1580774400000|2020-02-04 00:00:00|11343.9|11319.9|11384.7|11377.7|11391.2|11384.2|11341.8|11317.8|10354
1580778000000|2020-02-04 01:00:00|11386.2|11379.2|11498.2|11491.2|11507.7|11500.7|11369.2|11362.2|61496
1580781600000|2020-02-04 02:00:00|11499.2|11492.2|11531.2|11524.2|11555.2|11548.2|11494.2|11487.2|30151
1580785200000|2020-02-04 03:00:00|11532.2|11525.2|11541.2|11534.2|11558.2|11551.2|11509.2|11502.2|16873
1580788800000|2020-02-04 04:00:00|11542.2|11535.2|11540.2|11533.2|11558.2|11551.2|11537.2|11530.2|8150
1580792400000|2020-02-04 05:00:00|11540.7|11533.7|11537.3|11513.3|11552.2|11545.2|11524.2|11512.5|18372
1580796000000|2020-02-04 06:00:00|11538|11514|11552.1|11528.1|11554.8|11530.8|11535|11511|0
1580799600000|2020-02-04 07:00:00|11543.2|11536.2|11541.2|11534.2|11549.2|11542.2|11521.2|11514.2|3697
1580803200000|2020-02-04 08:00:00|11540.7|11533.7|11556.2|11549.2|11561.2|11554.2|11538.2|11531.2|4296
1580806800000|2020-02-04 09:00:00|11555.7|11548.7|11573.2|11566.2|11576.2|11569.2|11553.2|11546.2|2823
1580810400000|2020-02-04 10:00:00|11574.2|11567.2|11568.2|11561.2|11574.7|11567.7|11567.7|11560.7|1225
1580814000000|2020-02-04 11:00:00|11567.2|11560.2|11571.2|11564.2|11576.2|11569.2|11566.7|11559.7|1232
1580817600000|2020-02-04 12:00:00|11570.2|11563.2|11591.2|11584.2|11592.2|11585.2|11567.2|11560.2|2283
1580821200000|2020-02-04 13:00:00|11591.7|11584.7|11618.2|11611.2|11619.2|11612.2|11587.2|11580.2|4188
1580824800000|2020-02-04 14:00:00|11617.2|11610.2|11612.7|11605.7|11621.2|11614.2|11574.2|11567.2|10311
1580828400000|2020-02-04 15:00:00|11613.2|11606.2|11612.7|11605.7|11619.2|11612.2|11595.2|11588.2|4281
1580832000000|2020-02-04 16:00:00|11612.2|11605.2|11627.2|11620.2|11636.2|11629.2|11607.2|11600.2|3268
1580835600000|2020-02-04 17:00:00|11626.7|11619.7|11634.2|11627.2|11636.2|11629.2|11623.2|11616.2|1336
1580839200000|2020-02-04 18:00:00|11634.7|11627.7|11635.7|11628.7|11636.2|11629.2|11625.2|11618.2|616
1580842800000|2020-02-04 19:00:00|11636.2|11629.2|11635.2|11628.2|11640.2|11633.2|11632.2|11625.2|628
1580846400000|2020-02-04 20:00:00|11634.7|11627.7|11622.2|11615.2|11639.2|11632.2|11618.7|11611.7|1275
1580850000000|2020-02-04 21:00:00|11633.8|11609.8|11646|11622|11653.2|11629.2|11629.6|11605.6|0
1580853600000|2020-02-04 22:00:00|11645.9|11621.9|11645.5|11621.5|11649.2|11625.2|11643.2|11619.2|0
1580857200000|2020-02-04 23:00:00|11645.4|11621.4|11628.3|11604.3|11646.9|11622.9|11626.8|11602.8|0
1580860800000|2020-02-05 00:00:00|11627.6|11603.6|11576.4|11569.4|11645.7|11621.7|11570.4|11563.4|12108
1580864400000|2020-02-05 01:00:00|11577.4|11570.4|11576.4|11569.4|11588.4|11581.4|11476.4|11469.4|69530
1580868000000|2020-02-05 02:00:00|11575.4|11568.4|11568.4|11561.4|11619.9|11612.9|11563.4|11556.4|27253
1580871600000|2020-02-05 03:00:00|11567.4|11560.4|11588.4|11581.4|11603.4|11596.4|11561.4|11554.4|14563
1580875200000|2020-02-05 04:00:00|11588.9|11581.9|11547.4|11540.4|11589.4|11582.4|11536.9|11529.9|15913
1580878800000|2020-02-05 05:00:00|11547.9|11540.9|11549.5|11525.5|11562.9|11555.9|11535.9|11521.6|15719
1580882400000|2020-02-05 06:00:00|11549.3|11525.3|11563.7|11539.7|11567.8|11543.8|11547|11523|0
1580886000000|2020-02-05 07:00:00|11563.2|11539.2|11548.4|11541.4|11563.7|11552.4|11541.4|11534.4|2349
1580889600000|2020-02-05 08:00:00|11547.4|11540.4|11614.4|11607.4|11626.4|11619.4|11545.4|11538.4|10059
1580893200000|2020-02-05 09:00:00|11613.9|11606.9|11655.4|11648.4|11660.4|11653.4|11610.4|11603.4|9119
1580896800000|2020-02-05 10:00:00|11656.4|11649.4|11639.4|11632.4|11656.4|11649.4|11627.4|11620.4|4802
1580900400000|2020-02-05 11:00:00|11638.4|11631.4|11627.4|11620.4|11650.4|11643.4|11621.4|11614.4|2905
1580904000000|2020-02-05 12:00:00|11626.4|11619.4|11636.4|11629.4|11645.4|11638.4|11623.4|11616.4|2034
1580907600000|2020-02-05 13:00:00|11637.4|11630.4|11653.4|11646.4|11658.4|11651.4|11637.4|11630.4|3046
1580911200000|2020-02-05 14:00:00|11653.9|11646.9|11633.4|11626.4|11657.4|11650.4|11613.4|11606.4|8345
1580914800000|2020-02-05 15:00:00|11630.4|11623.4|11613.4|11606.4|11636.4|11629.4|11585.4|11578.4|10880
1580918400000|2020-02-05 16:00:00|11614.4|11607.4|11621.9|11614.9|11622.4|11615.4|11595.4|11588.4|3462
1580922000000|2020-02-05 17:00:00|11622.4|11615.4|11617.4|11610.4|11624.4|11617.4|11615.4|11608.4|1407
1580925600000|2020-02-05 18:00:00|11616.9|11609.9|11619.4|11612.4|11621.4|11614.4|11605.4|11598.4|710
1580929200000|2020-02-05 19:00:00|11618.4|11611.4|11632.9|11625.9|11635.4|11628.4|11608.9|11601.9|1032
1580932800000|2020-02-05 20:00:00|11633.4|11626.4|11634.9|11627.9|11644.4|11637.4|11628.4|11621.4|1396
1580936400000|2020-02-05 21:00:00|11644.7|11620.7|11650.8|11626.8|11657.6|11633.6|11635.6|11611.6|0
1580940000000|2020-02-05 22:00:00|11650.7|11626.7|11653.5|11629.5|11653.7|11629.7|11649.2|11625.2|0
1580943600000|2020-02-05 23:00:00|11654.8|11630.8|11647.7|11623.7|11660.4|11636.4|11645.6|11621.6|0
1580947200000|2020-02-06 00:00:00|11647|11623|11640.8|11633.8|11671.8|11664.8|11633.3|11615.4|8970
1580950800000|2020-02-06 01:00:00|11640.3|11633.3|11658.8|11651.8|11705.8|11698.8|11630.8|11623.8|51520
1580954400000|2020-02-06 02:00:00|11658.3|11651.3|11672.8|11665.8|11701.8|11694.8|11657.8|11650.8|21613
1580958000000|2020-02-06 03:00:00|11673.3|11666.3|11690.8|11683.8|11696.3|11689.3|11672.8|11665.8|9389
1580961600000|2020-02-06 04:00:00|11689.8|11682.8|11732.8|11725.8|11741.8|11734.8|11685.8|11678.8|17123
1580965200000|2020-02-06 05:00:00|11732.3|11725.3|11750.5|11726.5|11754.2|11738.8|11729.8|11722.8|14254
1580968800000|2020-02-06 06:00:00|11749|11725|11745.1|11721.1|11761|11737|11745|11721|0
1580972400000|2020-02-06 07:00:00|11744.6|11720.6|11736.8|11729.8|11746.5|11736.8|11716.8|11709.8|4295
1580976000000|2020-02-06 08:00:00|11735.8|11728.8|11730.3|11723.3|11739.8|11732.8|11726.8|11719.8|1946
1580979600000|2020-02-06 09:00:00|11729.8|11722.8|11713.8|11706.8|11733.8|11726.8|11708.8|11701.8|3439
1580983200000|2020-02-06 10:00:00|11713.3|11706.3|11691.8|11684.8|11713.8|11706.8|11688.8|11681.8|3852
1580986800000|2020-02-06 11:00:00|11690.8|11683.8|11727.8|11720.8|11729.8|11722.8|11689.3|11682.3|4064
1580990400000|2020-02-06 12:00:00|11727.3|11720.3|11709.8|11702.8|11727.8|11720.8|11704.8|11697.8|2351
1580994000000|2020-02-06 13:00:00|11708.8|11701.8|11706.8|11699.8|11718.8|11711.8|11697.8|11690.8|2910
1580997600000|2020-02-06 14:00:00|11705.8|11698.8|11686.8|11679.8|11713.8|11706.8|11662.3|11655.3|9287
1581001200000|2020-02-06 15:00:00|11687.8|11680.8|11681.8|11674.8|11690.8|11683.8|11664.8|11657.8|6466
1581004800000|2020-02-06 16:00:00|11682.8|11675.8|11688.3|11681.3|11699.8|11692.8|11676.8|11669.8|3657
1581008400000|2020-02-06 17:00:00|11687.8|11680.8|11708.3|11701.3|11719.8|11712.8|11686.8|11679.8|2639
1581012000000|2020-02-06 18:00:00|11707.8|11700.8|11707.8|11700.8|11711.8|11704.8|11696.8|11689.8|671
1581015600000|2020-02-06 19:00:00|11708.3|11701.3|11691.8|11684.8|11715.8|11708.8|11691.8|11684.8|913
1581019200000|2020-02-06 20:00:00|11692.3|11685.3|11694.3|11687.3|11704.8|11697.8|11690.8|11683.8|1004
1581022800000|2020-02-06 21:00:00|11701.4|11677.4|11712.3|11688.3|11712.3|11688.3|11695.1|11671.1|0
1581026400000|2020-02-06 22:00:00|11712.2|11688.2|11713|11689|11716.7|11692.7|11710.9|11686.9|0
1581030000000|2020-02-06 23:00:00|11715.1|11691.1|11714.8|11690.8|11716.9|11692.9|11709.8|11685.8|0
1581033600000|2020-02-07 00:00:00|11715.5|11691.5|11648.9|11641.9|11717.9|11693.9|11634.4|11627.4|12636
1581037200000|2020-02-07 01:00:00|11648.4|11641.4|11617.9|11610.9|11659.9|11652.9|11592.9|11585.9|54166
1581040800000|2020-02-07 02:00:00|11617.4|11610.4|11606.9|11599.9|11641.9|11634.9|11596.9|11589.9|19091
1581044400000|2020-02-07 03:00:00|11605.9|11598.9|11615.9|11608.9|11624.9|11617.9|11595.9|11588.9|11519
1581048000000|2020-02-07 04:00:00|11616.4|11609.4|11585.9|11578.9|11616.9|11609.9|11582.9|11575.9|11616
1581051600000|2020-02-07 05:00:00|11584.9|11577.9|11603.7|11579.7|11608.7|11588.9|11568.9|11561.9|16690
1581055200000|2020-02-07 06:00:00|11603.6|11579.6|11633.3|11609.3|11642.7|11618.7|11598.5|11574.5|0
1581058800000|2020-02-07 07:00:00|11633.7|11609.7|11611.4|11604.4|11633.7|11620.9|11599.9|11592.9|5166
1581062400000|2020-02-07 08:00:00|11613.4|11606.4|11612.9|11605.9|11618.9|11611.9|11603.9|11596.9|2278
1581066000000|2020-02-07 09:00:00|11613.4|11606.4|11585.4|11578.4|11614.9|11607.9|11575.9|11568.9|3418
1581069600000|2020-02-07 10:00:00|11584.9|11577.9|11530.9|11523.9|11585.9|11578.9|11529.9|11522.9|7557
1581073200000|2020-02-07 11:00:00|11530.4|11523.4|11542.9|11535.9|11545.9|11538.9|11513.9|11506.9|4937
1581076800000|2020-02-07 12:00:00|11543.4|11536.4|11537.9|11530.9|11545.9|11538.9|11527.9|11520.9|2247
1581080400000|2020-02-07 13:00:00|11536.9|11529.9|11536.9|11529.9|11558.9|11551.9|11528.9|11521.9|5006
1581084000000|2020-02-07 14:00:00|11537.9|11530.9|11510.9|11503.9|11543.9|11536.9|11505.9|11498.9|7687
1581087600000|2020-02-07 15:00:00|11510.4|11503.4|11517.9|11510.9|11523.9|11516.9|11498.9|11491.9|5258
1581091200000|2020-02-07 16:00:00|11517.4|11510.4|11525.4|11518.4|11536.9|11529.9|11509.9|11502.9|3460
1581094800000|2020-02-07 17:00:00|11524.9|11517.9|11522.4|11515.4|11529.9|11522.9|11516.9|11509.9|1375
1581098400000|2020-02-07 18:00:00|11522.9|11515.9|11500.9|11493.9|11522.9|11515.9|11500.9|11493.9|1636
1581102000000|2020-02-07 19:00:00|11499.9|11492.9|11494.9|11487.9|11501.9|11494.9|11487.9|11480.9|1786
1581105600000|2020-02-07 20:00:00|11495.9|11488.9|11497.9|11490.9|11506.4|11499.4|11491.9|11484.9|1573
1581109200000|2020-02-07 21:00:00|11504.8|11480.8|11495.3|11471.3|11508.3|11484.3|11494.1|11470.1|0
1581289200000|2020-02-09 23:00:00|11504.5|11490.5|11458.6|11444.6|11507.3|11493.3|11435.4|11421.4|0
1581292800000|2020-02-10 00:00:00|11459.3|11445.3|11432.6|11428.6|11471.6|11457.6|11414.6|11410.6|13877
1581296400000|2020-02-10 01:00:00|11431.6|11427.6|11545.6|11541.6|11567.6|11563.6|11403.6|11399.6|62052
1581300000000|2020-02-10 02:00:00|11546.6|11542.6|11578.6|11574.6|11598.6|11594.6|11528.6|11524.6|28489
1581303600000|2020-02-10 03:00:00|11579.6|11575.6|11552.6|11548.6|11589.6|11585.6|11538.1|11534.1|15059
1581307200000|2020-02-10 04:00:00|11551.6|11547.6|11522.6|11518.6|11559.6|11555.6|11516.6|11512.6|10698
1581310800000|2020-02-10 05:00:00|11522.1|11518.1|11570.6|11556.6|11574.6|11570.6|11521.6|11517.6|16733
1581314400000|2020-02-10 06:00:00|11570.3|11556.3|11574.6|11560.6|11581.1|11567.1|11559.7|11545.7|0
1581318000000|2020-02-10 07:00:00|11575.1|11561.1|11558.6|11552.6|11575.1|11568.6|11552.6|11546.6|3768
1581321600000|2020-02-10 08:00:00|11557.6|11551.6|11541.6|11535.6|11566.6|11560.6|11528.6|11522.6|4361
1581325200000|2020-02-10 09:00:00|11542.6|11536.6|11543.6|11537.6|11559.1|11553.1|11539.6|11533.6|2778
1581328800000|2020-02-10 10:00:00|11544.6|11538.6|11554.6|11548.6|11559.6|11553.6|11537.6|11531.6|2393
1581332400000|2020-02-10 11:00:00|11555.6|11549.6|11552.1|11546.1|11561.1|11555.1|11549.6|11543.6|1209
1581336000000|2020-02-10 12:00:00|11552.6|11546.6|11549.6|11543.6|11555.6|11549.6|11543.6|11537.6|930
1581339600000|2020-02-10 13:00:00|11549.1|11543.1|11543.6|11537.6|11553.6|11547.6|11538.6|11532.6|1771
1581343200000|2020-02-10 14:00:00|11544.6|11538.6|11557.6|11551.6|11559.6|11553.6|11523.1|11517.1|6381
1581346800000|2020-02-10 15:00:00|11558.6|11552.6|11562.6|11556.6|11578.6|11572.6|11558.6|11552.6|5172
1581350400000|2020-02-10 16:00:00|11563.6|11557.6|11575.6|11569.6|11587.6|11581.6|11555.1|11549.1|2887
1581354000000|2020-02-10 17:00:00|11574.6|11568.6|11564.6|11558.6|11574.6|11568.6|11556.6|11550.6|1534
1581357600000|2020-02-10 18:00:00|11565.1|11559.1|11562.6|11556.6|11573.6|11567.6|11562.6|11556.6|706
1581361200000|2020-02-10 19:00:00|11562.1|11556.1|11580.1|11574.1|11581.6|11575.6|11557.6|11551.6|560
1581364800000|2020-02-10 20:00:00|11579.6|11573.6|11596.6|11590.6|11597.1|11591.1|11579.1|11573.1|1548
1581368400000|2020-02-10 21:00:00|11604.1|11590.1|11608|11594|11610.9|11596.9|11600.6|11586.6|1
1581372000000|2020-02-10 22:00:00|11607.8|11593.8|11607|11593|11607.8|11593.8|11606.4|11592.4|0
1581375600000|2020-02-10 23:00:00|11604.6|11590.6|11605|11591|11609.1|11595.1|11600.8|11586.8|0
1581379200000|2020-02-11 00:00:00|11605.7|11591.7|11632.7|11628.7|11653.7|11649.7|11599.5|11585.5|9420
1581382800000|2020-02-11 01:00:00|11632.2|11628.2|11661.7|11657.7|11673.2|11669.2|11614.7|11610.7|40556
1581386400000|2020-02-11 02:00:00|11662.2|11658.2|11679.7|11675.7|11689.7|11685.7|11657.7|11653.7|16006
1581390000000|2020-02-11 03:00:00|11680.2|11676.2|11676.7|11672.7|11683.7|11679.7|11667.7|11663.7|7860
1581393600000|2020-02-11 04:00:00|11677.2|11673.2|11668.7|11664.7|11683.7|11679.7|11655.2|11651.2|8947
1581397200000|2020-02-11 05:00:00|11667.7|11663.7|11672.4|11658.4|11677.7|11673.7|11659.7|11655.7|8807
1581400800000|2020-02-11 06:00:00|11673.2|11659.2|11664.6|11650.6|11674.2|11660.2|11657.8|11643.8|0
1581404400000|2020-02-11 07:00:00|11658.7|11652.7|11659.7|11653.7|11663.7|11657.7|11650.7|11644.7|2427
1581408000000|2020-02-11 08:00:00|11659.2|11653.2|11663.2|11657.2|11669.7|11663.7|11657.7|11651.7|1758
1581411600000|2020-02-11 09:00:00|11662.7|11656.7|11658.7|11652.7|11662.7|11656.7|11648.2|11642.2|1985
1581415200000|2020-02-11 10:00:00|11658.2|11652.2|11658.7|11652.7|11660.7|11654.7|11654.7|11648.7|639
1581418800000|2020-02-11 11:00:00|11658.2|11652.2|11653.7|11647.7|11662.7|11656.7|11653.7|11647.7|807
1581422400000|2020-02-11 12:00:00|11652.7|11646.7|11664.2|11658.2|11664.7|11658.7|11652.7|11646.7|999
1581426000000|2020-02-11 13:00:00|11663.7|11657.7|11663.7|11657.7|11666.7|11660.7|11656.7|11650.7|1204
1581429600000|2020-02-11 14:00:00|11662.7|11656.7|11675.7|11669.7|11680.7|11674.7|11661.7|11655.7|5577
1581433200000|2020-02-11 15:00:00|11676.7|11670.7|11699.7|11693.7|11711.7|11705.7|11676.7|11670.7|5891
1581436800000|2020-02-11 16:00:00|11700.7|11694.7|11682.7|11676.7|11701.7|11695.7|11674.7|11668.7|3808
1581440400000|2020-02-11 17:00:00|11683.7|11677.7|11703.7|11697.7|11703.7|11697.7|11678.2|11672.2|1725
1581444000000|2020-02-11 18:00:00|11704.7|11698.7|11696.7|11690.7|11708.7|11702.7|11688.7|11682.7|968
1581447600000|2020-02-11 19:00:00|11696.2|11690.2|11678.7|11672.7|11696.7|11690.7|11677.7|11671.7|1136
1581451200000|2020-02-11 20:00:00|11678.2|11672.2|11673.7|11667.7|11681.7|11675.7|11663.7|11657.7|2133
1581454800000|2020-02-11 21:00:00|11678.8|11664.8|11684.4|11670.4|11686.1|11672.1|11677.4|11663.4|8
1581458400000|2020-02-11 22:00:00|11684|11670|11685.4|11671.4|11685.9|11671.9|11682.2|11668.2|0
1581462000000|2020-02-11 23:00:00|11688.2|11674.2|11688.9|11674.9|11693.8|11679.8|11685.4|11671.4|0
1581465600000|2020-02-12 00:00:00|11688.2|11674.2|11682.9|11678.9|11693.1|11679.1|11649.4|11645.4|8532
1581469200000|2020-02-12 01:00:00|11683.9|11679.9|11737.9|11733.9|11739.9|11735.9|11680.9|11676.9|40738
1581472800000|2020-02-12 02:00:00|11737.4|11733.4|11744.9|11740.9|11766.9|11762.9|11734.9|11730.9|20039
1581476400000|2020-02-12 03:00:00|11745.4|11741.4|11760.9|11756.9|11767.9|11763.9|11744.9|11740.9|7379
1581480000000|2020-02-12 04:00:00|11761.9|11757.9|11785.9|11781.9|11789.9|11785.9|11761.9|11757.9|10722
1581483600000|2020-02-12 05:00:00|11784.9|11780.9|11780.1|11766.1|11797.9|11793.9|11761.9|11757.9|17171
1581487200000|2020-02-12 06:00:00|11780|11766|11780.9|11766.9|11787.4|11773.4|11773.7|11759.7|0
1581490800000|2020-02-12 07:00:00|11781.1|11767.1|11779.9|11773.9|11785.9|11779.9|11774.9|11766.9|2735
1581494400000|2020-02-12 08:00:00|11780.9|11774.9|11812.9|11806.9|11815.9|11809.9|11776.9|11770.9|4755
1581498000000|2020-02-12 09:00:00|11813.9|11807.9|11807.9|11801.9|11815.9|11809.9|11803.9|11797.9|2351
1581501600000|2020-02-12 10:00:00|11808.4|11802.4|11807.9|11801.9|11808.9|11802.9|11797.9|11791.9|1452
1581505200000|2020-02-12 11:00:00|11807.4|11801.4|11807.9|11801.9|11810.9|11804.9|11804.9|11798.9|965
1581508800000|2020-02-12 12:00:00|11807.4|11801.4|11807.9|11801.9|11811.9|11805.9|11803.9|11797.9|1289
1581512400000|2020-02-12 13:00:00|11806.9|11800.9|11809.9|11803.9|11811.9|11805.9|11805.9|11799.9|952
1581516000000|2020-02-12 14:00:00|11810.9|11804.9|11813.9|11807.9|11834.9|11828.9|11788.9|11782.9|8863
1581519600000|2020-02-12 15:00:00|11814.9|11808.9|11807.9|11801.9|11815.9|11809.9|11793.9|11787.9|5221
1581523200000|2020-02-12 16:00:00|11808.9|11802.9|11825.9|11819.9|11829.9|11823.9|11807.9|11801.9|3694
1581526800000|2020-02-12 17:00:00|11826.4|11820.4|11826.9|11820.9|11830.9|11824.9|11820.9|11814.9|1261
1581530400000|2020-02-12 18:00:00|11827.9|11821.9|11838.9|11832.9|11839.9|11833.9|11821.9|11815.9|1348
1581534000000|2020-02-12 19:00:00|11839.4|11833.4|11837.9|11831.9|11843.9|11837.9|11835.9|11829.9|1040
1581537600000|2020-02-12 20:00:00|11838.4|11832.4|11840.9|11834.9|11842.9|11836.9|11832.9|11826.9|1459
1581541200000|2020-02-12 21:00:00|11843|11829|11848.8|11834.8|11852.4|11838.4|11841.6|11827.6|0
1581544800000|2020-02-12 22:00:00|11849.3|11835.3|11848.2|11834.2|11849.5|11835.5|11846.2|11832.2|0
1581548400000|2020-02-12 23:00:00|11851.7|11837.7|11813.1|11799.1|11854.9|11840.9|11802.4|11788.4|0
1581552000000|2020-02-13 00:00:00|11813.8|11799.8|11797.1|11793.1|11826.2|11812.2|11775.6|11771.6|11149
1581555600000|2020-02-13 01:00:00|11796.1|11792.1|11807.1|11803.1|11838.1|11834.1|11778.1|11774.1|43169
1581559200000|2020-02-13 02:00:00|11808.1|11804.1|11825.6|11821.6|11830.1|11826.1|11788.1|11784.1|16520
1581562800000|2020-02-13 03:00:00|11826.1|11822.1|11801.6|11797.6|11828.1|11824.1|11797.1|11793.1|9935
1581566400000|2020-02-13 04:00:00|11802.1|11798.1|11771.1|11767.1|11807.1|11803.1|11764.6|11760.6|15274
1581570000000|2020-02-13 05:00:00|11770.1|11766.1|11785.2|11771.2|11787.4|11781.1|11768.1|11764.1|11648
1581573600000|2020-02-13 06:00:00|11784.9|11770.9|11774.1|11760.1|11787.8|11773.8|11768.4|11754.4|0
1581577200000|2020-02-13 07:00:00|11777.1|11771.1|11773.1|11767.1|11790.1|11784.1|11772.1|11766.1|3548
1581580800000|2020-02-13 08:00:00|11773.6|11767.6|11781.1|11775.1|11787.1|11781.1|11771.1|11765.1|1847
1581584400000|2020-02-13 09:00:00|11782.1|11776.1|11739.1|11733.1|11782.1|11776.1|11735.1|11729.1|5625
1581588000000|2020-02-13 10:00:00|11737.1|11731.1|11734.1|11728.1|11740.1|11734.1|11712.1|11706.1|6160
1581591600000|2020-02-13 11:00:00|11734.6|11728.6|11732.1|11726.1|11737.1|11731.1|11726.1|11720.1|2097
1581595200000|2020-02-13 12:00:00|11733.1|11727.1|11738.6|11732.6|11739.1|11733.1|11728.1|11722.1|1685
1581598800000|2020-02-13 13:00:00|11738.1|11732.1|11750.1|11744.1|11754.1|11748.1|11737.1|11731.1|3720
1581602400000|2020-02-13 14:00:00|11751.1|11745.1|11751.1|11745.1|11771.1|11765.1|11746.6|11740.6|9137
1581606000000|2020-02-13 15:00:00|11751.6|11745.6|11765.6|11759.6|11766.1|11760.1|11734.1|11728.1|8103
1581609600000|2020-02-13 16:00:00|11765.1|11759.1|11792.1|11786.1|11805.1|11799.1|11759.1|11753.1|6009
1581613200000|2020-02-13 17:00:00|11792.6|11786.6|11777.6|11771.6|11813.6|11807.6|11776.1|11770.1|3290
1581616800000|2020-02-13 18:00:00|11778.1|11772.1|11786.1|11780.1|11793.1|11787.1|11768.1|11762.1|1997
1581620400000|2020-02-13 19:00:00|11786.6|11780.6|11788.6|11782.6|11794.6|11788.6|11780.1|11774.1|800
1581624000000|2020-02-13 20:00:00|11789.1|11783.1|11777.1|11771.1|11792.6|11786.6|11773.1|11767.1|1131
1581627600000|2020-02-13 21:00:00|11784.5|11770.5|11795.9|11781.9|11796.7|11782.7|11784.5|11770.5|0
1581631200000|2020-02-13 22:00:00|11795.6|11781.6|11796.1|11782.1|11797.5|11783.5|11793.8|11779.8|0
1581634800000|2020-02-13 23:00:00|11797.4|11783.4|11783.1|11769.1|11797.4|11783.4|11777.5|11763.5|0
1581638400000|2020-02-14 00:00:00|11783.8|11769.8|11783.2|11779.2|11789.4|11785.2|11757.7|11753.7|7183
1581642000000|2020-02-14 01:00:00|11784.2|11780.2|11832.2|11828.2|11837.2|11833.2|11762.2|11758.2|39006
1581645600000|2020-02-14 02:00:00|11833.2|11829.2|11846.2|11842.2|11846.7|11842.7|11807.2|11803.2|17047
1581649200000|2020-02-14 03:00:00|11843.7|11839.7|11826.7|11822.7|11854.2|11850.2|11823.2|11819.2|11430
1581652800000|2020-02-14 04:00:00|11826.2|11822.2|11814.2|11810.2|11831.2|11827.2|11813.2|11809.2|10107
1581656400000|2020-02-14 05:00:00|11813.2|11809.2|11819.1|11805.1|11824.2|11820.2|11807.2|11802.5|11787
1581660000000|2020-02-14 06:00:00|11819.4|11805.4|11816.7|11802.7|11819.4|11805.4|11805.1|11791.1|0
1581663600000|2020-02-14 07:00:00|11810.2|11804.2|11810.7|11804.7|11814.2|11808.2|11802.7|11796.7|2635
1581667200000|2020-02-14 08:00:00|11810.2|11804.2|11788.2|11782.2|11813.2|11807.2|11784.2|11778.2|4238
1581670800000|2020-02-14 09:00:00|11787.7|11781.7|11786.2|11780.2|11788.2|11782.2|11767.2|11761.2|4727
1581674400000|2020-02-14 10:00:00|11785.2|11779.2|11791.7|11785.7|11800.2|11794.2|11783.7|11777.7|2401
1581678000000|2020-02-14 11:00:00|11792.2|11786.2|11791.2|11785.2|11798.2|11792.2|11784.2|11778.2|1373
1581681600000|2020-02-14 12:00:00|11792.2|11786.2|11808.2|11802.2|11811.2|11805.2|11788.7|11782.7|2439
1581685200000|2020-02-14 13:00:00|11808.7|11802.7|11788.2|11782.2|11809.7|11803.7|11778.2|11772.2|4181
1581688800000|2020-02-14 14:00:00|11787.2|11781.2|11778.2|11772.2|11800.2|11794.2|11773.2|11767.2|5265
1581692400000|2020-02-14 15:00:00|11778.7|11772.7|11787.7|11781.7|11789.2|11783.2|11769.2|11763.2|4082
1581696000000|2020-02-14 16:00:00|11787.2|11781.2|11779.2|11773.2|11788.2|11782.2|11778.2|11772.2|1943
1581699600000|2020-02-14 17:00:00|11780.2|11774.2|11760.2|11754.2|11780.2|11774.2|11751.2|11745.2|3465
1581703200000|2020-02-14 18:00:00|11759.2|11753.2|11742.2|11736.2|11765.2|11759.2|11741.2|11735.2|2393
1581706800000|2020-02-14 19:00:00|11741.2|11735.2|11751.2|11745.2|11762.2|11756.2|11739.2|11733.2|1977
1581710400000|2020-02-14 20:00:00|11750.7|11744.7|11764.7|11758.7|11766.2|11760.2|11744.2|11738.2|1422
1581714000000|2020-02-14 21:00:00|11769.1|11755.1|11773.5|11759.5|11777.1|11763.1|11767.7|11753.7|0
1581894000000|2020-02-16 23:00:00|11795.5|11781.5|11796|11782|11800.1|11786.1|11792.1|11778.1|0
1581897600000|2020-02-17 00:00:00|11795.6|11781.6|11735.8|11731.8|11796.7|11782.7|11705.8|11701.8|12386
1581901200000|2020-02-17 01:00:00|11735.3|11731.3|11776.3|11772.3|11793.3|11789.3|11717.8|11713.8|35448
1581904800000|2020-02-17 02:00:00|11777.3|11773.3|11771.3|11767.3|11786.3|11782.3|11760.8|11756.8|12474
1581908400000|2020-02-17 03:00:00|11772.3|11768.3|11754.3|11750.3|11776.3|11772.3|11750.3|11746.3|7989
1581912000000|2020-02-17 04:00:00|11753.8|11749.8|11750.3|11746.3|11754.3|11750.3|11732.3|11728.3|8862
1581915600000|2020-02-17 05:00:00|11749.3|11745.3|11777.9|11763.9|11779.8|11768.3|11744.3|11740.3|9930
1581919200000|2020-02-17 06:00:00|11777.8|11763.8|11785.1|11771.1|11789.9|11775.9|11773.5|11759.5|0
1581922800000|2020-02-17 07:00:00|11785.5|11771.5|11782.3|11776.3|11785.5|11779.3|11770.3|11764.3|2383
1581926400000|2020-02-17 08:00:00|11781.8|11775.8|11773.3|11767.3|11788.8|11782.8|11768.3|11762.3|2407
1581930000000|2020-02-17 09:00:00|11773.8|11767.8|11779.3|11773.3|11782.3|11776.3|11769.3|11763.3|1120
1581933600000|2020-02-17 10:00:00|11780.3|11774.3|11773.3|11767.3|11780.3|11774.3|11771.3|11765.3|511
1581937200000|2020-02-17 11:00:00|11773.8|11767.8|11777.3|11771.3|11777.3|11771.3|11771.3|11765.3|591
1581940800000|2020-02-17 12:00:00|11778.3|11772.3|11761.3|11755.3|11779.3|11773.3|11758.3|11752.3|2090
1581944400000|2020-02-17 13:00:00|11760.3|11754.3|11758.3|11752.3|11764.3|11758.3|11755.3|11749.3|1678
1581948000000|2020-02-17 14:00:00|11757.8|11751.8|11761.3|11755.3|11762.3|11756.3|11752.3|11746.3|1356
1581951600000|2020-02-17 15:00:00|11760.8|11754.8|11764.3|11758.3|11767.3|11761.3|11758.3|11752.3|1130
1581955200000|2020-02-17 16:00:00|11765.3|11759.3|11760.3|11754.3|11766.3|11760.3|11759.8|11753.8|417
1581958800000|2020-02-17 17:00:00|11760.8|11754.8|11759.3|11753.3|11760.8|11754.8|11757.3|11751.3|326
1581962400000|2020-02-17 18:00:00|11761.8|11755.8|11773.3|11767.3|11773.3|11767.3|11761.8|11755.8|497
1581966000000|2020-02-17 19:00:00|11773.8|11767.8|11776.8|11770.8|11783.3|11777.3|11773.8|11767.8|803
1581969600000|2020-02-17 20:00:00|11775.8|11769.8|11768.3|11762.3|11777.3|11771.3|11766.3|11760.3|378
1581973200000|2020-02-17 21:00:00|11771.8|11757.8|11762.9|11748.9|11771.8|11757.8|11762.9|11748.9|0
1581976800000|2020-02-17 22:00:00|11761.5|11747.5|11749.9|11735.9|11761.5|11747.5|11749.9|11735.9|0
1581980400000|2020-02-17 23:00:00|11742.8|11728.8|11735.8|11721.8|11744.6|11730.6|11726.4|11712.4|0
1581984000000|2020-02-18 00:00:00|11736.5|11722.5|11661.4|11657.4|11736.5|11722.5|11652.4|11648.4|19385
1581987600000|2020-02-18 01:00:00|11660.4|11656.4|11683.9|11679.9|11705.9|11701.9|11632.4|11628.4|56128
1581991200000|2020-02-18 02:00:00|11684.4|11680.4|11655.9|11651.9|11709.4|11705.4|11653.4|11649.4|21754
1581994800000|2020-02-18 03:00:00|11656.4|11652.4|11652.4|11648.4|11670.4|11666.4|11649.4|11645.4|11742
1581998400000|2020-02-18 04:00:00|11653.4|11649.4|11647.4|11643.4|11653.4|11649.4|11629.4|11625.4|14455
1582002000000|2020-02-18 05:00:00|11647.9|11643.9|11648.4|11634.4|11650.4|11646.4|11633.4|11629.4|11432
1582005600000|2020-02-18 06:00:00|11648.8|11634.8|11642.1|11628.1|11658.2|11644.2|11638.1|11624.1|0
1582009200000|2020-02-18 07:00:00|11642.5|11628.5|11607.4|11601.4|11642.5|11628.5|11607.4|11601.4|5233
1582012800000|2020-02-18 08:00:00|11607.9|11601.9|11622.9|11616.9|11624.4|11618.4|11606.4|11600.4|3112
1582016400000|2020-02-18 09:00:00|11623.4|11617.4|11613.4|11607.4|11623.4|11617.4|11607.4|11601.4|1944
1582020000000|2020-02-18 10:00:00|11612.4|11606.4|11623.9|11617.9|11628.4|11622.4|11610.4|11604.4|2402
1582023600000|2020-02-18 11:00:00|11624.4|11618.4|11617.4|11611.4|11627.4|11621.4|11615.4|11609.4|1211
1582027200000|2020-02-18 12:00:00|11616.9|11610.9|11619.9|11613.9|11625.4|11619.4|11615.9|11609.9|1103
1582030800000|2020-02-18 13:00:00|11620.4|11614.4|11626.4|11620.4|11632.4|11626.4|11615.4|11609.4|2071
1582034400000|2020-02-18 14:00:00|11626.9|11620.9|11649.4|11643.4|11652.4|11646.4|11626.4|11620.4|6900
1582038000000|2020-02-18 15:00:00|11651.4|11645.4|11643.9|11637.9|11655.4|11649.4|11628.4|11622.4|5046
1582041600000|2020-02-18 16:00:00|11644.4|11638.4|11624.9|11618.9|11646.4|11640.4|11624.4|11618.4|2662
1582045200000|2020-02-18 17:00:00|11625.4|11619.4|11629.9|11623.9|11634.4|11628.4|11624.4|11618.4|856
1582048800000|2020-02-18 18:00:00|11630.4|11624.4|11629.4|11623.4|11640.4|11634.4|11628.4|11622.4|596
1582052400000|2020-02-18 19:00:00|11628.4|11622.4|11630.4|11624.4|11638.4|11632.4|11623.4|11617.4|676
1582056000000|2020-02-18 20:00:00|11631.4|11625.4|11640.4|11634.4|11640.4|11634.4|11630.4|11624.4|888
1582059600000|2020-02-18 21:00:00|11644.8|11630.8|11646.1|11632.1|11648.6|11634.6|11640|11626|0
1582063200000|2020-02-18 22:00:00|11646.7|11632.7|11649.6|11635.6|11649.6|11635.6|11645.5|11631.5|0
1582066800000|2020-02-18 23:00:00|11648.6|11634.6|11670|11656|11670.4|11656.4|11646.5|11632.5|0
1582070400000|2020-02-19 00:00:00|11670.7|11656.7|11670.5|11666.5|11686|11682|11666|11652|4956
1582074000000|2020-02-19 01:00:00|11670|11666|11698.5|11694.5|11700.5|11696.5|11639.5|11635.5|23043
1582077600000|2020-02-19 02:00:00|11699.5|11695.5|11761.5|11757.5|11801|11797|11699.5|11695.5|25892
1582081200000|2020-02-19 03:00:00|11762|11758|11777|11773|11787|11783|11760.5|11756.5|5414
1582084800000|2020-02-19 04:00:00|11776|11772|11770|11766|11798.5|11794.5|11768|11764|9743
1582088400000|2020-02-19 05:00:00|11769.5|11765.5|11781.8|11767.8|11784.7|11774.1|11763.5|11759.5|11596
1582092000000|2020-02-19 06:00:00|11781|11767|11773.3|11759.3|11781.4|11767.4|11764.3|11750.3|0
1582095600000|2020-02-19 07:00:00|11773.1|11759.1|11795.1|11789.1|11830.6|11824.6|11773.1|11759.1|4314
1582099200000|2020-02-19 08:00:00|11794.1|11788.1|11780.1|11774.1|11794.1|11788.1|11777.1|11771.1|3021
1582102800000|2020-02-19 09:00:00|11781.1|11775.1|11783.6|11777.6|11789.1|11783.1|11780.6|11774.6|1227
1582106400000|2020-02-19 10:00:00|11784.1|11778.1|11781.1|11775.1|11787.1|11781.1|11780.1|11774.1|717
1582110000000|2020-02-19 11:00:00|11780.1|11774.1|11781.1|11775.1|11781.1|11775.1|11775.1|11769.1|1129
1582113600000|2020-02-19 12:00:00|11780.6|11774.6|11788.6|11782.6|11789.1|11783.1|11779.1|11773.1|1022
1582117200000|2020-02-19 13:00:00|11789.1|11783.1|11785.1|11779.1|11789.1|11783.1|11782.1|11776.1|1051
1582120800000|2020-02-19 14:00:00|11784.1|11778.1|11800.1|11794.1|11810.1|11804.1|11779.1|11773.1|5764
1582124400000|2020-02-19 15:00:00|11800.6|11794.6|11806.1|11800.1|11807.1|11801.1|11792.1|11786.1|3286
1582128000000|2020-02-19 16:00:00|11806.6|11800.6|11809.6|11803.6|11821.1|11815.1|11804.1|11798.1|3279
1582131600000|2020-02-19 17:00:00|11810.1|11804.1|11812.6|11806.6|11814.1|11808.1|11805.1|11799.1|851
1582135200000|2020-02-19 18:00:00|11812.1|11806.1|11804.6|11798.6|11814.1|11808.1|11804.1|11798.1|546
1582138800000|2020-02-19 19:00:00|11805.1|11799.1|11809.1|11803.1|11816.1|11810.1|11801.1|11795.1|666
1582142400000|2020-02-19 20:00:00|11810.1|11804.1|11809.6|11803.6|11815.1|11809.1|11806.1|11800.1|939
1582146000000|2020-02-19 21:00:00|11812.2|11798.2|11817.4|11803.4|11820.6|11806.6|11810.8|11796.8|0
1582149600000|2020-02-19 22:00:00|11817.2|11803.2|11821.4|11807.4|11822.3|11808.3|11815.2|11801.2|0
1582153200000|2020-02-19 23:00:00|11823.7|11809.7|11824.1|11810.1|11826.4|11812.4|11818.5|11804.5|0
1582156800000|2020-02-20 00:00:00|11824.4|11810.4|11822|11818|11842.3|11831|11817|11810.1|9104
1582160400000|2020-02-20 01:00:00|11822.5|11818.5|11734.5|11730.5|11829|11825|11733|11729|47554
1582164000000|2020-02-20 02:00:00|11734|11730|11713|11709|11747|11743|11687|11683|35699
1582167600000|2020-02-20 03:00:00|11714.5|11710.5|11699|11695|11732|11728|11685|11681|18757
1582171200000|2020-02-20 04:00:00|11698|11694|11734|11730|11736|11732|11695|11691|11964
1582174800000|2020-02-20 05:00:00|11734.5|11730.5|11728.2|11714.2|11741|11737|11712|11708|14003
1582178400000|2020-02-20 06:00:00|11727.9|11713.9|11742.8|11728.8|11755.4|11741.4|11726.4|11712.4|0
1582182000000|2020-02-20 07:00:00|11740.9|11726.9|11734.5|11728.5|11743.5|11737.5|11725|11719|4215
1582185600000|2020-02-20 08:00:00|11735|11729|11716.5|11710.5|11735|11729|11711|11705|3802
1582189200000|2020-02-20 09:00:00|11717|11711|11706|11700|11721|11715|11701|11695|2852
1582192800000|2020-02-20 10:00:00|11705.5|11699.5|11717|11711|11717|11711|11704|11698|1619
1582196400000|2020-02-20 11:00:00|11715|11709|11709.5|11703.5|11721|11715|11708|11702|1610
1582200000000|2020-02-20 12:00:00|11709|11703|11716|11710|11716|11710|11709|11703|1066
1582203600000|2020-02-20 13:00:00|11715|11709|11703|11697|11718|11712|11696|11690|2549
1582207200000|2020-02-20 14:00:00|11702|11696|11709|11703|11714.5|11708.5|11692|11686|4416
1582210800000|2020-02-20 15:00:00|11710|11704|11698|11692|11715|11709|11697.5|11691.5|3092
1582214400000|2020-02-20 16:00:00|11699|11693|11644|11638|11700.5|11694.5|11627.5|11621.5|12282
1582218000000|2020-02-20 17:00:00|11643|11637|11646|11640|11651|11645|11636|11630|2853
1582221600000|2020-02-20 18:00:00|11645|11639|11649.5|11643.5|11656|11650|11642|11636|1727
1582225200000|2020-02-20 19:00:00|11650|11644|11661.5|11655.5|11672.5|11666.5|11650|11644|1686
1582228800000|2020-02-20 20:00:00|11662|11656|11670.5|11664.5|11675.5|11669.5|11649|11643|1816
1582232400000|2020-02-20 21:00:00|11669.2|11655.2|11657|11643|11674.7|11660.7|11656.4|11642.4|0
1582236000000|2020-02-20 22:00:00|11657.1|11643.1|11659.3|11645.3|11659.7|11645.7|11654.6|11640.6|0
1582239600000|2020-02-20 23:00:00|11659|11645|11626.9|11612.9|11664.9|11650.9|11622.9|11608.9|0
1582243200000|2020-02-21 00:00:00|11627.6|11613.6|11700.1|11696.1|11700.1|11696.1|11626.6|11612.6|10721
1582246800000|2020-02-21 01:00:00|11701.1|11697.1|11695.1|11691.1|11765.1|11761.1|11681.1|11677.1|53667
1582250400000|2020-02-21 02:00:00|11694.1|11690.1|11644.1|11640.1|11705.1|11701.1|11637.1|11633.1|37294
1582254000000|2020-02-21 03:00:00|11643.6|11639.6|11693.6|11689.6|11697.1|11693.1|11640.1|11636.1|17394
1582257600000|2020-02-21 04:00:00|11693.1|11689.1|11666.6|11662.6|11700.1|11696.1|11666.1|11662.1|9033
1582261200000|2020-02-21 05:00:00|11667.1|11663.1|11668.9|11654.9|11681.6|11677.6|11661.1|11651.3|11239
1582264800000|2020-02-21 06:00:00|11668.6|11654.6|11663.7|11649.7|11672.5|11658.5|11652.4|11638.4|0
1582268400000|2020-02-21 07:00:00|11665.6|11651.6|11652.1|11646.1|11666.1|11660.1|11640.1|11634.1|4759
1582272000000|2020-02-21 08:00:00|11653.1|11647.1|11655.6|11649.6|11666.1|11660.1|11633.1|11627.1|7308
1582275600000|2020-02-21 09:00:00|11656.1|11650.1|11652.6|11646.6|11664.1|11658.1|11649.1|11643.1|2168
1582279200000|2020-02-21 10:00:00|11652.1|11646.1|11657.1|11651.1|11662.1|11656.1|11652.1|11646.1|1284
1582282800000|2020-02-21 11:00:00|11657.6|11651.6|11665.1|11659.1|11670.1|11664.1|11654.1|11648.1|1742
1582286400000|2020-02-21 12:00:00|11666.1|11660.1|11673.1|11667.1|11677.1|11671.1|11661.1|11655.1|2083
1582290000000|2020-02-21 13:00:00|11674.1|11668.1|11664.1|11658.1|11679.1|11673.1|11662.1|11656.1|1783
1582293600000|2020-02-21 14:00:00|11663.6|11657.6|11644.1|11638.1|11673.1|11667.1|11635.6|11629.6|7368
1582297200000|2020-02-21 15:00:00|11643.6|11637.6|11651.1|11645.1|11659.1|11653.1|11636.1|11630.1|7375
1582300800000|2020-02-21 16:00:00|11650.1|11644.1|11654.1|11648.1|11660.1|11654.1|11645.1|11639.1|2702
1582304400000|2020-02-21 17:00:00|11654.6|11648.6|11646.1|11640.1|11661.1|11655.1|11643.1|11637.1|1308
1582308000000|2020-02-21 18:00:00|11645.1|11639.1|11614.1|11608.1|11650.1|11644.1|11606.6|11600.6|4097
1582311600000|2020-02-21 19:00:00|11612.1|11606.1|11620.6|11614.6|11625.1|11619.1|11609.1|11603.1|1535
1582315200000|2020-02-21 20:00:00|11621.1|11615.1|11604.6|11598.6|11622.1|11616.1|11604.6|11598.6|1849
1582318800000|2020-02-21 21:00:00|11603.1|11597.1|11618.4|11604.4|11624.1|11610.1|11603.1|11597.1|1
1582498800000|2020-02-23 23:00:00|11528.6|11514.6|11506.4|11492.4|11531.4|11517.4|11481.1|11467.1|0
1582502400000|2020-02-24 00:00:00|11507.1|11493.1|11520|11516|11535.5|11531.5|11477.6|11463.6|15212
1582506000000|2020-02-24 01:00:00|11522|11518|11536|11532|11585|11581|11514|11510|50365
1582509600000|2020-02-24 02:00:00|11535.5|11531.5|11500|11496|11549|11545|11495.5|11491.5|25979
1582513200000|2020-02-24 03:00:00|11499|11495|11517|11513|11540|11536|11475|11471|22524
1582516800000|2020-02-24 04:00:00|11518|11514|11522|11518|11532|11528|11506|11502|8971
1582520400000|2020-02-24 05:00:00|11522.5|11518.5|11506.8|11492.8|11527|11523|11504|11490|12982
1582524000000|2020-02-24 06:00:00|11505.2|11491.2|11516.5|11502.5|11520.4|11506.4|11504.9|11490.9|0
1582527600000|2020-02-24 07:00:00|11505.5|11499.5|11495.5|11489.5|11511|11505|11487.5|11481.5|4314
1582531200000|2020-02-24 08:00:00|11495|11489|11455|11449|11498|11492|11452|11446|9317
1582534800000|2020-02-24 09:00:00|11454|11448|11413.5|11407.5|11455|11449|11378.5|11372.5|16543
1582538400000|2020-02-24 10:00:00|11413|11407|11389.5|11383.5|11417|11411|11381|11375|4939
1582542000000|2020-02-24 11:00:00|11390|11384|11398|11392|11405|11399|11375|11369|4692
1582545600000|2020-02-24 12:00:00|11399|11393|11394|11388|11412|11406|11384|11378|4108
1582549200000|2020-02-24 13:00:00|11393|11387|11371|11365|11401|11395|11364|11358|5063
1582552800000|2020-02-24 14:00:00|11370.5|11364.5|11370.5|11364.5|11380|11374|11327.5|11321.5|17217
1582556400000|2020-02-24 15:00:00|11371|11365|11367|11361|11378|11372|11342|11336|8707
1582560000000|2020-02-24 16:00:00|11366|11360|11352|11346|11369|11363|11346|11340|4212
1582563600000|2020-02-24 17:00:00|11351|11345|11334|11328|11353|11347|11322|11316|4183
1582567200000|2020-02-24 18:00:00|11333.5|11327.5|11327|11321|11335|11329|11314.5|11308.5|3253
1582570800000|2020-02-24 19:00:00|11326.5|11320.5|11370|11364|11373|11367|11316.5|11310.5|3213
1582574400000|2020-02-24 20:00:00|11371|11365|11330|11324|11384|11378|11330|11324|3811
1582578000000|2020-02-24 21:00:00|11334.3|11320.3|11319.1|11305.1|11337.6|11323.6|11295.1|11281.1|1
1582581600000|2020-02-24 22:00:00|11319.2|11305.2|11319.9|11305.9|11324.7|11310.7|11318.9|11304.9|0
1582585200000|2020-02-24 23:00:00|11319.2|11305.2|11358.6|11344.6|11362.1|11348.1|11293.7|11279.7|0
1582588800000|2020-02-25 00:00:00|11357.2|11343.2|11446.7|11442.7|11451.2|11447.2|11351.6|11337.6|20941
1582592400000|2020-02-25 01:00:00|11447.2|11443.2|11485.2|11481.2|11529.2|11525.2|11424.2|11420.2|58051
1582596000000|2020-02-25 02:00:00|11484.7|11480.7|11500.2|11496.2|11549.2|11545.2|11483.2|11479.2|30670
1582599600000|2020-02-25 03:00:00|11499.7|11495.7|11526.2|11522.2|11532.2|11528.2|11495.2|11491.2|12728
1582603200000|2020-02-25 04:00:00|11527.2|11523.2|11555.2|11551.2|11556.2|11552.2|11516.2|11512.2|12165
1582606800000|2020-02-25 05:00:00|11554.2|11550.2|11546.3|11532.3|11559.2|11555.2|11530.2|11523.9|13950
1582610400000|2020-02-25 06:00:00|11546.4|11532.4|11555.6|11541.6|11562.8|11548.8|11538.7|11524.7|0
1582614000000|2020-02-25 07:00:00|11555.2|11541.2|11534.2|11528.2|11555.2|11549.2|11499.2|11493.2|8289
1582617600000|2020-02-25 08:00:00|11533.7|11527.7|11508.2|11502.2|11534.2|11528.2|11498.2|11492.2|6438
1582621200000|2020-02-25 09:00:00|11507.7|11501.7|11494.7|11488.7|11516.2|11510.2|11490.2|11484.2|4832
1582624800000|2020-02-25 10:00:00|11494.2|11488.2|11481.2|11475.2|11505.2|11499.2|11463.2|11457.2|6102
1582628400000|2020-02-25 11:00:00|11481.7|11475.7|11494.2|11488.2|11505.2|11499.2|11474.2|11468.2|4625
1582632000000|2020-02-25 12:00:00|11494.7|11488.7|11526.2|11520.2|11536.2|11530.2|11494.2|11488.2|5582
1582635600000|2020-02-25 13:00:00|11526.7|11520.7|11515.2|11509.2|11531.2|11525.2|11510.2|11504.2|3985
1582639200000|2020-02-25 14:00:00|11514.2|11508.2|11496.7|11490.7|11525.2|11519.2|11477.2|11471.2|11709
1582642800000|2020-02-25 15:00:00|11497.2|11491.2|11430.2|11424.2|11503.7|11497.7|11412.2|11406.2|18984
1582646400000|2020-02-25 16:00:00|11429.7|11423.7|11432.2|11426.2|11443.2|11437.2|11406.2|11400.2|10970
1582650000000|2020-02-25 17:00:00|11434.2|11428.2|11400.2|11394.2|11437.2|11431.2|11395.2|11389.2|5058
1582653600000|2020-02-25 18:00:00|11399.2|11393.2|11382.7|11376.7|11416.7|11410.7|11382.7|11376.7|4232
1582657200000|2020-02-25 19:00:00|11383.2|11377.2|11365.7|11359.7|11388.2|11382.2|11340.2|11334.2|6323
1582660800000|2020-02-25 20:00:00|11366.2|11360.2|11342.7|11336.7|11390.2|11384.2|11340.2|11334.2|3914
1582664400000|2020-02-25 21:00:00|11343.6|11329.6|11372.6|11358.6|11388.4|11374.4|11332|11318|1
1582668000000|2020-02-25 22:00:00|11372.1|11358.1|11361.1|11347.1|11372.7|11358.7|11353.9|11339.9|0
1582671600000|2020-02-25 23:00:00|11370.3|11356.3|11409.3|11395.3|11414.4|11400.4|11363.2|11349.2|0
1582675200000|2020-02-26 00:00:00|11408.9|11394.9|11386.4|11382.4|11424.3|11411.9|11373.4|11369.4|14787
1582678800000|2020-02-26 01:00:00|11385.9|11381.9|11420.9|11416.9|11455.9|11451.9|11365.4|11361.4|58945
1582682400000|2020-02-26 02:00:00|11421.9|11417.9|11455.9|11451.9|11480.9|11476.9|11394.9|11390.9|39139
1582686000000|2020-02-26 03:00:00|11456.9|11452.9|11451.9|11447.9|11467.9|11463.9|11441.9|11437.9|15350
1582689600000|2020-02-26 04:00:00|11450.9|11446.9|11419.9|11415.9|11451.9|11447.9|11415.9|11411.9|16242
1582693200000|2020-02-26 05:00:00|11418.9|11414.9|11430.7|11416.7|11434.4|11426.9|11408.9|11404.9|17947
1582696800000|2020-02-26 06:00:00|11431|11417|11389.4|11375.4|11431|11417|11385.7|11371.7|0
1582700400000|2020-02-26 07:00:00|11389|11375|11425.9|11419.9|11425.9|11419.9|11378.9|11372.9|8380
1582704000000|2020-02-26 08:00:00|11424.9|11418.9|11383.9|11377.9|11433.9|11427.9|11372.4|11366.4|11338
1582707600000|2020-02-26 09:00:00|11382.9|11376.9|11358.4|11352.4|11382.9|11376.9|11307.9|11301.9|18776
1582711200000|2020-02-26 10:00:00|11358.9|11352.9|11364.9|11358.9|11396.9|11390.9|11358.9|11352.9|7834
1582714800000|2020-02-26 11:00:00|11365.9|11359.9|11395.9|11389.9|11418.9|11412.9|11364.9|11358.9|7513
1582718400000|2020-02-26 12:00:00|11396.4|11390.4|11406.9|11400.9|11412.9|11406.9|11380.9|11374.9|7282
1582722000000|2020-02-26 13:00:00|11407.9|11401.9|11426.9|11420.9|11441.4|11435.4|11393.9|11387.9|8362
1582725600000|2020-02-26 14:00:00|11425.9|11419.9|11466.4|11460.4|11486.4|11480.4|11420.9|11414.9|14269
1582729200000|2020-02-26 15:00:00|11465.9|11459.9|11457.4|11451.4|11474.9|11468.9|11447.9|11441.9|10677
1582732800000|2020-02-26 16:00:00|11457.9|11451.9|11434.9|11428.9|11463.9|11457.9|11428.9|11422.9|6241
1582736400000|2020-02-26 17:00:00|11435.4|11429.4|11425.4|11419.4|11439.9|11433.9|11388.9|11382.9|8124
1582740000000|2020-02-26 18:00:00|11425.9|11419.9|11383.4|11377.4|11435.4|11429.4|11376.4|11370.4|5519
1582743600000|2020-02-26 19:00:00|11382.4|11376.4|11390.9|11384.9|11406.4|11400.4|11376.9|11370.9|2995
1582747200000|2020-02-26 20:00:00|11391.9|11385.9|11407.4|11401.4|11417.9|11411.9|11390.4|11384.4|2305
1582750800000|2020-02-26 21:00:00|11405.8|11391.8|11361.4|11347.4|11413.9|11399.9|11355.7|11341.7|0
1582754400000|2020-02-26 22:00:00|11361.5|11347.5|11379.9|11365.9|11384.5|11370.5|11360.5|11346.5|0
1582758000000|2020-02-26 23:00:00|11376.4|11362.4|11366.6|11352.6|11425.5|11411.5|11341.1|11327.1|0
1582761600000|2020-02-27 00:00:00|11367.4|11353.4|11411.4|11407.4|11419.4|11415.4|11309.8|11295.8|10066
1582765200000|2020-02-27 01:00:00|11410.9|11406.9|11350.4|11346.4|11444.9|11440.9|11327.4|11323.4|56864
1582768800000|2020-02-27 02:00:00|11349.9|11345.9|11320.4|11316.4|11365.4|11361.4|11320.4|11316.4|31657
1582772400000|2020-02-27 03:00:00|11319.4|11315.4|11320.4|11316.4|11343.4|11339.4|11311.4|11307.4|17751
1582776000000|2020-02-27 04:00:00|11321.4|11317.4|11248.9|11244.9|11322.4|11318.4|11236.4|11232.4|28886
1582779600000|2020-02-27 05:00:00|11249.4|11245.4|11307.3|11293.3|11311.2|11297.2|11240.4|11236.4|22602
1582783200000|2020-02-27 06:00:00|11307.1|11293.1|11334.9|11320.9|11335.7|11321.7|11273.1|11259.1|0
1582786800000|2020-02-27 07:00:00|11333.9|11319.9|11324.4|11318.4|11345.4|11339.4|11300.4|11294.4|12995
1582790400000|2020-02-27 08:00:00|11325.9|11319.9|11331.4|11325.4|11340.4|11334.4|11312.4|11306.4|8819
1582794000000|2020-02-27 09:00:00|11332.4|11326.4|11330.4|11324.4|11344.4|11338.4|11325.4|11319.4|5328
1582797600000|2020-02-27 10:00:00|11330.9|11324.9|11299.4|11293.4|11334.4|11328.4|11298.4|11292.4|4361
1582801200000|2020-02-27 11:00:00|11298.4|11292.4|11289.4|11283.4|11311.4|11305.4|11289.4|11283.4|4629
1582804800000|2020-02-27 12:00:00|11288.4|11282.4|11276.4|11270.4|11295.4|11289.4|11259.4|11253.4|8149
1582808400000|2020-02-27 13:00:00|11275.4|11269.4|11288.4|11282.4|11311.4|11305.4|11262.4|11256.4|8748
1582812000000|2020-02-27 14:00:00|11287.4|11281.4|11263.4|11257.4|11300.4|11294.4|11229.9|11223.9|18285
1582815600000|2020-02-27 15:00:00|11262.9|11256.9|11222.4|11216.4|11274.4|11268.4|11161.4|11155.4|23605
1582819200000|2020-02-27 16:00:00|11223.4|11217.4|11224.4|11218.4|11246.9|11240.9|11180.4|11174.4|14438
1582822800000|2020-02-27 17:00:00|11223.9|11217.9|11253.9|11247.9|11281.4|11275.4|11216.4|11210.4|10897
1582826400000|2020-02-27 18:00:00|11253.4|11247.4|11221.9|11215.9|11276.4|11270.4|11209.4|11203.4|7496
1582830000000|2020-02-27 19:00:00|11221.4|11215.4|11203.9|11197.9|11229.4|11223.4|11202.9|11196.9|4028
1582833600000|2020-02-27 20:00:00|11203.4|11197.4|11162.4|11156.4|11216.4|11210.4|11162.4|11156.4|4158
1582837200000|2020-02-27 21:00:00|11144.2|11130.2|11051.6|11037.6|11182.1|11168.1|11041.8|11027.8|0
1582840800000|2020-02-27 22:00:00|11050.8|11036.8|11057.4|11043.4|11076.4|11062.4|11045.2|11031.2|0
1582844400000|2020-02-27 23:00:00|11058.1|11044.1|11110.4|11096.4|11121.3|11107.3|11014.6|11000.6|0
1582848000000|2020-02-28 00:00:00|11111.1|11097.1|11032.9|11018.9|11126.5|11112.5|11017.3|11003.3|0
1582851600000|2020-02-28 01:00:00|11033.3|11019.3|11072.4|11058.4|11078.8|11064.8|10997|10983|0
1582855200000|2020-02-28 02:00:00|11072.3|11058.3|10948.6|10934.6|11076.6|11062.6|10948|10934|0
1582858800000|2020-02-28 03:00:00|10948.5|10934.5|10961.2|10947.2|10962.9|10948.9|10874|10860|0
1582862400000|2020-02-28 04:00:00|10960.7|10946.7|10936.9|10922.9|10981.4|10967.4|10921.3|10907.3|0
1582866000000|2020-02-28 05:00:00|10935.1|10921.1|10945.3|10931.3|10989.1|10975.1|10884.5|10870.5|0
1582869600000|2020-02-28 06:00:00|10946.9|10932.9|10933.7|10919.7|10966.2|10952.2|10896.3|10882.3|0
1582873200000|2020-02-28 07:00:00|10931.6|10917.6|10952.8|10938.8|11000.5|10986.5|10918|10904|0
1582876800000|2020-02-28 08:00:00|10951.9|10937.9|10899.1|10885.1|11023.4|11009.4|10875|10861|0
1582880400000|2020-02-28 09:00:00|10899|10885|10868.3|10854.3|10910.7|10896.7|10808.2|10794.2|0
1582884000000|2020-02-28 10:00:00|10868.4|10854.4|10941.3|10927.3|10952.7|10938.7|10832.5|10818.5|0
1582887600000|2020-02-28 11:00:00|10941.4|10927.4|10935.9|10921.9|10985.2|10971.2|10931.2|10917.2|0
1582891200000|2020-02-28 12:00:00|10935.8|10921.8|10960.4|10946.4|10994|10980|10906.3|10892.3|0
1582894800000|2020-02-28 13:00:00|10959.9|10945.9|10823.4|10809.4|10968.5|10954.5|10820|10806|0
1582898400000|2020-02-28 14:00:00|10822.9|10808.9|10722.6|10708.6|10840|10826|10694.4|10680.4|0
1582902000000|2020-02-28 15:00:00|10722.7|10708.7|10848.7|10834.7|10851.9|10837.9|10695.6|10681.6|0
1582905600000|2020-02-28 16:00:00|10848.4|10834.4|10912.4|10898.4|11020.3|11006.3|10778.8|10764.8|0
1582909200000|2020-02-28 17:00:00|10912.5|10898.5|10950.4|10936.4|10958|10944|10869.8|10855.8|0
1582912800000|2020-02-28 18:00:00|10950.7|10936.7|10837.7|10823.7|10970.8|10956.8|10818.6|10804.6|0
1582916400000|2020-02-28 19:00:00|10837.2|10823.2|10906.3|10892.3|10980.3|10966.3|10792|10778|0
1582920000000|2020-02-28 20:00:00|10906.6|10892.6|11052.9|11038.9|11052.9|11038.9|10848.5|10834.5|0
1582923600000|2020-02-28 21:00:00|11063.4|11049.4|11160.8|11146.8|11179.3|11165.3|11059.7|11045.7|0
1583103600000|2020-03-01 23:00:00|10914.4|10893.4|10941.2|10927.2|10973.7|10952.7|10897.2|10876.2|0
1583107200000|2020-03-02 00:00:00|10946.4|10932.4|11068.8|11064.8|11096.8|11092.8|10931.4|10917.4|20015
1583110800000|2020-03-02 01:00:00|11069.8|11065.8|11132.8|11128.8|11190.8|11186.8|11041.3|11037.3|72720
1583114400000|2020-03-02 02:00:00|11131.8|11127.8|11254.8|11250.8|11277.8|11273.8|11116.8|11112.8|45048
1583118000000|2020-03-02 03:00:00|11256.3|11252.3|11227.3|11223.3|11265.8|11261.8|11220.8|11216.8|26543
1583121600000|2020-03-02 04:00:00|11226.8|11222.8|11185.3|11181.3|11236.8|11232.8|11168.8|11164.8|20886
1583125200000|2020-03-02 05:00:00|11184.3|11180.3|11187.6|11173.6|11190.8|11186.8|11155.8|11151.8|18006
1583128800000|2020-03-02 06:00:00|11186.8|11172.8|11183.4|11169.4|11190.3|11176.3|11143.3|11129.3|1
1583132400000|2020-03-02 07:00:00|11182.5|11168.5|11213.8|11207.8|11225.8|11219.8|11164.3|11158.3|10988
1583136000000|2020-03-02 08:00:00|11214.3|11208.3|11216.8|11210.8|11252.8|11246.8|11199.8|11193.8|9527
1583139600000|2020-03-02 09:00:00|11217.3|11211.3|11194.3|11188.3|11233.8|11227.8|11173.8|11167.8|9570
1583143200000|2020-03-02 10:00:00|11194.8|11188.8|11167.8|11161.8|11198.8|11192.8|11162.8|11156.8|6153
1583146800000|2020-03-02 11:00:00|11167.3|11161.3|11082.8|11076.8|11169.3|11163.3|11072.8|11066.8|14383
1583150400000|2020-03-02 12:00:00|11081.8|11075.8|11138.8|11132.8|11144.8|11138.8|11079.8|11073.8|12441
1583154000000|2020-03-02 13:00:00|11138.3|11132.3|11148.8|11142.8|11154.8|11148.8|11106.8|11100.8|9117
1583157600000|2020-03-02 14:00:00|11149.8|11143.8|11141.8|11135.8|11177.8|11171.8|11130.8|11124.8|15002
1583161200000|2020-03-02 15:00:00|11141.3|11135.3|11150.3|11144.3|11173.8|11167.8|11105.8|11099.8|14203
1583164800000|2020-03-02 16:00:00|11149.8|11143.8|11229.8|11223.8|11235.8|11229.8|11143.8|11137.8|10939
1583168400000|2020-03-02 17:00:00|11230.3|11224.3|11226.8|11220.8|11236.8|11230.8|11209.8|11203.8|4195
1583172000000|2020-03-02 18:00:00|11227.8|11221.8|11224.8|11218.8|11230.8|11224.8|11198.8|11192.8|3223
1583175600000|2020-03-02 19:00:00|11223.8|11217.8|11201.3|11195.3|11234.8|11228.8|11187.3|11181.3|3268
1583179200000|2020-03-02 20:00:00|11201.8|11195.8|11298.3|11292.3|11298.8|11292.8|11199.3|11193.3|4901
1583182800000|2020-03-02 21:00:00|11298.8|11292.8|11259.9|11245.9|11321.1|11307.1|11232.7|11218.7|2
1583186400000|2020-03-02 22:00:00|11258.7|11244.7|11277.2|11263.2|11280.6|11266.6|11254.6|11240.6|0
1583190000000|2020-03-02 23:00:00|11274.8|11260.8|11296.3|11282.3|11296.6|11282.6|11247.2|11233.2|0
1583193600000|2020-03-03 00:00:00|11296.6|11282.6|11334|11330|11334|11330|11281.4|11267.4|14840
1583197200000|2020-03-03 01:00:00|11335|11331|11287.5|11283.5|11345|11341|11279|11275|57908
1583200800000|2020-03-03 02:00:00|11287|11283|11335|11331|11340|11336|11282|11278|30672
1583204400000|2020-03-03 03:00:00|11335.5|11331.5|11371|11367|11375|11371|11330|11326|23984
1583208000000|2020-03-03 04:00:00|11371.5|11367.5|11338|11334|11374|11370|11323.5|11319.5|18733
1583211600000|2020-03-03 05:00:00|11337.5|11333.5|11309.3|11295.3|11342|11338|11305.6|11291.6|19062
1583215200000|2020-03-03 06:00:00|11307.6|11293.6|11339.2|11325.2|11340.7|11326.7|11265.7|11251.7|0
1583218800000|2020-03-03 07:00:00|11338.2|11324.2|11335|11329|11340.3|11331|11317|11311|5524
1583222400000|2020-03-03 08:00:00|11335.5|11329.5|11350|11344|11361|11355|11317.5|11311.5|8357
1583226000000|2020-03-03 09:00:00|11349|11343|11358|11352|11361|11355|11338|11332|4320
1583229600000|2020-03-03 10:00:00|11357.5|11351.5|11365|11359|11366|11360|11350|11344|3117
1583233200000|2020-03-03 11:00:00|11364|11358|11341|11335|11365|11359|11337|11331|5004
1583236800000|2020-03-03 12:00:00|11340.5|11334.5|11331|11325|11361|11355|11323|11317|8065
1583240400000|2020-03-03 13:00:00|11330.5|11324.5|11341.5|11335.5|11349|11343|11323|11317|5183
1583244000000|2020-03-03 14:00:00|11341|11335|11305|11299|11357|11351|11292|11286|12346
1583247600000|2020-03-03 15:00:00|11303|11297|11369.5|11363.5|11401|11395|11302|11296|28873
1583251200000|2020-03-03 16:00:00|11369|11363|11339|11333|11371|11365|11274|11268|18397
1583254800000|2020-03-03 17:00:00|11341|11335|11309.5|11303.5|11344|11338|11303|11297|5297
1583258400000|2020-03-03 18:00:00|11309|11303|11247|11241|11309|11303|11245|11239|6704
1583262000000|2020-03-03 19:00:00|11246.5|11240.5|11253|11247|11263|11257|11208|11202|7341
1583265600000|2020-03-03 20:00:00|11253.5|11247.5|11257|11251|11287|11281|11249|11243|6054
1583269200000|2020-03-03 21:00:00|11247.3|11233.3|11221.7|11207.7|11303.3|11289.3|11220.7|11206.7|0
1583272800000|2020-03-03 22:00:00|11221.9|11207.9|11216|11202|11227|11213|11214.6|11200.6|0
1583276400000|2020-03-03 23:00:00|11219|11205|11225.8|11211.8|11240|11226|11182.7|11168.7|0
1583280000000|2020-03-04 00:00:00|11225|11211|11355.1|11351.1|11363.1|11359.1|11221.3|11207.3|13605
1583283600000|2020-03-04 01:00:00|11357.1|11353.1|11308.1|11304.1|11369.1|11365.1|11284.1|11280.1|50367
1583287200000|2020-03-04 02:00:00|11307.1|11303.1|11337.1|11333.1|11345.1|11341.1|11268.1|11264.1|31058
1583290800000|2020-03-04 03:00:00|11338.1|11334.1|11351.1|11347.1|11367.6|11363.6|11333.1|11329.1|19504
1583294400000|2020-03-04 04:00:00|11350.1|11346.1|11362.1|11358.1|11362.1|11358.1|11334.1|11330.1|9956
1583298000000|2020-03-04 05:00:00|11361.6|11357.6|11372.7|11358.7|11389.6|11375.6|11344.1|11340.1|18101
1583301600000|2020-03-04 06:00:00|11373.5|11359.5|11371.3|11357.3|11389.6|11375.6|11356.2|11342.2|0
1583305200000|2020-03-04 07:00:00|11370.8|11356.8|11393.6|11387.6|11407.1|11401.1|11370.8|11356.8|7430
1583308800000|2020-03-04 08:00:00|11393.1|11387.1|11395.1|11389.1|11399.1|11393.1|11370.1|11364.1|6537
1583312400000|2020-03-04 09:00:00|11395.6|11389.6|11401.1|11395.1|11408.1|11402.1|11390.1|11384.1|4726
1583316000000|2020-03-04 10:00:00|11401.6|11395.6|11402.1|11396.1|11411.1|11405.1|11398.1|11392.1|3084
1583319600000|2020-03-04 11:00:00|11402.6|11396.6|11406.6|11400.6|11408.1|11402.1|11398.1|11392.1|1499
1583323200000|2020-03-04 12:00:00|11406.1|11400.1|11410.1|11404.1|11425.1|11419.1|11400.1|11394.1|4503
1583326800000|2020-03-04 13:00:00|11409.1|11403.1|11405.1|11399.1|11413.1|11407.1|11399.6|11393.6|4131
1583330400000|2020-03-04 14:00:00|11404.1|11398.1|11392.1|11386.1|11419.1|11413.1|11382.6|11376.6|8510
1583334000000|2020-03-04 15:00:00|11392.6|11386.6|11396.1|11390.1|11421.1|11415.1|11389.1|11383.1|8090
1583337600000|2020-03-04 16:00:00|11395.1|11389.1|11400.1|11394.1|11405.1|11399.1|11392.1|11386.1|3398
1583341200000|2020-03-04 17:00:00|11399.6|11393.6|11427.6|11421.6|11428.1|11422.1|11399.6|11393.6|2537
1583344800000|2020-03-04 18:00:00|11428.1|11422.1|11433.1|11427.1|11436.6|11430.6|11427.1|11421.1|1956
1583348400000|2020-03-04 19:00:00|11432.6|11426.6|11436.1|11430.1|11443.1|11437.1|11425.1|11419.1|1447
1583352000000|2020-03-04 20:00:00|11435.1|11429.1|11449.1|11443.1|11451.1|11445.1|11435.1|11429.1|2442
1583355600000|2020-03-04 21:00:00|11449.9|11435.9|11415.5|11401.5|11451.4|11437.4|11400.8|11386.8|2
1583359200000|2020-03-04 22:00:00|11415.4|11401.4|11414.5|11400.5|11421.9|11407.9|11413.5|11399.5|0
1583362800000|2020-03-04 23:00:00|11411.2|11397.2|11405.7|11391.7|11423.3|11409.3|11383.5|11369.5|0
1583366400000|2020-03-05 00:00:00|11406.1|11392.1|11456.5|11452.5|11465.5|11461.5|11373.7|11359.7|10790
1583370000000|2020-03-05 01:00:00|11455.5|11451.5|11490.5|11486.5|11498.5|11494.5|11442.5|11438.5|50464
1583373600000|2020-03-05 02:00:00|11491.5|11487.5|11491.5|11487.5|11495.5|11491.5|11472.5|11468.5|16960
1583377200000|2020-03-05 03:00:00|11492|11488|11483|11479|11493.5|11489.5|11476.5|11472.5|8393
1583380800000|2020-03-05 04:00:00|11482.5|11478.5|11483.5|11479.5|11492.5|11488.5|11478.5|11474.5|6497
1583384400000|2020-03-05 05:00:00|11482.5|11478.5|11506.9|11492.9|11513.3|11499.3|11482.5|11478.5|19305
1583388000000|2020-03-05 06:00:00|11506.1|11492.1|11485.1|11471.1|11507.9|11493.9|11482.3|11468.3|0
1583391600000|2020-03-05 07:00:00|11484.6|11470.6|11487.5|11481.5|11487.5|11481.5|11473.5|11467.5|4357
1583395200000|2020-03-05 08:00:00|11488.5|11482.5|11460.5|11454.5|11488.5|11482.5|11460.5|11454.5|5037
1583398800000|2020-03-05 09:00:00|11459.5|11453.5|11457|11451|11461.5|11455.5|11448.5|11442.5|5309
1583402400000|2020-03-05 10:00:00|11456.5|11450.5|11441.5|11435.5|11460.5|11454.5|11433.5|11427.5|5121
1583406000000|2020-03-05 11:00:00|11441|11435|11448|11442|11454.5|11448.5|11438.5|11432.5|3514
1583409600000|2020-03-05 12:00:00|11448.5|11442.5|11444.5|11438.5|11453.5|11447.5|11442.5|11436.5|1897
1583413200000|2020-03-05 13:00:00|11445.5|11439.5|11417.5|11411.5|11445.5|11439.5|11406.5|11400.5|6852
1583416800000|2020-03-05 14:00:00|11417|11411|11418.5|11412.5|11431.5|11425.5|11402.5|11396.5|9517
1583420400000|2020-03-05 15:00:00|11417|11411|11424.5|11418.5|11440.5|11434.5|11411.5|11405.5|6985
1583424000000|2020-03-05 16:00:00|11423.5|11417.5|11424|11418|11446.5|11440.5|11420.5|11414.5|5913
1583427600000|2020-03-05 17:00:00|11424.5|11418.5|11399.5|11393.5|11427.5|11421.5|11399.5|11393.5|4915
1583431200000|2020-03-05 18:00:00|11398.5|11392.5|11406|11400|11417.5|11411.5|11388.5|11382.5|3707
1583434800000|2020-03-05 19:00:00|11405.5|11399.5|11391|11385|11405.5|11399.5|11385.5|11379.5|2259
1583438400000|2020-03-05 20:00:00|11391.5|11385.5|11394.5|11388.5|11394.5|11388.5|11376.5|11370.5|3310
1583442000000|2020-03-05 21:00:00|11395|11389|11386|11372|11395|11389|11355.4|11341.4|8
1583445600000|2020-03-05 22:00:00|11386.1|11372.1|11389.1|11375.1|11389.1|11375.1|11379.9|11365.9|0
1583449200000|2020-03-05 23:00:00|11389.2|11375.2|11397.3|11383.3|11397.3|11383.3|11368.6|11354.6|0
1583452800000|2020-03-06 00:00:00|11398|11384|11415.6|11411.6|11461.6|11447.6|11386.6|11382.5|10749
1583456400000|2020-03-06 01:00:00|11415.1|11411.1|11300.6|11296.6|11420.6|11416.6|11299.6|11295.6|56710
1583460000000|2020-03-06 02:00:00|11300.1|11296.1|11288.6|11284.6|11315.6|11311.6|11261.6|11257.6|41305
1583463600000|2020-03-06 03:00:00|11288.1|11284.1|11280.1|11276.1|11298.6|11294.6|11277.1|11273.1|15420
1583467200000|2020-03-06 04:00:00|11280.6|11276.6|11284.6|11280.6|11298.6|11294.6|11275.6|11271.6|11509
1583470800000|2020-03-06 05:00:00|11285.6|11281.6|11285.5|11271.5|11296.6|11292.6|11263.6|11258.6|17644
1583474400000|2020-03-06 06:00:00|11285.1|11271.1|11277.4|11263.4|11322.4|11308.4|11275.4|11261.4|0
1583478000000|2020-03-06 07:00:00|11278.4|11264.4|11255.6|11249.6|11288.6|11282.6|11243.1|11237.1|8829
1583481600000|2020-03-06 08:00:00|11256.1|11250.1|11236.6|11230.6|11273.6|11267.6|11223.6|11217.6|8799
1583485200000|2020-03-06 09:00:00|11237.1|11231.1|11184.1|11178.1|11251.1|11245.1|11183.6|11177.6|9572
1583488800000|2020-03-06 10:00:00|11183.6|11177.6|11155.1|11149.1|11189.6|11183.6|11135.6|11129.6|13738
1583492400000|2020-03-06 11:00:00|11155.6|11149.6|11159.6|11153.6|11175.6|11169.6|11148.6|11142.6|7111
1583496000000|2020-03-06 12:00:00|11160.6|11154.6|11142.6|11136.6|11170.6|11164.6|11122.6|11116.6|5413
1583499600000|2020-03-06 13:00:00|11141.6|11135.6|11160.1|11154.1|11170.6|11164.6|11129.6|11123.6|8336
1583503200000|2020-03-06 14:00:00|11159.6|11153.6|11152.6|11146.6|11178.1|11172.1|11133.6|11127.6|13717
1583506800000|2020-03-06 15:00:00|11153.1|11147.1|11198.6|11192.6|11208.6|11202.6|11136.6|11130.6|17661
1583510400000|2020-03-06 16:00:00|11199.6|11193.6|11166.6|11160.6|11203.6|11197.6|11159.6|11153.6|9264
1583514000000|2020-03-06 17:00:00|11167.6|11161.6|11169.6|11163.6|11181.6|11175.6|11152.6|11146.6|4690
1583517600000|2020-03-06 18:00:00|11170.1|11164.1|11163.1|11157.1|11193.1|11187.1|11161.6|11155.6|3553
1583521200000|2020-03-06 19:00:00|11163.6|11157.6|11148.1|11142.1|11168.1|11162.1|11143.6|11137.6|2813
1583524800000|2020-03-06 20:00:00|11148.6|11142.6|11227.6|11221.6|11230.1|11224.1|11132.6|11126.6|7555
1583528400000|2020-03-06 21:00:00|11233.9|11219.9|11218.4|11204.4|11243|11229|11199.1|11185.1|0
1583704800000|2020-03-08 22:00:00|10900.1|10886.1|10849.7|10835.7|10922.2|10908.2|10815.3|10801.3|0
1583708400000|2020-03-08 23:00:00|10850.1|10836.1|10794.7|10780.7|10877.8|10863.8|10784.8|10770.8|0
1583712000000|2020-03-09 00:00:00|10795|10781|11061.6|11057.6|11065.6|11061.6|10734.2|10720.2|20451
1583715600000|2020-03-09 01:00:00|11064.6|11060.6|10935.1|10931.1|11108.6|11104.6|10931.6|10927.6|73623
1583719200000|2020-03-09 02:00:00|10934.6|10930.6|10962.1|10958.1|10986.6|10982.6|10918.6|10914.6|40333
1583722800000|2020-03-09 03:00:00|10961.6|10957.6|11013.6|11009.6|11058.6|11054.6|10958.1|10954.1|34857
1583726400000|2020-03-09 04:00:00|11014.6|11010.6|10963.6|10959.6|11020.6|11016.6|10957.6|10953.6|18680
1583730000000|2020-03-09 05:00:00|10963.1|10959.1|10976.8|10962.8|10987.6|10973.6|10934.6|10930.6|24427
1583733600000|2020-03-09 06:00:00|10975|10961|10943.4|10929.4|10983.5|10969.5|10925.9|10911.9|0
1583737200000|2020-03-09 07:00:00|10944|10930|10882.6|10876.6|10967.6|10961.6|10866.6|10860.6|14625
1583740800000|2020-03-09 08:00:00|10882.1|10876.1|10841.6|10835.6|10883.6|10877.6|10827.6|10821.6|8738
1583744400000|2020-03-09 09:00:00|10842.6|10836.6|10871.1|10865.1|10930.6|10924.6|10840.6|10834.6|11377
1583748000000|2020-03-09 10:00:00|10871.6|10865.6|10873.6|10867.6|10890.6|10884.6|10857.1|10851.1|3975
1583751600000|2020-03-09 11:00:00|10874.1|10868.1|10845.1|10839.1|10874.6|10868.6|10840.6|10834.6|3343
1583755200000|2020-03-09 12:00:00|10845.6|10839.6|10816.1|10810.1|10851.1|10845.1|10807.6|10801.6|5499
1583758800000|2020-03-09 13:00:00|10815.6|10809.6|10794.1|10788.1|10822.1|10816.1|10683.1|10677.1|26582
1583762400000|2020-03-09 14:00:00|10793.6|10787.6|10777.1|10771.1|10837.6|10831.6|10762.6|10756.6|24834
1583766000000|2020-03-09 15:00:00|10776.6|10770.6|10862.6|10856.6|10886.6|10880.6|10766.6|10760.6|18977
1583769600000|2020-03-09 16:00:00|10864.1|10858.1|10812.6|10806.6|10896.6|10890.6|10793.6|10787.6|15252
1583773200000|2020-03-09 17:00:00|10811.6|10805.6|10744.6|10738.6|10836.6|10830.6|10735.6|10729.6|8811
1583776800000|2020-03-09 18:00:00|10745.1|10739.1|10772.1|10766.1|10796.1|10790.1|10726.6|10720.6|7997
1583780400000|2020-03-09 19:00:00|10772.6|10766.6|10757.6|10751.6|10818.6|10812.6|10757.1|10751.1|6783
1583784000000|2020-03-09 20:00:00|10756.6|10750.6|10736.1|10730.1|10767.6|10761.6|10735.1|10729.1|1947
1583787600000|2020-03-09 21:00:00|10743.5|10729.5|10756.7|10742.7|10759|10745|10729.4|10715.4|0
1583791200000|2020-03-09 22:00:00|10746.4|10732.4|10851|10837|10860|10846|10632.6|10618.6|0
1583794800000|2020-03-09 23:00:00|10851.3|10837.3|10954.2|10940.2|10995.9|10981.9|10850.2|10836.2|0
1583798400000|2020-03-10 00:00:00|10953|10939|10861.6|10857.6|11004.2|10990.2|10827.6|10823.6|17582
1583802000000|2020-03-10 01:00:00|10860.6|10856.6|10849|10845|10923.1|10919.1|10836.1|10832.1|64237
1583805600000|2020-03-10 02:00:00|10850|10846|10827.5|10823.5|10871|10867|10781|10777|41330
1583809200000|2020-03-10 03:00:00|10827|10823|10956|10952|10979|10975|10818|10814|37885
1583812800000|2020-03-10 04:00:00|10955.5|10951.5|10928|10924|10960|10956|10914|10910|19989
1583816400000|2020-03-10 05:00:00|10929|10925|10995.2|10981.2|10997|10993|10929|10925|24687
1583820000000|2020-03-10 06:00:00|10994.3|10980.3|10977|10963|10994.3|10980.3|10954.4|10940.4|0
1583823600000|2020-03-10 07:00:00|10976.8|10962.8|10922.5|10916.5|10976.8|10962.8|10909|10903|11774
1583827200000|2020-03-10 08:00:00|10923|10917|10965.5|10959.5|10966|10960|10899|10893|11045
1583830800000|2020-03-10 09:00:00|10966|10960|10991|10985|10997|10991|10943|10937|9026
1583834400000|2020-03-10 10:00:00|10990.5|10984.5|10989|10983|10997|10991|10970|10964|6301
1583838000000|2020-03-10 11:00:00|10988|10982|10979.5|10973.5|10991.5|10985.5|10975.5|10969.5|4028
1583841600000|2020-03-10 12:00:00|10980|10974|10962.5|10956.5|10988|10982|10940.5|10934.5|9520
1583845200000|2020-03-10 13:00:00|10961|10955|10951|10945|10986|10980|10936.5|10930.5|11024
1583848800000|2020-03-10 14:00:00|10950|10944|10933|10927|10990|10984|10928|10922|13961
1583852400000|2020-03-10 15:00:00|10933.5|10927.5|10898.5|10892.5|10952|10946|10878|10872|21001
1583856000000|2020-03-10 16:00:00|10899|10893|10909|10903|10939|10933|10887|10881|10069
1583859600000|2020-03-10 17:00:00|10909.5|10903.5|10909.5|10903.5|10941|10935|10897|10891|5709
1583863200000|2020-03-10 18:00:00|10909|10903|10972.5|10966.5|10983|10977|10898.5|10892.5|5594
1583866800000|2020-03-10 19:00:00|10973|10967|11044.5|11038.5|11052|11046|10970|10964|7200
1583870400000|2020-03-10 20:00:00|11045.5|11039.5|11048.5|11042.5|11050|11044|11038|11032|1669
1583874000000|2020-03-10 21:00:00|11052.7|11038.7|11021.4|11007.4|11052.7|11038.7|11015.8|11001.8|0
1583877600000|2020-03-10 22:00:00|11000.3|10986.3|10930.3|10916.3|11030.6|11016.6|10915.3|10901.3|0
1583881200000|2020-03-10 23:00:00|10932.2|10918.2|10896.7|10882.7|10955.3|10941.3|10852.7|10838.7|0
1583884800000|2020-03-11 00:00:00|10897.1|10883.1|10979.1|10975.1|10980.5|10976.5|10846.9|10832.9|13335
1583888400000|2020-03-11 01:00:00|10978.1|10974.1|10968.6|10964.6|11030.6|11026.6|10935.6|10931.6|61283
1583892000000|2020-03-11 02:00:00|10969.1|10965.1|10972.1|10968.1|10996.1|10992.1|10941.1|10937.1|30740
1583895600000|2020-03-11 03:00:00|10971.1|10967.1|10947.1|10943.1|10976.1|10972.1|10919.6|10915.6|21917
1583899200000|2020-03-11 04:00:00|10947.6|10943.6|10879.6|10875.6|10952.1|10948.1|10879.1|10875.1|18572
1583902800000|2020-03-11 05:00:00|10879.1|10875.1|10812.6|10798.6|10881.1|10877.1|10780.6|10766.6|36657
1583906400000|2020-03-11 06:00:00|10814.4|10800.4|10818.9|10804.9|10899.1|10885.1|10807.8|10793.8|0
1583910000000|2020-03-11 07:00:00|10818.1|10804.1|10852.9|10846.9|10855.4|10849.4|10815.6|10801.6|10754
1583913600000|2020-03-11 08:00:00|10851.9|10845.9|10869.4|10863.4|10880.9|10874.9|10826.9|10820.9|12180
1583917200000|2020-03-11 09:00:00|10868.9|10862.9|10855.9|10849.9|10871.4|10865.4|10842.9|10836.9|6085
1583920800000|2020-03-11 10:00:00|10856.4|10850.4|10847.9|10841.9|10864.9|10858.9|10830.9|10824.9|5832
1583924400000|2020-03-11 11:00:00|10846.9|10840.9|10838.9|10832.9|10857.9|10851.9|10824.4|10818.4|4757
1583928000000|2020-03-11 12:00:00|10838.4|10832.4|10789.9|10783.9|10843.9|10837.9|10785.9|10779.9|9310
1583931600000|2020-03-11 13:00:00|10788.4|10782.4|10841.4|10835.4|10849.9|10843.9|10786.9|10780.9|14132
1583935200000|2020-03-11 14:00:00|10841.9|10835.9|10825.9|10819.9|10851.9|10845.9|10808.9|10802.9|11375
1583938800000|2020-03-11 15:00:00|10825.4|10819.4|10829.4|10823.4|10835.9|10829.9|10807.9|10801.9|8448
1583942400000|2020-03-11 16:00:00|10829.9|10823.9|10821.9|10815.9|10871.4|10865.4|10812.4|10806.4|10523
1583946000000|2020-03-11 17:00:00|10822.9|10816.9|10821.9|10815.9|10831.9|10825.9|10800.9|10794.9|4566
1583949600000|2020-03-11 18:00:00|10822.9|10816.9|10772.9|10766.9|10825.9|10819.9|10761.9|10755.9|6656
1583953200000|2020-03-11 19:00:00|10773.4|10767.4|10752.9|10746.9|10790.9|10784.9|10741.4|10735.4|6235
1583956800000|2020-03-11 20:00:00|10753.4|10747.4|10765.4|10759.4|10780.4|10774.4|10748.9|10742.9|1548
1583960400000|2020-03-11 21:00:00|10768.8|10754.8|10756.2|10742.2|10770|10756|10744.2|10730.2|0
1583964000000|2020-03-11 22:00:00|10760.1|10746.1|10851.2|10837.2|10869.2|10855.2|10749.5|10735.5|0
1583967600000|2020-03-11 23:00:00|10846.1|10832.1|10767.8|10753.8|10850.8|10836.8|10745.7|10731.7|0
1583971200000|2020-03-12 00:00:00|10768.2|10754.2|10739.2|10735.2|10798|10784|10690.1|10676.1|16648
1583974800000|2020-03-12 01:00:00|10738.7|10734.7|10320.2|10316.2|10748.2|10744.2|10215.2|10211.2|120439
1583978400000|2020-03-12 02:00:00|10317.7|10313.7|10315.2|10311.2|10448.2|10444.2|10164.7|10160.7|83660
1583982000000|2020-03-12 03:00:00|10315.7|10311.7|10273.2|10269.2|10383.7|10379.7|10260.7|10256.7|34488
1583985600000|2020-03-12 04:00:00|10272.2|10268.2|10373.2|10369.2|10423.7|10419.7|10263.7|10259.7|41130
1583989200000|2020-03-12 05:00:00|10374.2|10370.2|10372.2|10358.2|10393.2|10389.2|10304.2|10300.2|34254
1583992800000|2020-03-12 06:00:00|10374.1|10360.1|10350.3|10336.3|10383.2|10369.2|10326.3|10312.3|0
1583996400000|2020-03-12 07:00:00|10364.7|10358.7|10345.2|10339.2|10380.2|10374.2|10308.2|10302.2|12256
1584000000000|2020-03-12 08:00:00|10344.7|10338.7|10278.2|10272.2|10357.7|10351.7|10277.7|10271.7|11694
1584003600000|2020-03-12 09:00:00|10277.2|10271.2|10246.2|10240.2|10279.2|10273.2|10200.2|10194.2|15730
1584007200000|2020-03-12 10:00:00|10247.2|10241.2|10251.7|10245.7|10254.7|10248.7|10209.2|10203.2|7692
1584010800000|2020-03-12 11:00:00|10251.2|10245.2|10203.2|10197.2|10253.2|10247.2|10203.2|10197.2|4386
1584014400000|2020-03-12 12:00:00|10203.7|10197.7|10073.2|10060.2|10203.7|10197.7|10054.2|10041.2|18282
1584018000000|2020-03-12 13:00:00|10071.2|10058.2|10011.2|9998.2|10091.2|10078.2|9907.7|9894.7|36134
1584021600000|2020-03-12 14:00:00|10011.7|9998.7|10013.2|10000.2|10038.7|10025.7|9959.2|9946.2|22887
1584025200000|2020-03-12 15:00:00|10012.7|9999.7|9868.7|9855.7|10012.7|9999.7|9852.2|9839.2|22521
1584028800000|2020-03-12 16:00:00|9868.2|9855.2|9953.7|9940.7|9992.7|9979.7|9787.2|9774.2|24438
1584032400000|2020-03-12 17:00:00|9953.2|9940.2|9910.7|9897.7|10068.2|10055.2|9846.2|9833.2|22913
1584036000000|2020-03-12 18:00:00|9910.2|9897.2|9873.2|9860.2|9923.7|9910.7|9853.2|9840.2|7124
1584039600000|2020-03-12 19:00:00|9873.7|9860.7|9837.2|9824.2|9915.2|9902.2|9826.7|9813.7|5059
1584043200000|2020-03-12 20:00:00|9839.2|9826.2|9827.2|9814.2|9863.7|9850.7|9810.2|9797.2|2645
1584046800000|2020-03-12 21:00:00|9830.3|9809.3|9779.3|9758.3|9841.8|9820.8|9724.3|9703.3|1
1584050400000|2020-03-12 22:00:00|9767.2|9746.2|9867.2|9846.2|9938.6|9917.6|9730.3|9709.3|0
1584054000000|2020-03-12 23:00:00|9867.6|9846.6|9794.1|9773.1|9903.7|9882.7|9760.8|9739.8|0
1584057600000|2020-03-13 00:00:00|9794.6|9773.6|9643.7|9632.7|9885.4|9864.4|9563.7|9552.7|29077
1584061200000|2020-03-13 01:00:00|9644.7|9633.7|9623.2|9612.2|9703.2|9692.2|9456.7|9445.7|82900
1584064800000|2020-03-13 02:00:00|9623.7|9612.7|9732.7|9721.7|9842.7|9831.7|9546.7|9535.7|64397
1584068400000|2020-03-13 03:00:00|9732.2|9721.2|9609.7|9598.7|9751.7|9740.7|9593.2|9582.2|39913
1584072000000|2020-03-13 04:00:00|9608.2|9597.2|9965.7|9954.7|9965.7|9954.7|9594.7|9583.7|58977
1584075600000|2020-03-13 05:00:00|9963.7|9952.7|9935.1|9914.1|10151.7|10140.7|9901.8|9880.8|65901
1584079200000|2020-03-13 06:00:00|9934.2|9913.2|9993.4|9972.4|10015.8|9994.8|9810.8|9789.8|0
1584082800000|2020-03-13 07:00:00|10034.2|10021.2|10080.2|10067.2|10148.7|10135.7|9921.7|9908.7|20770
1584086400000|2020-03-13 08:00:00|10080.7|10067.7|10030.2|10017.2|10122.7|10109.7|10011.7|9998.7|13923
1584090000000|2020-03-13 09:00:00|10029.7|10016.7|10105.7|10092.7|10110.7|10097.7|10004.7|9991.7|9064
1584093600000|2020-03-13 10:00:00|10106.7|10093.7|10101.2|10088.2|10113.2|10100.2|10068.7|10055.7|6499
1584097200000|2020-03-13 11:00:00|10100.2|10087.2|10251.7|10238.7|10251.7|10238.7|10099.2|10086.2|12596
1584100800000|2020-03-13 12:00:00|10252.2|10239.2|10310.7|10297.7|10351.2|10338.2|10237.7|10224.7|13185
1584104400000|2020-03-13 13:00:00|10310.2|10297.2|10089.7|10076.7|10320.7|10307.7|10053.7|10040.7|32811
1584108000000|2020-03-13 14:00:00|10088.7|10075.7|9987.7|9974.7|10174.2|10161.2|9979.7|9966.7|26625
1584111600000|2020-03-13 15:00:00|9987.2|9974.2|9895.7|9882.7|10042.2|10029.2|9773.2|9760.2|29733
1584115200000|2020-03-13 16:00:00|9896.2|9883.2|9970.2|9957.2|10063.2|10050.2|9831.7|9818.7|20420
1584118800000|2020-03-13 17:00:00|9970.7|9957.7|10086.7|10073.7|10112.7|10099.7|9958.2|9945.2|13015
1584122400000|2020-03-13 18:00:00|10087.2|10074.2|10032.7|10019.7|10088.7|10075.7|9921.2|9908.2|9270
1584126000000|2020-03-13 19:00:00|10031.2|10018.2|10153.2|10140.2|10153.2|10140.2|9963.7|9950.7|8425
1584129600000|2020-03-13 20:00:00|10153.7|10140.7|10193.2|10180.2|10215.2|10202.2|10134.2|10121.2|3462
1584133200000|2020-03-13 21:00:00|10195.7|10174.7|10195.7|10174.7|10195.7|10174.7|10195.7|10174.7|0
1584309600000|2020-03-15 22:00:00|10020.9|9999.9|9885.3|9864.3|10040|10019|9885.3|9864.3|0
1584313200000|2020-03-15 23:00:00|9885.4|9864.4|9867.5|9846.5|9885.6|9864.6|9860|9839|0
1584316800000|2020-03-16 00:00:00|9867.6|9846.6|9967.2|9956.2|9971.2|9960.2|9867.6|9846.6|9178
1584320400000|2020-03-16 01:00:00|9967.7|9956.7|9899.3|9888.3|10059.7|10048.7|9841.8|9830.8|69558
1584324000000|2020-03-16 02:00:00|9898.3|9887.3|9865.8|9854.8|9947.3|9936.3|9826.8|9815.8|38080
1584327600000|2020-03-16 03:00:00|9866.3|9855.3|9830.3|9819.3|9878.3|9867.3|9775.8|9764.8|33151
1584331200000|2020-03-16 04:00:00|9829.8|9818.8|9674.3|9663.3|9830.8|9819.8|9642.8|9631.8|38056
1584334800000|2020-03-16 05:00:00|9674.8|9663.8|9672.3|9651.3|9790.8|9779.8|9654.3|9643.3|41837
1584338400000|2020-03-16 06:00:00|9670.4|9649.4|9647.5|9626.5|9703.6|9682.6|9634.2|9613.2|0
1584342000000|2020-03-16 07:00:00|9646.8|9625.8|9582.3|9569.3|9650.8|9637.8|9481.8|9468.8|20223
1584345600000|2020-03-16 08:00:00|9583.3|9570.3|9444.8|9431.8|9618.3|9605.3|9421.8|9408.8|21646
1584349200000|2020-03-16 09:00:00|9446.3|9433.3|9383.8|9370.8|9454.8|9441.8|9341.3|9328.3|15278
1584352800000|2020-03-16 10:00:00|9383.3|9370.3|9309.8|9296.8|9408.8|9395.8|9290.8|9277.8|10655
1584356400000|2020-03-16 11:00:00|9310.8|9297.8|9318.8|9305.8|9377.3|9364.3|9307.8|9294.8|8460
1584360000000|2020-03-16 12:00:00|9319.8|9306.8|9265.3|9252.3|9383.3|9370.3|9246.3|9233.3|10307
1584363600000|2020-03-16 13:00:00|9264.3|9251.3|9337.8|9324.8|9400.8|9387.8|9213.3|9200.3|19974
1584367200000|2020-03-16 14:00:00|9335.3|9322.3|9425.8|9412.8|9522.3|9509.3|9264.8|9251.8|34402
1584370800000|2020-03-16 15:00:00|9423.3|9410.3|9489.8|9476.8|9520.8|9507.8|9402.3|9389.3|19861
1584374400000|2020-03-16 16:00:00|9488.8|9475.8|9374.3|9361.3|9508.8|9495.8|9359.3|9346.3|12441
1584378000000|2020-03-16 17:00:00|9374.8|9361.8|9313.3|9300.3|9408.8|9395.8|9292.3|9279.3|8157
1584381600000|2020-03-16 18:00:00|9312.3|9299.3|9320.8|9307.8|9400.3|9387.3|9276.8|9263.8|6179
1584385200000|2020-03-16 19:00:00|9321.3|9308.3|9202.3|9189.3|9349.8|9336.8|9188.8|9175.8|5989
1584388800000|2020-03-16 20:00:00|9201.3|9188.3|9218.3|9205.3|9283.3|9270.3|9189.8|9176.8|1894
1584392400000|2020-03-16 21:00:00|9222.3|9201.3|9206.9|9185.9|9222.3|9201.3|9176.7|9155.7|0
1584396000000|2020-03-16 22:00:00|9226.4|9205.4|9253.7|9232.7|9323|9302|9177.2|9156.2|0
1584399600000|2020-03-16 23:00:00|9253.3|9232.3|9329.8|9308.8|9356.9|9335.9|9253.3|9232.3|0
1584403200000|2020-03-17 00:00:00|9329|9308|9366.9|9355.9|9441.3|9430.3|9230.4|9209.4|19833
1584406800000|2020-03-17 01:00:00|9365.4|9354.4|9418.4|9407.4|9681.9|9670.9|9338.9|9327.9|88587
1584410400000|2020-03-17 02:00:00|9419.4|9408.4|9403.4|9392.4|9513.4|9502.4|9316.9|9305.9|55301
1584414000000|2020-03-17 03:00:00|9402.4|9391.4|9521.4|9510.4|9537.4|9526.4|9380.4|9369.4|32333
1584417600000|2020-03-17 04:00:00|9521.9|9510.9|9494.9|9483.9|9559.4|9548.4|9427.9|9416.9|24464
1584421200000|2020-03-17 05:00:00|9494.4|9483.4|9354.7|9333.7|9495.4|9484.4|9317.9|9296.9|23545
1584424800000|2020-03-17 06:00:00|9352.8|9331.8|9411.4|9390.4|9417.2|9396.2|9298.8|9277.8|0
1584428400000|2020-03-17 07:00:00|9401.4|9388.4|9494.9|9481.9|9501.9|9488.9|9391.4|9378.4|8633
1584432000000|2020-03-17 08:00:00|9494.4|9481.4|9270.9|9257.9|9500.9|9487.9|9241.4|9228.4|19321
1584435600000|2020-03-17 09:00:00|9271.4|9258.4|9160.9|9147.9|9316.4|9303.4|9080.4|9067.4|24742
1584439200000|2020-03-17 10:00:00|9161.9|9148.9|9302.9|9289.9|9303.9|9290.9|9148.9|9135.9|15750
1584442800000|2020-03-17 11:00:00|9303.4|9290.4|9163.9|9150.9|9304.4|9291.4|9158.4|9145.4|11188
1584446400000|2020-03-17 12:00:00|9164.9|9151.9|9225.9|9212.9|9233.4|9220.4|9141.4|9128.4|8714
1584450000000|2020-03-17 13:00:00|9226.4|9213.4|9156.9|9143.9|9271.9|9258.9|9140.9|9127.9|16863
1584453600000|2020-03-17 14:00:00|9157.4|9144.4|9323.4|9310.4|9328.9|9315.9|9140.9|9127.9|21818
1584457200000|2020-03-17 15:00:00|9324.4|9311.4|9406.4|9393.4|9415.9|9402.9|9314.4|9301.4|16762
1584460800000|2020-03-17 16:00:00|9405.4|9392.4|9375.9|9362.9|9484.9|9471.9|9339.4|9326.4|13733
1584464400000|2020-03-17 17:00:00|9374.4|9361.4|9405.9|9392.9|9424.9|9411.9|9319.9|9306.9|6462
1584468000000|2020-03-17 18:00:00|9404.4|9391.4|9441.9|9428.9|9500.4|9487.4|9389.4|9376.4|6321
1584471600000|2020-03-17 19:00:00|9441.4|9428.4|9490.9|9477.9|9490.9|9477.9|9379.9|9366.9|3030
1584475200000|2020-03-17 20:00:00|9491.9|9478.9|9475.4|9462.4|9506.9|9493.9|9458.4|9445.4|1143
1584478800000|2020-03-17 21:00:00|9474.9|9453.9|9461.4|9440.4|9486.7|9465.7|9438.8|9417.8|0
1584482400000|2020-03-17 22:00:00|9450.3|9429.3|9400.8|9379.8|9505.8|9484.8|9367.1|9346.1|0
1584486000000|2020-03-17 23:00:00|9400.4|9379.4|9275.6|9254.6|9418.4|9397.4|9238.5|9217.5|0
1584489600000|2020-03-18 00:00:00|9277.1|9256.1|9398.9|9387.9|9418.4|9407.4|9243|9222|9705
1584493200000|2020-03-18 01:00:00|9400.9|9389.9|9449.4|9438.4|9484.9|9473.9|9312.9|9301.9|38635
1584496800000|2020-03-18 02:00:00|9448.9|9437.9|9413.6|9402.6|9466.9|9455.9|9356.6|9345.6|21537
1584500400000|2020-03-18 03:00:00|9414.1|9403.1|9355.6|9344.6|9435.1|9424.1|9341.6|9330.6|12160
1584504000000|2020-03-18 04:00:00|9356.1|9345.1|9206.6|9195.6|9366.1|9355.1|9201.1|9190.1|18561
1584507600000|2020-03-18 05:00:00|9208.1|9197.1|9028.7|9007.7|9244.1|9233.1|9016.5|8995.5|28251
1584511200000|2020-03-18 06:00:00|9026.9|9005.9|8968.7|8947.7|9105|9084|8952|8931|0
1584514800000|2020-03-18 07:00:00|8939.6|8926.6|8813.1|8800.1|8940.6|8927.6|8785.6|8772.6|18266
1584518400000|2020-03-18 08:00:00|8813.6|8800.6|8774.6|8761.6|8834.1|8821.1|8759.6|8746.6|11897
1584522000000|2020-03-18 09:00:00|8775.1|8762.1|8756.1|8743.1|8800.6|8787.6|8731.6|8718.6|6184
1584525600000|2020-03-18 10:00:00|8754.1|8741.1|8729.1|8716.1|8769.1|8756.1|8703.6|8690.6|6157
1584529200000|2020-03-18 11:00:00|8730.6|8717.6|8792.6|8779.6|8807.6|8794.6|8712.1|8699.1|8551
1584532800000|2020-03-18 12:00:00|8791.6|8778.6|8749.6|8736.6|8791.6|8778.6|8741.1|8728.1|5071
1584536400000|2020-03-18 13:00:00|8749.1|8736.1|8885.1|8872.1|8927.6|8914.6|8717.1|8704.1|25185
1584540000000|2020-03-18 14:00:00|8884.1|8871.1|8810.6|8797.6|8994.1|8981.1|8790.6|8777.6|28949
1584543600000|2020-03-18 15:00:00|8810.1|8797.1|8865.6|8852.6|8884.6|8871.6|8774.1|8761.1|17963
1584547200000|2020-03-18 16:00:00|8865.1|8852.1|8755.1|8742.1|8871.6|8858.6|8754.6|8741.6|11476
1584550800000|2020-03-18 17:00:00|8754.6|8741.6|8767.1|8754.1|8843.6|8830.6|8724.1|8711.1|11396
1584554400000|2020-03-18 18:00:00|8768.6|8755.6|8798.1|8785.1|8798.6|8785.6|8719.1|8706.1|5113
1584558000000|2020-03-18 19:00:00|8800.1|8787.1|8824.6|8811.6|8849.6|8836.6|8750.6|8737.6|5603
1584561600000|2020-03-18 20:00:00|8824.1|8811.1|8881.6|8868.6|8882.1|8869.1|8806.1|8793.1|2003
1584565200000|2020-03-18 21:00:00|8881.1|8868.1|8873.3|8852.3|8882.6|8868.1|8857.4|8836.4|0
1584568800000|2020-03-18 22:00:00|8878|8857|8991.6|8970.6|9041.1|9020.1|8765.9|8744.9|0
1584572400000|2020-03-18 23:00:00|8992.3|8971.3|9006.2|8985.2|9051.6|9030.6|8910.4|8889.4|0
1584576000000|2020-03-19 00:00:00|9005.5|8984.5|8928.1|8917.1|9071.1|9050.1|8885.1|8874.1|17332
1584579600000|2020-03-19 01:00:00|8928.6|8917.6|8756|8745|8989.6|8978.6|8747|8736|73109
1584583200000|2020-03-19 02:00:00|8755|8744|8540|8529|8789|8778|8538|8527|54199
1584586800000|2020-03-19 03:00:00|8538|8527|8528|8517|8730|8719|8412|8401|73673
1584590400000|2020-03-19 04:00:00|8526.5|8515.5|8569|8558|8652.5|8641.5|8504.5|8493.5|41626
1584594000000|2020-03-19 05:00:00|8569.5|8558.5|8486.2|8465.2|8612.5|8601.5|8448.4|8437.4|41935
1584597600000|2020-03-19 06:00:00|8484.4|8463.4|8609.4|8588.4|8640.3|8619.3|8484.4|8463.4|0
1584601200000|2020-03-19 07:00:00|8629.4|8616.4|8592.4|8579.4|8666.9|8653.9|8540.4|8527.4|21680
1584604800000|2020-03-19 08:00:00|8594.4|8581.4|8671.4|8658.4|8689.9|8676.9|8580.4|8567.4|20140
1584608400000|2020-03-19 09:00:00|8671.9|8658.9|8624.4|8611.4|8687.4|8674.4|8605.9|8592.9|14168
1584612000000|2020-03-19 10:00:00|8623.9|8610.9|8604.4|8591.4|8623.9|8610.9|8565.4|8552.4|9681
1584615600000|2020-03-19 11:00:00|8602.9|8589.9|8581.4|8568.4|8639.9|8626.9|8561.4|8548.4|9547
1584619200000|2020-03-19 12:00:00|8582.4|8569.4|8638.9|8625.9|8648.9|8635.9|8571.9|8558.9|8048
1584622800000|2020-03-19 13:00:00|8637.9|8624.9|8630.9|8617.9|8660.4|8647.4|8562.4|8549.4|17623
1584626400000|2020-03-19 14:00:00|8630.4|8617.4|8644.4|8631.4|8705.4|8692.4|8607.9|8594.9|21387
1584630000000|2020-03-19 15:00:00|8643.9|8630.9|8690.4|8677.4|8738.9|8725.9|8633.9|8620.9|15441
1584633600000|2020-03-19 16:00:00|8689.9|8676.9|8701.4|8688.4|8726.4|8713.4|8662.4|8649.4|9666
1584637200000|2020-03-19 17:00:00|8700.9|8687.9|8732.4|8719.4|8746.4|8733.4|8681.4|8668.4|4461
1584640800000|2020-03-19 18:00:00|8732.9|8719.9|8743.4|8730.4|8768.4|8755.4|8713.9|8700.9|2827
1584644400000|2020-03-19 19:00:00|8742.9|8729.9|8697.4|8684.4|8742.9|8729.9|8678.4|8665.4|3375
1584648000000|2020-03-19 20:00:00|8696.9|8683.9|8652.4|8639.4|8698.4|8685.4|8644.9|8631.9|1653
1584651600000|2020-03-19 21:00:00|8653.7|8632.7|8646.6|8625.6|8663.2|8642.2|8635|8614|0
1584655200000|2020-03-19 22:00:00|8647|8626|8600.3|8579.3|8682.7|8661.7|8592.3|8571.3|0
1584658800000|2020-03-19 23:00:00|8599.2|8578.2|8656.2|8635.2|8663.4|8642.4|8585.5|8564.5|0
1584662400000|2020-03-20 00:00:00|8657.3|8636.3|8782.7|8771.7|8782.7|8771.7|8615.8|8594.8|15386
1584666000000|2020-03-20 01:00:00|8782.2|8771.2|9036.7|9025.7|9037.7|9026.7|8757.7|8746.7|77779
1584669600000|2020-03-20 02:00:00|9037.7|9026.7|9118.2|9107.2|9289.7|9278.7|9021.2|9010.2|63969
1584673200000|2020-03-20 03:00:00|9118.7|9107.7|9093.2|9082.2|9155.7|9144.7|9053.7|9042.7|27045
1584676800000|2020-03-20 04:00:00|9094.2|9083.2|9210.7|9199.7|9260.7|9249.7|9060.7|9049.7|37043
1584680400000|2020-03-20 05:00:00|9210.2|9199.2|9155.4|9134.4|9260.7|9249.7|9081.7|9070.7|44729
1584684000000|2020-03-20 06:00:00|9155.6|9134.6|9338|9317|9342.4|9321.4|9155.6|9134.6|0
1584687600000|2020-03-20 07:00:00|9283.7|9270.7|9333.7|9320.7|9360.7|9347.7|9249.7|9236.7|14170
1584691200000|2020-03-20 08:00:00|9334.2|9321.2|9427.2|9414.2|9449.7|9436.7|9318.7|9305.7|19208
1584694800000|2020-03-20 09:00:00|9426.2|9413.2|9452.7|9439.7|9465.2|9452.2|9402.2|9389.2|9148
1584698400000|2020-03-20 10:00:00|9453.2|9440.2|9419.2|9406.2|9464.7|9451.7|9406.7|9393.7|5680
1584702000000|2020-03-20 11:00:00|9417.7|9404.7|9377.2|9364.2|9417.7|9404.7|9299.7|9286.7|12210
1584705600000|2020-03-20 12:00:00|9377.7|9364.7|9307.2|9294.2|9408.7|9395.7|9303.7|9290.7|10865
1584709200000|2020-03-20 13:00:00|9306.2|9293.2|9238.2|9225.2|9359.7|9346.7|9206.7|9193.7|19762
1584712800000|2020-03-20 14:00:00|9236.7|9223.7|9292.2|9279.2|9308.2|9295.2|9230.2|9217.2|16189
1584716400000|2020-03-20 15:00:00|9293.2|9280.2|9183.2|9170.2|9300.7|9287.7|9173.2|9160.2|15971
1584720000000|2020-03-20 16:00:00|9182.7|9169.7|9186.2|9173.2|9233.7|9220.7|9114.7|9101.7|14534
1584723600000|2020-03-20 17:00:00|9185.7|9172.7|9165.2|9152.2|9223.2|9210.2|9142.2|9129.2|5084
1584727200000|2020-03-20 18:00:00|9164.2|9151.2|9057.7|9044.7|9193.2|9180.2|9045.7|9032.7|6481
1584730800000|2020-03-20 19:00:00|9058.2|9045.2|9040.2|9027.2|9102.7|9089.7|9028.7|9015.7|4863
1584734400000|2020-03-20 20:00:00|9040.7|9027.7|9036.7|9023.7|9049.7|9036.7|9015.7|9002.7|1913
1584914400000|2020-03-22 22:00:00|8809.3|8788.3|8744.7|8723.7|8813.6|8792.6|8742.1|8721.1|0
1584918000000|2020-03-22 23:00:00|8763.5|8742.5|8796.3|8775.3|8917.5|8896.5|8755.1|8734.1|0
1584921600000|2020-03-23 00:00:00|8797.9|8776.9|8773|8762|8867.7|8856.7|8623.8|8602.8|15936
1584925200000|2020-03-23 01:00:00|8778|8767|8896.5|8885.5|8932.5|8921.5|8661|8650|54261
1584928800000|2020-03-23 02:00:00|8896|8885|8859.5|8848.5|8900|8889|8770|8759|30462
1584932400000|2020-03-23 03:00:00|8861.5|8850.5|8893|8882|8972|8961|8861.5|8850.5|29715
1584936000000|2020-03-23 04:00:00|8894|8883|8890|8879|8939|8928|8841|8830|17147
1584939600000|2020-03-23 05:00:00|8891.5|8880.5|8821.8|8800.8|8901|8890|8717|8706|32447
1584943200000|2020-03-23 06:00:00|8822.2|8801.2|8835.8|8814.8|8874.1|8853.1|8784.7|8763.7|0
1584946800000|2020-03-23 07:00:00|8810|8797|8784.5|8771.5|8867|8854|8764|8751|12566
1584950400000|2020-03-23 08:00:00|8786|8773|8793|8780|8826.5|8813.5|8774.5|8761.5|9703
1584954000000|2020-03-23 09:00:00|8793.5|8780.5|8823.5|8810.5|8843|8830|8792.5|8779.5|6865
1584957600000|2020-03-23 10:00:00|8824|8811|8849.5|8836.5|8863|8850|8814.5|8801.5|4627
1584961200000|2020-03-23 11:00:00|8850|8837|8814.5|8801.5|8851|8838|8788.5|8775.5|4739
1584964800000|2020-03-23 12:00:00|8813|8800|9081|9068|9156.5|9143.5|8811.5|8798.5|32021
1584968400000|2020-03-23 13:00:00|9081.5|9068.5|8997|8984|9111|9098|8909.5|8896.5|23260
1584972000000|2020-03-23 14:00:00|8996.5|8983.5|8931.5|8918.5|9039|9026|8921|8908|16472
1584975600000|2020-03-23 15:00:00|8932|8919|8853|8840|8946.5|8933.5|8798|8785|18837
1584979200000|2020-03-23 16:00:00|8852.5|8839.5|8958|8945|8977.5|8964.5|8830.5|8817.5|14566
1584982800000|2020-03-23 17:00:00|8959.5|8946.5|8896.5|8883.5|8995|8982|8877.5|8864.5|9058
1584986400000|2020-03-23 18:00:00|8897|8884|8909|8896|8943.5|8930.5|8858.5|8845.5|5822
1584990000000|2020-03-23 19:00:00|8910|8897|8905.5|8892.5|8935.5|8922.5|8857.5|8844.5|3376
1584993600000|2020-03-23 20:00:00|8907.5|8894.5|8916.5|8903.5|8928|8915|8878|8865|803
1584997200000|2020-03-23 21:00:00|8920.6|8899.6|8958.8|8937.8|8972.5|8951.5|8918.7|8897.7|0
1585000800000|2020-03-23 22:00:00|8969.9|8948.9|9048|9027|9078.3|9057.3|8967.1|8946.1|0
1585004400000|2020-03-23 23:00:00|9047.6|9026.6|9036.4|9015.4|9132.5|9111.5|9036.4|9015.4|0
1585008000000|2020-03-24 00:00:00|9036.8|9015.8|9164.4|9153.4|9177.4|9166.4|8982.6|8961.6|15796
1585011600000|2020-03-24 01:00:00|9166.4|9155.4|9360.4|9349.4|9369.9|9358.9|9140.9|9129.9|60800
1585015200000|2020-03-24 02:00:00|9360.9|9349.9|9360.4|9349.4|9380.9|9369.9|9316.9|9305.9|26967
1585018800000|2020-03-24 03:00:00|9359.9|9348.9|9225.4|9214.4|9360.4|9349.4|9205.9|9194.9|29528
1585022400000|2020-03-24 04:00:00|9224.9|9213.9|9283.4|9272.4|9304.9|9293.9|9189.9|9178.9|22030
1585026000000|2020-03-24 05:00:00|9281.4|9270.4|9350.6|9329.6|9363.7|9342.7|9238.9|9227.9|23611
1585029600000|2020-03-24 06:00:00|9351.5|9330.5|9405.5|9384.5|9440.7|9419.7|9343.3|9322.3|0
1585033200000|2020-03-24 07:00:00|9405.7|9384.7|9377.9|9364.9|9405.7|9384.7|9329.4|9316.4|9875
1585036800000|2020-03-24 08:00:00|9377.4|9364.4|9405.9|9392.9|9440.4|9427.4|9360.4|9347.4|12044
1585040400000|2020-03-24 09:00:00|9404.9|9391.9|9467.4|9454.4|9467.9|9454.9|9387.9|9374.9|6278
1585044000000|2020-03-24 10:00:00|9468.4|9455.4|9459.4|9446.4|9468.9|9455.9|9435.9|9422.9|5128
1585047600000|2020-03-24 11:00:00|9457.4|9444.4|9401.9|9388.9|9458.9|9445.9|9388.9|9375.9|9507
1585051200000|2020-03-24 12:00:00|9403.4|9390.4|9413.4|9400.4|9428.4|9415.4|9362.4|9349.4|10784
1585054800000|2020-03-24 13:00:00|9413.9|9400.9|9416.4|9403.4|9462.4|9449.4|9396.4|9383.4|12851
1585058400000|2020-03-24 14:00:00|9416.9|9403.9|9416.4|9403.4|9455.4|9442.4|9405.9|9392.9|9058
1585062000000|2020-03-24 15:00:00|9416.9|9403.9|9460.9|9447.9|9460.9|9447.9|9407.9|9394.9|6482
1585065600000|2020-03-24 16:00:00|9460.4|9447.4|9450.4|9437.4|9502.9|9489.9|9450.4|9437.4|6388
1585069200000|2020-03-24 17:00:00|9448.9|9435.9|9423.4|9410.4|9462.9|9449.9|9418.9|9405.9|5054
1585072800000|2020-03-24 18:00:00|9424.4|9411.4|9471.9|9458.9|9471.9|9458.9|9407.9|9394.9|2573
1585076400000|2020-03-24 19:00:00|9471.4|9458.4|9490.9|9477.9|9495.9|9482.9|9454.9|9441.9|1947
1585080000000|2020-03-24 20:00:00|9490.4|9477.4|9528.9|9515.9|9529.4|9516.4|9468.4|9455.4|1888
1585083600000|2020-03-24 21:00:00|9536.1|9515.1|9527.6|9506.6|9540.8|9519.8|9498.8|9477.8|0
1585087200000|2020-03-24 22:00:00|9539|9518|9589.2|9568.2|9628.3|9607.3|9491.3|9470.3|0
1585090800000|2020-03-24 23:00:00|9588.4|9567.4|9481|9460|9588.8|9567.8|9452.7|9431.7|0
1585094400000|2020-03-25 00:00:00|9480.6|9459.6|9519|9508|9522.8|9508|9432.1|9411.1|15131
1585098000000|2020-03-25 01:00:00|9518.5|9507.5|9651.5|9640.5|9694|9683|9508.5|9497.5|63499
1585101600000|2020-03-25 02:00:00|9652.5|9641.5|9630|9619|9679.5|9668.5|9565.5|9554.5|38100
1585105200000|2020-03-25 03:00:00|9631|9620|9641.5|9630.5|9651|9640|9596.5|9585.5|17939
1585108800000|2020-03-25 04:00:00|9642|9631|9548.5|9537.5|9644.5|9633.5|9479.5|9468.5|30367
1585112400000|2020-03-25 05:00:00|9553|9542|9731.4|9710.4|9733.4|9712.4|9508|9497|42992
1585116000000|2020-03-25 06:00:00|9730.5|9709.5|9717.8|9696.8|9769.5|9748.5|9662.9|9641.9|0
1585119600000|2020-03-25 07:00:00|9709.9|9696.9|9792.9|9779.9|9803.4|9790.4|9697.4|9684.4|12800
1585123200000|2020-03-25 08:00:00|9791.4|9778.4|9817.4|9804.4|9828.4|9815.4|9750.9|9737.9|10000
1585126800000|2020-03-25 09:00:00|9817.9|9804.9|9820.9|9807.9|9859.9|9846.9|9793.4|9780.4|9885
1585130400000|2020-03-25 10:00:00|9821.4|9808.4|9595.9|9582.9|9821.9|9808.9|9588.9|9575.9|18084
1585134000000|2020-03-25 11:00:00|9595.4|9582.4|9651.9|9638.9|9698.9|9685.9|9589.4|9576.4|19608
1585137600000|2020-03-25 12:00:00|9653.4|9640.4|9682.9|9669.9|9687.9|9674.9|9638.9|9625.9|9492
1585141200000|2020-03-25 13:00:00|9682.4|9669.4|9648.9|9635.9|9754.9|9741.9|9638.4|9625.4|22658
1585144800000|2020-03-25 14:00:00|9648.4|9635.4|9672.9|9659.9|9685.4|9672.4|9607.4|9594.4|17429
1585148400000|2020-03-25 15:00:00|9673.9|9660.9|9667.9|9654.9|9694.9|9681.9|9655.4|9642.4|9388
1585152000000|2020-03-25 16:00:00|9666.9|9653.9|9735.4|9722.4|9764.4|9751.4|9666.9|9653.9|10430
1585155600000|2020-03-25 17:00:00|9735.9|9722.9|9803.9|9790.9|9825.4|9812.4|9727.4|9714.4|8517
1585159200000|2020-03-25 18:00:00|9804.4|9791.4|9834.4|9821.4|9836.4|9823.4|9750.4|9737.4|6580
1585162800000|2020-03-25 19:00:00|9834.9|9821.9|9777.4|9764.4|9853.4|9840.4|9748.4|9735.4|4400
1585166400000|2020-03-25 20:00:00|9776.9|9763.9|9744.4|9731.4|9781.9|9768.9|9725.9|9712.9|1675
1585170000000|2020-03-25 21:00:00|9749.5|9728.5|9755.1|9734.1|9758.3|9737.3|9736.8|9715.8|0
1585173600000|2020-03-25 22:00:00|9753.5|9732.5|9768.5|9747.5|9819.2|9798.2|9736.1|9715.1|0
1585177200000|2020-03-25 23:00:00|9768.1|9747.1|9753.9|9732.9|9768.5|9747.5|9710.4|9689.4|0
1585180800000|2020-03-26 00:00:00|9753.5|9732.5|9675.1|9664.1|9854.4|9833.4|9670.6|9659.6|10227
1585184400000|2020-03-26 01:00:00|9674.1|9663.1|9587.1|9576.1|9674.1|9663.1|9481.6|9470.6|66031
1585188000000|2020-03-26 02:00:00|9588.1|9577.1|9647.1|9636.1|9654.1|9643.1|9511.1|9500.1|37792
1585191600000|2020-03-26 03:00:00|9647.6|9636.6|9672.6|9661.6|9697.6|9686.6|9610.6|9599.6|34006
1585195200000|2020-03-26 04:00:00|9672.1|9661.1|9680.6|9669.6|9722.1|9711.1|9645.6|9634.6|22764
1585198800000|2020-03-26 05:00:00|9681.6|9670.6|9676.6|9655.6|9699.5|9685.6|9632.3|9611.3|18507
1585202400000|2020-03-26 06:00:00|9677.4|9656.4|9635.6|9614.6|9691.6|9670.6|9620.6|9599.6|0
1585206000000|2020-03-26 07:00:00|9629.1|9616.1|9613.1|9600.1|9637.6|9624.6|9592.1|9579.1|8840
1585209600000|2020-03-26 08:00:00|9611.6|9598.6|9624.1|9611.1|9632.1|9619.1|9597.1|9584.1|6616
1585213200000|2020-03-26 09:00:00|9623.6|9610.6|9627.1|9614.1|9636.1|9623.1|9608.6|9595.6|4486
1585216800000|2020-03-26 10:00:00|9628.1|9615.1|9662.6|9649.6|9683.6|9670.6|9622.1|9609.1|5381
1585220400000|2020-03-26 11:00:00|9660.1|9647.1|9617.1|9604.1|9671.1|9658.1|9611.1|9598.1|4571
1585224000000|2020-03-26 12:00:00|9616.6|9603.6|9664.6|9651.6|9672.1|9659.1|9581.1|9568.1|12475
1585227600000|2020-03-26 13:00:00|9664.1|9651.1|9742.1|9729.1|9751.6|9738.6|9647.6|9634.6|17869
1585231200000|2020-03-26 14:00:00|9744.6|9731.6|9776.6|9763.6|9820.1|9807.1|9738.6|9725.6|15671
1585234800000|2020-03-26 15:00:00|9778.1|9765.1|9809.1|9796.1|9819.1|9806.1|9761.1|9748.1|8310
1585238400000|2020-03-26 16:00:00|9809.6|9796.6|9841.1|9828.1|9843.1|9830.1|9781.1|9768.1|7663
1585242000000|2020-03-26 17:00:00|9841.6|9828.6|9809.6|9796.6|9852.1|9839.1|9768.1|9755.1|7309
1585245600000|2020-03-26 18:00:00|9810.1|9797.1|9840.6|9827.6|9845.1|9832.1|9789.6|9776.6|2977
1585249200000|2020-03-26 19:00:00|9840.1|9827.1|9895.6|9882.6|9901.1|9888.1|9826.6|9813.6|4221
1585252800000|2020-03-26 20:00:00|9896.1|9883.1|9932.6|9919.6|9936.6|9923.6|9889.6|9876.6|2078
1585256400000|2020-03-26 21:00:00|9937.6|9916.6|9950.3|9929.3|9951.5|9930.5|9926.5|9905.5|0
1585260000000|2020-03-26 22:00:00|9960.2|9939.2|9888.7|9867.7|9962.5|9941.5|9886|9865|0
1585263600000|2020-03-26 23:00:00|9889.1|9868.1|9969.4|9948.4|9978.1|9957.1|9879.5|9858.5|0
1585267200000|2020-03-27 00:00:00|9969|9948|9847.5|9836.5|9978.4|9957.4|9846.5|9835.5|15487
1585270800000|2020-03-27 01:00:00|9846.5|9835.5|9805|9794|9891|9880|9752.5|9741.5|53486
1585274400000|2020-03-27 02:00:00|9805.5|9794.5|9714|9703|9806.5|9795.5|9681|9670|40755
1585278000000|2020-03-27 03:00:00|9712|9701|9750|9739|9784|9773|9702|9691|25406
1585281600000|2020-03-27 04:00:00|9749.5|9738.5|9654.5|9643.5|9763.5|9752.5|9623.5|9612.5|26021
1585285200000|2020-03-27 05:00:00|9653|9642|9687.1|9666.1|9687.3|9666.3|9590.5|9579.5|26263
1585288800000|2020-03-27 06:00:00|9686.2|9665.2|9595|9574|9733.6|9712.6|9580.3|9559.3|0
1585292400000|2020-03-27 07:00:00|9595.7|9574.7|9615|9602|9663.5|9650.5|9595.7|9574.7|6861
1585296000000|2020-03-27 08:00:00|9614|9601|9616.5|9603.5|9630|9617|9607|9594|3501
1585299600000|2020-03-27 09:00:00|9616|9603|9549|9536|9623|9610|9544.5|9531.5|6352
1585303200000|2020-03-27 10:00:00|9548|9535|9534.5|9521.5|9593|9580|9526.5|9513.5|8176
1585306800000|2020-03-27 11:00:00|9537|9524|9478|9465|9569.5|9556.5|9475|9462|7849
1585310400000|2020-03-27 12:00:00|9477.5|9464.5|9474.5|9461.5|9518.5|9505.5|9457.5|9444.5|9827
1585314000000|2020-03-27 13:00:00|9474|9461|9451|9438|9508|9495|9420|9407|13826
1585317600000|2020-03-27 14:00:00|9451.5|9438.5|9444.5|9431.5|9475|9462|9429|9416|8417
1585321200000|2020-03-27 15:00:00|9445|9432|9445.5|9432.5|9501.5|9488.5|9442|9429|9060
1585324800000|2020-03-27 16:00:00|9444.5|9431.5|9467|9454|9473.5|9460.5|9440|9427|5050
1585328400000|2020-03-27 17:00:00|9469|9456|9498.5|9485.5|9525|9512|9450|9437|5995
1585332000000|2020-03-27 18:00:00|9499.5|9486.5|9510|9497|9527.5|9514.5|9479.5|9466.5|3614
1585335600000|2020-03-27 19:00:00|9510.5|9497.5|9464|9451|9582|9569|9455.5|9442.5|6285
1585339200000|2020-03-27 20:00:00|9464.5|9451.5|9450.5|9437.5|9466.5|9453.5|9445|9432|1415
1585519200000|2020-03-29 22:00:00|9313.6|9292.6|9308.7|9287.7|9386.2|9365.2|9290.6|9269.6|0
1585522800000|2020-03-29 23:00:00|9309.9|9288.9|9416.1|9395.1|9441.4|9420.4|9294.5|9273.5|0
1585526400000|2020-03-30 00:00:00|9415.8|9394.8|9361.2|9350.2|9461.5|9440.5|9338.2|9327.2|10599
1585530000000|2020-03-30 01:00:00|9361.7|9350.7|9469.7|9458.7|9477.2|9466.2|9292.2|9281.2|58904
1585533600000|2020-03-30 02:00:00|9470.7|9459.7|9494.7|9483.7|9528.7|9517.7|9412.7|9401.7|30584
1585537200000|2020-03-30 03:00:00|9493.7|9482.7|9526.2|9515.2|9547.7|9536.7|9478.2|9467.2|18903
1585540800000|2020-03-30 04:00:00|9527.2|9516.2|9549.2|9538.2|9600.2|9589.2|9496.2|9485.2|25355
1585544400000|2020-03-30 05:00:00|9549.7|9538.7|9598.6|9587.6|9598.6|9587.6|9534.7|9523.7|20389
1585548000000|2020-03-30 06:00:00|9530.8|9509.8|9536.9|9515.9|9557.7|9536.7|9521.2|9500.2|0
1585551600000|2020-03-30 07:00:00|9536.6|9515.6|9487.1|9474.1|9574.1|9561.1|9477.1|9464.1|10972
1585555200000|2020-03-30 08:00:00|9486.6|9473.6|9527.1|9514.1|9545.6|9532.6|9480.6|9467.6|7988
1585558800000|2020-03-30 09:00:00|9526.6|9513.6|9511.1|9498.1|9545.6|9532.6|9501.6|9488.6|5996
1585562400000|2020-03-30 10:00:00|9510.1|9497.1|9525.1|9512.1|9534.6|9521.6|9506.6|9493.6|3293
1585566000000|2020-03-30 11:00:00|9524.1|9511.1|9521.6|9508.6|9533.6|9520.6|9511.6|9498.6|2423
1585569600000|2020-03-30 12:00:00|9522.1|9509.1|9570.1|9557.1|9570.1|9557.1|9512.6|9499.6|4731
1585573200000|2020-03-30 13:00:00|9570.6|9557.6|9543.1|9530.1|9577.6|9564.6|9514.6|9501.6|9172
1585576800000|2020-03-30 14:00:00|9543.6|9530.6|9577.1|9564.1|9596.6|9583.6|9532.6|9519.6|8032
1585580400000|2020-03-30 15:00:00|9576.1|9563.1|9630.1|9617.1|9645.6|9632.6|9571.1|9558.1|7397
1585584000000|2020-03-30 16:00:00|9628.1|9615.1|9677.6|9664.6|9681.6|9668.6|9616.1|9603.1|5481
1585587600000|2020-03-30 17:00:00|9680.1|9667.1|9635.1|9622.1|9680.1|9667.1|9612.6|9599.6|3413
1585591200000|2020-03-30 18:00:00|9634.6|9621.6|9657.1|9644.1|9678.1|9665.1|9619.6|9606.6|2244
1585594800000|2020-03-30 19:00:00|9656.6|9643.6|9692.6|9679.6|9694.6|9681.6|9652.6|9639.6|2334
1585598400000|2020-03-30 20:00:00|9692.1|9679.1|9678.6|9665.6|9705.6|9692.6|9675.6|9662.6|1513
1585602000000|2020-03-30 21:00:00|9683.5|9662.5|9684.2|9663.2|9691.4|9670.4|9681.1|9660.1|0
1585605600000|2020-03-30 22:00:00|9685.3|9664.3|9693.5|9672.5|9713.1|9692.1|9675.4|9654.4|0
1585609200000|2020-03-30 23:00:00|9693.1|9672.1|9684.2|9663.2|9694.6|9673.6|9664.6|9643.6|0
1585612800000|2020-03-31 00:00:00|9684.5|9663.5|9704.3|9693.3|9747.9|9726.9|9670.3|9659.3|9617
1585616400000|2020-03-31 01:00:00|9705.3|9694.3|9624.3|9616.3|9730.3|9719.3|9568.3|9560.3|50524
1585620000000|2020-03-31 02:00:00|9623.8|9615.8|9642.3|9634.3|9679.8|9671.8|9605.3|9597.3|21859
1585623600000|2020-03-31 03:00:00|9641.8|9633.8|9623.8|9615.8|9647.8|9639.8|9593.8|9585.8|15839
1585627200000|2020-03-31 04:00:00|9622.8|9614.8|9535.8|9527.8|9622.8|9614.8|9507.8|9499.8|22541
1585630800000|2020-03-31 05:00:00|9534.8|9526.8|9606.8|9598.8|9614.8|9606.8|9509.8|9501.8|22167
1585634400000|2020-03-31 06:00:00|9648.6|9630.6|9664.4|9646.4|9664.4|9646.4|9647.4|9629.4|0
1585638000000|2020-03-31 07:00:00|9645.3|9635.3|9639.3|9629.3|9674.8|9664.8|9621.3|9611.3|7527
1585641600000|2020-03-31 08:00:00|9640.3|9630.3|9651.8|9641.8|9667.8|9657.8|9636.8|9626.8|3668
1585645200000|2020-03-31 09:00:00|9652.8|9642.8|9649.3|9639.3|9677.8|9667.8|9638.3|9628.3|3807
1585648800000|2020-03-31 10:00:00|9650.3|9640.3|9616.8|9606.8|9651.8|9641.8|9615.8|9605.8|4468
1585652400000|2020-03-31 11:00:00|9617.8|9607.8|9609.3|9599.3|9622.8|9612.8|9594.8|9584.8|4739
1585656000000|2020-03-31 12:00:00|9609.8|9599.8|9600.8|9590.8|9611.8|9601.8|9564.8|9554.8|7511
1585659600000|2020-03-31 13:00:00|9599.8|9589.8|9597.8|9587.8|9633.8|9623.8|9581.8|9571.8|10713
1585663200000|2020-03-31 14:00:00|9598.3|9588.3|9651.8|9641.8|9674.8|9664.8|9597.3|9587.3|11347
1585666800000|2020-03-31 15:00:00|9652.3|9642.3|9654.8|9644.8|9672.8|9662.8|9638.8|9628.8|5609
1585670400000|2020-03-31 16:00:00|9653.8|9643.8|9628.8|9618.8|9659.8|9649.8|9608.8|9598.8|5152
1585674000000|2020-03-31 17:00:00|9629.3|9619.3|9631.3|9621.3|9639.8|9629.8|9598.8|9588.8|3479
1585677600000|2020-03-31 18:00:00|9633.8|9623.8|9645.3|9635.3|9652.3|9642.3|9614.3|9604.3|1852
1585681200000|2020-03-31 19:00:00|9646.3|9636.3|9621.8|9611.8|9662.8|9652.8|9593.8|9583.8|2581
1585684800000|2020-03-31 20:00:00|9621.3|9611.3|9587.8|9577.8|9623.3|9613.3|9584.8|9574.8|1172
1585688400000|2020-03-31 21:00:00|9584.8|9566.8|9586|9568|9592.7|9574.7|9584|9566|0
1585692000000|2020-03-31 22:00:00|9584.8|9566.8|9531.4|9513.4|9584.8|9566.8|9505.4|9487.4|0
1585695600000|2020-03-31 23:00:00|9531.7|9513.7|9502.7|9484.7|9543.7|9525.7|9498.4|9480.4|0
1585699200000|2020-04-01 00:00:00|9502|9484|9634.9|9626.9|9642.9|9634.9|9455.9|9437.9|9194
1585702800000|2020-04-01 01:00:00|9635.4|9627.4|9631.9|9623.9|9635.9|9627.9|9560.9|9552.9|38271
1585706400000|2020-04-01 02:00:00|9632.9|9624.9|9615.9|9607.9|9654.9|9646.9|9610.4|9602.4|21029
1585710000000|2020-04-01 03:00:00|9616.9|9608.9|9582.4|9574.4|9626.9|9618.9|9580.9|9572.9|14631
1585713600000|2020-04-01 04:00:00|9582.9|9574.9|9604.9|9596.9|9608.9|9600.9|9570.9|9562.9|13553
1585717200000|2020-04-01 05:00:00|9603.9|9595.9|9556.9|9548.9|9619.9|9611.9|9556.9|9548.9|19208
1585720800000|2020-04-01 06:00:00|9511.3|9493.3|9527.5|9509.5|9532|9514|9501|9483|0
1585724400000|2020-04-01 07:00:00|9528.5|9510.5|9520.4|9510.4|9535.9|9525.9|9499.4|9489.4|7723
1585728000000|2020-04-01 08:00:00|9519.9|9509.9|9509.9|9499.9|9524.4|9514.4|9503.4|9493.4|3531
1585731600000|2020-04-01 09:00:00|9509.4|9499.4|9520.4|9510.4|9525.9|9515.9|9508.9|9498.9|2302
1585735200000|2020-04-01 10:00:00|9520.9|9510.9|9515.9|9505.9|9531.9|9521.9|9509.4|9499.4|2107
1585738800000|2020-04-01 11:00:00|9516.9|9506.9|9510.9|9500.9|9517.9|9507.9|9501.9|9491.9|1904
1585742400000|2020-04-01 12:00:00|9510.4|9500.4|9478.9|9468.9|9511.4|9501.4|9462.9|9452.9|5684
1585746000000|2020-04-01 13:00:00|9479.9|9469.9|9489.9|9479.9|9507.4|9497.4|9474.9|9464.9|5957
1585749600000|2020-04-01 14:00:00|9491.4|9481.4|9511.9|9501.9|9521.9|9511.9|9481.9|9471.9|6886
1585753200000|2020-04-01 15:00:00|9510.9|9500.9|9491.4|9481.4|9527.9|9517.9|9485.4|9475.4|5420
1585756800000|2020-04-01 16:00:00|9490.9|9480.9|9455.9|9445.9|9493.9|9483.9|9444.9|9434.9|5626
1585760400000|2020-04-01 17:00:00|9454.9|9444.9|9478.9|9468.9|9481.9|9471.9|9452.9|9442.9|2603
1585764000000|2020-04-01 18:00:00|9478.4|9468.4|9459.9|9449.9|9487.9|9477.9|9459.9|9449.9|1734
1585767600000|2020-04-01 19:00:00|9460.9|9450.9|9452.4|9442.4|9468.9|9458.9|9428.9|9418.9|2860
1585771200000|2020-04-01 20:00:00|9451.4|9441.4|9470.9|9460.9|9470.9|9460.9|9437.9|9427.9|1455
1585774800000|2020-04-01 21:00:00|9472.8|9454.8|9471.9|9453.9|9473.1|9455.1|9464.3|9446.3|0
1585778400000|2020-04-01 22:00:00|9483.2|9465.2|9482.1|9464.1|9526|9508|9473.9|9455.9|0
1585782000000|2020-04-01 23:00:00|9481.7|9463.7|9514.6|9496.6|9518.4|9500.4|9470.6|9452.6|0
1585785600000|2020-04-02 00:00:00|9510.3|9492.3|9552.5|9534.5|9574.6|9556.6|9476.9|9458.9|0
1585789200000|2020-04-02 01:00:00|9554.4|9536.4|9558.6|9540.6|9589.8|9571.8|9478.2|9460.2|0
1585792800000|2020-04-02 02:00:00|9558.9|9540.9|9601.6|9583.6|9619|9601|9558.9|9540.9|0
1585796400000|2020-04-02 03:00:00|9601.8|9583.8|9612.8|9594.8|9634.7|9616.7|9591.5|9573.5|0
1585800000000|2020-04-02 04:00:00|9613.4|9595.4|9592.5|9574.5|9622.5|9604.5|9582.1|9564.1|0
1585803600000|2020-04-02 05:00:00|9592.8|9574.8|9596.9|9578.9|9614.6|9596.6|9561.7|9543.7|0
1585807200000|2020-04-02 06:00:00|9596.7|9578.7|9650.5|9632.5|9654.8|9636.8|9596.7|9578.7|0
1585810800000|2020-04-02 07:00:00|9650|9632|9656.4|9638.4|9675|9657|9627|9609|0
1585814400000|2020-04-02 08:00:00|9656.5|9638.5|9658.7|9640.7|9679.6|9661.6|9653.4|9635.4|0
1585818000000|2020-04-02 09:00:00|9658.8|9640.8|9630.1|9612.1|9666|9648|9623.1|9605.1|0
1585821600000|2020-04-02 10:00:00|9630|9612|9674.9|9656.9|9676.2|9658.2|9618.3|9600.3|0
1585825200000|2020-04-02 11:00:00|9673.1|9655.1|9696.6|9678.6|9700|9682|9649.4|9631.4|0
1585828800000|2020-04-02 12:00:00|9696.5|9678.5|9574.4|9556.4|9696.6|9678.6|9568|9550|0
1585832400000|2020-04-02 13:00:00|9574.9|9556.9|9571.4|9553.4|9592.8|9574.8|9511.1|9493.1|0
1585836000000|2020-04-02 14:00:00|9571.5|9553.5|9691.5|9673.5|9721.2|9703.2|9559.1|9541.1|0
1585839600000|2020-04-02 15:00:00|9692|9674|9685.2|9667.2|9696|9678|9634.3|9616.3|0
1585843200000|2020-04-02 16:00:00|9685.1|9667.1|9684.8|9666.8|9705.8|9687.8|9665.1|9647.1|0
1585846800000|2020-04-02 17:00:00|9685|9667|9621.8|9603.8|9694.4|9676.4|9604.3|9586.3|0
1585850400000|2020-04-02 18:00:00|9621.9|9603.9|9647.7|9629.7|9649.5|9631.5|9577.4|9559.4|0
1585854000000|2020-04-02 19:00:00|9647.9|9629.9|9711.5|9693.5|9721|9703|9641.9|9623.9|0
1585857600000|2020-04-02 20:00:00|9711.6|9693.6|9710.4|9692.4|9730.8|9712.8|9706.3|9688.3|0
1585861200000|2020-04-02 21:00:00|9710.8|9692.8|9711.8|9693.8|9713.5|9695.5|9701.3|9683.3|0
1585864800000|2020-04-02 22:00:00|9709.9|9691.9|9717.3|9699.3|9735.4|9717.4|9684.9|9666.9|0
1585868400000|2020-04-02 23:00:00|9717.7|9699.7|9675.7|9657.7|9724.2|9706.2|9658.7|9640.7|0
1585872000000|2020-04-03 00:00:00|9673.4|9655.4|9623.4|9605.4|9697.3|9679.3|9601.6|9583.6|0
1585875600000|2020-04-03 01:00:00|9622.9|9604.9|9659.9|9641.9|9660.8|9642.8|9564.5|9546.5|0
1585879200000|2020-04-03 02:00:00|9660.2|9642.2|9652.4|9634.4|9666|9648|9626.3|9608.3|0
1585882800000|2020-04-03 03:00:00|9652.3|9634.3|9614.8|9596.8|9655.1|9637.1|9611|9593|0
1585886400000|2020-04-03 04:00:00|9615.1|9597.1|9582.7|9564.7|9619.3|9601.3|9561.5|9543.5|0
1585890000000|2020-04-03 05:00:00|9582.6|9564.6|9626.6|9608.6|9632.9|9614.9|9564.1|9546.1|0
1585893600000|2020-04-03 06:00:00|9623|9605|9613|9595|9625.2|9607.2|9579.3|9561.3|0
1585897200000|2020-04-03 07:00:00|9612.5|9594.5|9624.2|9606.2|9640.1|9622.1|9587.7|9569.7|0
1585900800000|2020-04-03 08:00:00|9623.7|9605.7|9606.7|9588.7|9633.5|9615.5|9591.7|9573.7|0
1585904400000|2020-04-03 09:00:00|9606.8|9588.8|9605.7|9587.7|9619.2|9601.2|9584|9566|0
1585908000000|2020-04-03 10:00:00|9607.6|9589.6|9609.6|9591.6|9625.5|9607.5|9601.7|9583.7|0
1585911600000|2020-04-03 11:00:00|9609.9|9591.9|9679.1|9661.1|9684.1|9666.1|9599.8|9581.8|0
1585915200000|2020-04-03 12:00:00|9678.9|9660.9|9645.8|9627.8|9681.2|9663.2|9609.5|9591.5|0
1585918800000|2020-04-03 13:00:00|9645.7|9627.7|9649.2|9631.2|9686.2|9668.2|9637.5|9619.5|0
1585922400000|2020-04-03 14:00:00|9649|9631|9599.9|9581.9|9670.4|9652.4|9593|9575|0
1585926000000|2020-04-03 15:00:00|9599.7|9581.7|9529.5|9511.5|9611.6|9593.6|9511.5|9493.5|0
1585929600000|2020-04-03 16:00:00|9529.6|9511.6|9518.8|9500.8|9530.5|9512.5|9496.6|9478.6|0
1585933200000|2020-04-03 17:00:00|9518.9|9500.9|9494.2|9476.2|9539.2|9521.2|9488.8|9470.8|0
1585936800000|2020-04-03 18:00:00|9494|9476|9542.9|9524.9|9543.6|9525.6|9483.1|9465.1|0
1585940400000|2020-04-03 19:00:00|9541|9523|9533.6|9515.6|9560.7|9542.7|9500.7|9482.7|0
1586124000000|2020-04-05 22:00:00|9649.7|9631.7|9646.8|9628.8|9664|9646|9621.5|9603.5|0
1586127600000|2020-04-05 23:00:00|9647.6|9629.6|9658.3|9640.3|9674.1|9656.1|9637.1|9619.1|0
1586131200000|2020-04-06 00:00:00|9658.7|9640.7|9761.1|9753.1|9871.7|9853.7|9656|9638|17302
1586134800000|2020-04-06 01:00:00|9761.6|9753.6|9656.1|9648.1|9774.1|9766.1|9587.6|9579.6|54652
1586138400000|2020-04-06 02:00:00|9655.1|9647.1|9696.1|9688.1|9699.1|9691.1|9630.6|9622.6|23608
1586142000000|2020-04-06 03:00:00|9697.1|9689.1|9737.1|9729.1|9749.6|9741.6|9691.1|9683.1|17645
1586145600000|2020-04-06 04:00:00|9736.6|9728.6|9758.1|9750.1|9787.1|9779.1|9734.1|9726.1|14902
1586149200000|2020-04-06 05:00:00|9758.6|9750.6|9831.1|9823.1|9831.6|9823.6|9750.1|9742.1|17446
1586152800000|2020-04-06 06:00:00|9834.6|9816.6|9826.2|9808.2|9843.5|9825.5|9819.2|9801.2|0
1586156400000|2020-04-06 07:00:00|9819.1|9809.1|9838.6|9828.6|9857.6|9847.6|9799.1|9789.1|6743
1586160000000|2020-04-06 08:00:00|9838.1|9828.1|9826.6|9816.6|9840.1|9830.1|9803.6|9793.6|3967
1586163600000|2020-04-06 09:00:00|9826.1|9816.1|9828.6|9818.6|9834.1|9824.1|9817.6|9807.6|1786
1586167200000|2020-04-06 10:00:00|9829.1|9819.1|9820.6|9810.6|9830.1|9820.1|9813.1|9803.1|1484
1586170800000|2020-04-06 11:00:00|9820.1|9810.1|9820.1|9810.1|9823.1|9813.1|9809.6|9799.6|1168
1586174400000|2020-04-06 12:00:00|9819.1|9809.1|9823.1|9813.1|9826.1|9816.1|9804.1|9794.1|1867
1586178000000|2020-04-06 13:00:00|9824.1|9814.1|9883.1|9873.1|9885.6|9875.6|9815.6|9805.6|7217
1586181600000|2020-04-06 14:00:00|9883.6|9873.6|9883.1|9873.1|9910.1|9900.1|9872.1|9862.1|9323
1586185200000|2020-04-06 15:00:00|9885.1|9875.1|9900.1|9890.1|9908.1|9898.1|9877.1|9867.1|3396
1586188800000|2020-04-06 16:00:00|9901.1|9891.1|9944.1|9934.1|9945.1|9935.1|9896.1|9886.1|4526
1586192400000|2020-04-06 17:00:00|9943.6|9933.6|9955.6|9945.6|9960.6|9950.6|9933.1|9923.1|2423
1586196000000|2020-04-06 18:00:00|9955.1|9945.1|9957.1|9947.1|9959.1|9949.1|9937.1|9927.1|1456
1586199600000|2020-04-06 19:00:00|9956.1|9946.1|9986.1|9976.1|9993.6|9983.6|9944.6|9934.6|2685
1586203200000|2020-04-06 20:00:00|9984.6|9974.6|9971.1|9961.1|9990.6|9980.6|9961.1|9951.1|1970
1586206800000|2020-04-06 21:00:00|9973.8|9955.8|9973.2|9955.2|9980.2|9962.2|9972.2|9954.2|0
1586210400000|2020-04-06 22:00:00|9969.3|9951.3|9947.7|9929.7|9977.2|9959.2|9937.4|9919.4|0
1586214000000|2020-04-06 23:00:00|9948.1|9930.1|10022.5|10004.5|10024.8|10006.8|9943.3|9925.3|0
1586217600000|2020-04-07 00:00:00|10024.8|10006.8|9995.6|9987.6|10055.6|10037.6|9938.6|9930.6|9962
1586221200000|2020-04-07 01:00:00|9996.1|9988.1|9912.7|9904.7|10025.2|10017.2|9904.7|9896.7|52929
1586224800000|2020-04-07 02:00:00|9912.2|9904.2|9953.2|9945.2|9954.2|9946.2|9884.7|9876.7|26559
1586228400000|2020-04-07 03:00:00|9953.7|9945.7|9916.2|9908.2|9956.7|9948.7|9901.2|9893.2|14411
1586232000000|2020-04-07 04:00:00|9917.2|9909.2|9987.7|9979.7|9989.2|9981.2|9913.2|9905.2|15536
1586235600000|2020-04-07 05:00:00|9987.2|9979.2|10002.5|9994.5|10005|9997|9963.2|9955.2|17404
1586239200000|2020-04-07 06:00:00|10066.4|10048.4|10082.7|10064.7|10085.4|10067.4|10051.6|10033.6|0
1586242800000|2020-04-07 07:00:00|10091|10081|10097|10087|10109.5|10099.5|10055|10045|10578
1586246400000|2020-04-07 08:00:00|10096.5|10086.5|10122.5|10112.5|10151|10141|10094|10084|7540
1586250000000|2020-04-07 09:00:00|10124|10114|10131|10121|10142|10132|10111.5|10101.5|4175
1586253600000|2020-04-07 10:00:00|10130|10120|10176|10166|10190|10180|10128|10118|6483
1586257200000|2020-04-07 11:00:00|10177|10167|10141|10131|10177.5|10167.5|10135.5|10125.5|3268
1586260800000|2020-04-07 12:00:00|10141.5|10131.5|10180|10170|10182|10172|10139|10129|3773
1586264400000|2020-04-07 13:00:00|10180.5|10170.5|10163|10153|10182|10172|10138|10128|7308
1586268000000|2020-04-07 14:00:00|10162.5|10152.5|10078.5|10068.5|10165.5|10155.5|10060|10050|15513
1586271600000|2020-04-07 15:00:00|10078|10068|10117|10107|10133|10123|10069.5|10059.5|7820
1586275200000|2020-04-07 16:00:00|10118|10108|10127.5|10117.5|10158.5|10148.5|10118|10108|4963
1586278800000|2020-04-07 17:00:00|10128.5|10118.5|10105|10095|10137|10127|10097.5|10087.5|2423
1586282400000|2020-04-07 18:00:00|10105.5|10095.5|10027.5|10017.5|10106|10096|10022|10012|4550
1586286000000|2020-04-07 19:00:00|10028|10018|10015.5|10005.5|10062.5|10052.5|10010.5|10000.5|5021
1586289600000|2020-04-07 20:00:00|10016|10006|9999|9989|10017|10007|9992|9982|2075
1586293200000|2020-04-07 21:00:00|10000.8|9982.8|10012.9|9994.9|10013.8|9995.8|9997.9|9979.9|0
1586296800000|2020-04-07 22:00:00|10013.9|9995.9|9993.3|9975.3|10020.7|10002.7|9972.8|9954.8|0
1586300400000|2020-04-07 23:00:00|9993.7|9975.7|10043.1|10025.1|10071.1|10053.1|9986.9|9968.9|0
1586304000000|2020-04-08 00:00:00|10042.7|10024.7|9984.1|9976.1|10049.5|10031.5|9951.1|9943.1|8948
1586307600000|2020-04-08 01:00:00|9982.6|9974.6|10012.6|10004.6|10094.1|10086.1|9954.1|9946.1|45320
1586311200000|2020-04-08 02:00:00|10013.1|10005.1|10041.1|10033.1|10076.6|10068.6|10011.6|10003.6|20629
1586314800000|2020-04-08 03:00:00|10040.6|10032.6|10074.1|10066.1|10079.1|10071.1|10031.6|10023.6|12542
1586318400000|2020-04-08 04:00:00|10074.6|10066.6|10125.6|10117.6|10135.6|10127.6|10044.1|10036.1|20639
1586322000000|2020-04-08 05:00:00|10126.1|10118.1|10130.7|10122.7|10140.1|10132.1|10105.2|10097.2|18602
1586325600000|2020-04-08 06:00:00|10043.6|10025.6|10070.8|10052.8|10070.8|10052.8|10037|10019|0
1586329200000|2020-04-08 07:00:00|10070.2|10052.2|10073.7|10063.7|10098.2|10088.2|10044.2|10034.2|9959
1586332800000|2020-04-08 08:00:00|10074.2|10064.2|10038.2|10028.2|10075.2|10065.2|10012.2|10002.2|6019
1586336400000|2020-04-08 09:00:00|10039.2|10029.2|10039.2|10029.2|10056.2|10046.2|10025.2|10015.2|3792
1586340000000|2020-04-08 10:00:00|10040.2|10030.2|10065.2|10055.2|10067.2|10057.2|10038.7|10028.7|2715
1586343600000|2020-04-08 11:00:00|10066.2|10056.2|10074.2|10064.2|10081.2|10071.2|10058.2|10048.2|3398
1586347200000|2020-04-08 12:00:00|10072.7|10062.7|10074.2|10064.2|10093.2|10083.2|10066.2|10056.2|3940
1586350800000|2020-04-08 13:00:00|10073.7|10063.7|10043.2|10033.2|10103.2|10093.2|10041.2|10031.2|8115
1586354400000|2020-04-08 14:00:00|10043.7|10033.7|10074.7|10064.7|10077.7|10067.7|10031.7|10021.7|8139
1586358000000|2020-04-08 15:00:00|10075.2|10065.2|10089.7|10079.7|10112.2|10102.2|10064.2|10054.2|6506
1586361600000|2020-04-08 16:00:00|10089.2|10079.2|10112.2|10102.2|10126.2|10116.2|10081.2|10071.2|4384
1586365200000|2020-04-08 17:00:00|10113.2|10103.2|10077.2|10067.2|10123.2|10113.2|10071.7|10061.7|2913
1586368800000|2020-04-08 18:00:00|10076.7|10066.7|10130.7|10120.7|10136.7|10126.7|10074.7|10064.7|2681
1586372400000|2020-04-08 19:00:00|10131.2|10121.2|10123.7|10113.7|10151.2|10141.2|10112.2|10102.2|3352
1586376000000|2020-04-08 20:00:00|10124.2|10114.2|10142.2|10132.2|10143.2|10133.2|10119.2|10109.2|1169
1586379600000|2020-04-08 21:00:00|10144.7|10126.7|10137.8|10119.8|10144.7|10126.7|10133.5|10115.5|0
1586383200000|2020-04-08 22:00:00|10136.1|10118.1|10126.3|10108.3|10139.4|10121.4|10110.2|10092.2|0
1586386800000|2020-04-08 23:00:00|10125.6|10107.6|10166.2|10148.2|10176.4|10158.4|10117.1|10099.1|0
1586390400000|2020-04-09 00:00:00|10167|10149|10151.8|10143.8|10178|10160|10099.8|10091.8|9213
1586394000000|2020-04-09 01:00:00|10152.3|10144.3|10096.3|10088.3|10199.3|10191.3|10060.3|10052.3|50179
1586397600000|2020-04-09 02:00:00|10096.8|10088.8|10065.8|10057.8|10119.8|10111.8|10042.3|10034.3|25489
1586401200000|2020-04-09 03:00:00|10066.3|10058.3|10101.3|10093.3|10104.3|10096.3|10032.8|10024.8|17736
1586404800000|2020-04-09 04:00:00|10101.8|10093.8|10129.3|10121.3|10129.3|10121.3|10066.3|10058.3|16108
1586408400000|2020-04-09 05:00:00|10130.3|10122.3|10103.8|10095.8|10132.8|10124.8|10086.3|10078.3|13749
1586412000000|2020-04-09 06:00:00|10113.3|10095.3|10136.2|10118.2|10136.2|10118.2|10102.6|10084.6|0
1586415600000|2020-04-09 07:00:00|10135.7|10117.7|10132.3|10122.3|10144.3|10134.3|10112.3|10102.3|6296
1586419200000|2020-04-09 08:00:00|10132.8|10122.8|10077.3|10067.3|10136.3|10126.3|10077.3|10067.3|5349
1586422800000|2020-04-09 09:00:00|10076.3|10066.3|10061.3|10051.3|10091.8|10081.8|10060.3|10050.3|5391
1586426400000|2020-04-09 10:00:00|10060.3|10050.3|10078.8|10068.8|10079.3|10069.3|10055.3|10045.3|3318
1586430000000|2020-04-09 11:00:00|10078.3|10068.3|10058.3|10048.3|10090.8|10080.8|10046.3|10036.3|5263
1586433600000|2020-04-09 12:00:00|10058.8|10048.8|10102.8|10092.8|10110.3|10100.3|10041.3|10031.3|8627
1586437200000|2020-04-09 13:00:00|10102.3|10092.3|10124.3|10114.3|10131.8|10121.8|10096.3|10086.3|9122
1586440800000|2020-04-09 14:00:00|10124.8|10114.8|10098.3|10088.3|10125.3|10115.3|10067.3|10057.3|9719
1586444400000|2020-04-09 15:00:00|10097.8|10087.8|10113.3|10103.3|10117.3|10107.3|10078.3|10068.3|5668
1586448000000|2020-04-09 16:00:00|10113.8|10103.8|10118.3|10108.3|10123.8|10113.8|10101.3|10091.3|2564
1586451600000|2020-04-09 17:00:00|10117.8|10107.8|10099.3|10089.3|10124.3|10114.3|10095.3|10085.3|1800
1586455200000|2020-04-09 18:00:00|10098.8|10088.8|10051.3|10041.3|10101.8|10091.8|10043.3|10033.3|3824
1586458800000|2020-04-09 19:00:00|10050.3|10040.3|10004.8|9994.8|10054.3|10044.3|9990.3|9980.3|5430
1586462400000|2020-04-09 20:00:00|10003.8|9993.8|10046.8|10036.8|10051.3|10041.3|10000.3|9990.3|1634
1586466000000|2020-04-09 21:00:00|10052|10034|10052.6|10034.6|10052.9|10034.9|10052|10034|0
1586476800000|2020-04-10 00:00:00|10050.3|10042.3|10070.3|10062.3|10074.3|10066.3|10050.3|10042.3|5457
1586480400000|2020-04-10 01:00:00|10070.8|10062.8|10074.3|10066.3|10122.3|10114.3|10054.3|10046.3|30725
1586484000000|2020-04-10 02:00:00|10072.3|10064.3|10092.3|10084.3|10113.3|10105.3|10072.3|10064.3|11259
1586487600000|2020-04-10 03:00:00|10092.8|10084.8|10101.3|10093.3|10117.3|10109.3|10092.3|10084.3|5936
1586491200000|2020-04-10 04:00:00|10102.3|10094.3|10132.3|10124.3|10141.3|10133.3|10099.3|10091.3|8614
1586494800000|2020-04-10 05:00:00|10131.3|10123.3|10136.8|10128.8|10143.3|10135.3|10124.3|10116.3|9448
1586502000000|2020-04-10 07:00:00|10135.8|10125.8|10165.3|10155.3|10189.3|10179.3|10135.8|10125.8|3660
1586505600000|2020-04-10 08:00:00|10166.3|10156.3|10179.3|10169.3|10179.8|10169.8|10162.3|10152.3|949
1586509200000|2020-04-10 09:00:00|10178.8|10168.8|10156.3|10146.3|10178.8|10168.8|10152.3|10142.3|1212
1586512800000|2020-04-10 10:00:00|10155.8|10145.8|10159.3|10149.3|10162.3|10152.3|10148.3|10138.3|827
1586516400000|2020-04-10 11:00:00|10159.8|10149.8|10160.3|10150.3|10165.3|10155.3|10150.3|10140.3|525
1586520000000|2020-04-10 12:00:00|10161.3|10151.3|10169.8|10159.8|10170.3|10160.3|10159.8|10149.8|489
1586523600000|2020-04-10 13:00:00|10170.8|10160.8|10166.3|10156.3|10172.3|10162.3|10161.3|10151.3|336
1586527200000|2020-04-10 14:00:00|10165.8|10155.8|10159.3|10149.3|10169.3|10159.3|10157.3|10147.3|436
1586530800000|2020-04-10 15:00:00|10158.8|10148.8|10161.3|10151.3|10163.8|10153.8|10156.8|10146.8|232
1586534400000|2020-04-10 16:00:00|10161.8|10151.8|10162.8|10152.8|10164.3|10154.3|10160.8|10150.8|228
1586538000000|2020-04-10 17:00:00|10161.8|10151.8|10155.3|10145.3|10162.8|10152.8|10147.3|10137.3|533
1586541600000|2020-04-10 18:00:00|10154.8|10144.8|10156.8|10146.8|10161.3|10151.3|10153.3|10143.3|154
1586545200000|2020-04-10 19:00:00|10155.3|10145.3|10157.8|10147.8|10158.3|10148.3|10154.3|10144.3|76
1586548800000|2020-04-10 20:00:00|10158.3|10148.3|10132.3|10122.3|10166.3|10156.3|10113.8|10103.8|1442
1586728800000|2020-04-12 22:00:00|10153.2|10135.2|10030.2|10012.2|10164.8|10146.8|9939.6|9921.6|0
1586732400000|2020-04-12 23:00:00|10028.7|10010.7|10012|9994|10061.9|10043.9|9997.5|9979.5|0
1586736000000|2020-04-13 00:00:00|10012.4|9994.4|10072.9|10064.9|10087.9|10079.9|9998.4|9980.4|8057
1586739600000|2020-04-13 01:00:00|10073.9|10065.9|10104.4|10096.4|10117.4|10109.4|10035.9|10027.9|38006
1586743200000|2020-04-13 02:00:00|10104.9|10096.9|10120.4|10112.4|10152.4|10144.4|10096.4|10088.4|21795
1586746800000|2020-04-13 03:00:00|10118.4|10110.4|10090.4|10082.4|10136.4|10128.4|10079.4|10071.4|14738
1586750400000|2020-04-13 04:00:00|10091.4|10083.4|10094.4|10086.4|10103.4|10095.4|10075.4|10067.4|11508
1586754000000|2020-04-13 05:00:00|10093.9|10085.9|10078.4|10070.4|10103.4|10095.4|10064.4|10056.4|12754
1586757600000|2020-04-13 06:00:00|10089.6|10071.6|10094.8|10076.8|10094.8|10076.8|10085.9|10067.9|0
1586761200000|2020-04-13 07:00:00|10086.4|10076.4|10079.9|10069.9|10097.9|10087.9|10074.4|10064.4|2506
1586764800000|2020-04-13 08:00:00|10079.4|10069.4|10089.4|10079.4|10090.4|10080.4|10078.4|10068.4|1196
1586768400000|2020-04-13 09:00:00|10088.4|10078.4|10092.4|10082.4|10094.4|10084.4|10087.9|10077.9|1036
1586772000000|2020-04-13 10:00:00|10093.4|10083.4|10099.9|10089.9|10105.9|10095.9|10086.4|10076.4|1451
1586775600000|2020-04-13 11:00:00|10099.4|10089.4|10116.4|10106.4|10119.4|10109.4|10099.4|10089.4|2054
1586779200000|2020-04-13 12:00:00|10116.9|10106.9|10120.4|10110.4|10129.4|10119.4|10111.4|10101.4|2434
1586782800000|2020-04-13 13:00:00|10120.9|10110.9|10090.4|10080.4|10127.9|10117.9|10086.4|10076.4|5586
1586786400000|2020-04-13 14:00:00|10091.4|10081.4|10090.9|10080.9|10106.4|10096.4|10081.4|10071.4|4729
1586790000000|2020-04-13 15:00:00|10090.4|10080.4|10098.9|10088.9|10104.4|10094.4|10075.9|10065.9|3043
1586793600000|2020-04-13 16:00:00|10098.4|10088.4|10087.9|10077.9|10114.9|10104.9|10085.4|10075.4|2206
1586797200000|2020-04-13 17:00:00|10088.4|10078.4|10096.9|10086.9|10108.4|10098.4|10083.4|10073.4|1333
1586800800000|2020-04-13 18:00:00|10097.4|10087.4|10110.9|10100.9|10112.4|10102.4|10092.4|10082.4|848
1586804400000|2020-04-13 19:00:00|10110.4|10100.4|10110.9|10100.9|10125.4|10115.4|10103.4|10093.4|1484
1586808000000|2020-04-13 20:00:00|10111.4|10101.4|10123.4|10113.4|10128.4|10118.4|10111.4|10101.4|591
1586811600000|2020-04-13 21:00:00|10130.4|10112.4|10132.9|10114.9|10135.2|10117.2|10125.4|10107.4|0
1586815200000|2020-04-13 22:00:00|10131.4|10113.4|10151|10133|10160.5|10142.5|10125.9|10107.9|0
1586818800000|2020-04-13 23:00:00|10150.6|10132.6|10151.7|10133.7|10154.7|10136.7|10140.7|10122.7|0
1586822400000|2020-04-14 00:00:00|10151|10133|10150.5|10142.5|10169|10161|10087.9|10069.9|7518
1586826000000|2020-04-14 01:00:00|10149.5|10141.5|10291|10283|10298|10290|10130|10122|50093
1586829600000|2020-04-14 02:00:00|10291.5|10283.5|10303.5|10295.5|10319.5|10311.5|10285.5|10277.5|19739
1586833200000|2020-04-14 03:00:00|10302.5|10294.5|10343.5|10335.5|10344.5|10336.5|10295.5|10287.5|9865
1586836800000|2020-04-14 04:00:00|10344.5|10336.5|10349.5|10341.5|10359|10351|10334.5|10326.5|10512
1586840400000|2020-04-14 05:00:00|10349|10341|10347|10339|10353.5|10345.5|10323.5|10315.5|6595
1586844000000|2020-04-14 06:00:00|10337.6|10319.6|10349.4|10331.4|10351.3|10333.3|10328.6|10310.6|0
1586847600000|2020-04-14 07:00:00|10348.9|10330.9|10343.5|10333.5|10365.5|10355.5|10333.5|10323.5|1041
1586851200000|2020-04-14 08:00:00|10343|10333|10336.5|10326.5|10343|10333|10330|10320|355
1586854800000|2020-04-14 09:00:00|10336|10326|10334|10324|10340|10330|10331.5|10321.5|429
1586858400000|2020-04-14 10:00:00|10333.5|10323.5|10333.5|10323.5|10339.5|10329.5|10330|10320|325
1586862000000|2020-04-14 11:00:00|10334|10324|10350|10340|10351|10341|10331|10321|343
1586865600000|2020-04-14 12:00:00|10349.5|10339.5|10367|10357|10372|10362|10345.5|10335.5|723
1586869200000|2020-04-14 13:00:00|10366.5|10356.5|10408.5|10398.5|10409.5|10399.5|10366|10356|1416
1586872800000|2020-04-14 14:00:00|10409|10399|10391|10381|10419|10409|10390.5|10380.5|1409
1586876400000|2020-04-14 15:00:00|10390.5|10380.5|10383|10373|10397.5|10387.5|10377|10367|894
1586880000000|2020-04-14 16:00:00|10383.5|10373.5|10393|10383|10401.5|10391.5|10383.5|10373.5|236
1586883600000|2020-04-14 17:00:00|10393.5|10383.5|10390.5|10380.5|10396|10386|10385.5|10375.5|145
1586887200000|2020-04-14 18:00:00|10390|10380|10381|10371|10390.5|10380.5|10371|10361|251
1586890800000|2020-04-14 19:00:00|10382|10372|10395|10385|10396|10386|10372|10362|155
1586894400000|2020-04-14 20:00:00|10394.5|10384.5|10396.5|10386.5|10400|10390|10394.5|10384.5|144
1586898000000|2020-04-14 21:00:00|10401.9|10383.9|10403.5|10385.5|10405.5|10387.5|10399.9|10381.9|0
1586901600000|2020-04-14 22:00:00|10404.9|10386.9|10384.1|10366.1|10404.9|10386.9|10380.2|10362.2|0
1586905200000|2020-04-14 23:00:00|10383.4|10365.4|10355.5|10337.5|10390.6|10372.6|10350.4|10332.4|0
1586908800000|2020-04-15 00:00:00|10354.7|10336.7|10346.7|10338.7|10365.4|10354.2|10318.2|10304.2|3412
1586912400000|2020-04-15 01:00:00|10349.2|10341.2|10405.2|10397.2|10410.2|10402.2|10337.7|10329.7|14259
1586916000000|2020-04-15 02:00:00|10406.2|10398.2|10381.2|10373.2|10433.7|10425.7|10363.7|10355.7|10934
1586919600000|2020-04-15 03:00:00|10381.7|10373.7|10398.2|10390.2|10414.7|10406.7|10379.7|10371.7|5605
1586923200000|2020-04-15 04:00:00|10398.7|10390.7|10427.2|10419.2|10437.7|10429.7|10396.2|10388.2|8116
1586926800000|2020-04-15 05:00:00|10426.2|10418.2|10395.2|10387.2|10428.2|10420.2|10390.2|10382.2|9974
1586930400000|2020-04-15 06:00:00|10407.9|10389.9|10387.1|10369.1|10408.3|10390.3|10380.8|10362.8|0
1586934000000|2020-04-15 07:00:00|10387.2|10369.2|10343.2|10333.2|10392.2|10382.2|10341.7|10331.7|7273
1586937600000|2020-04-15 08:00:00|10342.7|10332.7|10332.2|10322.2|10354.7|10344.7|10324.2|10314.2|4034
1586941200000|2020-04-15 09:00:00|10333.2|10323.2|10339.2|10329.2|10339.2|10329.2|10321.2|10311.2|2899
1586944800000|2020-04-15 10:00:00|10339.7|10329.7|10332.7|10322.7|10346.2|10336.2|10328.2|10318.2|1991
1586948400000|2020-04-15 11:00:00|10333.2|10323.2|10331.7|10321.7|10342.2|10332.2|10331.2|10321.2|1320
1586952000000|2020-04-15 12:00:00|10332.2|10322.2|10280.2|10270.2|10334.2|10324.2|10278.2|10268.2|5984
1586955600000|2020-04-15 13:00:00|10279.2|10269.2|10268.2|10258.2|10296.2|10286.2|10256.2|10246.2|7633
1586959200000|2020-04-15 14:00:00|10267.7|10257.7|10266.2|10256.2|10273.2|10263.2|10248.2|10238.2|5474
1586962800000|2020-04-15 15:00:00|10266.7|10256.7|10253.7|10243.7|10268.2|10258.2|10251.2|10241.2|3579
1586966400000|2020-04-15 16:00:00|10254.2|10244.2|10269.2|10259.2|10273.2|10263.2|10242.2|10232.2|2772
1586970000000|2020-04-15 17:00:00|10268.7|10258.7|10274.2|10264.2|10291.2|10281.2|10265.2|10255.2|2258
1586973600000|2020-04-15 18:00:00|10274.7|10264.7|10302.2|10292.2|10303.2|10293.2|10273.7|10263.7|1865
1586977200000|2020-04-15 19:00:00|10301.2|10291.2|10283.7|10273.7|10308.2|10298.2|10278.2|10268.2|1364
1586980800000|2020-04-15 20:00:00|10283.2|10273.2|10289.2|10279.2|10290.7|10280.7|10281.2|10271.2|714
1586984400000|2020-04-15 21:00:00|10293.7|10275.7|10279.2|10261.2|10294.6|10276.6|10277.3|10259.3|0
1586988000000|2020-04-15 22:00:00|10281.3|10263.3|10244.9|10226.9|10292.2|10274.2|10234.3|10216.3|0
1586991600000|2020-04-15 23:00:00|10244.5|10226.5|10237.5|10219.5|10248.1|10230.1|10227.5|10209.5|0
1586995200000|2020-04-16 00:00:00|10237.1|10219.1|10255.1|10247.1|10279.2|10261.2|10211.2|10193.2|9011
1586998800000|2020-04-16 01:00:00|10254.1|10246.1|10319.6|10311.6|10324.6|10316.6|10253.1|10245.1|42717
1587002400000|2020-04-16 02:00:00|10319.1|10311.1|10370.6|10362.6|10385.6|10377.6|10311.6|10303.6|27064
1587006000000|2020-04-16 03:00:00|10371.1|10363.1|10377.6|10369.6|10389.6|10381.6|10352.6|10344.6|12682
1587009600000|2020-04-16 04:00:00|10378.1|10370.1|10374.6|10366.6|10402.6|10394.6|10359.6|10351.6|11340
1587013200000|2020-04-16 05:00:00|10374.1|10366.1|10361.6|10353.6|10378.6|10370.6|10351.6|10343.6|15046
1587016800000|2020-04-16 06:00:00|10463.6|10445.6|10457.4|10439.4|10469.2|10451.2|10434.8|10416.8|0
1587020400000|2020-04-16 07:00:00|10456.8|10438.8|10444.1|10434.1|10478.1|10468.1|10424.6|10414.6|9290
1587024000000|2020-04-16 08:00:00|10443.6|10433.6|10426.6|10416.6|10448.6|10438.6|10426.6|10416.6|2749
1587027600000|2020-04-16 09:00:00|10425.6|10415.6|10414.6|10404.6|10426.1|10416.1|10390.1|10380.1|5192
1587031200000|2020-04-16 10:00:00|10415.6|10405.6|10426.6|10416.6|10432.6|10422.6|10398.1|10388.1|2922
1587034800000|2020-04-16 11:00:00|10425.6|10415.6|10413.1|10403.1|10433.6|10423.6|10405.6|10395.6|2900
1587038400000|2020-04-16 12:00:00|10413.6|10403.6|10441.6|10431.6|10445.1|10435.1|10406.6|10396.6|4896
1587042000000|2020-04-16 13:00:00|10440.6|10430.6|10437.6|10427.6|10456.1|10446.1|10422.6|10412.6|6821
1587045600000|2020-04-16 14:00:00|10437.1|10427.1|10476.1|10466.1|10477.6|10467.6|10423.6|10413.6|7997
1587049200000|2020-04-16 15:00:00|10476.6|10466.6|10499.1|10489.1|10504.6|10494.6|10476.6|10466.6|7127
1587052800000|2020-04-16 16:00:00|10498.6|10488.6|10456.6|10446.6|10509.1|10499.1|10436.1|10426.1|6766
1587056400000|2020-04-16 17:00:00|10455.6|10445.6|10445.1|10435.1|10463.6|10453.6|10443.1|10433.1|1864
1587060000000|2020-04-16 18:00:00|10445.6|10435.6|10460.1|10450.1|10475.1|10465.1|10435.6|10425.6|1555
1587063600000|2020-04-16 19:00:00|10459.6|10449.6|10447.1|10437.1|10475.1|10465.1|10447.1|10437.1|1391
1587067200000|2020-04-16 20:00:00|10446.6|10436.6|10495.1|10485.1|10496.6|10486.6|10440.6|10430.6|1507
1587070800000|2020-04-16 21:00:00|10500.2|10482.2|10583.9|10565.9|10644.2|10626.2|10498.7|10480.7|0
1587074400000|2020-04-16 22:00:00|10611.9|10593.9|10630.7|10612.7|10644.5|10626.5|10561.8|10543.8|0
1587078000000|2020-04-16 23:00:00|10631.4|10613.4|10591.2|10573.2|10649.4|10631.4|10554.3|10536.3|0
1587081600000|2020-04-17 00:00:00|10590.5|10572.5|10629.7|10621.7|10723|10705|10572.4|10554.4|14799
1587085200000|2020-04-17 01:00:00|10630.2|10622.2|10674.7|10666.7|10712.2|10704.2|10571.7|10563.7|51072
1587088800000|2020-04-17 02:00:00|10675.2|10667.2|10625.7|10617.7|10680.7|10672.7|10601.2|10593.2|29406
1587092400000|2020-04-17 03:00:00|10625.2|10617.2|10553.7|10545.7|10634.7|10626.7|10501.2|10493.2|31540
1587096000000|2020-04-17 04:00:00|10552.7|10544.7|10566.7|10558.7|10590.2|10582.2|10541.2|10533.2|16433
1587099600000|2020-04-17 05:00:00|10566.2|10558.2|10607.2|10599.2|10618.7|10610.7|10562.7|10554.7|15087
1587103200000|2020-04-17 06:00:00|10577.1|10559.1|10567.7|10549.7|10577.1|10559.1|10563.5|10545.5|0
1587106800000|2020-04-17 07:00:00|10567.8|10549.8|10567.7|10557.7|10598.7|10588.7|10555.7|10545.7|6899
1587110400000|2020-04-17 08:00:00|10568.2|10558.2|10566.2|10556.2|10574.7|10564.7|10557.7|10547.7|2726
1587114000000|2020-04-17 09:00:00|10565.7|10555.7|10583.7|10573.7|10588.7|10578.7|10562.7|10552.7|2449
1587117600000|2020-04-17 10:00:00|10584.2|10574.2|10601.7|10591.7|10606.7|10596.7|10578.7|10568.7|2674
1587121200000|2020-04-17 11:00:00|10602.2|10592.2|10600.7|10590.7|10612.2|10602.2|10584.7|10574.7|2440
1587124800000|2020-04-17 12:00:00|10599.7|10589.7|10592.2|10582.2|10605.7|10595.7|10584.7|10574.7|2043
1587128400000|2020-04-17 13:00:00|10591.7|10581.7|10565.7|10555.7|10595.7|10585.7|10536.2|10526.2|8538
1587132000000|2020-04-17 14:00:00|10564.7|10554.7|10547.2|10537.2|10570.7|10560.7|10526.7|10516.7|7614
1587135600000|2020-04-17 15:00:00|10546.7|10536.7|10546.7|10536.7|10558.7|10548.7|10531.7|10521.7|3774
1587139200000|2020-04-17 16:00:00|10546.2|10536.2|10555.2|10545.2|10561.2|10551.2|10535.7|10525.7|2215
1587142800000|2020-04-17 17:00:00|10554.7|10544.7|10546.7|10536.7|10558.7|10548.7|10540.7|10530.7|1179
1587146400000|2020-04-17 18:00:00|10546.2|10536.2|10545.7|10535.7|10546.2|10536.2|10515.7|10505.7|1795
1587150000000|2020-04-17 19:00:00|10546.7|10536.7|10558.7|10548.7|10576.2|10566.2|10542.7|10532.7|2069
1587153600000|2020-04-17 20:00:00|10558.2|10548.2|10571.7|10561.7|10574.7|10564.7|10553.7|10543.7|1073
1587333600000|2020-04-19 22:00:00|10539.8|10521.8|10524|10506|10553.1|10535.1|10505.8|10487.8|0
1587337200000|2020-04-19 23:00:00|10523.7|10505.7|10532.9|10514.9|10536.8|10518.8|10514.4|10496.4|0
1587340800000|2020-04-20 00:00:00|10533.6|10515.6|10576.5|10568.5|10591.5|10583.5|10514.3|10496.3|8543
1587344400000|2020-04-20 01:00:00|10576|10568|10537.5|10529.5|10585|10577|10491|10483|40889
1587348000000|2020-04-20 02:00:00|10538.5|10530.5|10534.5|10526.5|10552.5|10544.5|10507.5|10499.5|18832
1587351600000|2020-04-20 03:00:00|10535.5|10527.5|10536.5|10528.5|10545.5|10537.5|10518.5|10510.5|9697
1587355200000|2020-04-20 04:00:00|10537|10529|10532.5|10524.5|10550.5|10542.5|10525.5|10517.5|7095
1587358800000|2020-04-20 05:00:00|10531.5|10523.5|10509|10501|10540.5|10532.5|10499.5|10491.5|10477
1587362400000|2020-04-20 06:00:00|10510|10492|10517.4|10499.4|10517.4|10499.4|10507|10489|0
1587366000000|2020-04-20 07:00:00|10517.2|10499.2|10471|10461|10517.8|10501.5|10444.5|10434.5|7285
1587369600000|2020-04-20 08:00:00|10470.5|10460.5|10458.5|10448.5|10471.5|10461.5|10448.5|10438.5|1996
1587373200000|2020-04-20 09:00:00|10459.5|10449.5|10439.5|10429.5|10467.5|10457.5|10436.5|10426.5|1908
1587376800000|2020-04-20 10:00:00|10440|10430|10433.5|10423.5|10446|10436|10428.5|10418.5|3189
1587380400000|2020-04-20 11:00:00|10434|10424|10404.5|10394.5|10439.5|10429.5|10398.5|10388.5|4186
1587384000000|2020-04-20 12:00:00|10404|10394|10414.5|10404.5|10420.5|10410.5|10400|10390|2760
1587387600000|2020-04-20 13:00:00|10415|10405|10423.5|10413.5|10430.5|10420.5|10404.5|10394.5|4495
1587391200000|2020-04-20 14:00:00|10423|10413|10461.5|10455.5|10469.5|10463.5|10418.5|10408.5|6714
1587394800000|2020-04-20 15:00:00|10462|10456|10466.5|10460.5|10477.5|10471.5|10453.5|10447.5|4542
1587398400000|2020-04-20 16:00:00|10467|10461|10462.5|10456.5|10469.5|10463.5|10456.5|10450.5|1375
1587402000000|2020-04-20 17:00:00|10463|10457|10450.5|10444.5|10463.5|10457.5|10437.5|10431.5|1583
1587405600000|2020-04-20 18:00:00|10450|10444|10393.5|10387.5|10458|10452|10390.5|10384.5|3367
1587409200000|2020-04-20 19:00:00|10392.5|10386.5|10402|10396|10417.5|10411.5|10389.5|10383.5|1992
1587412800000|2020-04-20 20:00:00|10403|10397|10424.5|10418.5|10426.5|10420.5|10392.5|10386.5|1537
1587416400000|2020-04-20 21:00:00|10426.2|10412.2|10427.6|10413.6|10431.5|10417.5|10426.2|10412.2|2
1587420000000|2020-04-20 22:00:00|10421|10407|10458.8|10444.8|10464.1|10450.1|10419.1|10405.1|0
1587423600000|2020-04-20 23:00:00|10458.4|10444.4|10443.5|10429.5|10469.4|10455.4|10429|10415|0
1587427200000|2020-04-21 00:00:00|10443.9|10429.9|10449|10445|10464.7|10450.7|10412.5|10405.8|8660
1587430800000|2020-04-21 01:00:00|10448.5|10444.5|10333|10329|10496.5|10492.5|10327|10323|52823
1587434400000|2020-04-21 02:00:00|10333.5|10329.5|10216.1|10212.1|10348.5|10344.5|10174.5|10170.5|67683
1587438000000|2020-04-21 03:00:00|10215.1|10211.1|10235.1|10231.1|10264.1|10260.1|10187.1|10183.1|23531
1587441600000|2020-04-21 04:00:00|10234.6|10230.6|10212.1|10208.1|10251.1|10247.1|10206.1|10202.1|13391
1587445200000|2020-04-21 05:00:00|10211.6|10207.6|10212.1|10208.1|10237.1|10233.1|10191.1|10187.1|19140
1587448800000|2020-04-21 06:00:00|10254|10240|10245.5|10231.5|10255.4|10241.4|10239.7|10225.7|0
1587452400000|2020-04-21 07:00:00|10248.1|10242.1|10224.1|10218.1|10258.1|10252.1|10211.1|10205.1|6369
1587456000000|2020-04-21 08:00:00|10224.6|10218.6|10226.1|10220.1|10242.6|10236.6|10217.1|10211.1|3093
1587459600000|2020-04-21 09:00:00|10227.1|10221.1|10164.1|10158.1|10233.1|10227.1|10149.6|10143.6|7987
1587463200000|2020-04-21 10:00:00|10163.6|10157.6|10163.1|10157.1|10173.6|10167.6|10151.6|10145.6|4450
1587466800000|2020-04-21 11:00:00|10164.1|10158.1|10133.1|10127.1|10168.1|10162.1|10125.1|10119.1|4825
1587470400000|2020-04-21 12:00:00|10132.6|10126.6|10126.1|10120.1|10145.1|10139.1|10108.6|10102.6|5830
1587474000000|2020-04-21 13:00:00|10125.6|10119.6|10147.6|10141.6|10153.1|10147.1|10100.1|10094.1|8807
1587477600000|2020-04-21 14:00:00|10148.1|10142.1|10108.1|10102.1|10152.6|10146.6|10106.1|10100.1|7411
1587481200000|2020-04-21 15:00:00|10107.1|10101.1|10098.1|10092.1|10108.1|10102.1|10078.6|10072.6|7679
1587484800000|2020-04-21 16:00:00|10099.1|10093.1|10098.1|10092.1|10101.1|10095.1|10080.1|10074.1|2480
1587488400000|2020-04-21 17:00:00|10097.6|10091.6|10094.6|10088.6|10122.6|10116.6|10090.1|10084.1|2763
1587492000000|2020-04-21 18:00:00|10094.1|10088.1|10097.1|10091.1|10121.1|10115.1|10086.1|10080.1|1940
1587495600000|2020-04-21 19:00:00|10098.6|10092.6|10111.1|10105.1|10141.1|10135.1|10091.1|10085.1|2313
1587499200000|2020-04-21 20:00:00|10111.6|10105.6|10127.9|10121.9|10143.1|10137.1|10111.6|10105.6|1572
1587502800000|2020-04-21 21:00:00|10129.7|10115.7|10141.8|10127.8|10144.8|10130.8|10129.7|10115.7|0
1587506400000|2020-04-21 22:00:00|10142.8|10128.8|10146.7|10132.7|10165.7|10151.7|10134.2|10120.2|0
1587510000000|2020-04-21 23:00:00|10146.1|10132.1|10153.2|10139.2|10155.1|10141.1|10125|10111|0
1587513600000|2020-04-22 00:00:00|10154.5|10140.5|10135.4|10131.4|10172.6|10158.9|10093.4|10089.4|10718
1587517200000|2020-04-22 01:00:00|10134.9|10130.9|10115.9|10111.9|10148.9|10144.9|10065.4|10061.4|45457
1587520800000|2020-04-22 02:00:00|10114.9|10110.9|10170.9|10166.9|10177.9|10173.9|10091.9|10087.9|27782
1587524400000|2020-04-22 03:00:00|10169.9|10165.9|10187.9|10183.9|10208.4|10204.4|10160.9|10156.9|24317
1587528000000|2020-04-22 04:00:00|10187.4|10183.4|10170.9|10166.9|10200.4|10196.4|10156.9|10152.9|14513
1587531600000|2020-04-22 05:00:00|10169.4|10165.4|10223.5|10219.5|10224.5|10220.5|10165.9|10161.9|17478
1587535200000|2020-04-22 06:00:00|10246|10232|10240.3|10226.3|10261.7|10247.7|10240.3|10226.3|0
1587538800000|2020-04-22 07:00:00|10239.7|10225.7|10245.5|10239.5|10258|10252|10226|10220|5592
1587542400000|2020-04-22 08:00:00|10244.5|10238.5|10282|10276|10282.5|10276.5|10242.5|10236.5|4523
1587546000000|2020-04-22 09:00:00|10283|10277|10273.5|10267.5|10290|10284|10265|10259|2995
1587549600000|2020-04-22 10:00:00|10274|10268|10271.5|10265.5|10275.5|10269.5|10256.5|10250.5|2149
1587553200000|2020-04-22 11:00:00|10271|10265|10272.5|10266.5|10277.5|10271.5|10262.5|10256.5|1551
1587556800000|2020-04-22 12:00:00|10271.5|10265.5|10284|10278|10287.5|10281.5|10245.5|10239.5|4254
1587560400000|2020-04-22 13:00:00|10283.5|10277.5|10280.5|10274.5|10296.5|10290.5|10272|10266|5989
1587564000000|2020-04-22 14:00:00|10281|10275|10284|10278|10294.5|10288.5|10274.5|10268.5|3484
1587567600000|2020-04-22 15:00:00|10284.5|10278.5|10293.5|10287.5|10299.5|10293.5|10281.5|10275.5|2756
1587571200000|2020-04-22 16:00:00|10294|10288|10290.5|10284.5|10297|10291|10282.5|10276.5|1350
1587574800000|2020-04-22 17:00:00|10291|10285|10296.5|10290.5|10299.5|10293.5|10285.5|10279.5|804
1587578400000|2020-04-22 18:00:00|10297.5|10291.5|10312|10306|10316.5|10310.5|10293.5|10287.5|1460
1587582000000|2020-04-22 19:00:00|10312.5|10306.5|10287|10281|10315.5|10309.5|10285.5|10279.5|1409
1587585600000|2020-04-22 20:00:00|10286.5|10280.5|10276.5|10270.5|10286.5|10280.5|10204|10198|3426
1587589200000|2020-04-22 21:00:00|10281.7|10267.7|10288.9|10274.9|10291.1|10277.1|10281|10267|0
1587592800000|2020-04-22 22:00:00|10277.1|10263.1|10265.5|10251.5|10286.2|10272.2|10259.7|10245.7|0
1587596400000|2020-04-22 23:00:00|10266.2|10252.2|10252.6|10238.6|10267.4|10253.4|10237.8|10223.8|0
1587600000000|2020-04-23 00:00:00|10253.3|10239.3|10291.9|10287.9|10291.9|10287.9|10226.7|10212.7|7054
1587603600000|2020-04-23 01:00:00|10292.4|10288.4|10260.9|10256.9|10400.4|10396.4|10231.4|10227.4|66833
1587607200000|2020-04-23 02:00:00|10259.9|10255.9|10181.9|10177.9|10283.9|10279.9|10154.9|10150.9|38201
1587610800000|2020-04-23 03:00:00|10180.9|10176.9|10234.9|10230.9|10243.4|10239.4|10173.4|10169.4|20254
1587614400000|2020-04-23 04:00:00|10235.9|10231.9|10263.9|10259.9|10273.4|10269.4|10226.9|10222.9|14836
1587618000000|2020-04-23 05:00:00|10263.4|10259.4|10291.9|10287.9|10312.9|10308.9|10260.9|10256.9|20029
1587621600000|2020-04-23 06:00:00|10318.3|10304.3|10311.6|10297.6|10320.3|10306.3|10309.6|10295.6|0
1587625200000|2020-04-23 07:00:00|10311.1|10297.1|10262.9|10256.9|10314.4|10308.4|10252.9|10246.9|6340
1587628800000|2020-04-23 08:00:00|10261.9|10255.9|10283.9|10277.9|10300.4|10294.4|10259.4|10253.4|4213
1587632400000|2020-04-23 09:00:00|10282.9|10276.9|10309.9|10303.9|10318.9|10312.9|10282.9|10276.9|3700
1587636000000|2020-04-23 10:00:00|10310.9|10304.9|10293.9|10287.9|10315.9|10309.9|10288.9|10282.9|2683
1587639600000|2020-04-23 11:00:00|10294.4|10288.4|10299.9|10293.9|10307.4|10301.4|10292.9|10286.9|1387
1587643200000|2020-04-23 12:00:00|10300.9|10294.9|10320.9|10314.9|10325.9|10319.9|10278.9|10272.9|4618
1587646800000|2020-04-23 13:00:00|10321.4|10315.4|10326.9|10320.9|10346.9|10340.9|10306.9|10300.9|6559
1587650400000|2020-04-23 14:00:00|10326.4|10320.4|10348.9|10342.9|10363.4|10357.4|10318.9|10312.9|5998
1587654000000|2020-04-23 15:00:00|10350.9|10344.9|10333.4|10327.4|10357.9|10351.9|10323.4|10317.4|4134
1587657600000|2020-04-23 16:00:00|10333.9|10327.9|10301.9|10295.9|10344.9|10338.9|10280.9|10274.9|5908
1587661200000|2020-04-23 17:00:00|10303.4|10297.4|10274.9|10268.9|10312.4|10306.4|10261.9|10255.9|4011
1587664800000|2020-04-23 18:00:00|10274.4|10268.4|10312.4|10306.4|10318.9|10312.9|10262.4|10256.4|2744
1587668400000|2020-04-23 19:00:00|10312.9|10306.9|10283.9|10277.9|10317.4|10311.4|10283.4|10277.4|1698
1587672000000|2020-04-23 20:00:00|10282.9|10276.9|10288|10282|10293.9|10287.9|10273.4|10267.4|885
1587675600000|2020-04-23 21:00:00|10289|10275|10280.8|10266.8|10289.7|10275.7|10280.2|10266.2|0
1587679200000|2020-04-23 22:00:00|10276.7|10262.7|10252.7|10238.7|10283.5|10269.5|10238.5|10224.5|0
1587682800000|2020-04-23 23:00:00|10253.1|10239.1|10253.7|10239.7|10258.2|10244.2|10242.1|10228.1|0
1587686400000|2020-04-24 00:00:00|10252.4|10238.4|10254|10250|10262.8|10251.5|10215.5|10202.5|8548
1587690000000|2020-04-24 01:00:00|10254.5|10250.5|10236.5|10232.5|10283.5|10279.5|10211|10207|43345
1587693600000|2020-04-24 02:00:00|10237|10233|10275.5|10271.5|10288|10284|10232|10228|23308
1587697200000|2020-04-24 03:00:00|10275|10271|10265.5|10261.5|10291|10287|10255.5|10251.5|10610
1587700800000|2020-04-24 04:00:00|10265|10261|10272.5|10268.5|10289|10285|10265|10261|8847
1587704400000|2020-04-24 05:00:00|10273|10269|10268.5|10264.5|10273|10269|10257.5|10253.5|9877
1587708000000|2020-04-24 06:00:00|10278.7|10264.7|10289.8|10275.8|10290|10276|10278.5|10264.5|0
1587711600000|2020-04-24 07:00:00|10291.7|10277.7|10281|10275|10295|10289|10271.5|10265.5|3352
1587715200000|2020-04-24 08:00:00|10282|10276|10276|10270|10282|10276|10265|10259|1614
1587718800000|2020-04-24 09:00:00|10275.5|10269.5|10305.5|10299.5|10314.5|10308.5|10275.5|10269.5|3851
1587722400000|2020-04-24 10:00:00|10305|10299|10333.5|10327.5|10334|10328|10297|10291|3052
1587726000000|2020-04-24 11:00:00|10334.5|10328.5|10328.5|10322.5|10338.5|10332.5|10324|10318|2719
1587729600000|2020-04-24 12:00:00|10328|10322|10333|10327|10342|10336|10323|10317|2092
1587733200000|2020-04-24 13:00:00|10333.5|10327.5|10307|10301|10340|10334|10303.5|10297.5|4773
1587736800000|2020-04-24 14:00:00|10304.5|10298.5|10303.5|10297.5|10322|10316|10301|10295|4517
1587740400000|2020-04-24 15:00:00|10304|10298|10304.5|10298.5|10307|10301|10280|10274|4596
1587744000000|2020-04-24 16:00:00|10305|10299|10318|10312|10324|10318|10302|10296|2340
1587747600000|2020-04-24 17:00:00|10319|10313|10336|10330|10336|10330|10308|10302|1864
1587751200000|2020-04-24 18:00:00|10335.5|10329.5|10349|10343|10356|10350|10331|10325|2857
1587754800000|2020-04-24 19:00:00|10348|10342|10352|10346|10361|10355|10341|10335|1845
1587758400000|2020-04-24 20:00:00|10352.5|10346.5|10353|10347|10353|10347|10339.5|10333.5|1276
1587938400000|2020-04-26 22:00:00|10377.7|10363.7|10324.3|10310.3|10391.1|10377.1|10318.1|10304.1|0
1587942000000|2020-04-26 23:00:00|10326.2|10312.2|10334.3|10320.3|10349.1|10335.1|10325.9|10311.9|0
1587945600000|2020-04-27 00:00:00|10335.6|10321.6|10431.3|10427.3|10441.3|10437.3|10322.2|10308.2|11621
1587949200000|2020-04-27 01:00:00|10431.8|10427.8|10494.3|10490.3|10498.3|10494.3|10386.8|10382.8|53281
1587952800000|2020-04-27 02:00:00|10494.8|10490.8|10506.3|10502.3|10521.3|10517.3|10480.3|10476.3|19965
1587956400000|2020-04-27 03:00:00|10506.8|10502.8|10534.8|10530.8|10536.3|10532.3|10506.8|10502.8|10977
1587960000000|2020-04-27 04:00:00|10534.3|10530.3|10557.3|10553.3|10560.3|10556.3|10531.3|10527.3|10365
1587963600000|2020-04-27 05:00:00|10556.3|10552.3|10546.3|10542.3|10566.3|10562.3|10540.3|10536.3|16353
1587967200000|2020-04-27 06:00:00|10529|10515|10527.8|10513.8|10529.9|10515.9|10521.7|10507.7|0
1587970800000|2020-04-27 07:00:00|10528.3|10514.3|10557.8|10551.8|10563.3|10557.3|10526.3|10514.3|4026
1587974400000|2020-04-27 08:00:00|10557.3|10551.3|10554.3|10548.3|10558.3|10552.3|10539.3|10533.3|1742
1587978000000|2020-04-27 09:00:00|10553.3|10547.3|10579.3|10573.3|10584.3|10578.3|10547.3|10541.3|3143
1587981600000|2020-04-27 10:00:00|10578.8|10572.8|10566.3|10560.3|10580.3|10574.3|10566.3|10560.3|1470
1587985200000|2020-04-27 11:00:00|10565.8|10559.8|10574.3|10568.3|10580.3|10574.3|10562.3|10556.3|1104
1587988800000|2020-04-27 12:00:00|10573.3|10567.3|10574.3|10568.3|10585.3|10579.3|10572.3|10566.3|1477
1587992400000|2020-04-27 13:00:00|10573.3|10567.3|10569.3|10563.3|10582.8|10576.8|10543.3|10537.3|5336
1587996000000|2020-04-27 14:00:00|10569.8|10563.8|10573.8|10567.8|10593.3|10587.3|10567.3|10561.3|4592
1587999600000|2020-04-27 15:00:00|10573.3|10567.3|10586.8|10580.8|10594.8|10588.8|10570.3|10564.3|2886
1588003200000|2020-04-27 16:00:00|10587.3|10581.3|10584.3|10578.3|10587.3|10581.3|10578.3|10572.3|942
1588006800000|2020-04-27 17:00:00|10583.8|10577.8|10585.8|10579.8|10587.3|10581.3|10565.3|10559.3|1453
1588010400000|2020-04-27 18:00:00|10585.3|10579.3|10602.3|10596.3|10604.3|10598.3|10585.3|10579.3|1257
1588014000000|2020-04-27 19:00:00|10601.8|10595.8|10619.3|10613.3|10628.3|10622.3|10601.3|10595.3|1500
1588017600000|2020-04-27 20:00:00|10618.8|10612.8|10595.3|10589.3|10618.8|10612.8|10588.8|10582.8|1426
1588021200000|2020-04-27 21:00:00|10596.9|10582.9|10600.5|10586.5|10601|10587|10596.8|10582.8|1
1588024800000|2020-04-27 22:00:00|10600.1|10586.1|10595|10581|10601.9|10587.9|10586.1|10572.1|0
1588028400000|2020-04-27 23:00:00|10594.4|10580.4|10598.3|10584.3|10612|10598|10593.1|10579.1|0
1588032000000|2020-04-28 00:00:00|10598.7|10584.7|10585.4|10581.4|10617.2|10603.2|10571.9|10567.9|7648
1588035600000|2020-04-28 01:00:00|10584.9|10580.9|10488.4|10484.4|10584.9|10580.9|10483.9|10479.9|48391
1588039200000|2020-04-28 02:00:00|10488.9|10484.9|10553.4|10549.4|10556.9|10552.9|10480.4|10476.4|17422
1588042800000|2020-04-28 03:00:00|10554.4|10550.4|10562.4|10558.4|10569.4|10565.4|10532.4|10528.4|12409
1588046400000|2020-04-28 04:00:00|10563.4|10559.4|10563.4|10559.4|10564.4|10560.4|10522.9|10518.9|12085
1588050000000|2020-04-28 05:00:00|10563.9|10559.9|10581.9|10577.9|10589.4|10585.4|10557.4|10553.4|12417
1588053600000|2020-04-28 06:00:00|10597.2|10583.2|10583.1|10569.1|10599.3|10585.3|10582.9|10568.9|0
1588057200000|2020-04-28 07:00:00|10583.7|10569.7|10620.9|10614.9|10626.4|10620.4|10573.4|10567.4|4595
1588060800000|2020-04-28 08:00:00|10620.4|10614.4|10637.4|10631.4|10646.4|10640.4|10611.4|10605.4|3391
1588064400000|2020-04-28 09:00:00|10638.4|10632.4|10672.9|10666.9|10675.4|10669.4|10635.4|10629.4|4679
1588068000000|2020-04-28 10:00:00|10673.4|10667.4|10666.4|10660.4|10679.4|10673.4|10662.4|10656.4|2282
1588071600000|2020-04-28 11:00:00|10666.9|10660.9|10667.4|10661.4|10677.4|10671.4|10657.4|10651.4|1866
1588075200000|2020-04-28 12:00:00|10669.4|10663.4|10682.4|10676.4|10684.4|10678.4|10661.4|10655.4|2074
1588078800000|2020-04-28 13:00:00|10682.9|10676.9|10648.4|10642.4|10683.4|10677.4|10647.9|10641.9|4071
1588082400000|2020-04-28 14:00:00|10648.9|10642.9|10612.4|10606.4|10670.4|10664.4|10609.4|10603.4|8215
1588086000000|2020-04-28 15:00:00|10612.9|10606.9|10633.4|10627.4|10645.4|10639.4|10603.9|10597.9|5978
1588089600000|2020-04-28 16:00:00|10634.4|10628.4|10639.9|10633.9|10647.4|10641.4|10624.4|10618.4|2389
1588093200000|2020-04-28 17:00:00|10640.4|10634.4|10644.4|10638.4|10655.4|10649.4|10633.4|10627.4|1190
1588096800000|2020-04-28 18:00:00|10643.9|10637.9|10635.9|10629.9|10656.9|10650.9|10632.4|10626.4|836
1588100400000|2020-04-28 19:00:00|10634.9|10628.9|10613.4|10607.4|10649.4|10643.4|10613.4|10607.4|1243
1588104000000|2020-04-28 20:00:00|10613.9|10607.9|10603.8|10597.8|10626.4|10620.4|10597.4|10591.4|1350
1588107600000|2020-04-28 21:00:00|10606.2|10592.2|10623.1|10609.1|10623.1|10609.1|10605.6|10591.6|0
1588111200000|2020-04-28 22:00:00|10632.7|10618.7|10615.6|10601.6|10636.6|10622.6|10606.8|10592.8|0
1588114800000|2020-04-28 23:00:00|10615.9|10601.9|10633.6|10619.6|10645.4|10631.4|10606.5|10592.5|0
1588118400000|2020-04-29 00:00:00|10633.2|10619.2|10650.8|10646.8|10671.6|10664.8|10631.6|10617.6|7640
1588122000000|2020-04-29 01:00:00|10649.8|10645.8|10708.3|10704.3|10759.3|10755.3|10632.3|10628.3|50165
1588125600000|2020-04-29 02:00:00|10707.8|10703.8|10747.8|10743.8|10751.8|10747.8|10704.8|10700.8|18359
1588129200000|2020-04-29 03:00:00|10748.3|10744.3|10757.8|10753.8|10767.8|10763.8|10727.8|10723.8|11911
1588132800000|2020-04-29 04:00:00|10758.8|10754.8|10753.8|10749.8|10769.8|10765.8|10736.8|10732.8|9401
1588136400000|2020-04-29 05:00:00|10752.8|10748.8|10723.2|10709.2|10753.3|10749.3|10701.8|10694.7|16841
1588140000000|2020-04-29 06:00:00|10723.4|10709.4|10705.7|10691.7|10731.3|10717.3|10690|10676|0
1588143600000|2020-04-29 07:00:00|10703.8|10689.8|10730.8|10724.8|10731.8|10725.8|10699.8|10689.8|5218
1588147200000|2020-04-29 08:00:00|10729.8|10723.8|10729.8|10723.8|10730.8|10724.8|10718.3|10712.3|1528
1588150800000|2020-04-29 09:00:00|10729.3|10723.3|10732.8|10726.8|10740.8|10734.8|10729.3|10723.3|1681
1588154400000|2020-04-29 10:00:00|10731.8|10725.8|10725.3|10719.3|10732.8|10726.8|10702.8|10696.8|2421
1588158000000|2020-04-29 11:00:00|10724.8|10718.8|10712.3|10706.3|10725.8|10719.8|10703.8|10697.8|1623
1588161600000|2020-04-29 12:00:00|10712.8|10706.8|10764.8|10758.8|10766.8|10760.8|10709.8|10703.8|5537
1588165200000|2020-04-29 13:00:00|10764.3|10758.3|10767.8|10761.8|10775.3|10769.3|10744.8|10738.8|5953
1588168800000|2020-04-29 14:00:00|10768.3|10762.3|10770.8|10764.8|10773.8|10767.8|10748.8|10742.8|4050
1588172400000|2020-04-29 15:00:00|10771.3|10765.3|10782.8|10776.8|10791.8|10785.8|10763.8|10757.8|4118
1588176000000|2020-04-29 16:00:00|10783.8|10777.8|10808.8|10802.8|10813.8|10807.8|10781.8|10775.8|2924
1588179600000|2020-04-29 17:00:00|10809.8|10803.8|10812.3|10806.3|10826.8|10820.8|10805.8|10799.8|2337
1588183200000|2020-04-29 18:00:00|10811.8|10805.8|10824.8|10818.8|10825.8|10819.8|10793.3|10787.3|2181
1588186800000|2020-04-29 19:00:00|10823.8|10817.8|10824.3|10818.3|10833.8|10827.8|10809.8|10803.8|1901
1588190400000|2020-04-29 20:00:00|10824.8|10818.8|10844.3|10838.3|10846.8|10840.8|10823.3|10817.3|1588
1588194000000|2020-04-29 21:00:00|10847.6|10833.6|10841.5|10827.5|10847.7|10833.7|10828.2|10814.2|0
1588197600000|2020-04-29 22:00:00|10840.2|10826.2|10831.6|10817.6|10840.2|10826.2|10816.2|10802.2|0
1588201200000|2020-04-29 23:00:00|10831.3|10817.3|10832.1|10818.1|10842.1|10828.1|10827|10813|0
1588204800000|2020-04-30 00:00:00|10831.8|10817.8|10822.5|10818.5|10843.8|10829.8|10804.5|10800.5|7730
1588208400000|2020-04-30 01:00:00|10822|10818|10906.5|10902.5|10906.5|10902.5|10812.5|10808.5|45692
1588212000000|2020-04-30 02:00:00|10907|10903|10919|10915|10921|10917|10884.5|10880.5|18043
1588215600000|2020-04-30 03:00:00|10920|10916|10959|10955|10960|10956|10906.5|10902.5|12079
1588219200000|2020-04-30 04:00:00|10959.5|10955.5|10957.5|10953.5|10972|10968|10949|10945|13142
1588222800000|2020-04-30 05:00:00|10958|10954|10940.4|10926.4|10971|10967|10934|10926.1|18527
1588226400000|2020-04-30 06:00:00|10942.2|10928.2|10932.5|10918.5|10942.5|10928.5|10903|10889|0
1588230000000|2020-04-30 07:00:00|10941|10935|10900.5|10894.5|10946.5|10940.5|10883|10877|8197
1588233600000|2020-04-30 08:00:00|10901|10895|10911|10905|10928|10922|10897.5|10891.5|3199
1588237200000|2020-04-30 09:00:00|10912.5|10906.5|10935.5|10929.5|10936|10930|10911|10905|1780
1588240800000|2020-04-30 10:00:00|10936|10930|10903|10897|10943|10937|10892|10886|3311
1588244400000|2020-04-30 11:00:00|10904|10898|10865.5|10859.5|10914|10908|10858|10852|5327
1588248000000|2020-04-30 12:00:00|10865|10859|10863|10857|10892.5|10886.5|10859.5|10853.5|4964
1588251600000|2020-04-30 13:00:00|10862|10856|10832|10826|10864|10858|10817|10811|9470
1588255200000|2020-04-30 14:00:00|10832.5|10826.5|10837.5|10831.5|10852|10846|10826|10820|6628
1588258800000|2020-04-30 15:00:00|10838|10832|10798.5|10792.5|10848|10842|10798.5|10792.5|5682
1588262400000|2020-04-30 16:00:00|10798|10792|10775|10769|10798|10792|10735|10729|7742
1588266000000|2020-04-30 17:00:00|10774.5|10768.5|10743|10737|10778.5|10772.5|10740|10734|3082
1588269600000|2020-04-30 18:00:00|10743.5|10737.5|10754|10748|10769|10763|10728.5|10722.5|2462
1588273200000|2020-04-30 19:00:00|10754.5|10748.5|10780.5|10774.5|10797|10791|10750.5|10744.5|2916
1588276800000|2020-04-30 20:00:00|10781.5|10775.5|10777.5|10771.5|10786|10780|10764.5|10758.5|1912
1588280400000|2020-04-30 21:00:00|10779|10765|10751.9|10737.9|10780.6|10766.6|10751.4|10737.4|0
1588284000000|2020-04-30 22:00:00|10747.3|10733.3|10737.5|10723.5|10749.2|10735.2|10700.7|10686.7|0
1588287600000|2020-04-30 23:00:00|10737.8|10723.8|10756.7|10742.7|10760.3|10746.3|10730.9|10716.9|0
1588291200000|2020-05-01 00:00:00|10757|10743|10711.4|10697.4|10765.4|10751.4|10705.4|10691.4|0
1588294800000|2020-05-01 01:00:00|10711.5|10697.5|10668.8|10654.8|10712.2|10698.2|10639.7|10625.7|0
1588298400000|2020-05-01 02:00:00|10668.9|10654.9|10648.3|10634.3|10674.4|10660.4|10618.3|10604.3|0
1588302000000|2020-05-01 03:00:00|10646.2|10632.2|10646.2|10632.2|10656.1|10642.1|10628.9|10614.9|0
1588305600000|2020-05-01 04:00:00|10646.1|10632.1|10650.2|10636.2|10666.4|10652.4|10641.7|10627.7|0
1588309200000|2020-05-01 05:00:00|10650.3|10636.3|10628.9|10614.9|10670.4|10656.4|10606.4|10592.4|0
1588312800000|2020-05-01 06:00:00|10628.2|10614.2|10587.3|10573.3|10629.5|10615.5|10579.3|10565.3|0
1588316400000|2020-05-01 07:00:00|10589.5|10575.5|10584.2|10570.2|10602.8|10588.8|10565.5|10551.5|0
1588320000000|2020-05-01 08:00:00|10584.4|10570.4|10613|10599|10616.4|10602.4|10575.3|10561.3|0
1588323600000|2020-05-01 09:00:00|10613.1|10599.1|10605.7|10591.7|10617.7|10603.7|10598.2|10584.2|0
1588327200000|2020-05-01 10:00:00|10605.6|10591.6|10613.6|10599.6|10621.9|10607.9|10603.3|10589.3|0
1588330800000|2020-05-01 11:00:00|10613.5|10599.5|10596.8|10582.8|10618.4|10604.4|10575.8|10561.8|0
1588334400000|2020-05-01 12:00:00|10599|10585|10600.4|10586.4|10600.8|10586.8|10583.2|10569.2|0
1588338000000|2020-05-01 13:00:00|10600.2|10586.2|10616.5|10602.5|10644.3|10630.3|10593.4|10579.4|0
1588341600000|2020-05-01 14:00:00|10620.9|10606.9|10605.9|10591.9|10637.9|10623.9|10587.8|10573.8|0
1588345200000|2020-05-01 15:00:00|10605.8|10591.8|10532.7|10518.7|10605.8|10591.8|10529.4|10515.4|0
1588348800000|2020-05-01 16:00:00|10532.3|10518.3|10518.3|10504.3|10540.8|10526.8|10502.7|10488.7|0
1588352400000|2020-05-01 17:00:00|10518.4|10504.4|10499.1|10485.1|10528.9|10514.9|10494.2|10480.2|0
1588356000000|2020-05-01 18:00:00|10499|10485|10512.7|10498.7|10518.1|10504.1|10491.5|10477.5|0
1588359600000|2020-05-01 19:00:00|10512.8|10498.8|10511.6|10497.6|10538.4|10524.4|10499.2|10485.2|0
1588363200000|2020-05-01 20:00:00|10512.1|10498.1|10492.2|10478.2|10517.1|10503.1|10489.3|10475.3|0
1588366800000|2020-05-01 21:00:00|10492.1|10478.1|10492.1|10478.1|10492.1|10478.1|10492.1|10478.1|0
1588543200000|2020-05-03 22:00:00|10426.3|10412.3|10430.7|10416.7|10449.8|10435.8|10403.5|10389.5|0
1588546800000|2020-05-03 23:00:00|10431.4|10417.4|10445.3|10431.3|10447.3|10433.3|10412.4|10398.4|0
1588550400000|2020-05-04 00:00:00|10446.6|10432.6|10551.7|10547.7|10560.7|10556.7|10249.5|10235.5|18923
1588554000000|2020-05-04 01:00:00|10552.7|10548.7|10678.2|10674.2|10682.2|10678.2|10551.7|10547.7|52667
1588557600000|2020-05-04 02:00:00|10676.7|10672.7|10666.2|10662.2|10678.2|10674.2|10632.2|10628.2|18014
1588561200000|2020-05-04 03:00:00|10666.7|10662.7|10687.2|10683.2|10698.2|10694.2|10663.7|10659.7|11895
1588564800000|2020-05-04 04:00:00|10686.2|10682.2|10638.2|10634.2|10699.2|10695.2|10634.7|10630.7|13541
1588568400000|2020-05-04 05:00:00|10637.7|10633.7|10614.7|10600.7|10652.2|10648.2|10601|10587|17617
1588572000000|2020-05-04 06:00:00|10614.9|10600.9|10662.2|10648.2|10674.1|10660.1|10606|10592|0
1588575600000|2020-05-04 07:00:00|10662.7|10648.7|10627.2|10621.2|10663.4|10649.4|10597.7|10591.7|5133
1588579200000|2020-05-04 08:00:00|10628.2|10622.2|10609.2|10603.2|10637.2|10631.2|10602.2|10596.2|3661
1588582800000|2020-05-04 09:00:00|10609.7|10603.7|10584.7|10578.7|10610.2|10604.2|10560.2|10554.2|5517
1588586400000|2020-05-04 10:00:00|10585.2|10579.2|10583.2|10577.2|10598.7|10592.7|10573.2|10567.2|2540
1588590000000|2020-05-04 11:00:00|10584.7|10578.7|10608.2|10602.2|10620.7|10614.7|10578.2|10572.2|2186
1588593600000|2020-05-04 12:00:00|10607.2|10601.2|10620.2|10614.2|10646.7|10640.7|10603.2|10597.2|4676
1588597200000|2020-05-04 13:00:00|10619.2|10613.2|10618.2|10612.2|10628.2|10622.2|10583.2|10577.2|6444
1588600800000|2020-05-04 14:00:00|10619.2|10613.2|10615.2|10609.2|10640.2|10634.2|10608.7|10602.7|5001
1588604400000|2020-05-04 15:00:00|10614.2|10608.2|10628.7|10622.7|10639.2|10633.2|10613.2|10607.2|3054
1588608000000|2020-05-04 16:00:00|10628.2|10622.2|10627.7|10621.7|10669.7|10663.7|10623.7|10617.7|4074
1588611600000|2020-05-04 17:00:00|10628.2|10622.2|10620.2|10614.2|10633.2|10627.2|10602.2|10596.2|2077
1588615200000|2020-05-04 18:00:00|10620.7|10614.7|10654.7|10648.7|10657.2|10651.2|10616.2|10610.2|1221
1588618800000|2020-05-04 19:00:00|10655.7|10649.7|10677.7|10671.7|10683.2|10677.2|10650.7|10644.7|2137
1588622400000|2020-05-04 20:00:00|10676.7|10670.7|10687.2|10681.2|10687.2|10681.2|10663.2|10657.2|1086
1588626000000|2020-05-04 21:00:00|10689.7|10675.7|10686.6|10672.6|10691.3|10677.3|10686.6|10672.6|0
1588629600000|2020-05-04 22:00:00|10687.4|10673.4|10691.2|10677.2|10707|10693|10684|10670|0
1588633200000|2020-05-04 23:00:00|10690.5|10676.5|10701.8|10687.8|10703.8|10689.8|10685.9|10671.9|0
1588636800000|2020-05-05 00:00:00|10702.5|10688.5|10715.4|10711.4|10726.4|10722.4|10684.4|10680.4|9193
1588640400000|2020-05-05 01:00:00|10717.4|10713.4|10793.4|10789.4|10793.4|10789.4|10710.9|10706.9|35203
1588644000000|2020-05-05 02:00:00|10793.9|10789.9|10692.4|10688.4|10795.4|10791.4|10659.4|10655.4|30654
1588647600000|2020-05-05 03:00:00|10691.4|10687.4|10706.9|10702.9|10720.4|10716.4|10682.4|10678.4|14892
1588651200000|2020-05-05 04:00:00|10706.4|10702.4|10732.9|10728.9|10738.4|10734.4|10698.4|10694.4|9885
1588654800000|2020-05-05 05:00:00|10732.4|10728.4|10724|10710|10735.9|10731.9|10712.4|10708.4|10451
1588658400000|2020-05-05 06:00:00|10724.6|10710.6|10744|10730|10750.2|10736.2|10716|10702|0
1588662000000|2020-05-05 07:00:00|10743.9|10729.9|10751.9|10745.9|10755.4|10749.4|10714.4|10708.4|4925
1588665600000|2020-05-05 08:00:00|10752.4|10746.4|10700.4|10694.4|10764.4|10758.4|10694.9|10688.9|6689
1588669200000|2020-05-05 09:00:00|10699.4|10693.4|10716.9|10710.9|10724.4|10718.4|10689.4|10683.4|4412
1588672800000|2020-05-05 10:00:00|10717.4|10711.4|10724.4|10718.4|10726.4|10720.4|10706.4|10700.4|1819
1588676400000|2020-05-05 11:00:00|10725.4|10719.4|10723.4|10717.4|10737.4|10731.4|10713.4|10707.4|2610
1588680000000|2020-05-05 12:00:00|10722.9|10716.9|10734.9|10728.9|10741.4|10735.4|10722.9|10716.9|1974
1588683600000|2020-05-05 13:00:00|10735.4|10729.4|10752.4|10746.4|10752.9|10746.9|10720.4|10714.4|4339
1588687200000|2020-05-05 14:00:00|10752.9|10746.9|10733.4|10727.4|10756.9|10750.9|10720.4|10714.4|3931
1588690800000|2020-05-05 15:00:00|10732.4|10726.4|10747.4|10741.4|10751.4|10745.4|10731.4|10725.4|1951
1588694400000|2020-05-05 16:00:00|10747.9|10741.9|10736.4|10730.4|10759.4|10753.4|10734.4|10728.4|1840
1588698000000|2020-05-05 17:00:00|10735.9|10729.9|10739.4|10733.4|10746.4|10740.4|10729.4|10723.4|926
1588701600000|2020-05-05 18:00:00|10738.4|10732.4|10749.9|10743.9|10750.4|10744.4|10734.4|10728.4|507
1588705200000|2020-05-05 19:00:00|10749.4|10743.4|10699.4|10693.4|10750.4|10744.4|10691.4|10685.4|2704
1588708800000|2020-05-05 20:00:00|10699.9|10693.9|10676.5|10670.5|10699.9|10693.9|10663.4|10657.4|2230
1588712400000|2020-05-05 21:00:00|10681.6|10667.6|10675.9|10661.9|10700.5|10686.5|10675.8|10661.8|0
1588716000000|2020-05-05 22:00:00|10676.9|10662.9|10703.5|10689.5|10704.2|10690.2|10666.5|10652.5|0
1588719600000|2020-05-05 23:00:00|10703.9|10689.9|10698.6|10684.6|10704.9|10690.9|10694.7|10680.7|0
1588723200000|2020-05-06 00:00:00|10699.3|10685.3|10687.5|10683.5|10699.3|10685.5|10654.5|10650.5|8478
1588726800000|2020-05-06 01:00:00|10688|10684|10748.5|10744.5|10779.5|10775.5|10620|10616|53274
1588730400000|2020-05-06 02:00:00|10749.5|10745.5|10738.5|10734.5|10763.5|10759.5|10708.5|10704.5|19162
1588734000000|2020-05-06 03:00:00|10737.5|10733.5|10721.5|10717.5|10765|10761|10720.5|10716.5|12169
1588737600000|2020-05-06 04:00:00|10721|10717|10705.5|10701.5|10725.5|10721.5|10692.5|10688.5|11539
1588741200000|2020-05-06 05:00:00|10706.5|10702.5|10752.8|10738.8|10762.7|10754.5|10699|10695|16847
1588744800000|2020-05-06 06:00:00|10752.5|10738.5|10775.4|10761.4|10785.8|10771.8|10743.5|10729.5|0
1588748400000|2020-05-06 07:00:00|10774.3|10760.3|10780.5|10774.5|10803|10797|10774.1|10760.1|6513
1588752000000|2020-05-06 08:00:00|10780|10774|10783.5|10777.5|10800.5|10794.5|10770.5|10764.5|2846
1588755600000|2020-05-06 09:00:00|10783|10777|10793|10787|10795.5|10789.5|10778.5|10772.5|1610
1588759200000|2020-05-06 10:00:00|10793.5|10787.5|10790.5|10784.5|10795.5|10789.5|10786.5|10780.5|1076
1588762800000|2020-05-06 11:00:00|10791|10785|10774.5|10768.5|10792|10786|10773.5|10767.5|1187
1588766400000|2020-05-06 12:00:00|10774|10768|10768.5|10762.5|10779.5|10773.5|10754.5|10748.5|3849
1588770000000|2020-05-06 13:00:00|10769|10763|10756|10750|10786.5|10780.5|10749|10743|5172
1588773600000|2020-05-06 14:00:00|10755|10749|10759.5|10753.5|10767.5|10761.5|10728|10722|7430
1588777200000|2020-05-06 15:00:00|10760.5|10754.5|10734|10728|10765.5|10759.5|10725|10719|4539
1588780800000|2020-05-06 16:00:00|10733.5|10727.5|10752|10746|10759|10753|10730.5|10724.5|2397
1588784400000|2020-05-06 17:00:00|10752.5|10746.5|10753.5|10747.5|10765.5|10759.5|10740.5|10734.5|1576
1588788000000|2020-05-06 18:00:00|10753|10747|10748.5|10742.5|10756.5|10750.5|10740.5|10734.5|894
1588791600000|2020-05-06 19:00:00|10749|10743|10711.5|10705.5|10751|10745|10700|10694|2397
1588795200000|2020-05-06 20:00:00|10712|10706|10701|10695|10714|10708|10693|10687|1316
1588798800000|2020-05-06 21:00:00|10704.6|10690.6|10704.4|10690.4|10709.5|10695.5|10703.7|10689.7|0
1588802400000|2020-05-06 22:00:00|10701.2|10687.2|10685.1|10671.1|10716.4|10702.4|10675.9|10661.9|0
1588806000000|2020-05-06 23:00:00|10685.8|10671.8|10704.1|10690.1|10704.1|10690.1|10681.2|10667.2|0
1588809600000|2020-05-07 00:00:00|10706.1|10692.1|10744.5|10740.5|10745|10741|10706.1|10692.1|6499
1588813200000|2020-05-07 01:00:00|10744|10740|10749.2|10745.2|10788|10784|10729.7|10725.7|36548
1588816800000|2020-05-07 02:00:00|10749.7|10745.7|10845.7|10841.7|10845.7|10841.7|10742.7|10738.7|27818
1588820400000|2020-05-07 03:00:00|10846.7|10842.7|10846.7|10842.7|10877.2|10873.2|10823.7|10819.7|20142
1588824000000|2020-05-07 04:00:00|10847.7|10843.7|10845.7|10841.7|10865.7|10861.7|10834.7|10830.7|9054
1588827600000|2020-05-07 05:00:00|10844.7|10840.7|10844.3|10830.3|10848.2|10844.2|10810.6|10806.6|15793
1588831200000|2020-05-07 06:00:00|10844.2|10830.2|10845.6|10831.6|10872.5|10858.5|10843.7|10829.7|0
1588834800000|2020-05-07 07:00:00|10845.5|10831.5|10854.6|10848.6|10866.6|10860.6|10822.6|10816.6|4307
1588838400000|2020-05-07 08:00:00|10853.6|10847.6|10858.6|10852.6|10861.6|10855.6|10846.6|10840.6|1396
1588842000000|2020-05-07 09:00:00|10859.6|10853.6|10867.6|10861.6|10872.6|10866.6|10855.6|10849.6|1538
1588845600000|2020-05-07 10:00:00|10868.6|10862.6|10860.1|10854.1|10870.6|10864.6|10856.6|10850.6|1528
1588849200000|2020-05-07 11:00:00|10859.6|10853.6|10871.6|10865.6|10875.6|10869.6|10854.6|10848.6|1510
1588852800000|2020-05-07 12:00:00|10871.1|10865.1|10869.6|10863.6|10873.6|10867.6|10861.6|10855.6|1384
1588856400000|2020-05-07 13:00:00|10869.1|10863.1|10867.6|10861.6|10878.1|10872.1|10862.6|10856.6|3113
1588860000000|2020-05-07 14:00:00|10868.6|10862.6|10818.6|10812.6|10869.6|10863.6|10812.6|10806.6|6758
1588863600000|2020-05-07 15:00:00|10818.1|10812.1|10856.6|10850.6|10867.6|10861.6|10816.6|10810.6|4342
1588867200000|2020-05-07 16:00:00|10856.1|10850.1|10857.6|10851.6|10863.6|10857.6|10847.1|10841.1|1786
1588870800000|2020-05-07 17:00:00|10857.1|10851.1|10847.6|10841.6|10860.1|10854.1|10838.6|10832.6|882
1588874400000|2020-05-07 18:00:00|10845.6|10839.6|10837.1|10831.1|10847.6|10841.6|10825.6|10819.6|1177
1588878000000|2020-05-07 19:00:00|10836.1|10830.1|10842.1|10836.1|10843.1|10837.1|10821.1|10815.1|1085
1588881600000|2020-05-07 20:00:00|10841.1|10835.1|10857.3|10851.3|10858.8|10852.8|10841.1|10835.1|821
1588885200000|2020-05-07 21:00:00|10861.6|10847.6|10859|10845|10862.5|10848.5|10858|10844|0
1588888800000|2020-05-07 22:00:00|10860.3|10846.3|10877.1|10863.1|10877.3|10863.3|10854.7|10840.7|0
1588892400000|2020-05-07 23:00:00|10877.4|10863.4|10889.3|10875.3|10890|10876|10864.9|10850.9|0
1588896000000|2020-05-08 00:00:00|10890|10876|10935.8|10931.8|10938.8|10934.8|10887.8|10876|9151
1588899600000|2020-05-08 01:00:00|10936.3|10932.3|10866.8|10862.8|10956.8|10952.8|10862.8|10858.8|46646
1588903200000|2020-05-08 02:00:00|10867.8|10863.8|10879.8|10875.8|10922.8|10918.8|10854.8|10850.8|23303
1588906800000|2020-05-08 03:00:00|10880.3|10876.3|10891.8|10887.8|10903.8|10899.8|10873.8|10869.8|8204
1588910400000|2020-05-08 04:00:00|10890.8|10886.8|10900.8|10896.8|10910.3|10906.3|10884.8|10880.8|7917
1588914000000|2020-05-08 05:00:00|10901.8|10897.8|10910.6|10896.6|10910.9|10905.8|10889.8|10885.1|10554
1588917600000|2020-05-08 06:00:00|10910.4|10896.4|10880.7|10866.7|10918.9|10904.9|10876.9|10862.9|0
1588921200000|2020-05-08 07:00:00|10882.6|10868.6|10879.8|10873.8|10892.8|10886.8|10874.3|10868.3|2688
1588924800000|2020-05-08 08:00:00|10878.8|10872.8|10869.8|10863.8|10879.8|10873.8|10853.3|10847.3|3128
1588928400000|2020-05-08 09:00:00|10869.3|10863.3|10876.8|10870.8|10877.8|10871.8|10866.3|10860.3|1238
1588932000000|2020-05-08 10:00:00|10877.8|10871.8|10878.8|10872.8|10884.8|10878.8|10874.8|10868.8|984
1588935600000|2020-05-08 11:00:00|10877.8|10871.8|10868.8|10862.8|10878.8|10872.8|10867.8|10861.8|905
1588939200000|2020-05-08 12:00:00|10869.8|10863.8|10881.8|10875.8|10889.8|10883.8|10866.8|10860.8|2643
1588942800000|2020-05-08 13:00:00|10882.3|10876.3|10901.8|10895.8|10908.8|10902.8|10876.8|10870.8|4379
1588946400000|2020-05-08 14:00:00|10902.8|10896.8|10915.8|10909.8|10936.8|10930.8|10902.8|10896.8|6670
1588950000000|2020-05-08 15:00:00|10916.3|10910.3|10924.8|10918.8|10931.8|10925.8|10908.3|10902.3|2639
1588953600000|2020-05-08 16:00:00|10923.8|10917.8|10925.8|10919.8|10928.8|10922.8|10915.8|10909.8|1149
1588957200000|2020-05-08 17:00:00|10926.8|10920.8|10914.8|10908.8|10926.8|10920.8|10912.8|10906.8|1137
1588960800000|2020-05-08 18:00:00|10914.3|10908.3|10917.8|10911.8|10922.3|10916.3|10909.8|10903.8|807
1588964400000|2020-05-08 19:00:00|10919.3|10913.3|10931.3|10925.3|10932.8|10926.8|10902.8|10896.8|1767
1588968000000|2020-05-08 20:00:00|10930.3|10924.3|10954.8|10948.8|10956.3|10950.3|10928.3|10922.3|1668
1589148000000|2020-05-10 22:00:00|10927|10913|10950.1|10936.1|10954.2|10940.2|10922.8|10908.8|0
1589151600000|2020-05-10 23:00:00|10950.7|10936.7|10981.9|10967.9|10984.5|10970.5|10946.2|10932.2|0
1589155200000|2020-05-11 00:00:00|10981.2|10967.2|10995.9|10991.9|10997|10992.9|10962.9|10950.4|7681
1589158800000|2020-05-11 01:00:00|10995.4|10991.4|11019.9|11015.9|11038.9|11034.9|10937.9|10933.9|40058
1589162400000|2020-05-11 02:00:00|11020.9|11016.9|11003.9|10999.9|11034.9|11030.9|10987.4|10983.4|17650
1589166000000|2020-05-11 03:00:00|11004.4|11000.4|11014.9|11010.9|11020.9|11016.9|11002.9|10998.9|5999
1589169600000|2020-05-11 04:00:00|11015.4|11011.4|11003.9|10999.9|11034.9|11030.9|11003.9|10999.9|8169
1589173200000|2020-05-11 05:00:00|11002.4|10998.4|10981.1|10967.1|11002.4|10998.4|10976.9|10963.8|13214
1589176800000|2020-05-11 06:00:00|10979.2|10965.2|10989.1|10975.1|10990.1|10976.1|10957.3|10943.3|0
1589180400000|2020-05-11 07:00:00|10989.2|10975.2|10986.9|10980.9|10996.9|10990.9|10962.9|10956.9|4005
1589184000000|2020-05-11 08:00:00|10987.4|10981.4|10964.9|10958.9|10987.4|10981.4|10956.9|10950.9|3221
1589187600000|2020-05-11 09:00:00|10963.9|10957.9|10951.9|10945.9|10963.9|10957.9|10939.4|10933.4|4691
1589191200000|2020-05-11 10:00:00|10952.4|10946.4|10921.9|10915.9|10957.9|10951.9|10908.4|10902.4|4911
1589194800000|2020-05-11 11:00:00|10923.9|10917.9|10894.9|10888.9|10927.9|10921.9|10888.9|10882.9|4055
1589198400000|2020-05-11 12:00:00|10895.4|10889.4|10892.9|10886.9|10902.9|10896.9|10883.9|10877.9|3343
1589202000000|2020-05-11 13:00:00|10891.9|10885.9|10910.9|10904.9|10926.9|10920.9|10890.4|10884.4|5836
1589205600000|2020-05-11 14:00:00|10910.4|10904.4|10915.9|10909.9|10929.9|10923.9|10907.9|10901.9|3993
1589209200000|2020-05-11 15:00:00|10916.4|10910.4|10931.4|10925.4|10936.4|10930.4|10909.9|10903.9|2971
1589212800000|2020-05-11 16:00:00|10930.9|10924.9|10938.9|10932.9|10941.9|10935.9|10919.9|10913.9|2127
1589216400000|2020-05-11 17:00:00|10937.9|10931.9|10936.9|10930.9|10956.9|10950.9|10935.9|10929.9|2120
1589220000000|2020-05-11 18:00:00|10935.9|10929.9|10937.9|10931.9|10940.9|10934.9|10924.9|10918.9|1156
1589223600000|2020-05-11 19:00:00|10938.4|10932.4|10929.4|10923.4|10946.9|10940.9|10927.9|10921.9|810
1589227200000|2020-05-11 20:00:00|10928.9|10922.9|10931|10925|10932.4|10926.4|10920.9|10914.9|779
1589230800000|2020-05-11 21:00:00|10935.5|10921.5|10937.9|10923.9|10940.3|10926.3|10934.9|10920.9|0
1589234400000|2020-05-11 22:00:00|10938.4|10924.4|10945.3|10931.3|10959|10945|10936.7|10922.7|0
1589238000000|2020-05-11 23:00:00|10944.9|10930.9|10928|10914|10949.9|10935.9|10920.4|10906.4|0
1589241600000|2020-05-12 00:00:00|10928.6|10914.6|10895|10891|10933.2|10919.2|10870|10866|9687
1589245200000|2020-05-12 01:00:00|10894|10890|10870|10866|10932.5|10928.5|10843.5|10839.5|42419
1589248800000|2020-05-12 02:00:00|10869|10865|10882|10878|10894|10890|10862|10858|15338
1589252400000|2020-05-12 03:00:00|10881.5|10877.5|10832|10828|10882|10878|10804|10800|22054
1589256000000|2020-05-12 04:00:00|10832.5|10828.5|10854.5|10850.5|10857|10853|10829.5|10825.5|11172
1589259600000|2020-05-12 05:00:00|10854|10850|10857.4|10843.4|10880|10876|10854|10841.8|15904
1589263200000|2020-05-12 06:00:00|10857.1|10843.1|10847.3|10833.3|10859.3|10845.3|10820|10806|0
1589266800000|2020-05-12 07:00:00|10845.4|10831.4|10882|10876|10890|10884|10845.4|10831.4|4442
1589270400000|2020-05-12 08:00:00|10883|10877|10871|10865|10885.5|10879.5|10871|10865|2112
1589274000000|2020-05-12 09:00:00|10872|10866|10874|10868|10879|10873|10857.5|10851.5|2519
1589277600000|2020-05-12 10:00:00|10874.5|10868.5|10898|10892|10902|10896|10872|10866|2912
1589281200000|2020-05-12 11:00:00|10897.5|10891.5|10904|10898|10914|10908|10897|10891|2509
1589284800000|2020-05-12 12:00:00|10904.5|10898.5|10906|10900|10908|10902|10891|10885|1751
1589288400000|2020-05-12 13:00:00|10907|10901|10898|10892|10910|10904|10880|10874|4998
1589292000000|2020-05-12 14:00:00|10898.5|10892.5|10916|10910|10920.5|10914.5|10895|10889|4297
1589295600000|2020-05-12 15:00:00|10915.5|10909.5|10923|10917|10927|10921|10913|10907|3322
1589299200000|2020-05-12 16:00:00|10923.5|10917.5|10937|10931|10939|10933|10916|10910|2133
1589302800000|2020-05-12 17:00:00|10938|10932|10919|10913|10940.5|10934.5|10905|10899|2594
1589306400000|2020-05-12 18:00:00|10920|10914|10904|10898|10920.5|10914.5|10897|10891|1627
1589310000000|2020-05-12 19:00:00|10903|10897|10829.5|10823.5|10906.5|10900.5|10829.5|10823.5|3942
1589313600000|2020-05-12 20:00:00|10830.5|10824.5|10768.1|10762.1|10830.5|10824.5|10768.1|10762.1|4122
1589317200000|2020-05-12 21:00:00|10773.8|10759.8|10776.9|10762.9|10784.5|10770.5|10763.4|10749.4|2
1589320800000|2020-05-12 22:00:00|10773.4|10759.4|10777.6|10763.6|10800.3|10786.3|10757.2|10743.2|0
1589324400000|2020-05-12 23:00:00|10778.3|10764.3|10739.2|10725.2|10787.2|10773.2|10737|10723|0
1589328000000|2020-05-13 00:00:00|10739.9|10725.9|10818.6|10814.6|10824.1|10820.1|10728.8|10714.8|9531
1589331600000|2020-05-13 01:00:00|10820.6|10816.6|10836.1|10832.1|10852.6|10848.6|10809.6|10805.6|35442
1589335200000|2020-05-13 02:00:00|10835.6|10831.6|10876.1|10872.1|10903.1|10899.1|10834.1|10830.1|25259
1589338800000|2020-05-13 03:00:00|10877.1|10873.1|10884.1|10880.1|10892.6|10888.6|10869.1|10865.1|8514
1589342400000|2020-05-13 04:00:00|10884.6|10880.6|10916.1|10912.1|10926.1|10922.1|10876.6|10872.6|12705
1589346000000|2020-05-13 05:00:00|10916.6|10912.6|10901.9|10887.9|10924.1|10920.1|10879|10865|10543
1589349600000|2020-05-13 06:00:00|10900.9|10886.9|10929.4|10915.4|10941.7|10927.7|10897.5|10883.5|0
1589353200000|2020-05-13 07:00:00|10925.6|10919.6|10906.1|10900.1|10930.1|10924.1|10896.1|10890.1|4231
1589356800000|2020-05-13 08:00:00|10906.6|10900.6|10910.1|10904.1|10927.1|10921.1|10900.1|10894.1|2914
1589360400000|2020-05-13 09:00:00|10909.1|10903.1|10945.6|10939.6|10950.6|10944.6|10907.1|10901.1|3871
1589364000000|2020-05-13 10:00:00|10946.1|10940.1|10953.1|10947.1|10962.1|10956.1|10945.1|10939.1|2632
1589367600000|2020-05-13 11:00:00|10953.6|10947.6|10957.6|10951.6|10961.1|10955.1|10945.1|10939.1|1554
1589371200000|2020-05-13 12:00:00|10957.1|10951.1|10940.6|10934.6|10961.1|10955.1|10937.1|10931.1|2054
1589374800000|2020-05-13 13:00:00|10940.1|10934.1|10916.1|10910.1|10940.1|10934.1|10888.1|10882.1|9270
1589378400000|2020-05-13 14:00:00|10915.1|10909.1|10908.1|10902.1|10938.1|10932.1|10907.1|10901.1|6059
1589382000000|2020-05-13 15:00:00|10908.6|10902.6|10861.6|10855.6|10920.1|10914.1|10853.1|10847.1|10634
1589385600000|2020-05-13 16:00:00|10861.1|10855.1|10837.6|10831.6|10866.1|10860.1|10811.1|10805.1|8406
1589389200000|2020-05-13 17:00:00|10838.1|10832.1|10823.6|10817.6|10844.1|10838.1|10818.6|10812.6|3189
1589392800000|2020-05-13 18:00:00|10823.1|10817.1|10810.1|10804.1|10833.1|10827.1|10806.6|10800.6|2319
1589396400000|2020-05-13 19:00:00|10809.1|10803.1|10829.6|10823.6|10839.1|10833.1|10795.1|10789.1|3146
1589400000000|2020-05-13 20:00:00|10830.1|10824.1|10837.8|10831.8|10851.6|10845.6|10827.6|10821.6|1404
1589403600000|2020-05-13 21:00:00|10843.4|10829.4|10845.6|10831.6|10845.6|10831.6|10839.5|10825.5|0
1589407200000|2020-05-13 22:00:00|10851.6|10837.6|10851.2|10837.2|10858.3|10844.3|10835.8|10821.8|0
1589410800000|2020-05-13 23:00:00|10851.9|10837.9|10838.3|10824.3|10860.1|10846.1|10834.6|10820.6|0
1589414400000|2020-05-14 00:00:00|10837.9|10823.9|10856.3|10852.3|10859.3|10855.3|10807.6|10793.6|7816
1589418000000|2020-05-14 01:00:00|10855.8|10851.8|10811.3|10807.3|10877.8|10873.8|10773.8|10769.8|45938
1589421600000|2020-05-14 02:00:00|10810.3|10806.3|10863.3|10859.3|10863.3|10859.3|10786.8|10782.8|23396
1589425200000|2020-05-14 03:00:00|10862.3|10858.3|10820.3|10816.3|10864.3|10860.3|10811.8|10807.8|13325
1589428800000|2020-05-14 04:00:00|10821.3|10817.3|10792.3|10788.3|10840.3|10836.3|10787.3|10783.3|13634
1589432400000|2020-05-14 05:00:00|10793.3|10789.3|10738.8|10724.8|10794.3|10790.3|10736.5|10722.5|22209
1589436000000|2020-05-14 06:00:00|10738.5|10724.5|10742.5|10728.5|10750.4|10736.4|10713.9|10699.9|0
1589439600000|2020-05-14 07:00:00|10742|10728|10756.3|10750.3|10777.3|10771.3|10735.8|10728|5406
1589443200000|2020-05-14 08:00:00|10755.3|10749.3|10754.8|10748.8|10764.3|10758.3|10742.3|10736.3|3207
1589446800000|2020-05-14 09:00:00|10754.3|10748.3|10770.3|10764.3|10770.3|10764.3|10750.3|10744.3|1983
1589450400000|2020-05-14 10:00:00|10770.8|10764.8|10756.3|10750.3|10771.3|10765.3|10748.3|10742.3|2165
1589454000000|2020-05-14 11:00:00|10758.3|10752.3|10682.3|10676.3|10758.3|10752.3|10675.3|10669.3|6905
1589457600000|2020-05-14 12:00:00|10681.3|10675.3|10682.3|10676.3|10699.3|10693.3|10663.3|10657.3|7059
1589461200000|2020-05-14 13:00:00|10681.8|10675.8|10651.8|10645.8|10697.3|10691.3|10649.8|10643.8|8629
1589464800000|2020-05-14 14:00:00|10652.3|10646.3|10716.3|10710.3|10734.3|10728.3|10647.8|10641.8|10197
1589468400000|2020-05-14 15:00:00|10716.8|10710.8|10726.3|10720.3|10752.3|10746.3|10712.3|10706.3|10044
1589472000000|2020-05-14 16:00:00|10726.8|10720.8|10777.3|10771.3|10784.3|10778.3|10716.8|10710.8|5776
1589475600000|2020-05-14 17:00:00|10777.8|10771.8|10768.3|10762.3|10801.3|10795.3|10767.3|10761.3|3664
1589479200000|2020-05-14 18:00:00|10769.3|10763.3|10790.8|10784.8|10792.3|10786.3|10758.3|10752.3|2360
1589482800000|2020-05-14 19:00:00|10791.3|10785.3|10868.8|10862.8|10871.3|10865.3|10787.8|10781.8|5592
1589486400000|2020-05-14 20:00:00|10869.3|10863.3|10852.3|10846.3|10879.3|10873.3|10846.3|10840.3|2112
1589490000000|2020-05-14 21:00:00|10856.5|10842.5|10856.1|10842.1|10858.1|10844.1|10851.5|10837.5|0
1589493600000|2020-05-14 22:00:00|10851.5|10837.5|10853.5|10839.5|10857.8|10843.8|10839.8|10825.8|0
1589497200000|2020-05-14 23:00:00|10853.9|10839.9|10878.9|10864.9|10881.6|10867.6|10849.6|10835.6|0
1589414400000|2020-05-14 00:00:00|10837.9|10823.9|10856.3|10852.3|10859.3|10855.3|10807.6|10793.6|7816
1589418000000|2020-05-14 01:00:00|10855.8|10851.8|10811.3|10807.3|10877.8|10873.8|10773.8|10769.8|45938
1589421600000|2020-05-14 02:00:00|10810.3|10806.3|10863.3|10859.3|10863.3|10859.3|10786.8|10782.8|23396
1589425200000|2020-05-14 03:00:00|10862.3|10858.3|10820.3|10816.3|10864.3|10860.3|10811.8|10807.8|13325
1589428800000|2020-05-14 04:00:00|10821.3|10817.3|10792.3|10788.3|10840.3|10836.3|10787.3|10783.3|13634
1589432400000|2020-05-14 05:00:00|10793.3|10789.3|10738.8|10724.8|10794.3|10790.3|10736.5|10722.5|22209
1589436000000|2020-05-14 06:00:00|10738.5|10724.5|10742.5|10728.5|10750.4|10736.4|10713.9|10699.9|0
1589439600000|2020-05-14 07:00:00|10742|10728|10756.3|10750.3|10777.3|10771.3|10735.8|10728|5406
1589443200000|2020-05-14 08:00:00|10755.3|10749.3|10754.8|10748.8|10764.3|10758.3|10742.3|10736.3|3207
1589446800000|2020-05-14 09:00:00|10754.3|10748.3|10770.3|10764.3|10770.3|10764.3|10750.3|10744.3|1983
1589450400000|2020-05-14 10:00:00|10770.8|10764.8|10756.3|10750.3|10771.3|10765.3|10748.3|10742.3|2165
1589454000000|2020-05-14 11:00:00|10758.3|10752.3|10682.3|10676.3|10758.3|10752.3|10675.3|10669.3|6905
1589457600000|2020-05-14 12:00:00|10681.3|10675.3|10682.3|10676.3|10699.3|10693.3|10663.3|10657.3|7059
1589461200000|2020-05-14 13:00:00|10681.8|10675.8|10651.8|10645.8|10697.3|10691.3|10649.8|10643.8|8629
1589464800000|2020-05-14 14:00:00|10652.3|10646.3|10716.3|10710.3|10734.3|10728.3|10647.8|10641.8|10197
1589468400000|2020-05-14 15:00:00|10716.8|10710.8|10726.3|10720.3|10752.3|10746.3|10712.3|10706.3|10044
1589472000000|2020-05-14 16:00:00|10726.8|10720.8|10777.3|10771.3|10784.3|10778.3|10716.8|10710.8|5776
1589475600000|2020-05-14 17:00:00|10777.8|10771.8|10768.3|10762.3|10801.3|10795.3|10767.3|10761.3|3664
1589479200000|2020-05-14 18:00:00|10769.3|10763.3|10790.8|10784.8|10792.3|10786.3|10758.3|10752.3|2360
1589482800000|2020-05-14 19:00:00|10791.3|10785.3|10868.8|10862.8|10871.3|10865.3|10787.8|10781.8|5592
1589486400000|2020-05-14 20:00:00|10869.3|10863.3|10852.3|10846.3|10879.3|10873.3|10846.3|10840.3|2112
1589490000000|2020-05-14 21:00:00|10856.5|10842.5|10856.1|10842.1|10858.1|10844.1|10851.5|10837.5|0
1589493600000|2020-05-14 22:00:00|10851.5|10837.5|10853.5|10839.5|10857.8|10843.8|10839.8|10825.8|0
1589497200000|2020-05-14 23:00:00|10853.9|10839.9|10878.9|10864.9|10881.6|10867.6|10849.6|10835.6|0
1589500800000|2020-05-15 00:00:00|10879.6|10865.6|10851.3|10847.3|10888.9|10874.9|10825.8|10821.8|7900
1589504400000|2020-05-15 01:00:00|10849.3|10845.3|10795.3|10791.3|10870.3|10866.3|10779.8|10775.8|41247
1589508000000|2020-05-15 02:00:00|10797.8|10793.8|10797.3|10793.3|10801.3|10797.3|10703.3|10699.3|37572
1589511600000|2020-05-15 03:00:00|10799.3|10795.3|10831.8|10827.8|10834.3|10830.3|10777.3|10773.3|17254
1589515200000|2020-05-15 04:00:00|10832.3|10828.3|10829.3|10825.3|10841.3|10837.3|10794.3|10790.3|12601
1589518800000|2020-05-15 05:00:00|10830.3|10826.3|10807.1|10793.1|10837.3|10833.3|10807.1|10793.1|9588
1589522400000|2020-05-15 06:00:00|10805.2|10791.2|10815.2|10801.2|10819.8|10805.8|10793.3|10779.3|0
1589526000000|2020-05-15 07:00:00|10815.5|10801.5|10843.3|10837.3|10846.3|10840.3|10815.5|10801.5|3846
1589529600000|2020-05-15 08:00:00|10842.8|10836.8|10831.8|10825.8|10845.3|10839.3|10819.3|10813.3|2110
1589533200000|2020-05-15 09:00:00|10832.3|10826.3|10811.8|10805.8|10842.3|10836.3|10804.3|10798.3|2521
1589536800000|2020-05-15 10:00:00|10812.3|10806.3|10763.3|10757.3|10820.3|10814.3|10760.3|10754.3|6484
1589540400000|2020-05-15 11:00:00|10763.8|10757.8|10736.3|10730.3|10769.3|10763.3|10731.3|10725.3|7688
1589544000000|2020-05-15 12:00:00|10735.3|10729.3|10743.3|10737.3|10750.3|10744.3|10725.3|10719.3|5610
1589547600000|2020-05-15 13:00:00|10742.8|10736.8|10760.3|10754.3|10774.3|10768.3|10734.3|10728.3|7639
1589551200000|2020-05-15 14:00:00|10760.8|10754.8|10720.3|10714.3|10776.3|10770.3|10712.8|10706.8|7908
1589554800000|2020-05-15 15:00:00|10719.8|10713.8|10723.3|10717.3|10726.3|10720.3|10694.8|10688.8|7828
1589558400000|2020-05-15 16:00:00|10722.3|10716.3|10722.3|10716.3|10738.3|10732.3|10713.8|10707.8|4144
1589562000000|2020-05-15 17:00:00|10721.8|10715.8|10731.3|10725.3|10744.3|10738.3|10718.3|10712.3|2381
1589565600000|2020-05-15 18:00:00|10732.3|10726.3|10726.3|10720.3|10749.3|10743.3|10720.3|10714.3|2166
1589569200000|2020-05-15 19:00:00|10727.3|10721.3|10741.8|10735.8|10755.3|10749.3|10723.3|10717.3|2058
1589572800000|2020-05-15 20:00:00|10742.3|10736.3|10739.3|10733.3|10743.8|10737.8|10729.3|10723.3|1155
1589752800000|2020-05-17 22:00:00|10744.5|10730.5|10781.9|10767.9|10795.2|10781.2|10733.6|10719.6|0
1589756400000|2020-05-17 23:00:00|10782.5|10768.5|10784|10770|10797.7|10783.7|10779.9|10765.9|0
1589760000000|2020-05-18 00:00:00|10784.7|10770.7|10760.4|10756.4|10812.5|10798.5|10738.4|10734.4|11695
1589763600000|2020-05-18 01:00:00|10761.4|10757.4|10754.9|10750.9|10813.4|10809.4|10726.4|10722.4|47999
1589767200000|2020-05-18 02:00:00|10754.4|10750.4|10790.4|10786.4|10797.4|10793.4|10743.4|10739.4|17283
1589770800000|2020-05-18 03:00:00|10791.4|10787.4|10790.9|10786.9|10824.9|10820.9|10781.4|10777.4|13555
1589774400000|2020-05-18 04:00:00|10791.4|10787.4|10775.9|10771.9|10794.9|10790.9|10761.9|10757.9|10780
1589778000000|2020-05-18 05:00:00|10775.4|10771.4|10754.3|10740.3|10775.4|10771.4|10749.4|10740.3|11059
1589781600000|2020-05-18 06:00:00|10754.4|10740.4|10774.4|10760.4|10785.1|10771.1|10753.7|10739.7|0
1589785200000|2020-05-18 07:00:00|10772.5|10758.5|10781.4|10775.4|10786.4|10780.4|10761.9|10755.9|3825
1589788800000|2020-05-18 08:00:00|10780.9|10774.9|10782.9|10776.9|10791.4|10785.4|10780.9|10774.9|1852
1589792400000|2020-05-18 09:00:00|10782.4|10776.4|10766.4|10760.4|10782.9|10776.9|10759.4|10753.4|2159
1589796000000|2020-05-18 10:00:00|10767.9|10761.9|10782.9|10776.9|10783.4|10777.4|10762.4|10756.4|1414
1589799600000|2020-05-18 11:00:00|10783.4|10777.4|10805.9|10799.9|10806.4|10800.4|10776.9|10770.9|3953
1589803200000|2020-05-18 12:00:00|10805.4|10799.4|10821.9|10815.9|10824.9|10818.9|10804.9|10798.9|4543
1589806800000|2020-05-18 13:00:00|10822.4|10816.4|10859.4|10853.4|10871.4|10865.4|10816.4|10810.4|8468
1589810400000|2020-05-18 14:00:00|10859.9|10853.9|10894.9|10888.9|10895.9|10889.9|10855.9|10849.9|5223
1589814000000|2020-05-18 15:00:00|10895.4|10889.4|10915.9|10909.9|10921.4|10915.4|10894.4|10888.4|5577
1589817600000|2020-05-18 16:00:00|10915.4|10909.4|10924.4|10918.4|10927.4|10921.4|10913.4|10907.4|2395
1589821200000|2020-05-18 17:00:00|10925.4|10919.4|10942.4|10936.4|10947.4|10941.4|10923.4|10917.4|2335
1589824800000|2020-05-18 18:00:00|10941.9|10935.9|10953.9|10947.9|10957.4|10951.4|10941.4|10935.4|1541
1589828400000|2020-05-18 19:00:00|10955.4|10949.4|10951.4|10945.4|10975.4|10969.4|10949.4|10943.4|2417
1589832000000|2020-05-18 20:00:00|10950.9|10944.9|10937.4|10931.4|10956.4|10950.4|10936.4|10930.4|1458
1589835600000|2020-05-18 21:00:00|10940|10926|10941.7|10927.7|10944.3|10930.3|10938.8|10924.8|0
1589839200000|2020-05-18 22:00:00|10943.6|10929.6|10958.8|10944.8|10963.7|10949.7|10931.2|10917.2|0
1589842800000|2020-05-18 23:00:00|10959.5|10945.5|10960.5|10946.5|10962.2|10948.2|10942|10928|0
1589846400000|2020-05-19 00:00:00|10960.2|10946.2|10944.4|10940.4|10965.4|10961.4|10928|10914|9257
1589850000000|2020-05-19 01:00:00|10945.4|10941.4|10874.4|10870.4|10946.4|10942.4|10870.4|10866.4|45234
1589853600000|2020-05-19 02:00:00|10875.4|10871.4|10879.4|10875.4|10907.4|10903.4|10859.4|10855.4|21531
1589857200000|2020-05-19 03:00:00|10878.9|10874.9|10864.4|10860.4|10878.9|10874.9|10838.9|10834.9|14152
1589860800000|2020-05-19 04:00:00|10865.4|10861.4|10885.4|10881.4|10890.9|10886.9|10865.4|10861.4|9091
1589864400000|2020-05-19 05:00:00|10884.9|10880.9|10870.3|10856.3|10889.4|10885.4|10866.1|10852.1|11699
1589868000000|2020-05-19 06:00:00|10870.2|10856.2|10933|10919|10941.1|10927.1|10854.2|10840.2|0
1589871600000|2020-05-19 07:00:00|10932.4|10918.4|10884.4|10878.4|10932.8|10918.8|10882.4|10876.4|4906
1589875200000|2020-05-19 08:00:00|10885.4|10879.4|10886.4|10880.4|10887.4|10881.4|10861.4|10855.4|4078
1589878800000|2020-05-19 09:00:00|10885.9|10879.9|10883.9|10877.9|10889.4|10883.4|10869.4|10863.4|2116
1589882400000|2020-05-19 10:00:00|10884.4|10878.4|10878.4|10872.4|10884.9|10878.9|10865.4|10859.4|1943
1589886000000|2020-05-19 11:00:00|10878.9|10872.9|10891.9|10885.9|10910.4|10904.4|10878.4|10872.4|3179
1589889600000|2020-05-19 12:00:00|10892.4|10886.4|10894.4|10888.4|10904.4|10898.4|10886.4|10880.4|1998
1589893200000|2020-05-19 13:00:00|10894.9|10888.9|10896.9|10890.9|10900.9|10894.9|10877.4|10871.4|3859
1589896800000|2020-05-19 14:00:00|10897.4|10891.4|10906.9|10900.9|10914.4|10908.4|10888.4|10882.4|4915
1589900400000|2020-05-19 15:00:00|10905.9|10899.9|10903.4|10897.4|10912.4|10906.4|10897.4|10891.4|1862
1589904000000|2020-05-19 16:00:00|10903.9|10897.9|10897.9|10891.9|10908.4|10902.4|10893.4|10887.4|1129
1589907600000|2020-05-19 17:00:00|10898.4|10892.4|10912.4|10906.4|10913.4|10907.4|10894.4|10888.4|960
1589911200000|2020-05-19 18:00:00|10913.4|10907.4|10885.9|10879.9|10926.9|10920.9|10882.4|10876.4|2042
1589914800000|2020-05-19 19:00:00|10886.4|10880.4|10855.9|10849.9|10914.9|10908.9|10855.9|10849.9|2763
1589918400000|2020-05-19 20:00:00|10856.9|10850.9|10869|10863|10870.9|10864.9|10853.4|10847.4|923
1589922000000|2020-05-19 21:00:00|10873.6|10859.6|10865.6|10851.6|10874.7|10860.7|10862.2|10848.2|0
1589925600000|2020-05-19 22:00:00|10863.9|10849.9|10877.2|10863.2|10878.5|10864.5|10851.2|10837.2|0
1589929200000|2020-05-19 23:00:00|10876.6|10862.6|10889.1|10875.1|10894.3|10880.3|10876.6|10862.6|0
1589932800000|2020-05-20 00:00:00|10889.7|10875.7|10938.5|10934.5|10949|10945|10882.1|10868.1|5207
1589936400000|2020-05-20 01:00:00|10939.5|10935.5|10946|10942|10964|10960|10921|10917|15510
1589940000000|2020-05-20 02:00:00|10947.5|10943.5|10886.5|10882.5|10949|10945|10884.5|10880.5|11848
1589943600000|2020-05-20 03:00:00|10886|10882|10920.5|10916.5|10923.5|10919.5|10876|10872|7894
1589947200000|2020-05-20 04:00:00|10921|10917|10917.5|10913.5|10937.5|10933.5|10915|10911|6242
1589950800000|2020-05-20 05:00:00|10917|10913|10918.7|10904.7|10933.7|10919.7|10904.5|10898.7|11311
1589954400000|2020-05-20 06:00:00|10919.1|10905.1|10920.5|10906.5|10925.7|10911.7|10893.7|10879.7|0
1589958000000|2020-05-20 07:00:00|10919|10913|10900.5|10894.5|10925.5|10919.5|10895.5|10889.5|4776
1589961600000|2020-05-20 08:00:00|10901|10895|10920.5|10914.5|10926.5|10920.5|10900.5|10894.5|3003
1589965200000|2020-05-20 09:00:00|10921|10915|10940.5|10934.5|10942.5|10936.5|10917.5|10911.5|2774
1589968800000|2020-05-20 10:00:00|10941|10935|10939.5|10933.5|10944|10938|10935.5|10929.5|2251
1589972400000|2020-05-20 11:00:00|10938.5|10932.5|10942.5|10936.5|10945.5|10939.5|10930|10924|1888
1589976000000|2020-05-20 12:00:00|10943|10937|10947.5|10941.5|10953.5|10947.5|10940.5|10934.5|2116
1589979600000|2020-05-20 13:00:00|10948.5|10942.5|10946.5|10940.5|10952.5|10946.5|10937.5|10931.5|2875
1589983200000|2020-05-20 14:00:00|10946|10940|10961|10955|10967.5|10961.5|10946|10940|4512
1589986800000|2020-05-20 15:00:00|10961.5|10955.5|10971.5|10965.5|10981.5|10975.5|10960.5|10954.5|3371
1589990400000|2020-05-20 16:00:00|10972.5|10966.5|10958.5|10952.5|10975.5|10969.5|10943.5|10937.5|3619
1589994000000|2020-05-20 17:00:00|10959.5|10953.5|10961|10955|10967|10961|10944.5|10938.5|1876
1589997600000|2020-05-20 18:00:00|10960.5|10954.5|10972.5|10966.5|10976|10970|10952|10946|1495
1590001200000|2020-05-20 19:00:00|10974|10968|10972|10966|10991|10985|10961.5|10955.5|2177
1590004800000|2020-05-20 20:00:00|10972.5|10966.5|10987.5|10981.5|10990.5|10984.5|10972|10966|752
1590008400000|2020-05-20 21:00:00|10991.8|10977.8|10992.5|10978.5|10994.4|10980.4|10990.5|10976.5|0
1590012000000|2020-05-20 22:00:00|10995.3|10981.3|10964.7|10950.7|10996.6|10982.6|10963.4|10949.4|0
1590015600000|2020-05-20 23:00:00|10965.1|10951.1|10958.6|10944.6|10967.6|10953.6|10958.3|10944.3|0
1590019200000|2020-05-21 00:00:00|10959.3|10945.3|10963.2|10959.2|10967.7|10961.2|10941.3|10927.3|5476
1590022800000|2020-05-21 01:00:00|10962.2|10958.2|11014.2|11010.2|11058.7|11054.7|10946.7|10942.7|46017
1590026400000|2020-05-21 02:00:00|11015.2|11011.2|11018.2|11014.2|11029.2|11025.2|10964.2|10960.2|31481
1590030000000|2020-05-21 03:00:00|11018.7|11014.7|11009.2|11005.2|11026.2|11022.2|10999.2|10995.2|11451
1590033600000|2020-05-21 04:00:00|11010.2|11006.2|11013.2|11009.2|11019.2|11015.2|10984.2|10980.2|10402
1590037200000|2020-05-21 05:00:00|11014.2|11010.2|11006.4|10992.4|11025.2|11021.2|11002.2|10991.6|10660
1590040800000|2020-05-21 06:00:00|11006.5|10992.5|10998.7|10984.7|11014.9|11000.9|10988.4|10974.4|0
1590044400000|2020-05-21 07:00:00|10998.4|10984.4|10994.2|10988.2|11005.2|10999.2|10987.2|10981.2|4178
1590048000000|2020-05-21 08:00:00|10993.2|10987.2|10992.7|10986.7|11000.2|10994.2|10975.2|10969.2|3009
1590051600000|2020-05-21 09:00:00|10993.2|10987.2|10979.2|10973.2|10995.2|10989.2|10978.2|10972.2|1770
1590055200000|2020-05-21 10:00:00|10978.7|10972.7|10981.7|10975.7|10984.2|10978.2|10970.2|10964.2|1923
1590058800000|2020-05-21 11:00:00|10982.2|10976.2|10987.2|10981.2|11000.7|10994.7|10982.2|10976.2|2662
1590062400000|2020-05-21 12:00:00|10986.2|10980.2|11005.7|10999.7|11012.2|11006.2|10984.2|10978.2|2743
1590066000000|2020-05-21 13:00:00|11005.2|10999.2|11002.2|10996.2|11017.2|11011.2|10993.2|10987.2|4444
1590069600000|2020-05-21 14:00:00|11002.7|10996.7|10962.2|10956.2|11006.2|11000.2|10940.7|10934.7|9666
1590073200000|2020-05-21 15:00:00|10961.7|10955.7|10941.2|10935.2|10961.7|10955.7|10919.2|10913.2|8374
1590076800000|2020-05-21 16:00:00|10941.7|10935.7|10949.2|10943.2|10968.7|10962.7|10941.2|10935.2|3642
1590080400000|2020-05-21 17:00:00|10949.7|10943.7|10944.7|10938.7|10968.2|10962.2|10938.2|10932.2|1910
1590084000000|2020-05-21 18:00:00|10944.2|10938.2|10934.2|10928.2|10954.7|10948.7|10924.7|10918.7|1363
1590087600000|2020-05-21 19:00:00|10933.2|10927.2|10937.7|10931.7|10947.2|10941.2|10933.2|10927.2|1162
1590091200000|2020-05-21 20:00:00|10936.7|10930.7|10952.2|10946.2|10956.7|10950.7|10936.7|10930.7|943
1590094800000|2020-05-21 21:00:00|10956.3|10942.3|10958.4|10944.4|10960|10946|10956.3|10942.3|0
1590098400000|2020-05-21 22:00:00|10957.8|10943.8|10975.8|10961.8|10980.1|10966.1|10949.4|10935.4|0
1590102000000|2020-05-21 23:00:00|10975.5|10961.5|10987.8|10973.8|10989.1|10975.1|10974.3|10960.3|0
1590105600000|2020-05-22 00:00:00|10988.5|10974.5|10933.5|10929.5|11005.2|10991.2|10924.5|10920.5|8975
1590109200000|2020-05-22 01:00:00|10934.5|10930.5|10881.5|10877.5|10946.5|10942.5|10861|10857|46633
1590112800000|2020-05-22 02:00:00|10880.5|10876.5|10813.5|10809.5|10880.5|10876.5|10795.5|10791.5|28689
1590116400000|2020-05-22 03:00:00|10814.5|10810.5|10801.5|10797.5|10837.5|10833.5|10787.5|10783.5|19532
1590120000000|2020-05-22 04:00:00|10802|10798|10795.5|10791.5|10818.5|10814.5|10786.5|10782.5|11951
1590123600000|2020-05-22 05:00:00|10796.5|10792.5|10800.2|10786.2|10808.1|10797|10763.5|10759.5|20726
1590127200000|2020-05-22 06:00:00|10800.5|10786.5|10787|10773|10826.7|10812.7|10782.1|10768.1|0
1590130800000|2020-05-22 07:00:00|10787.5|10773.5|10751.5|10745.5|10787.7|10775|10742.5|10736.5|6739
1590134400000|2020-05-22 08:00:00|10751|10745|10795.5|10789.5|10801.5|10795.5|10751|10745|4729
1590138000000|2020-05-22 09:00:00|10796.5|10790.5|10795.5|10789.5|10821.5|10815.5|10790.5|10784.5|4609
1590141600000|2020-05-22 10:00:00|10794|10788|10804.5|10798.5|10817|10811|10792.5|10786.5|2445
1590145200000|2020-05-22 11:00:00|10805.5|10799.5|10835|10829|10836.5|10830.5|10803.5|10797.5|4200
1590148800000|2020-05-22 12:00:00|10835.5|10829.5|10832.5|10826.5|10844.5|10838.5|10824.5|10818.5|3576
1590152400000|2020-05-22 13:00:00|10831.5|10825.5|10811.5|10805.5|10841|10835|10789.5|10783.5|7767
1590156000000|2020-05-22 14:00:00|10812|10806|10808|10802|10827.5|10821.5|10794.5|10788.5|5761
1590159600000|2020-05-22 15:00:00|10807|10801|10808.5|10802.5|10815.5|10809.5|10802.5|10796.5|2524
1590163200000|2020-05-22 16:00:00|10809.5|10803.5|10808.5|10802.5|10818|10812|10802.5|10796.5|1918
1590166800000|2020-05-22 17:00:00|10809.5|10803.5|10806|10800|10814.5|10808.5|10803|10797|883
1590170400000|2020-05-22 18:00:00|10805.5|10799.5|10803|10797|10815.5|10809.5|10797|10791|986
1590174000000|2020-05-22 19:00:00|10802.5|10796.5|10804.5|10798.5|10807.5|10801.5|10794.5|10788.5|1096
1590177600000|2020-05-22 20:00:00|10805.5|10799.5|10824.5|10818.5|10830|10824|10804.5|10798.5|1367
1590357600000|2020-05-24 22:00:00|10820.9|10806.9|10844.2|10830.2|10849|10835|10814.7|10800.7|0
1590361200000|2020-05-24 23:00:00|10843.6|10829.6|10847.3|10833.3|10853|10839|10835.1|10821.1|0
1590364800000|2020-05-25 00:00:00|10847.9|10833.9|10828.3|10824.3|10855.3|10851.3|10821.5|10807.5|7048
1590368400000|2020-05-25 01:00:00|10827.8|10823.8|10795.3|10791.3|10845.3|10841.3|10683.3|10679.3|58134
1590372000000|2020-05-25 02:00:00|10796.3|10792.3|10791.3|10787.3|10825.8|10821.8|10766.3|10762.3|20883
1590375600000|2020-05-25 03:00:00|10791.8|10787.8|10819.3|10815.3|10840.3|10836.3|10789.8|10785.8|11614
1590379200000|2020-05-25 04:00:00|10818.3|10814.3|10840.3|10836.3|10844.8|10840.8|10816.3|10812.3|6850
1590382800000|2020-05-25 05:00:00|10840.8|10836.8|10860.5|10846.5|10871.3|10867.3|10839.3|10835.3|16263
1590386400000|2020-05-25 06:00:00|10858.6|10844.6|10876.6|10862.6|10881.8|10867.8|10857.1|10843.1|0
1590390000000|2020-05-25 07:00:00|10876.1|10862.1|10861.3|10855.3|10876.1|10862.8|10843.8|10837.8|2868
1590393600000|2020-05-25 08:00:00|10862.3|10856.3|10891.8|10885.8|10897.3|10891.3|10851.3|10845.3|4263
1590397200000|2020-05-25 09:00:00|10891.3|10885.3|10894.8|10888.8|10900.8|10894.8|10883.3|10877.3|2040
1590400800000|2020-05-25 10:00:00|10894.3|10888.3|10892.3|10886.3|10897.3|10891.3|10883.3|10877.3|1362
1590404400000|2020-05-25 11:00:00|10891.8|10885.8|10893.3|10887.3|10894.3|10888.3|10889.3|10883.3|614
1590408000000|2020-05-25 12:00:00|10892.8|10886.8|10898.3|10892.3|10899.3|10893.3|10891.3|10885.3|999
1590411600000|2020-05-25 13:00:00|10899.3|10893.3|10893.8|10887.8|10906.3|10900.3|10886.3|10880.3|2181
1590415200000|2020-05-25 14:00:00|10894.3|10888.3|10895.8|10889.8|10896.3|10890.3|10888.3|10882.3|913
1590418800000|2020-05-25 15:00:00|10895.3|10889.3|10902.3|10896.3|10912.3|10906.3|10892.3|10886.3|1542
1590422400000|2020-05-25 16:00:00|10902.8|10896.8|10898.3|10892.3|10904.3|10898.3|10895.3|10889.3|704
1590426000000|2020-05-25 17:00:00|10898.8|10892.8|10905.3|10899.3|10906.3|10900.3|10898.3|10892.3|225
1590429600000|2020-05-25 18:00:00|10904.8|10898.8|10905.3|10899.3|10906.3|10900.3|10901.8|10895.8|156
1590433200000|2020-05-25 19:00:00|10904.3|10898.3|10896.8|10890.8|10904.3|10898.3|10893.3|10887.3|346
1590436800000|2020-05-25 20:00:00|10897.3|10891.3|10891.3|10885.3|10902.3|10896.3|10876.3|10870.3|1313
1590440400000|2020-05-25 21:00:00|10894.8|10880.8|10892.8|10878.8|10894.8|10880.8|10892.8|10878.8|0
1590444000000|2020-05-25 22:00:00|10891.2|10877.2|10870.9|10856.9|10893.1|10879.1|10870.2|10856.2|0
1590447600000|2020-05-25 23:00:00|10871.2|10857.2|10865.4|10851.4|10872.1|10858.1|10861.4|10847.4|0
1590451200000|2020-05-26 00:00:00|10865.1|10851.1|10935.3|10931.3|10946.3|10942.3|10856|10842|7719
1590454800000|2020-05-26 01:00:00|10937.3|10933.3|11017.3|11013.3|11044.3|11040.3|10912.8|10908.8|49752
1590458400000|2020-05-26 02:00:00|11018.3|11014.3|11016.3|11012.3|11046.8|11042.8|11002.3|10998.3|18575
1590462000000|2020-05-26 03:00:00|11014.8|11010.8|11034.3|11030.3|11035.3|11031.3|11007.3|11003.3|7686
1590465600000|2020-05-26 04:00:00|11033.3|11029.3|11022.3|11018.3|11043.3|11039.3|11015.3|11011.3|9264
1590469200000|2020-05-26 05:00:00|11023.3|11019.3|11015.2|11001.2|11031.3|11027.3|10998.3|10988.8|13951
1590472800000|2020-05-26 06:00:00|11015|11001|11021.9|11007.9|11032.1|11018.1|11007.1|10993.1|0
1590476400000|2020-05-26 07:00:00|11022.4|11008.4|10994.3|10988.3|11022.8|11016.8|10972.8|10966.8|5521
1590480000000|2020-05-26 08:00:00|10993.3|10987.3|11010.3|11004.3|11012.3|11006.3|10989.3|10983.3|2495
1590483600000|2020-05-26 09:00:00|11010.8|11004.8|11005.3|10999.3|11017.3|11011.3|11003.3|10997.3|2019
1590487200000|2020-05-26 10:00:00|11006.3|11000.3|11000.3|10994.3|11008.3|11002.3|10989.8|10983.8|1709
1590490800000|2020-05-26 11:00:00|10999.3|10993.3|11003.3|10997.3|11010.3|11004.3|10992.3|10986.3|1176
1590494400000|2020-05-26 12:00:00|11004.8|10998.8|11010.3|11004.3|11011.3|11005.3|10998.3|10992.3|1416
1590498000000|2020-05-26 13:00:00|11009.8|11003.8|11008.3|11002.3|11028.3|11022.3|11002.3|10996.3|6258
1590501600000|2020-05-26 14:00:00|11007.8|11001.8|11020.3|11014.3|11025.3|11019.3|11003.3|10997.3|3293
1590505200000|2020-05-26 15:00:00|11019.8|11013.8|11007.3|11001.3|11026.3|11020.3|10998.8|10992.8|3455
1590508800000|2020-05-26 16:00:00|11008.3|11002.3|11017.3|11011.3|11019.3|11013.3|11005.3|10999.3|1259
1590512400000|2020-05-26 17:00:00|11018.3|11012.3|11019.3|11013.3|11024.3|11018.3|11016.3|11010.3|870
1590516000000|2020-05-26 18:00:00|11018.8|11012.8|11022.8|11016.8|11027.3|11021.3|11016.3|11010.3|652
1590519600000|2020-05-26 19:00:00|11022.3|11016.3|10981.8|10975.8|11024.3|11018.3|10976.3|10970.3|3371
1590523200000|2020-05-26 20:00:00|10982.3|10976.3|10992.3|10986.3|10995.8|10989.8|10973.8|10967.8|1282
1590526800000|2020-05-26 21:00:00|10996.3|10982.3|10993.5|10979.5|10996.4|10982.4|10990.4|10976.4|0
1590530400000|2020-05-26 22:00:00|10995.6|10981.6|10980.3|10966.3|10995.6|10981.6|10968.5|10954.5|0
1590534000000|2020-05-26 23:00:00|10980.6|10966.6|10980.8|10966.8|10983.7|10969.7|10969.7|10955.7|0
1590537600000|2020-05-27 00:00:00|10981.5|10967.5|11011.6|11007.6|11012.1|11008.1|10966.6|10952.6|7163
1590541200000|2020-05-27 01:00:00|11011.1|11007.1|10999.6|10995.6|11044.6|11040.6|10978.1|10974.1|38199
1590544800000|2020-05-27 02:00:00|11001.6|10997.6|10999.6|10995.6|11002.6|10998.6|10936.1|10932.1|29907
1590548400000|2020-05-27 03:00:00|11000.6|10996.6|11002.6|10998.6|11015.6|11011.6|10986.6|10982.6|11458
1590552000000|2020-05-27 04:00:00|11003.6|10999.6|10994.6|10990.6|11007.6|11003.6|10987.6|10983.6|6582
1590555600000|2020-05-27 05:00:00|10993.6|10989.6|10977.6|10963.6|10994.1|10990.1|10976.3|10962.3|8953
1590559200000|2020-05-27 06:00:00|10977.4|10963.4|10973.2|10959.2|10985.5|10971.5|10964.8|10950.8|0
1590562800000|2020-05-27 07:00:00|10971.5|10965.5|10990|10984|10992|10986|10967|10961|3005
1590566400000|2020-05-27 08:00:00|10990.5|10984.5|11003.5|10997.5|11006|11000|10987|10981|2434
1590570000000|2020-05-27 09:00:00|11004|10998|11023|11017|11027|11021|10996.5|10990.5|3793
1590573600000|2020-05-27 10:00:00|11023.5|11017.5|11019|11013|11025|11019|11012|11006|1514
1590577200000|2020-05-27 11:00:00|11018.5|11012.5|11013|11007|11022|11016|11012|11006|1059
1590580800000|2020-05-27 12:00:00|11013.5|11007.5|10996.5|10990.5|11016|11010|10996.5|10990.5|2674
1590584400000|2020-05-27 13:00:00|10996|10990|10978.5|10972.5|11004|10998|10971|10965|5937
1590588000000|2020-05-27 14:00:00|10979|10973|10960|10954|10992|10986|10946.5|10940.5|7713
1590591600000|2020-05-27 15:00:00|10959.5|10953.5|10968|10962|10974|10968|10947|10941|5066
1590595200000|2020-05-27 16:00:00|10969|10963|10967|10961|10977|10971|10963|10957|2042
1590598800000|2020-05-27 17:00:00|10967.5|10961.5|10979|10973|10981|10975|10953|10947|1599
1590602400000|2020-05-27 18:00:00|10979.5|10973.5|10999|10993|10999|10993|10979|10973|1936
1590606000000|2020-05-27 19:00:00|10998.5|10992.5|11009.5|11003.5|11012|11006|10995|10989|1743
1590609600000|2020-05-27 20:00:00|11010|11004|11035|11029|11035|11029|11009|11003|2358
1590613200000|2020-05-27 21:00:00|11039|11025|11033.9|11019.9|11040.6|11026.6|11032.7|11018.7|2
1590616800000|2020-05-27 22:00:00|11034.7|11020.7|11041.3|11027.3|11045.8|11031.8|11024.2|11010.2|0
1590620400000|2020-05-27 23:00:00|11042|11028|11055.9|11041.9|11056.8|11042.8|11032.8|11018.8|0
1590624000000|2020-05-28 00:00:00|11055.2|11041.2|11058.2|11054.2|11085.7|11081.7|11047.6|11033.6|8649
1590627600000|2020-05-28 01:00:00|11058.7|11054.7|11022.7|11018.7|11070.2|11066.2|10999.7|10995.7|41217
1590631200000|2020-05-28 02:00:00|11021.7|11017.7|10996.7|10992.7|11042.7|11038.7|10992.2|10988.2|20410
1590634800000|2020-05-28 03:00:00|10995.2|10991.2|10894.7|10890.7|10999.7|10995.7|10880.7|10876.7|29148
1590638400000|2020-05-28 04:00:00|10894.2|10890.2|10905.7|10901.7|10931.7|10927.7|10865.7|10861.7|26274
1590642000000|2020-05-28 05:00:00|10906.2|10902.2|10933.6|10919.6|10933.6|10922.6|10887.7|10883.7|16038
1590645600000|2020-05-28 06:00:00|10934.4|10920.4|10924.4|10910.4|10978.3|10964.3|10916|10902|0
1590649200000|2020-05-28 07:00:00|10924.7|10910.7|10938.6|10932.6|10947.6|10941.6|10912.6|10906.6|5455
1590652800000|2020-05-28 08:00:00|10939.6|10933.6|10923.6|10917.6|10943.6|10937.6|10913.6|10907.6|3029
1590656400000|2020-05-28 09:00:00|10923.1|10917.1|10907.6|10901.6|10934.6|10928.6|10902.1|10896.1|2542
1590660000000|2020-05-28 10:00:00|10906.6|10900.6|10921.6|10915.6|10925.6|10919.6|10900.6|10894.6|2703
1590663600000|2020-05-28 11:00:00|10922.6|10916.6|10924.6|10918.6|10933.6|10927.6|10915.6|10909.6|2027
1590667200000|2020-05-28 12:00:00|10925.6|10919.6|10934.1|10928.1|10937.6|10931.6|10919.1|10913.1|2299
1590670800000|2020-05-28 13:00:00|10933.6|10927.6|10927.6|10921.6|10945.6|10939.6|10923.6|10917.6|4770
1590674400000|2020-05-28 14:00:00|10928.6|10922.6|10954.1|10948.1|10957.6|10951.6|10916.1|10910.1|4544
1590678000000|2020-05-28 15:00:00|10955.1|10949.1|10959.6|10953.6|10970.6|10964.6|10945.6|10939.6|4745
1590681600000|2020-05-28 16:00:00|10960.6|10954.6|10984.1|10978.1|10987.6|10981.6|10956.6|10950.6|3000
1590685200000|2020-05-28 17:00:00|10984.6|10978.6|10976.6|10970.6|10992.6|10986.6|10971.6|10965.6|1481
1590688800000|2020-05-28 18:00:00|10977.6|10971.6|10965.1|10959.1|10977.6|10971.6|10955.6|10949.6|1607
1590692400000|2020-05-28 19:00:00|10965.6|10959.6|10889.6|10883.6|10975.6|10969.6|10880.6|10874.6|5611
1590696000000|2020-05-28 20:00:00|10890.1|10884.1|10911.6|10905.6|10916.6|10910.6|10887.1|10881.1|1551
1590699600000|2020-05-28 21:00:00|10914.4|10900.4|10907.4|10893.4|10915.9|10901.9|10907.4|10893.4|0
1590703200000|2020-05-28 22:00:00|10909|10895|10905|10891|10917.6|10903.6|10894.9|10880.9|0
1590706800000|2020-05-28 23:00:00|10904.7|10890.7|10884.3|10870.3|10913.2|10899.2|10882.5|10868.5|0
1590710400000|2020-05-29 00:00:00|10885|10871|10856.4|10852.4|10907.4|10903.4|10846.9|10842.9|10085
1590714000000|2020-05-29 01:00:00|10854.4|10850.4|10881.9|10877.9|10912.4|10908.4|10816.9|10812.9|45989
1590717600000|2020-05-29 02:00:00|10882.4|10878.4|10906.9|10902.9|10926.4|10922.4|10877.4|10873.4|18782
1590721200000|2020-05-29 03:00:00|10907.4|10903.4|10880.9|10876.9|10912.9|10908.9|10872.9|10868.9|10653
1590724800000|2020-05-29 04:00:00|10881.9|10877.9|10927.9|10923.9|10929.9|10925.9|10866.9|10862.9|11099
1590728400000|2020-05-29 05:00:00|10927.4|10923.4|10926.1|10912.1|10959.7|10955.7|10917.9|10912.1|19092
1590732000000|2020-05-29 06:00:00|10925.9|10911.9|10923.5|10909.5|10947.6|10933.6|10894.4|10880.4|0
1590735600000|2020-05-29 07:00:00|10922.7|10916.7|10908.7|10902.7|10925.7|10919.7|10903.7|10897.7|4462
1590739200000|2020-05-29 08:00:00|10908.2|10902.2|10907.7|10901.7|10910.7|10904.7|10896.7|10890.7|2858
1590742800000|2020-05-29 09:00:00|10908.2|10902.2|10921.2|10915.2|10923.7|10917.7|10903.7|10897.7|2254
1590746400000|2020-05-29 10:00:00|10921.7|10915.7|10923.2|10917.2|10930.7|10924.7|10919.2|10913.2|1771
1590750000000|2020-05-29 11:00:00|10922.7|10916.7|10931.7|10925.7|10938.7|10932.7|10917.7|10911.7|1544
1590753600000|2020-05-29 12:00:00|10930.7|10924.7|10928.2|10922.2|10943.7|10937.7|10919.7|10913.7|2630
1590757200000|2020-05-29 13:00:00|10927.7|10921.7|10919.7|10913.7|10927.7|10921.7|10901.7|10895.7|5292
1590760800000|2020-05-29 14:00:00|10920.7|10914.7|10915.7|10909.7|10929.7|10923.7|10901.7|10895.7|4595
1590764400000|2020-05-29 15:00:00|10916.2|10910.2|10912.7|10906.7|10921.7|10915.7|10903.7|10897.7|2667
1590768000000|2020-05-29 16:00:00|10913.7|10907.7|10912.7|10906.7|10924.7|10918.7|10875.2|10869.2|3633
1590771600000|2020-05-29 17:00:00|10911.7|10905.7|10901.7|10895.7|10916.2|10910.2|10889.2|10883.2|1796
1590775200000|2020-05-29 18:00:00|10901.2|10895.2|10939.2|10933.2|10939.2|10933.2|10876.7|10870.7|4522
1590778800000|2020-05-29 19:00:00|10940.7|10934.7|10947.7|10941.7|10977.2|10971.2|10940.7|10934.7|5321
1590782400000|2020-05-29 20:00:00|10945.7|10939.7|10967.7|10961.7|10968.7|10962.7|10945.2|10939.2|1477
1590962400000|2020-05-31 22:00:00|10890.3|10876.3|10879.3|10865.3|10904.1|10890.1|10848.6|10834.6|0
1590966000000|2020-05-31 23:00:00|10878.7|10864.7|10917.1|10903.1|10918.7|10904.7|10875.8|10861.8|0
1590969600000|2020-06-01 00:00:00|10916.5|10902.5|11012.7|11008.7|11017.7|11013.7|10915.8|10901.8|7863
1590973200000|2020-06-01 01:00:00|11013.7|11009.7|11103.7|11099.7|11112.2|11108.2|10992.7|10988.7|46740
1590976800000|2020-06-01 02:00:00|11104.7|11100.7|11088|11084|11120|11116|11078.5|11074.5|17239
1590980400000|2020-06-01 03:00:00|11087.5|11083.5|11078|11074|11102|11098|11073|11069|11234
1590984000000|2020-06-01 04:00:00|11077|11073|11087.5|11083.5|11097|11093|11076|11072|6221
1590987600000|2020-06-01 05:00:00|11088.5|11084.5|11080.1|11066.1|11092|11088|11062|11058|13712
1590991200000|2020-06-01 06:00:00|11079.2|11065.2|11104.2|11090.2|11108.4|11094.4|11067.7|11053.7|0
1590994800000|2020-06-01 07:00:00|11104.7|11090.7|11084.6|11078.6|11104.7|11090.7|11082.6|11076.6|2365
1590998400000|2020-06-01 08:00:00|11083.6|11077.6|11042.6|11036.6|11085.1|11079.1|11023.1|11017.1|8548
1591002000000|2020-06-01 09:00:00|11043.6|11037.6|11039.6|11033.6|11050.6|11044.6|11036.6|11030.6|1875
1591005600000|2020-06-01 10:00:00|11040.1|11034.1|11057.6|11051.6|11058.1|11052.1|11033.6|11027.6|1619
1591009200000|2020-06-01 11:00:00|11058.6|11052.6|11061.6|11055.6|11069.1|11063.1|11057.6|11051.6|1498
1591012800000|2020-06-01 12:00:00|11062.1|11056.1|11052.1|11046.1|11064.1|11058.1|11045.6|11039.6|1624
1591016400000|2020-06-01 13:00:00|11051.6|11045.6|11048.6|11042.6|11058.1|11052.1|11035.6|11029.6|4147
1591020000000|2020-06-01 14:00:00|11049.6|11043.6|11070.6|11064.6|11078.6|11072.6|11046.6|11040.6|4375
1591023600000|2020-06-01 15:00:00|11071.1|11065.1|11073.6|11067.6|11076.6|11070.6|11057.6|11051.6|1877
1591027200000|2020-06-01 16:00:00|11072.6|11066.6|11084.6|11078.6|11085.1|11079.1|11066.6|11060.6|1631
1591030800000|2020-06-01 17:00:00|11085.1|11079.1|11096.6|11090.6|11099.6|11093.6|11084.1|11078.1|1390
1591034400000|2020-06-01 18:00:00|11097.6|11091.6|11098.1|11092.1|11103.6|11097.6|11083.6|11077.6|1022
1591038000000|2020-06-01 19:00:00|11097.6|11091.6|11104.1|11098.1|11107.1|11101.1|11075.1|11069.1|1342
1591041600000|2020-06-01 20:00:00|11102.6|11096.6|11098.6|11092.6|11103.1|11097.1|11084.1|11078.1|854
1591045200000|2020-06-01 21:00:00|11101|11087|11100.8|11086.8|11102.3|11088.3|11097|11083|0
1591048800000|2020-06-01 22:00:00|11101.7|11087.7|11084.4|11070.4|11106.8|11092.8|11076.3|11062.3|0
1591052400000|2020-06-01 23:00:00|11083.8|11069.8|11069.6|11055.6|11084.4|11070.4|11058.7|11044.7|0
1591056000000|2020-06-02 00:00:00|11068.9|11054.9|11114.4|11110.4|11114.9|11110.9|11066.7|11052.7|5957
1591059600000|2020-06-02 01:00:00|11114.9|11110.9|11121.9|11117.9|11159.9|11155.9|11103.4|11099.4|39634
1591063200000|2020-06-02 02:00:00|11122.9|11118.9|11116.4|11112.4|11137.4|11133.4|11093.9|11089.9|17437
1591066800000|2020-06-02 03:00:00|11116.9|11112.9|11138.9|11134.9|11144.9|11140.9|11116.4|11112.4|7327
1591070400000|2020-06-02 04:00:00|11139.9|11135.9|11119.9|11115.9|11141.9|11137.9|11116.9|11112.9|5545
1591074000000|2020-06-02 05:00:00|11119.4|11115.4|11130.9|11116.9|11132.2|11125.9|11118.9|11105.5|6764
1591077600000|2020-06-02 06:00:00|11130.6|11116.6|11135.1|11121.1|11142.1|11128.1|11116.1|11102.1|0
1591081200000|2020-06-02 07:00:00|11135.2|11121.2|11140.9|11134.9|11147.4|11141.4|11119.9|11113.9|3435
1591084800000|2020-06-02 08:00:00|11139.9|11133.9|11163.4|11157.4|11170.9|11164.9|11138.9|11132.9|3765
1591088400000|2020-06-02 09:00:00|11163.9|11157.9|11176.9|11170.9|11180.4|11174.4|11160.9|11154.9|2329
1591092000000|2020-06-02 10:00:00|11175.9|11169.9|11172.4|11166.4|11180.9|11174.9|11167.4|11161.4|1556
1591095600000|2020-06-02 11:00:00|11171.9|11165.9|11162.9|11156.9|11171.9|11165.9|11159.9|11153.9|1729
1591099200000|2020-06-02 12:00:00|11163.9|11157.9|11167.9|11161.9|11175.9|11169.9|11159.9|11153.9|1602
1591102800000|2020-06-02 13:00:00|11169.4|11163.4|11185.9|11179.9|11185.9|11179.9|11157.4|11151.4|3892
1591106400000|2020-06-02 14:00:00|11186.9|11180.9|11201.9|11195.9|11214.9|11208.9|11186.9|11180.9|6995
1591110000000|2020-06-02 15:00:00|11203.4|11197.4|11191.9|11185.9|11203.9|11197.9|11185.9|11179.9|3651
1591113600000|2020-06-02 16:00:00|11192.9|11186.9|11201.9|11195.9|11204.9|11198.9|11190.9|11184.9|1033
1591117200000|2020-06-02 17:00:00|11201.4|11195.4|11206.9|11200.9|11210.4|11204.4|11200.4|11194.4|823
1591120800000|2020-06-02 18:00:00|11207.4|11201.4|11206.9|11200.9|11209.9|11203.9|11195.4|11189.4|879
1591124400000|2020-06-02 19:00:00|11207.9|11201.9|11225.4|11219.4|11225.4|11219.4|11193.4|11187.4|2042
1591128000000|2020-06-02 20:00:00|11225.9|11219.9|11234.9|11228.9|11234.9|11228.9|11221.4|11215.4|1861
1591131600000|2020-06-02 21:00:00|11237.9|11223.9|11238.8|11224.8|11239.9|11225.9|11237.1|11223.1|0
1591135200000|2020-06-02 22:00:00|11240.2|11226.2|11234.2|11220.2|11242.5|11228.5|11229.7|11215.7|0
1591138800000|2020-06-02 23:00:00|11233.5|11219.5|11261|11247|11264.4|11250.4|11233.5|11219.5|0
1591142400000|2020-06-03 00:00:00|11261.7|11247.7|11257|11253|11274.5|11270.5|11251.8|11237.8|8919
1591146000000|2020-06-03 01:00:00|11255.5|11251.5|11251.5|11247.5|11287|11283|11227|11223|41590
1591149600000|2020-06-03 02:00:00|11252|11248|11269|11265|11278|11274|11230|11226|20491
1591153200000|2020-06-03 03:00:00|11268|11264|11297|11293|11308|11304|11262|11258|16924
1591156800000|2020-06-03 04:00:00|11298|11294|11309|11305|11315|11311|11295|11291|7571
1591160400000|2020-06-03 05:00:00|11308|11304|11315|11301|11319|11315|11301|11288.7|13873
1591164000000|2020-06-03 06:00:00|11315.2|11301.2|11310.6|11296.6|11330|11316|11306.7|11292.7|0
1591167600000|2020-06-03 07:00:00|11317.5|11311.5|11322|11316|11324|11318|11302|11296|2927
1591171200000|2020-06-03 08:00:00|11323|11317|11342|11336|11343|11337|11320|11314|3549
1591174800000|2020-06-03 09:00:00|11343|11337|11375.5|11369.5|11379|11373|11341|11335|4827
1591178400000|2020-06-03 10:00:00|11376|11370|11365|11359|11377|11371|11360|11354|2619
1591182000000|2020-06-03 11:00:00|11364.5|11358.5|11372.5|11366.5|11375|11369|11362|11356|1801
1591185600000|2020-06-03 12:00:00|11372|11366|11390|11384|11395|11389|11370|11364|3168
1591189200000|2020-06-03 13:00:00|11390.5|11384.5|11418|11412|11419|11413|11388|11382|5779
1591192800000|2020-06-03 14:00:00|11419|11413|11451|11445|11460|11454|11418|11412|7360
1591196400000|2020-06-03 15:00:00|11451.5|11445.5|11456.5|11450.5|11482|11476|11445.5|11439.5|6504
1591200000000|2020-06-03 16:00:00|11457|11451|11450|11444|11465|11459|11440|11434|2576
1591203600000|2020-06-03 17:00:00|11449|11443|11464|11458|11472|11466|11449|11443|1333
1591207200000|2020-06-03 18:00:00|11464.5|11458.5|11474|11468|11480.5|11474.5|11462|11456|1150
1591210800000|2020-06-03 19:00:00|11473.5|11467.5|11476.5|11470.5|11493|11487|11466|11460|1846
1591214400000|2020-06-03 20:00:00|11476|11470|11453|11447|11482|11476|11447|11441|1682
1591218000000|2020-06-03 21:00:00|11455.6|11441.6|11456.9|11442.9|11457.8|11443.8|11455.6|11441.6|0
1591221600000|2020-06-03 22:00:00|11456.6|11442.6|11455.5|11441.5|11458.6|11444.6|11440.6|11426.6|0
1591225200000|2020-06-03 23:00:00|11455.2|11441.2|11471|11457|11480.9|11466.9|11454.9|11440.9|0
1591228800000|2020-06-04 00:00:00|11471.6|11457.6|11417.2|11413.2|11474.2|11460.2|11414.7|11410.7|10432
1591232400000|2020-06-04 01:00:00|11416.7|11412.7|11358.2|11354.2|11434.7|11430.7|11341.2|11337.2|43266
1591236000000|2020-06-04 02:00:00|11357.2|11353.2|11344.2|11340.2|11375.2|11371.2|11327.2|11323.2|23695
1591239600000|2020-06-04 03:00:00|11343.7|11339.7|11377.2|11373.2|11386.2|11382.2|11341.2|11337.2|12759
1591243200000|2020-06-04 04:00:00|11377.7|11373.7|11376.2|11372.2|11395.2|11391.2|11368.2|11364.2|9133
1591246800000|2020-06-04 05:00:00|11377.2|11373.2|11371.6|11357.6|11393.2|11389.2|11365.9|11351.9|9273
1591250400000|2020-06-04 06:00:00|11375.1|11361.1|11366.1|11352.1|11384.5|11370.5|11361.7|11347.7|0
1591254000000|2020-06-04 07:00:00|11366.4|11352.4|11393.2|11387.2|11393.2|11387.2|11363.2|11350.6|3545
1591257600000|2020-06-04 08:00:00|11394.2|11388.2|11404.2|11398.2|11435.2|11429.2|11394.2|11388.2|5871
1591261200000|2020-06-04 09:00:00|11405.2|11399.2|11386.7|11380.7|11414.7|11408.7|11372.2|11366.2|4369
1591264800000|2020-06-04 10:00:00|11387.2|11381.2|11395.7|11389.7|11405.2|11399.2|11382.2|11376.2|2570
1591268400000|2020-06-04 11:00:00|11395.2|11389.2|11417.2|11411.2|11426.2|11420.2|11393.2|11387.2|3173
1591272000000|2020-06-04 12:00:00|11417.7|11411.7|11390.2|11384.2|11421.2|11415.2|11376.2|11370.2|3837
1591275600000|2020-06-04 13:00:00|11390.7|11384.7|11398.2|11392.2|11403.2|11397.2|11378.2|11372.2|4518
1591279200000|2020-06-04 14:00:00|11397.2|11391.2|11417.7|11411.7|11424.2|11418.2|11383.2|11377.2|4990
1591282800000|2020-06-04 15:00:00|11418.2|11412.2|11400.2|11394.2|11421.2|11415.2|11391.2|11385.2|3623
1591286400000|2020-06-04 16:00:00|11400.7|11394.7|11397.2|11391.2|11414.2|11408.2|11390.2|11384.2|1900
1591290000000|2020-06-04 17:00:00|11397.7|11391.7|11402.7|11396.7|11408.7|11402.7|11391.7|11385.7|992
1591293600000|2020-06-04 18:00:00|11403.2|11397.2|11387.2|11381.2|11409.2|11403.2|11387.2|11381.2|773
1591297200000|2020-06-04 19:00:00|11386.2|11380.2|11396.2|11390.2|11400.2|11394.2|11372.2|11366.2|1833
1591300800000|2020-06-04 20:00:00|11396.7|11390.7|11407.7|11401.7|11412.2|11406.2|11394.7|11388.7|849
1591304400000|2020-06-04 21:00:00|11412.1|11398.1|11408.2|11394.2|11413.3|11399.3|11407.8|11393.8|0
1591308000000|2020-06-04 22:00:00|11410.3|11396.3|11411.7|11397.7|11421.3|11407.3|11406.2|11392.2|0
1591311600000|2020-06-04 23:00:00|11412|11398|11398.6|11384.6|11417.1|11403.1|11397.9|11383.9|0
1591315200000|2020-06-05 00:00:00|11399.2|11385.2|11412.3|11408.3|11419.3|11415.3|11390|11376|5101
1591318800000|2020-06-05 01:00:00|11412.8|11408.8|11430.3|11426.3|11455.3|11451.3|11402.3|11398.3|31735
1591322400000|2020-06-05 02:00:00|11431.3|11427.3|11457.3|11453.3|11465.3|11461.3|11426.3|11422.3|20182
1591326000000|2020-06-05 03:00:00|11458.3|11454.3|11475.3|11471.3|11478.3|11474.3|11456.3|11452.3|10075
1591329600000|2020-06-05 04:00:00|11474.3|11470.3|11482.3|11478.3|11493.3|11489.3|11471.3|11467.3|7085
1591333200000|2020-06-05 05:00:00|11481.3|11477.3|11516.2|11502.2|11524.1|11510.1|11476.2|11467.4|10643
1591336800000|2020-06-05 06:00:00|11515.5|11501.5|11514.6|11500.6|11528.1|11514.1|11499.4|11485.4|0
1591340400000|2020-06-05 07:00:00|11515.1|11501.1|11587.2|11581.2|11591.7|11585.7|11496.2|11490.2|10793
1591344000000|2020-06-05 08:00:00|11586.2|11580.2|11558.2|11552.2|11594.2|11588.2|11552.2|11546.2|5318
1591347600000|2020-06-05 09:00:00|11559.2|11553.2|11556.2|11550.2|11569.2|11563.2|11544.7|11538.7|3424
1591351200000|2020-06-05 10:00:00|11556.7|11550.7|11558.2|11552.2|11560.2|11554.2|11541.2|11535.2|2115
1591354800000|2020-06-05 11:00:00|11558.7|11552.7|11557.2|11551.2|11569.2|11563.2|11554.2|11548.2|1582
1591358400000|2020-06-05 12:00:00|11556.2|11550.2|11575.7|11569.7|11581.2|11575.2|11544.2|11538.2|5389
1591362000000|2020-06-05 13:00:00|11576.2|11570.2|11597.2|11591.2|11619.2|11613.2|11574.2|11568.2|9512
1591365600000|2020-06-05 14:00:00|11598.2|11592.2|11613.7|11607.7|11614.7|11608.7|11593.2|11587.2|3687
1591369200000|2020-06-05 15:00:00|11614.2|11608.2|11629.2|11623.2|11636.2|11630.2|11611.7|11605.7|4642
1591372800000|2020-06-05 16:00:00|11629.7|11623.7|11635.2|11629.2|11641.2|11635.2|11620.7|11614.7|2594
1591376400000|2020-06-05 17:00:00|11634.7|11628.7|11614.2|11608.2|11636.2|11630.2|11611.2|11605.2|1728
1591380000000|2020-06-05 18:00:00|11612.7|11606.7|11598.2|11592.2|11616.7|11610.7|11579.7|11573.7|3241
1591383600000|2020-06-05 19:00:00|11597.7|11591.7|11592.2|11586.2|11601.7|11595.7|11580.7|11574.7|2115
1591387200000|2020-06-05 20:00:00|11592.7|11586.7|11601.2|11595.2|11603.7|11597.7|11587.2|11581.2|1300
1591390800000|2020-06-05 21:00:00|11603.7|11589.7|11603.7|11589.7|11603.7|11589.7|11603.7|11589.7|0
1591567200000|2020-06-07 22:00:00|11634.4|11620.4|11645.8|11631.8|11652.8|11638.8|11630.9|11616.9|3
1591570800000|2020-06-07 23:00:00|11645.4|11631.4|11659.9|11645.9|11666.4|11652.4|11643.9|11629.9|0
1591574400000|2020-06-08 00:00:00|11659.2|11645.2|11574.9|11570.9|11659.2|11645.2|11564.9|11560.9|8234
1591578000000|2020-06-08 01:00:00|11575.4|11571.4|11572.4|11568.4|11595.9|11591.9|11512.4|11508.4|39730
1591581600000|2020-06-08 02:00:00|11573.4|11569.4|11630.4|11626.4|11646.4|11642.4|11557.4|11553.4|26824
1591585200000|2020-06-08 03:00:00|11628.4|11624.4|11622.4|11618.4|11638.4|11634.4|11609.4|11605.4|10577
1591588800000|2020-06-08 04:00:00|11620.9|11616.9|11609.4|11605.4|11627.4|11623.4|11604.4|11600.4|7380
1591592400000|2020-06-08 05:00:00|11609.9|11605.9|11614|11600|11618.4|11614.4|11581.9|11577.9|14104
1591596000000|2020-06-08 06:00:00|11615.7|11601.7|11590.7|11576.7|11617.2|11603.2|11587.6|11573.6|0
1591599600000|2020-06-08 07:00:00|11586.5|11580.5|11575|11569|11588|11582|11554.5|11548.5|5209
1591603200000|2020-06-08 08:00:00|11575.5|11569.5|11614.5|11608.5|11620.5|11614.5|11574.5|11568.5|4288
1591606800000|2020-06-08 09:00:00|11615|11609|11610|11604|11624.5|11618.5|11605|11599|2483
1591610400000|2020-06-08 10:00:00|11609|11603|11610|11604|11619|11613|11604|11598|1311
1591614000000|2020-06-08 11:00:00|11611|11605|11621|11615|11627|11621|11610|11604|1577
1591617600000|2020-06-08 12:00:00|11620|11614|11616.5|11610.5|11628|11622|11613|11607|1332
1591621200000|2020-06-08 13:00:00|11617|11611|11602|11596|11625|11619|11590|11584|3986
1591624800000|2020-06-08 14:00:00|11603|11597|11591|11585|11604|11598|11568|11562|5794
1591628400000|2020-06-08 15:00:00|11591.5|11585.5|11590.5|11584.5|11602|11596|11587|11581|2203
1591632000000|2020-06-08 16:00:00|11590|11584|11589|11583|11597|11591|11577.5|11571.5|1201
1591635600000|2020-06-08 17:00:00|11588.5|11582.5|11597|11591|11599|11593|11583.5|11577.5|896
1591639200000|2020-06-08 18:00:00|11595.5|11589.5|11617|11611|11617|11611|11595.5|11589.5|1043
1591642800000|2020-06-08 19:00:00|11616|11610|11652.5|11646.5|11653|11647|11612.5|11606.5|2577
1591646400000|2020-06-08 20:00:00|11652|11646|11646.5|11640.5|11652|11646|11642.5|11636.5|1040
1591650000000|2020-06-08 21:00:00|11650.9|11636.9|11652.3|11638.3|11652.8|11638.8|11650.2|11636.2|0
1591653600000|2020-06-08 22:00:00|11654.3|11640.3|11640.4|11626.4|11655.5|11641.5|11639.2|11625.2|0
1591657200000|2020-06-08 23:00:00|11641.1|11627.1|11641.7|11627.7|11649.3|11635.3|11637.9|11623.9|0
1591660800000|2020-06-09 00:00:00|11642.3|11628.3|11613|11609|11656.2|11642.2|11609|11597.5|6623
1591664400000|2020-06-09 01:00:00|11612|11608|11630|11626|11634.5|11630.5|11543|11539|38783
1591668000000|2020-06-09 02:00:00|11629|11625|11630|11626|11642.5|11638.5|11595|11591|17604
1591671600000|2020-06-09 03:00:00|11630.5|11626.5|11629|11625|11638|11634|11617|11613|8293
1591675200000|2020-06-09 04:00:00|11628|11624|11610|11606|11634|11630|11607|11603|7969
1591678800000|2020-06-09 05:00:00|11609|11605|11628.7|11614.7|11637.5|11630.2|11608|11604|10140
1591682400000|2020-06-09 06:00:00|11628.5|11614.5|11613.3|11599.3|11638.5|11624.5|11609.2|11595.2|0
1591686000000|2020-06-09 07:00:00|11613.4|11599.4|11611.2|11605.2|11648.7|11642.7|11603.2|11597.2|5090
1591689600000|2020-06-09 08:00:00|11612.2|11606.2|11585.2|11579.2|11615.2|11609.2|11574.7|11568.7|4912
1591693200000|2020-06-09 09:00:00|11584.7|11578.7|11589.7|11583.7|11596.2|11590.2|11577.2|11571.2|2586
1591696800000|2020-06-09 10:00:00|11590.2|11584.2|11591.7|11585.7|11595.2|11589.2|11580.2|11574.2|1497
1591700400000|2020-06-09 11:00:00|11592.2|11586.2|11602.2|11596.2|11607.2|11601.2|11588.2|11582.2|1850
1591704000000|2020-06-09 12:00:00|11601.2|11595.2|11590.2|11584.2|11607.2|11601.2|11589.2|11583.2|1953
1591707600000|2020-06-09 13:00:00|11590.7|11584.7|11597.2|11591.2|11605.2|11599.2|11577.2|11571.2|4346
1591711200000|2020-06-09 14:00:00|11598.7|11592.7|11617.2|11611.2|11621.7|11615.7|11585.2|11579.2|4884
1591714800000|2020-06-09 15:00:00|11617.7|11611.7|11610.7|11604.7|11620.2|11614.2|11607.2|11601.2|2546
1591718400000|2020-06-09 16:00:00|11611.2|11605.2|11624.7|11618.7|11627.2|11621.2|11603.2|11597.2|1701
1591722000000|2020-06-09 17:00:00|11624.2|11618.2|11641.2|11635.2|11645.2|11639.2|11624.2|11618.2|2198
1591725600000|2020-06-09 18:00:00|11640.7|11634.7|11642.2|11636.2|11646.7|11640.7|11629.7|11623.7|1337
1591729200000|2020-06-09 19:00:00|11642.7|11636.7|11665.7|11659.7|11669.2|11663.2|11639.2|11633.2|2569
1591732800000|2020-06-09 20:00:00|11666.2|11660.2|11629.2|11623.2|11670.2|11664.2|11625.2|11619.2|1554
1591736400000|2020-06-09 21:00:00|11632.4|11618.4|11635.6|11621.6|11638.8|11624.8|11630.6|11616.6|0
1591740000000|2020-06-09 22:00:00|11633.8|11619.8|11648.2|11634.2|11652|11638|11633.6|11619.6|0
1591743600000|2020-06-09 23:00:00|11648.8|11634.8|11660.9|11646.9|11663.4|11649.4|11638.7|11624.7|0
1591747200000|2020-06-10 00:00:00|11661.5|11647.5|11637.8|11633.8|11669.1|11655.1|11637.8|11633.8|5560
1591750800000|2020-06-10 01:00:00|11636.3|11632.3|11724.3|11720.3|11735.8|11731.8|11616.3|11612.3|41929
1591754400000|2020-06-10 02:00:00|11724.8|11720.8|11726.3|11722.3|11748.8|11744.8|11710.8|11706.8|17919
1591758000000|2020-06-10 03:00:00|11725.3|11721.3|11708.3|11704.3|11730.8|11726.8|11691.3|11687.3|11339
1591761600000|2020-06-10 04:00:00|11709.3|11705.3|11724.8|11720.8|11728.3|11724.3|11696.3|11692.3|6587
1591765200000|2020-06-10 05:00:00|11725.3|11721.3|11715|11701|11732.3|11728.3|11712.3|11698.3|11257
1591768800000|2020-06-10 06:00:00|11713.3|11699.3|11701|11687|11721.3|11707.3|11698.3|11684.3|0
1591772400000|2020-06-10 07:00:00|11699.1|11685.1|11721.5|11715.5|11726.5|11720.5|11699.1|11685.1|2837
1591776000000|2020-06-10 08:00:00|11721|11715|11714.5|11708.5|11731.5|11725.5|11713.5|11707.5|2509
1591779600000|2020-06-10 09:00:00|11713.5|11707.5|11694.5|11688.5|11713.5|11707.5|11676.5|11670.5|4982
1591783200000|2020-06-10 10:00:00|11695|11689|11707|11701|11709.5|11703.5|11680|11674|2634
1591786800000|2020-06-10 11:00:00|11706.5|11700.5|11724.5|11718.5|11727.5|11721.5|11700.5|11694.5|2598
1591790400000|2020-06-10 12:00:00|11725.5|11719.5|11721.5|11715.5|11726.5|11720.5|11709.5|11703.5|2529
1591794000000|2020-06-10 13:00:00|11720.5|11714.5|11716.5|11710.5|11723.5|11717.5|11701|11695|3781
1591797600000|2020-06-10 14:00:00|11717.5|11711.5|11711.5|11705.5|11734.5|11728.5|11706.5|11700.5|6033
1591801200000|2020-06-10 15:00:00|11710.5|11704.5|11719.5|11713.5|11726.5|11720.5|11708.5|11702.5|2224
1591804800000|2020-06-10 16:00:00|11720.5|11714.5|11720.5|11714.5|11722.5|11716.5|11712.5|11706.5|961
1591808400000|2020-06-10 17:00:00|11719.5|11713.5|11712.5|11706.5|11722.5|11716.5|11712|11706|780
1591812000000|2020-06-10 18:00:00|11713|11707|11731.5|11725.5|11758.5|11752.5|11697|11691|5869
1591815600000|2020-06-10 19:00:00|11730.5|11724.5|11745.5|11739.5|11761.5|11755.5|11717.5|11711.5|3338
1591819200000|2020-06-10 20:00:00|11746|11740|11726.5|11720.5|11747.5|11741.5|11722.5|11716.5|1526
1591822800000|2020-06-10 21:00:00|11729.4|11715.4|11727.5|11713.5|11731.6|11717.6|11727|11713|0
1591826400000|2020-06-10 22:00:00|11728.9|11714.9|11695.1|11681.1|11741.4|11727.4|11688.6|11674.6|0
1591830000000|2020-06-10 23:00:00|11694.7|11680.7|11673.3|11659.3|11706|11692|11668.8|11654.8|0
1591833600000|2020-06-11 00:00:00|11674|11660|11725.5|11721.5|11725.5|11721.5|11653.7|11639.7|7255
1591837200000|2020-06-11 01:00:00|11725|11721|11707|11703|11753|11749|11679|11675|34681
1591840800000|2020-06-11 02:00:00|11706.5|11702.5|11689.5|11685.5|11714.5|11710.5|11685|11681|12000
1591844400000|2020-06-11 03:00:00|11688.5|11684.5|11572.5|11568.5|11692.5|11688.5|11551.5|11547.5|37357
1591848000000|2020-06-11 04:00:00|11571.5|11567.5|11526.5|11522.5|11583.5|11579.5|11510.5|11506.5|29926
1591851600000|2020-06-11 05:00:00|11526|11522|11527.9|11513.9|11533.5|11529.5|11491.5|11487.5|22676
1591855200000|2020-06-11 06:00:00|11527|11513|11510.3|11496.3|11542.3|11528.3|11504|11490|0
1591858800000|2020-06-11 07:00:00|11510.4|11496.4|11482.1|11476.1|11510.4|11502.6|11472.1|11466.1|6109
1591862400000|2020-06-11 08:00:00|11482.6|11476.6|11484.1|11478.1|11501.1|11495.1|11478.1|11472.1|3199
1591866000000|2020-06-11 09:00:00|11483.6|11477.6|11541.1|11535.1|11547.1|11541.1|11482.1|11476.1|4902
1591869600000|2020-06-11 10:00:00|11542.1|11536.1|11520.1|11514.1|11544.6|11538.6|11516.1|11510.1|3022
1591873200000|2020-06-11 11:00:00|11519.6|11513.6|11496.1|11490.1|11524.6|11518.6|11485.1|11479.1|3657
1591876800000|2020-06-11 12:00:00|11495.6|11489.6|11460.6|11454.6|11497.1|11491.1|11452.1|11446.1|5799
1591880400000|2020-06-11 13:00:00|11460.1|11454.1|11489.1|11483.1|11493.1|11487.1|11454.1|11448.1|6670
1591884000000|2020-06-11 14:00:00|11490.1|11484.1|11453.1|11447.1|11495.1|11489.1|11449.1|11443.1|5246
1591887600000|2020-06-11 15:00:00|11452.1|11446.1|11432.1|11426.1|11466.1|11460.1|11424.1|11418.1|6404
1591891200000|2020-06-11 16:00:00|11431.1|11425.1|11367.1|11361.1|11432.1|11426.1|11357.1|11351.1|10589
1591894800000|2020-06-11 17:00:00|11366.6|11360.6|11381.1|11375.1|11394.1|11388.1|11365.1|11359.1|4019
1591898400000|2020-06-11 18:00:00|11380.1|11374.1|11341.1|11335.1|11382.1|11376.1|11338.1|11332.1|3425
1591902000000|2020-06-11 19:00:00|11342.1|11336.1|11292.6|11286.6|11349.6|11343.6|11291.1|11285.1|5656
1591905600000|2020-06-11 20:00:00|11293.1|11287.1|11328.6|11322.6|11334.1|11328.1|11292.1|11286.1|2576
1591909200000|2020-06-11 21:00:00|11331.6|11317.6|11333.1|11319.1|11340|11326|11327.7|11313.7|0
1591912800000|2020-06-11 22:00:00|11325.5|11311.5|11366.7|11352.7|11368.1|11354.1|11303.8|11289.8|0
1591916400000|2020-06-11 23:00:00|11367.1|11353.1|11375.9|11361.9|11386.4|11372.4|11346.7|11332.7|0
1591920000000|2020-06-12 00:00:00|11375.3|11361.3|11317.6|11313.6|11386.4|11377.1|11315.6|11311.6|13578
1591923600000|2020-06-12 01:00:00|11317.1|11313.1|11424.2|11420.2|11425.2|11421.2|11265.1|11261.1|53786
1591927200000|2020-06-12 02:00:00|11424.7|11420.7|11385.2|11381.2|11446.2|11442.2|11381.2|11377.2|27231
1591930800000|2020-06-12 03:00:00|11386.2|11382.2|11386.2|11382.2|11400.2|11396.2|11365.2|11361.2|14338
1591934400000|2020-06-12 04:00:00|11387.2|11383.2|11395.2|11391.2|11411.2|11407.2|11381.2|11377.2|9981
1591938000000|2020-06-12 05:00:00|11394.2|11390.2|11425.8|11411.8|11430.1|11421.2|11392.2|11388.2|13066
1591941600000|2020-06-12 06:00:00|11425.9|11411.9|11383.9|11369.9|11439.4|11425.4|11380.1|11366.1|0
1591945200000|2020-06-12 07:00:00|11382|11368|11414.6|11408.6|11437.1|11431.1|11368.6|11362.6|7282
1591948800000|2020-06-12 08:00:00|11414.1|11408.1|11465.1|11459.1|11470.1|11464.1|11413.1|11407.1|5067
1591952400000|2020-06-12 09:00:00|11465.6|11459.6|11469.1|11463.1|11476.6|11470.6|11451.6|11445.6|3601
1591956000000|2020-06-12 10:00:00|11468.6|11462.6|11457.6|11451.6|11476.1|11470.1|11449.1|11443.1|2806
1591959600000|2020-06-12 11:00:00|11458.1|11452.1|11452.1|11446.1|11465.1|11459.1|11452.1|11446.1|1332
1591963200000|2020-06-12 12:00:00|11453.1|11447.1|11461.6|11455.6|11467.1|11461.1|11431.1|11425.1|3780
1591966800000|2020-06-12 13:00:00|11462.1|11456.1|11482.1|11476.1|11498.1|11492.1|11460.1|11454.1|5998
1591970400000|2020-06-12 14:00:00|11481.6|11475.6|11419.1|11413.1|11487.1|11481.1|11418.1|11412.1|8432
1591974000000|2020-06-12 15:00:00|11418.1|11412.1|11449.1|11443.1|11449.1|11443.1|11382.6|11376.6|13673
1591977600000|2020-06-12 16:00:00|11448.6|11442.6|11424.1|11418.1|11456.1|11450.1|11404.1|11398.1|5725
1591981200000|2020-06-12 17:00:00|11425.1|11419.1|11366.1|11360.1|11426.1|11420.1|11361.1|11355.1|6847
1591984800000|2020-06-12 18:00:00|11366.6|11360.6|11407.6|11401.6|11419.1|11413.1|11363.1|11357.1|4889
1591988400000|2020-06-12 19:00:00|11407.1|11401.1|11442.1|11436.1|11445.1|11439.1|11402.1|11396.1|3948
1591992000000|2020-06-12 20:00:00|11442.6|11436.6|11441.1|11435.1|11447.1|11441.1|11426.6|11420.6|1391
1592172000000|2020-06-14 22:00:00|11364.3|11350.3|11371.5|11357.5|11376.8|11362.8|11299.4|11285.4|0
1592175600000|2020-06-14 23:00:00|11371.8|11357.8|11358.1|11344.1|11375.3|11361.3|11332.3|11318.3|0
1592179200000|2020-06-15 00:00:00|11358.5|11344.5|11396.3|11392.3|11410.3|11406.3|11354.5|11340.5|8323
1592182800000|2020-06-15 01:00:00|11397.3|11393.3|11426.8|11422.8|11437.3|11433.3|11330.3|11326.3|44049
1592186400000|2020-06-15 02:00:00|11427.3|11423.3|11396.3|11392.3|11459.3|11455.3|11394.3|11390.3|21584
1592190000000|2020-06-15 03:00:00|11395.8|11391.8|11404.3|11400.3|11423.3|11419.3|11390.3|11386.3|10995
1592193600000|2020-06-15 04:00:00|11405.3|11401.3|11320.3|11316.3|11405.3|11401.3|11312.3|11308.3|20626
1592197200000|2020-06-15 05:00:00|11320.8|11316.8|11206.1|11192.1|11326.3|11322.3|11201.1|11187.1|29931
1592200800000|2020-06-15 06:00:00|11207|11193|11229.9|11215.9|11241.3|11227.3|11176.8|11162.8|0
1592204400000|2020-06-15 07:00:00|11230.4|11216.4|11252.8|11246.8|11256.8|11250.8|11193.8|11187.8|10584
1592208000000|2020-06-15 08:00:00|11253.3|11247.3|11282.8|11276.8|11286.8|11280.8|11237.8|11231.8|5712
1592211600000|2020-06-15 09:00:00|11283.8|11277.8|11285.3|11279.3|11288.8|11282.8|11258.8|11252.8|3887
1592215200000|2020-06-15 10:00:00|11285.8|11279.8|11257.8|11251.8|11298.8|11292.8|11255.8|11249.8|4204
1592218800000|2020-06-15 11:00:00|11258.3|11252.3|11278.8|11272.8|11291.8|11285.8|11255.8|11249.8|3417
1592222400000|2020-06-15 12:00:00|11279.8|11273.8|11276.8|11270.8|11284.8|11278.8|11267.8|11261.8|2354
1592226000000|2020-06-15 13:00:00|11277.3|11271.3|11302.8|11296.8|11308.8|11302.8|11247.8|11241.8|7718
1592229600000|2020-06-15 14:00:00|11303.8|11297.8|11301.3|11295.3|11315.8|11309.8|11284.8|11278.8|7805
1592233200000|2020-06-15 15:00:00|11302.3|11296.3|11322.3|11316.3|11330.8|11324.8|11297.8|11291.8|5561
1592236800000|2020-06-15 16:00:00|11321.8|11315.8|11373.3|11367.3|11374.8|11368.8|11321.8|11315.8|5565
1592240400000|2020-06-15 17:00:00|11372.8|11366.8|11370.8|11364.8|11384.8|11378.8|11357.8|11351.8|2448
1592244000000|2020-06-15 18:00:00|11371.3|11365.3|11403.3|11397.3|11419.8|11413.8|11371.3|11365.3|4079
1592247600000|2020-06-15 19:00:00|11402.8|11396.8|11392.8|11386.8|11415.3|11409.3|11374.3|11368.3|1885
1592251200000|2020-06-15 20:00:00|11393.3|11387.3|11394.3|11388.3|11406.8|11400.8|11386.3|11380.3|1191
1592254800000|2020-06-15 21:00:00|11400.2|11386.2|11403.3|11389.3|11406.3|11392.3|11398.5|11384.5|0
1592258400000|2020-06-15 22:00:00|11402.1|11388.1|11410.4|11396.4|11425.2|11411.2|11388.3|11374.3|0
1592262000000|2020-06-15 23:00:00|11412|11398|11456.8|11442.8|11458.4|11444.4|11388.4|11374.4|0
1592265600000|2020-06-16 00:00:00|11456.5|11442.5|11441.8|11437.8|11477.8|11473.8|11435.8|11424|10747
1592269200000|2020-06-16 01:00:00|11439.3|11435.3|11500.8|11496.8|11501.8|11497.8|11433.8|11429.8|38327
1592272800000|2020-06-16 02:00:00|11501.8|11497.8|11557.8|11553.8|11565.8|11561.8|11496.3|11492.3|27600
1592276400000|2020-06-16 03:00:00|11558.8|11554.8|11528.8|11524.8|11560.8|11556.8|11527.3|11523.3|10837
1592280000000|2020-06-16 04:00:00|11527.8|11523.8|11525.8|11521.8|11534.8|11530.8|11507.8|11503.8|10724
1592283600000|2020-06-16 05:00:00|11526.3|11522.3|11522.6|11508.6|11544.8|11540.8|11511.4|11507.4|12070
1592287200000|2020-06-16 06:00:00|11523.5|11509.5|11500.9|11486.9|11535|11521|11485.9|11471.9|0
1592290800000|2020-06-16 07:00:00|11501.4|11487.4|11480.4|11474.4|11508.4|11502.4|11473.4|11467.4|7501
1592294400000|2020-06-16 08:00:00|11479.9|11473.9|11511.4|11505.4|11515.4|11509.4|11465.9|11459.9|4520
1592298000000|2020-06-16 09:00:00|11512.4|11506.4|11514.4|11508.4|11525.9|11519.9|11505.4|11499.4|3103
1592301600000|2020-06-16 10:00:00|11513.9|11507.9|11529.9|11523.9|11536.9|11530.9|11510.4|11504.4|1630
1592305200000|2020-06-16 11:00:00|11530.4|11524.4|11529.4|11523.4|11533.4|11527.4|11508.4|11502.4|1707
1592308800000|2020-06-16 12:00:00|11529.9|11523.9|11564.9|11558.9|11569.9|11563.9|11525.9|11519.9|5416
1592312400000|2020-06-16 13:00:00|11564.4|11558.4|11561.4|11555.4|11575.9|11569.9|11546.4|11540.4|4792
1592316000000|2020-06-16 14:00:00|11561.9|11555.9|11469.4|11463.4|11566.4|11560.4|11466.9|11460.9|10755
1592319600000|2020-06-16 15:00:00|11467.4|11461.4|11489.4|11483.4|11505.4|11499.4|11436.9|11430.9|11314
1592323200000|2020-06-16 16:00:00|11489.9|11483.9|11502.4|11496.4|11511.4|11505.4|11469.9|11463.9|3206
1592326800000|2020-06-16 17:00:00|11503.4|11497.4|11488.4|11482.4|11509.4|11503.4|11479.9|11473.9|1405
1592330400000|2020-06-16 18:00:00|11489.4|11483.4|11494.4|11488.4|11509.4|11503.4|11475.9|11469.9|1625
1592334000000|2020-06-16 19:00:00|11495.4|11489.4|11487.4|11481.4|11499.9|11493.9|11471.4|11465.4|1430
1592337600000|2020-06-16 20:00:00|11488.9|11482.9|11501.4|11495.4|11501.4|11495.4|11479.4|11473.4|891
1592341200000|2020-06-16 21:00:00|11503.9|11489.9|11497.4|11483.4|11504.5|11490.5|11494.5|11480.5|0
1592344800000|2020-06-16 22:00:00|11492.1|11478.1|11499.2|11485.2|11501.2|11487.2|11460.7|11446.7|0
1592348400000|2020-06-16 23:00:00|11498.9|11484.9|11529.5|11515.5|11537.2|11523.2|11498.9|11484.9|0
1592352000000|2020-06-17 00:00:00|11528.8|11514.8|11543|11539|11543.5|11539.5|11452.2|11438.2|6417
1592355600000|2020-06-17 01:00:00|11543.5|11539.5|11496.5|11492.5|11549|11545|11467.5|11463.5|17199
1592359200000|2020-06-17 02:00:00|11495.5|11491.5|11497.5|11493.5|11518|11514|11466|11462|9053
1592362800000|2020-06-17 03:00:00|11498.5|11494.5|11501.5|11497.5|11511.5|11507.5|11489|11485|5858
1592366400000|2020-06-17 04:00:00|11500.5|11496.5|11543.5|11539.5|11563|11559|11498.5|11494.5|9993
1592370000000|2020-06-17 05:00:00|11543|11539|11529.1|11515.1|11548.5|11544.5|11515.2|11507.9|11259
1592373600000|2020-06-17 06:00:00|11529.4|11515.4|11552.1|11538.1|11579.1|11565.1|11524.1|11510.1|0
1592377200000|2020-06-17 07:00:00|11553.5|11539.5|11572.2|11566.2|11585.7|11579.7|11527.2|11521.2|7790
1592380800000|2020-06-17 08:00:00|11571.2|11565.2|11581.2|11575.2|11588.2|11582.2|11565.2|11559.2|3152
1592384400000|2020-06-17 09:00:00|11580.7|11574.7|11548.2|11542.2|11581.2|11575.2|11540.2|11534.2|4182
1592388000000|2020-06-17 10:00:00|11548.7|11542.7|11570.2|11564.2|11570.2|11564.2|11543.2|11537.2|2364
1592391600000|2020-06-17 11:00:00|11569.2|11563.2|11558.2|11552.2|11575.2|11569.2|11554.2|11548.2|2146
1592395200000|2020-06-17 12:00:00|11559.2|11553.2|11558.2|11552.2|11569.2|11563.2|11550.2|11544.2|1660
1592398800000|2020-06-17 13:00:00|11557.2|11551.2|11569.2|11563.2|11583.2|11577.2|11549.2|11543.2|4681
1592402400000|2020-06-17 14:00:00|11570.2|11564.2|11571.2|11565.2|11579.2|11573.2|11551.2|11545.2|5519
1592406000000|2020-06-17 15:00:00|11571.7|11565.7|11571.7|11565.7|11574.2|11568.2|11557.2|11551.2|2050
1592409600000|2020-06-17 16:00:00|11571.2|11565.2|11578.2|11572.2|11582.2|11576.2|11559.2|11553.2|1726
1592413200000|2020-06-17 17:00:00|11579.2|11573.2|11586.2|11580.2|11596.2|11590.2|11578.7|11572.7|2141
1592416800000|2020-06-17 18:00:00|11585.2|11579.2|11588.2|11582.2|11594.2|11588.2|11580.2|11574.2|729
1592420400000|2020-06-17 19:00:00|11587.2|11581.2|11569.2|11563.2|11587.7|11581.7|11563.2|11557.2|1450
1592424000000|2020-06-17 20:00:00|11569.7|11563.7|11570.2|11564.2|11576.2|11570.2|11567.2|11561.2|647
1592427600000|2020-06-17 21:00:00|11573.5|11559.5|11565.4|11551.4|11573.9|11559.9|11562.4|11548.4|0
1592431200000|2020-06-17 22:00:00|11567.9|11553.9|11557.8|11543.8|11570.7|11556.7|11548.8|11534.8|0
1592434800000|2020-06-17 23:00:00|11558.4|11544.4|11526.3|11512.3|11568.1|11554.1|11524.4|11510.4|0
1592438400000|2020-06-18 00:00:00|11527.3|11513.3|11541|11537|11550|11546|11496|11482|7962
1592442000000|2020-06-18 01:00:00|11541.5|11537.5|11497|11493|11579.5|11575.5|11451|11447|50356
1592445600000|2020-06-18 02:00:00|11497.5|11493.5|11485|11481|11518|11514|11465|11461|19808
1592449200000|2020-06-18 03:00:00|11486|11482|11534.5|11530.5|11552|11548|11483|11479|18236
1592452800000|2020-06-18 04:00:00|11534|11530|11553|11549|11558|11554|11523|11519|9382
1592456400000|2020-06-18 05:00:00|11554|11550|11557.2|11543.2|11561|11557|11535|11525.5|10124
1592460000000|2020-06-18 06:00:00|11556.4|11542.4|11582.2|11568.2|11593|11579|11544.1|11530.1|0
1592463600000|2020-06-18 07:00:00|11580.3|11566.3|11592.7|11586.7|11604.7|11598.7|11563.2|11557.2|6578
1592467200000|2020-06-18 08:00:00|11592.2|11586.2|11616.2|11610.2|11621.2|11615.2|11589.2|11583.2|4871
1592470800000|2020-06-18 09:00:00|11616.7|11610.7|11605.7|11599.7|11625.2|11619.2|11596.2|11590.2|3438
1592474400000|2020-06-18 10:00:00|11605.2|11599.2|11598.2|11592.2|11610.2|11604.2|11590.2|11584.2|2432
1592478000000|2020-06-18 11:00:00|11597.7|11591.7|11572.2|11566.2|11601.2|11595.2|11571.2|11565.2|3329
1592481600000|2020-06-18 12:00:00|11571.2|11565.2|11575.2|11569.2|11586.2|11580.2|11558.2|11552.2|4889
1592485200000|2020-06-18 13:00:00|11574.7|11568.7|11581.7|11575.7|11590.2|11584.2|11568.2|11562.2|3890
1592488800000|2020-06-18 14:00:00|11582.2|11576.2|11599.7|11593.7|11603.2|11597.2|11568.2|11562.2|4239
1592492400000|2020-06-18 15:00:00|11600.2|11594.2|11578.7|11572.7|11603.2|11597.2|11575.2|11569.2|2368
1592496000000|2020-06-18 16:00:00|11579.2|11573.2|11584.2|11578.2|11588.2|11582.2|11573.2|11567.2|1303
1592499600000|2020-06-18 17:00:00|11583.7|11577.7|11582.7|11576.7|11590.2|11584.2|11579.7|11573.7|584
1592503200000|2020-06-18 18:00:00|11583.2|11577.2|11571.2|11565.2|11585.2|11579.2|11565.2|11559.2|1044
1592506800000|2020-06-18 19:00:00|11570.7|11564.7|11578.2|11572.2|11581.2|11575.2|11566.2|11560.2|789
1592510400000|2020-06-18 20:00:00|11579.2|11573.2|11579.7|11573.7|11591.2|11585.2|11576.7|11570.7|967
1592514000000|2020-06-18 21:00:00|11582.4|11568.4|11580.6|11566.6|11584.8|11570.8|11580.6|11566.6|0
1592517600000|2020-06-18 22:00:00|11579|11565|11602|11588|11603.2|11589.2|11576.5|11562.5|0
1592521200000|2020-06-18 23:00:00|11602.6|11588.6|11612.7|11598.7|11614.5|11600.5|11591.6|11577.6|0
1592524800000|2020-06-19 00:00:00|11612.1|11598.1|11561.2|11557.2|11612.1|11598.1|11556.2|11549|6190
1592528400000|2020-06-19 01:00:00|11560.2|11556.2|11527.2|11523.2|11578.7|11574.7|11506.7|11502.7|39789
1592532000000|2020-06-19 02:00:00|11526.2|11522.2|11558.2|11554.2|11564.7|11560.7|11507.2|11503.2|20807
1592535600000|2020-06-19 03:00:00|11560.2|11556.2|11561.2|11557.2|11562.2|11558.2|11534.2|11530.2|8687
1592539200000|2020-06-19 04:00:00|11560.7|11556.7|11547.2|11543.2|11565.2|11561.2|11540.2|11536.2|6712
1592542800000|2020-06-19 05:00:00|11546.2|11542.2|11567.1|11553.1|11569.2|11555.2|11528.2|11524.2|11543
1592546400000|2020-06-19 06:00:00|11567.9|11553.9|11598.5|11584.5|11626.7|11612.7|11563.5|11549.5|0
1592550000000|2020-06-19 07:00:00|11599|11585|11590.8|11584.8|11605.8|11599.8|11579.8|11573.8|5963
1592553600000|2020-06-19 08:00:00|11589.8|11583.8|11591.8|11585.8|11591.8|11585.8|11574.3|11568.3|2061
1592557200000|2020-06-19 09:00:00|11592.8|11586.8|11591.8|11585.8|11598.8|11592.8|11586.8|11580.8|2282
1592560800000|2020-06-19 10:00:00|11592.8|11586.8|11591.8|11585.8|11597.8|11591.8|11587.8|11581.8|873
1592564400000|2020-06-19 11:00:00|11592.8|11586.8|11597.8|11591.8|11598.8|11592.8|11588.8|11582.8|878
1592568000000|2020-06-19 12:00:00|11598.3|11592.3|11595.8|11589.8|11601.8|11595.8|11591.3|11585.3|1172
1592571600000|2020-06-19 13:00:00|11595.3|11589.3|11585.8|11579.8|11600.8|11594.8|11580.8|11574.8|2463
1592575200000|2020-06-19 14:00:00|11585.3|11579.3|11565.8|11559.8|11589.8|11583.8|11557.8|11551.8|3797
1592578800000|2020-06-19 15:00:00|11566.8|11560.8|11557.8|11551.8|11577.3|11571.3|11551.8|11545.8|3186
1592582400000|2020-06-19 16:00:00|11558.8|11552.8|11528.8|11522.8|11558.8|11552.8|11476.8|11470.8|9979
1592586000000|2020-06-19 17:00:00|11530.3|11524.3|11503.8|11497.8|11532.8|11526.8|11492.3|11486.3|3634
1592589600000|2020-06-19 18:00:00|11502.3|11496.3|11518.8|11512.8|11522.3|11516.3|11497.8|11491.8|1964
1592593200000|2020-06-19 19:00:00|11519.3|11513.3|11506.3|11500.3|11528.8|11522.8|11504.8|11498.8|1625
1592596800000|2020-06-19 20:00:00|11505.3|11499.3|11495.3|11489.3|11505.3|11499.3|11481.8|11475.8|2002
1592776800000|2020-06-21 22:00:00|11451.6|11437.6|11485.8|11471.8|11494.2|11480.2|11419.9|11405.9|0
1592780400000|2020-06-21 23:00:00|11486.4|11472.4|11488.9|11474.9|11491.5|11477.5|11461.5|11447.5|0
1592784000000|2020-06-22 00:00:00|11489.6|11475.6|11537.9|11533.9|11546.4|11542.4|11477.2|11463.2|8205
1592787600000|2020-06-22 01:00:00|11536.9|11532.9|11582.4|11578.4|11639.4|11635.4|11534.9|11530.9|43999
1592791200000|2020-06-22 02:00:00|11581.4|11577.4|11561.4|11557.4|11610.4|11606.4|11557.4|11553.4|22669
1592794800000|2020-06-22 03:00:00|11560.4|11556.4|11563.4|11559.4|11572.4|11568.4|11532.9|11528.9|15781
1592798400000|2020-06-22 04:00:00|11563.9|11559.9|11547.4|11543.4|11586.4|11582.4|11539.4|11535.4|11874
1592802000000|2020-06-22 05:00:00|11546.4|11542.4|11539|11525|11560.6|11556.6|11531.5|11517.5|11334
1592805600000|2020-06-22 06:00:00|11538.8|11524.8|11552|11538|11555.6|11541.6|11505.2|11491.2|0
1592809200000|2020-06-22 07:00:00|11552.3|11538.3|11567.6|11561.6|11575.6|11569.6|11544.6|11538.3|3671
1592812800000|2020-06-22 08:00:00|11567.1|11561.1|11563.6|11557.6|11572.6|11566.6|11552.6|11546.6|1891
1592816400000|2020-06-22 09:00:00|11564.1|11558.1|11561.1|11555.1|11572.6|11566.6|11558.6|11552.6|1361
1592820000000|2020-06-22 10:00:00|11561.6|11555.6|11552.6|11546.6|11562.1|11556.1|11549.6|11543.6|1291
1592823600000|2020-06-22 11:00:00|11551.6|11545.6|11555.6|11549.6|11555.6|11549.6|11541.6|11535.6|2094
1592827200000|2020-06-22 12:00:00|11556.6|11550.6|11553.6|11547.6|11560.6|11554.6|11544.6|11538.6|1160
1592830800000|2020-06-22 13:00:00|11554.1|11548.1|11557.1|11551.1|11561.6|11555.6|11532.1|11526.1|4211
1592834400000|2020-06-22 14:00:00|11557.6|11551.6|11560.6|11554.6|11584.1|11578.1|11555.6|11549.6|5226
1592838000000|2020-06-22 15:00:00|11559.6|11553.6|11574.6|11568.6|11578.1|11572.1|11557.6|11551.6|2116
1592841600000|2020-06-22 16:00:00|11575.1|11569.1|11593.6|11587.6|11598.6|11592.6|11575.1|11569.1|2421
1592845200000|2020-06-22 17:00:00|11594.1|11588.1|11593.1|11587.1|11600.6|11594.6|11584.1|11578.1|1086
1592848800000|2020-06-22 18:00:00|11592.6|11586.6|11601.6|11595.6|11604.6|11598.6|11581.6|11575.6|1013
1592852400000|2020-06-22 19:00:00|11602.6|11596.6|11608.1|11602.1|11609.1|11603.1|11584.6|11578.6|1333
1592856000000|2020-06-22 20:00:00|11607.1|11601.1|11607.1|11601.1|11611.6|11605.6|11603.1|11597.1|1279
1592859600000|2020-06-22 21:00:00|11610.3|11596.3|11612.6|11598.6|11613.5|11599.5|11609.9|11595.9|0
1592863200000|2020-06-22 22:00:00|11614.2|11600.2|11632.4|11618.4|11634.5|11620.5|11605.6|11591.6|0
1592866800000|2020-06-22 23:00:00|11631.8|11617.8|11641.6|11627.6|11649.3|11635.3|11630.1|11616.1|0
1592870400000|2020-06-23 00:00:00|11641|11627|11655|11651|11661|11657|11619.6|11605.6|8212
1592874000000|2020-06-23 01:00:00|11654|11650|11570|11566|11676|11672|11483|11479|76700
1592877600000|2020-06-23 02:00:00|11572|11568|11607|11603|11616|11612|11565|11561|29087
1592881200000|2020-06-23 03:00:00|11606|11602|11590|11586|11613|11609|11585.5|11581.5|9436
1592884800000|2020-06-23 04:00:00|11589.5|11585.5|11589|11585|11603|11599|11579|11575|7312
1592888400000|2020-06-23 05:00:00|11590|11586|11594.4|11580.4|11600.4|11596.4|11584|11570.2|9160
1592892000000|2020-06-23 06:00:00|11592.7|11578.7|11610.8|11596.8|11617.2|11603.2|11578.8|11564.8|0
1592895600000|2020-06-23 07:00:00|11610.7|11596.7|11630.4|11624.4|11632.4|11626.4|11593.4|11587.4|5559
1592899200000|2020-06-23 08:00:00|11631.4|11625.4|11624.4|11618.4|11637.4|11631.4|11624.4|11618.4|2674
1592902800000|2020-06-23 09:00:00|11625.4|11619.4|11629.4|11623.4|11635.4|11629.4|11622.4|11616.4|1473
1592906400000|2020-06-23 10:00:00|11628.9|11622.9|11636.9|11630.9|11640.4|11634.4|11627.4|11621.4|1346
1592910000000|2020-06-23 11:00:00|11636.4|11630.4|11639.4|11633.4|11642.4|11636.4|11631.4|11625.4|1127
1592913600000|2020-06-23 12:00:00|11638.9|11632.9|11647.4|11641.4|11657.4|11651.4|11638.4|11632.4|2358
1592917200000|2020-06-23 13:00:00|11647.9|11641.9|11648.4|11642.4|11653.4|11647.4|11635.4|11629.4|3851
1592920800000|2020-06-23 14:00:00|11649.4|11643.4|11649.9|11643.9|11661.4|11655.4|11637.4|11631.4|4174
1592924400000|2020-06-23 15:00:00|11649.4|11643.4|11661.4|11655.4|11665.4|11659.4|11645.4|11639.4|2970
1592928000000|2020-06-23 16:00:00|11662.4|11656.4|11664.4|11658.4|11670.4|11664.4|11661.4|11655.4|1584
1592931600000|2020-06-23 17:00:00|11665.4|11659.4|11673.9|11667.9|11679.9|11673.9|11664.4|11658.4|1655
1592935200000|2020-06-23 18:00:00|11674.4|11668.4|11660.4|11654.4|11674.4|11668.4|11659.4|11653.4|976
1592938800000|2020-06-23 19:00:00|11659.9|11653.9|11651.4|11645.4|11662.4|11656.4|11646.4|11640.4|1469
1592942400000|2020-06-23 20:00:00|11651.9|11645.9|11639.4|11633.4|11655.4|11649.4|11633.4|11627.4|1558
1592946000000|2020-06-23 21:00:00|11644|11630|11646.2|11632.2|11649.2|11635.2|11641|11627|0
1592949600000|2020-06-23 22:00:00|11644.7|11630.7|11635.1|11621.1|11659.9|11645.9|11632.5|11618.5|0
1592953200000|2020-06-23 23:00:00|11634.4|11620.4|11640.9|11626.9|11653.8|11639.8|11630.5|11616.5|0
1592956800000|2020-06-24 00:00:00|11641.5|11627.5|11674.8|11670.8|11689.8|11685.8|11639|11625|8286
1592960400000|2020-06-24 01:00:00|11673.8|11669.8|11665.3|11661.3|11701.8|11697.8|11642.8|11638.8|39178
1592964000000|2020-06-24 02:00:00|11664.8|11660.8|11647.3|11643.3|11681.8|11677.8|11644.8|11640.8|15954
1592967600000|2020-06-24 03:00:00|11647.8|11643.8|11646.8|11642.8|11660.8|11656.8|11635.8|11631.8|10594
1592971200000|2020-06-24 04:00:00|11647.8|11643.8|11643.8|11639.8|11662.8|11658.8|11638.3|11634.3|7398
1592974800000|2020-06-24 05:00:00|11644.8|11640.8|11636.6|11622.6|11664.7|11653.8|11636.6|11622.6|8454
1592978400000|2020-06-24 06:00:00|11636.9|11622.9|11649.6|11635.6|11657.9|11643.9|11624.5|11610.5|0
1592982000000|2020-06-24 07:00:00|11647.7|11633.7|11618.3|11612.3|11660.8|11654.8|11595.3|11589.3|7765
1592985600000|2020-06-24 08:00:00|11617.8|11611.8|11609.8|11603.8|11621.8|11615.8|11586.8|11580.8|5127
1592989200000|2020-06-24 09:00:00|11609.3|11603.3|11593.8|11587.8|11612.8|11606.8|11579.8|11573.8|3655
1592992800000|2020-06-24 10:00:00|11592.8|11586.8|11601.3|11595.3|11603.8|11597.8|11589.8|11583.8|1607
1592996400000|2020-06-24 11:00:00|11601.8|11595.8|11603.3|11597.3|11611.8|11605.8|11598.8|11592.8|1435
1593000000000|2020-06-24 12:00:00|11602.8|11596.8|11616.8|11610.8|11617.8|11611.8|11596.8|11590.8|1711
1593003600000|2020-06-24 13:00:00|11616.3|11610.3|11592.3|11586.3|11623.8|11617.8|11588.8|11582.8|4482
1593007200000|2020-06-24 14:00:00|11591.8|11585.8|11585.3|11579.3|11603.8|11597.8|11575.3|11569.3|5906
1593010800000|2020-06-24 15:00:00|11584.8|11578.8|11546.8|11540.8|11589.8|11583.8|11531.8|11525.8|8343
1593014400000|2020-06-24 16:00:00|11546.3|11540.3|11568.3|11562.3|11568.8|11562.8|11541.8|11535.8|3489
1593018000000|2020-06-24 17:00:00|11567.8|11561.8|11558.8|11552.8|11571.8|11565.8|11548.8|11542.8|2017
1593021600000|2020-06-24 18:00:00|11559.8|11553.8|11557.8|11551.8|11569.8|11563.8|11546.8|11540.8|1563
1593025200000|2020-06-24 19:00:00|11558.8|11552.8|11572.3|11566.3|11585.8|11579.8|11558.8|11552.8|2668
1593028800000|2020-06-24 20:00:00|11572.8|11566.8|11569.8|11563.8|11582.3|11576.3|11568.8|11562.8|1377
1593032400000|2020-06-24 21:00:00|11574.7|11560.7|11569.7|11555.7|11575.1|11561.1|11569.6|11555.6|0
1593036000000|2020-06-24 22:00:00|11567.6|11553.6|11556.5|11542.5|11580.4|11566.4|11552.4|11538.4|0
1593039600000|2020-06-24 23:00:00|11556.8|11542.8|11542.4|11528.4|11558.1|11544.1|11542.4|11528.4|0
1593043200000|2020-06-25 00:00:00|11543|11529|11558.6|11544.6|11599.7|11585.7|11534.5|11520.5|0
1593046800000|2020-06-25 01:00:00|11556.7|11542.7|11480.2|11466.2|11595.8|11581.8|11475.3|11461.3|0
1593050400000|2020-06-25 02:00:00|11480.3|11466.3|11484.7|11470.7|11494.8|11480.8|11452.7|11438.7|0
1593054000000|2020-06-25 03:00:00|11485.2|11471.2|11513.5|11499.5|11518|11504|11477.5|11463.5|0
1593057600000|2020-06-25 04:00:00|11513.6|11499.6|11508.9|11494.9|11519.5|11505.5|11492.9|11478.9|0
1593061200000|2020-06-25 05:00:00|11509|11495|11522.5|11508.5|11528.5|11514.5|11501|11487|0
1593064800000|2020-06-25 06:00:00|11522.2|11508.2|11488.2|11474.2|11541.9|11527.9|11476.4|11462.4|0
1593068400000|2020-06-25 07:00:00|11488.7|11474.7|11457.2|11443.2|11495.8|11481.8|11429.2|11415.2|0
1593072000000|2020-06-25 08:00:00|11457.7|11443.7|11514.1|11500.1|11532.3|11518.3|11453.1|11439.1|0
1593075600000|2020-06-25 09:00:00|11513.9|11499.9|11518.3|11504.3|11541.5|11527.5|11497.5|11483.5|0
1593079200000|2020-06-25 10:00:00|11518.4|11504.4|11520.1|11506.1|11521.4|11507.4|11492.4|11478.4|0
1593082800000|2020-06-25 11:00:00|11520|11506|11474.1|11460.1|11520|11506|11473.6|11459.6|0
1593086400000|2020-06-25 12:00:00|11474.6|11460.6|11488.4|11474.4|11515.6|11501.6|11470.6|11456.6|0
1593090000000|2020-06-25 13:00:00|11488.3|11474.3|11518.7|11504.7|11538.6|11524.6|11478.6|11464.6|0
1593093600000|2020-06-25 14:00:00|11518.9|11504.9|11546.2|11532.2|11564.5|11550.5|11513.7|11499.7|0
1593097200000|2020-06-25 15:00:00|11546|11532|11551.6|11537.6|11566.8|11552.8|11524.7|11510.7|0
1593100800000|2020-06-25 16:00:00|11551.7|11537.7|11569.6|11555.6|11585|11571|11551.7|11537.7|0
1593104400000|2020-06-25 17:00:00|11569|11555|11562.8|11548.8|11576.4|11562.4|11553.6|11539.6|0
1593108000000|2020-06-25 18:00:00|11562.9|11548.9|11560.6|11546.6|11566.8|11552.8|11535.8|11521.8|0
1593111600000|2020-06-25 19:00:00|11560.4|11546.4|11621.4|11607.4|11625.6|11611.6|11554.5|11540.5|0
1593115200000|2020-06-25 20:00:00|11621.2|11607.2|11623.3|11609.3|11631.1|11617.1|11607.5|11593.5|0
1593118800000|2020-06-25 21:00:00|11623.1|11609.1|11619|11605|11623.1|11609.1|11617.8|11603.8|0
1593122400000|2020-06-25 22:00:00|11617|11603|11621.9|11607.9|11623.9|11609.9|11609.5|11595.5|0
1593126000000|2020-06-25 23:00:00|11621.3|11607.3|11621.3|11607.3|11638.9|11624.9|11615.4|11601.4|0
1593129600000|2020-06-26 00:00:00|11620.6|11606.6|11609|11595|11623.9|11609.9|11585.3|11571.3|0
1593133200000|2020-06-26 01:00:00|11609.1|11595.1|11611.9|11597.9|11630.7|11616.7|11583.1|11569.1|0
1593136800000|2020-06-26 02:00:00|11613.7|11599.7|11588.4|11574.4|11615|11601|11583.2|11569.2|0
1593140400000|2020-06-26 03:00:00|11588.7|11574.7|11602.8|11588.8|11605.9|11591.9|11580.8|11566.8|0
1593144000000|2020-06-26 04:00:00|11604.6|11590.6|11626|11612|11640.6|11626.6|11603.4|11589.4|0
1593147600000|2020-06-26 05:00:00|11626.3|11612.3|11606.3|11592.3|11636|11622|11599.3|11585.3|0
1593151200000|2020-06-26 06:00:00|11606|11592|11576.6|11562.6|11606.3|11592.3|11573.4|11559.4|0
1593154800000|2020-06-26 07:00:00|11576.1|11562.1|11565.7|11551.7|11593.6|11579.6|11539.7|11525.7|0
1593158400000|2020-06-26 08:00:00|11566|11552|11566.4|11552.4|11574|11560|11508.2|11494.2|0
1593162000000|2020-06-26 09:00:00|11566.7|11552.7|11601.3|11587.3|11607.6|11593.6|11554.4|11540.4|0
1593165600000|2020-06-26 10:00:00|11601.7|11587.7|11622.6|11608.6|11623.3|11609.3|11599.2|11585.2|0
1593169200000|2020-06-26 11:00:00|11622.3|11608.3|11597.7|11583.7|11638.7|11624.7|11595.2|11581.2|0
1593172800000|2020-06-26 12:00:00|11598.5|11584.5|11564.9|11550.9|11603.2|11589.2|11556.2|11542.2|0
1593176400000|2020-06-26 13:00:00|11566.7|11552.7|11546.7|11532.7|11575.6|11561.6|11519|11505|0
1593180000000|2020-06-26 14:00:00|11546.4|11532.4|11433.4|11419.4|11546.4|11532.4|11408.3|11394.3|0
1593183600000|2020-06-26 15:00:00|11433.7|11419.7|11455.1|11441.1|11465.8|11451.8|11426.8|11412.8|0
1593187200000|2020-06-26 16:00:00|11455.4|11441.4|11438.6|11424.6|11457.5|11443.5|11398.6|11384.6|0
1593190800000|2020-06-26 17:00:00|11438.3|11424.3|11442.5|11428.5|11459.7|11445.7|11431.4|11417.4|0
1593194400000|2020-06-26 18:00:00|11442.1|11428.1|11406.9|11392.9|11448.2|11434.2|11390.2|11376.2|0
1593198000000|2020-06-26 19:00:00|11407.2|11393.2|11405.8|11391.8|11434.5|11420.5|11381|11367|0
1593201600000|2020-06-26 20:00:00|11407.7|11393.7|11411.2|11397.2|11437.4|11423.4|11399.8|11385.8|0
1593381600000|2020-06-28 22:00:00|11369.9|11355.9|11409.9|11395.9|11418.4|11404.4|11364.6|11350.6|0
1593385200000|2020-06-28 23:00:00|11410.2|11396.2|11468.3|11454.3|11478.5|11464.5|11398.6|11384.6|0
1593388800000|2020-06-29 00:00:00|11468.7|11454.7|11542.6|11538.6|11544.6|11540.6|11456.8|11442.8|10127
1593392400000|2020-06-29 01:00:00|11544.6|11540.6|11565.6|11561.6|11587.6|11583.6|11524.1|11520.1|36198
1593396000000|2020-06-29 02:00:00|11564.6|11560.6|11493.1|11489.1|11567.6|11563.6|11482.6|11478.6|25496
1593399600000|2020-06-29 03:00:00|11492.6|11488.6|11469.6|11465.6|11507.6|11503.6|11445.6|11441.6|24532
1593403200000|2020-06-29 04:00:00|11470.6|11466.6|11462.6|11458.6|11489.6|11485.6|11451.1|11447.1|12380
1593406800000|2020-06-29 05:00:00|11462.1|11458.1|11462.4|11448.4|11498.6|11494.6|11461.6|11448|14572
1593410400000|2020-06-29 06:00:00|11465.9|11451.9|11496.3|11482.3|11508.4|11494.4|11450.9|11436.9|0
1593414000000|2020-06-29 07:00:00|11496.8|11482.8|11506.2|11500.2|11523.2|11517.2|11484.7|11478.7|5685
1593417600000|2020-06-29 08:00:00|11505.2|11499.2|11510.2|11504.2|11510.2|11504.2|11489.2|11483.2|2260
1593421200000|2020-06-29 09:00:00|11509.2|11503.2|11513.2|11507.2|11517.2|11511.2|11498.2|11492.2|1622
1593424800000|2020-06-29 10:00:00|11514.2|11508.2|11507.2|11501.2|11517.2|11511.2|11497.2|11491.2|1490
1593428400000|2020-06-29 11:00:00|11507.7|11501.7|11530.2|11524.2|11534.2|11528.2|11504.2|11498.2|2212
1593432000000|2020-06-29 12:00:00|11531.2|11525.2|11521.2|11515.2|11535.7|11529.7|11517.7|11511.7|1950
1593435600000|2020-06-29 13:00:00|11521.7|11515.7|11504.2|11498.2|11524.7|11518.7|11490.2|11484.2|5173
1593439200000|2020-06-29 14:00:00|11504.7|11498.7|11530.2|11524.2|11543.2|11537.2|11502.2|11496.2|6150
1593442800000|2020-06-29 15:00:00|11531.2|11525.2|11530.2|11524.2|11540.2|11534.2|11524.2|11518.2|2056
1593446400000|2020-06-29 16:00:00|11531.2|11525.2|11543.2|11537.2|11550.2|11544.2|11531.2|11525.2|2078
1593450000000|2020-06-29 17:00:00|11544.2|11538.2|11555.2|11549.2|11563.2|11557.2|11544.2|11538.2|1482
1593453600000|2020-06-29 18:00:00|11556.2|11550.2|11554.2|11548.2|11560.2|11554.2|11552.2|11546.2|657
1593457200000|2020-06-29 19:00:00|11554.7|11548.7|11570.7|11564.7|11570.7|11564.7|11545.2|11539.2|1394
1593460800000|2020-06-29 20:00:00|11571.2|11565.2|11574.7|11568.7|11575.2|11569.2|11569.2|11563.2|1812
1593464400000|2020-06-29 21:00:00|11578.1|11564.1|11576.9|11562.9|11580.5|11566.5|11573.5|11559.5|0
1593468000000|2020-06-29 22:00:00|11575.9|11561.9|11603.3|11589.3|11612.5|11598.5|11572.3|11558.3|0
1593471600000|2020-06-29 23:00:00|11604|11590|11590.1|11576.1|11605.9|11591.9|11586.2|11572.2|0
1593475200000|2020-06-30 00:00:00|11589.5|11575.5|11567.8|11563.8|11601.3|11597.3|11565.8|11560.1|7457
1593478800000|2020-06-30 01:00:00|11566.8|11562.8|11551.8|11547.8|11588.8|11584.8|11539.8|11535.8|29389
1593482400000|2020-06-30 02:00:00|11550.8|11546.8|11569.8|11565.8|11573.8|11569.8|11550.3|11546.3|12810
1593486000000|2020-06-30 03:00:00|11570.8|11566.8|11583.8|11579.8|11586.8|11582.8|11565.8|11561.8|7574
1593489600000|2020-06-30 04:00:00|11584.3|11580.3|11622.8|11618.8|11622.8|11618.8|11581.3|11577.3|12913
1593493200000|2020-06-30 05:00:00|11622.3|11618.3|11559.3|11545.3|11628.8|11624.8|11559.3|11545.3|13844
1593496800000|2020-06-30 06:00:00|11559|11545|11559.7|11545.7|11573.5|11559.5|11540.6|11526.6|0
1593500400000|2020-06-30 07:00:00|11557.8|11543.8|11563.2|11557.2|11566.2|11560.2|11551.2|11543.8|4401
1593504000000|2020-06-30 08:00:00|11562.7|11556.7|11538.7|11532.7|11565.2|11559.2|11534.7|11528.7|3805
1593507600000|2020-06-30 09:00:00|11538.2|11532.2|11555.2|11549.2|11555.2|11549.2|11530.2|11524.2|2402
1593511200000|2020-06-30 10:00:00|11554.2|11548.2|11549.2|11543.2|11559.2|11553.2|11548.2|11542.2|1489
1593514800000|2020-06-30 11:00:00|11548.2|11542.2|11557.2|11551.2|11563.7|11557.7|11545.2|11539.2|1712
1593518400000|2020-06-30 12:00:00|11556.2|11550.2|11547.2|11541.2|11558.2|11552.2|11541.2|11535.2|1731
1593522000000|2020-06-30 13:00:00|11546.2|11540.2|11554.2|11548.2|11557.2|11551.2|11542.2|11536.2|3745
1593525600000|2020-06-30 14:00:00|11553.2|11547.2|11569.2|11563.2|11572.2|11566.2|11550.2|11544.2|4212
1593529200000|2020-06-30 15:00:00|11569.7|11563.7|11564.2|11558.2|11577.2|11571.2|11561.2|11555.2|2815
1593532800000|2020-06-30 16:00:00|11563.7|11557.7|11548.2|11542.2|11574.2|11568.2|11547.2|11541.2|2411
1593536400000|2020-06-30 17:00:00|11547.2|11541.2|11535.7|11529.7|11547.2|11541.2|11518.7|11512.7|3515
1593540000000|2020-06-30 18:00:00|11535.2|11529.2|11538.2|11532.2|11542.2|11536.2|11529.2|11523.2|1007
1593543600000|2020-06-30 19:00:00|11539.2|11533.2|11559.7|11553.7|11568.2|11562.2|11525.2|11519.2|2346
1593547200000|2020-06-30 20:00:00|11558.2|11552.2|11584.2|11578.2|11585.2|11579.2|11557.2|11551.2|2191
1593550800000|2020-06-30 21:00:00|11586.9|11572.9|11585.3|11571.3|11587.3|11573.3|11580.8|11566.8|0
1593554400000|2020-06-30 22:00:00|11587.7|11573.7|11578|11564|11594.5|11580.5|11578|11564|0
1593558000000|2020-06-30 23:00:00|11578.6|11564.6|11577.3|11563.3|11590.3|11576.3|11572.8|11558.8|0
1593561600000|2020-07-01 00:00:00|11576.7|11562.7|11597.6|11593.6|11601.6|11594.6|11570.2|11556.2|6306
1593565200000|2020-07-01 01:00:00|11598.1|11594.1|11677.6|11673.6|11690.1|11686.1|11598.1|11594.1|41351
1593568800000|2020-07-01 02:00:00|11676.6|11672.6|11697.6|11693.6|11699.6|11695.6|11670.6|11666.6|11370
1593572400000|2020-07-01 03:00:00|11696.6|11692.6|11709.6|11705.6|11720.6|11716.6|11692.6|11688.6|10308
1593576000000|2020-07-01 04:00:00|11710.6|11706.6|11689.6|11685.6|11723.1|11719.1|11685.6|11681.6|10311
1593579600000|2020-07-01 05:00:00|11688.6|11684.6|11617.5|11603.5|11690.6|11686.6|11607.3|11593.3|22766
1593583200000|2020-07-01 06:00:00|11616.6|11602.6|11640.4|11626.4|11640.7|11626.7|11594.1|11580.1|0
1593586800000|2020-07-01 07:00:00|11638.5|11624.5|11653|11647|11663|11657|11633|11624.5|4735
1593590400000|2020-07-01 08:00:00|11654|11648|11654.5|11648.5|11660|11654|11649|11643|1441
1593594000000|2020-07-01 09:00:00|11655|11649|11639|11633|11665|11659|11637|11631|2404
1593597600000|2020-07-01 10:00:00|11638|11632|11625|11619|11651|11645|11618.5|11612.5|3362
1593601200000|2020-07-01 11:00:00|11625.5|11619.5|11609|11603|11626|11620|11589|11583|5844
1593604800000|2020-07-01 12:00:00|11608|11602|11644|11638|11645|11639|11604|11598|4665
1593608400000|2020-07-01 13:00:00|11643|11637|11645|11639|11667|11661|11639|11633|8479
1593612000000|2020-07-01 14:00:00|11648.5|11642.5|11652|11646|11664|11658|11643|11637|4425
1593615600000|2020-07-01 15:00:00|11652.5|11646.5|11654|11648|11657|11651|11637|11631|2626
1593619200000|2020-07-01 16:00:00|11654.5|11648.5|11658|11652|11671|11665|11650|11644|2423
1593622800000|2020-07-01 17:00:00|11659|11653|11656.5|11650.5|11665|11659|11652.5|11646.5|875
1593626400000|2020-07-01 18:00:00|11656|11650|11657.5|11651.5|11664|11658|11651|11645|679
1593630000000|2020-07-01 19:00:00|11657|11651|11661|11655|11680|11674|11655|11649|1702
1593633600000|2020-07-01 20:00:00|11660|11654|11654|11648|11660.5|11654.5|11649|11643|1214
1593637200000|2020-07-01 21:00:00|11658.3|11644.3|11658|11644|11659.3|11645.3|11655|11641|0
1593640800000|2020-07-01 22:00:00|11660.6|11646.6|11669.3|11655.3|11670.6|11656.6|11653.1|11639.1|0
1593644400000|2020-07-01 23:00:00|11669.6|11655.6|11661.4|11647.4|11672.6|11658.6|11656.2|11642.2|0
1593648000000|2020-07-02 00:00:00|11661|11647|11674.9|11670.9|11680.9|11676.9|11639.2|11625.2|6362
1593651600000|2020-07-02 01:00:00|11675.9|11671.9|11736.4|11732.4|11749.4|11745.4|11637.9|11633.9|41297
1593655200000|2020-07-02 02:00:00|11736.9|11732.9|11759.9|11755.9|11763.9|11759.9|11729.9|11725.9|14342
1593658800000|2020-07-02 03:00:00|11760.9|11756.9|11748.9|11744.9|11762.9|11758.9|11738.9|11734.9|6611
1593662400000|2020-07-02 04:00:00|11747.9|11743.9|11762.4|11758.4|11782.9|11778.9|11745.9|11741.9|10003
1593666000000|2020-07-02 05:00:00|11762.9|11758.9|11769.8|11755.8|11781.9|11777.9|11752.9|11748.9|13202
1593669600000|2020-07-02 06:00:00|11768.8|11754.8|11815.2|11801.2|11819.9|11805.9|11764|11750|0
1593673200000|2020-07-02 07:00:00|11800.5|11794.5|11832|11826|11834.5|11828.5|11794.5|11788.5|7333
1593676800000|2020-07-02 08:00:00|11831.5|11825.5|11840.5|11834.5|11854|11848|11830.5|11824.5|4525
1593680400000|2020-07-02 09:00:00|11840|11834|11837.5|11831.5|11843.5|11837.5|11830.5|11824.5|2401
1593684000000|2020-07-02 10:00:00|11838|11832|11838.5|11832.5|11839.5|11833.5|11819.5|11813.5|2461
1593687600000|2020-07-02 11:00:00|11837.5|11831.5|11838.5|11832.5|11843.5|11837.5|11834.5|11828.5|1069
1593691200000|2020-07-02 12:00:00|11838|11832|11860.5|11854.5|11860.5|11854.5|11828.5|11822.5|4527
1593694800000|2020-07-02 13:00:00|11859.5|11853.5|11893.5|11887.5|11895.5|11889.5|11854.5|11848.5|7032
1593698400000|2020-07-02 14:00:00|11894|11888|11853|11847|11906.5|11900.5|11844.5|11838.5|10079
1593702000000|2020-07-02 15:00:00|11852.5|11846.5|11870|11864|11876.5|11870.5|11840.5|11834.5|4583
1593705600000|2020-07-02 16:00:00|11870.5|11864.5|11881.5|11875.5|11881.5|11875.5|11862.5|11856.5|1529
1593709200000|2020-07-02 17:00:00|11882.5|11876.5|11884.5|11878.5|11892.5|11886.5|11878.5|11872.5|1710
1593712800000|2020-07-02 18:00:00|11885|11879|11880.5|11874.5|11886.5|11880.5|11871.5|11865.5|993
1593716400000|2020-07-02 19:00:00|11881|11875|11861.5|11855.5|11882.5|11876.5|11852.5|11846.5|1808
1593720000000|2020-07-02 20:00:00|11861|11855|11853.5|11847.5|11866.5|11860.5|11850.5|11844.5|1490
1593723600000|2020-07-02 21:00:00|11857.7|11843.7|11854.9|11840.9|11857.9|11843.9|11854.5|11840.5|0
1593727200000|2020-07-02 22:00:00|11858.6|11844.6|11869.6|11855.6|11874.5|11860.5|11853.7|11839.7|0
1593730800000|2020-07-02 23:00:00|11868.9|11854.9|11863.6|11849.6|11873.5|11859.5|11861|11847|0
1593734400000|2020-07-03 00:00:00|11863|11849|11866.5|11862.5|11871.5|11867.5|11842|11838|7252
1593738000000|2020-07-03 01:00:00|11866|11862|11846.5|11842.5|11918.5|11914.5|11821.5|11817.5|45030
1593741600000|2020-07-03 02:00:00|11848.5|11844.5|11873.5|11869.5|11884.5|11880.5|11846.5|11842.5|17299
1593745200000|2020-07-03 03:00:00|11873|11869|11889.5|11885.5|11901.5|11897.5|11871.5|11867.5|8116
1593748800000|2020-07-03 04:00:00|11889|11885|11880.5|11876.5|11891.5|11887.5|11871.5|11867.5|6159
1593752400000|2020-07-03 05:00:00|11879.5|11875.5|11914.4|11900.4|11914.7|11900.7|11878.5|11874.5|8338
1593756000000|2020-07-03 06:00:00|11914.7|11900.7|11941|11927|11947.8|11933.8|11911.5|11897.5|0
1593759600000|2020-07-03 07:00:00|11940.5|11926.5|11947.5|11941.5|11955.5|11949.5|11932.5|11926.5|5467
1593763200000|2020-07-03 08:00:00|11948.5|11942.5|11944.5|11938.5|11949.5|11943.5|11933.5|11927.5|1821
1593766800000|2020-07-03 09:00:00|11944|11938|11933.5|11927.5|11945.5|11939.5|11929.5|11923.5|1476
1593770400000|2020-07-03 10:00:00|11933|11927|11943.5|11937.5|11946|11940|11924.5|11918.5|2030
1593774000000|2020-07-03 11:00:00|11944|11938|11934.5|11928.5|11944|11938|11930|11924|1012
1593777600000|2020-07-03 12:00:00|11934|11928|11931.5|11925.5|11938.5|11932.5|11929|11923|917
1593781200000|2020-07-03 13:00:00|11930.5|11924.5|11937.5|11931.5|11939.5|11933.5|11930.5|11924.5|829
1593784800000|2020-07-03 14:00:00|11937|11931|11927.5|11921.5|11940.5|11934.5|11911.5|11905.5|2552
1593788400000|2020-07-03 15:00:00|11926.5|11920.5|11938.5|11932.5|11939.5|11933.5|11922.5|11916.5|1124
1593792000000|2020-07-03 16:00:00|11939|11933|11934.5|11928.5|11941.5|11935.5|11931.5|11925.5|744
1593795600000|2020-07-03 17:00:00|11933.5|11927.5|11933.5|11927.5|11935.5|11929.5|11931.5|11925.5|226
1593799200000|2020-07-03 18:00:00|11934|11928|11934|11928|11934.5|11928.5|11927.5|11921.5|317
1593802800000|2020-07-03 19:00:00|11933.5|11927.5|11940|11934|11941.5|11935.5|11933.5|11927.5|423
1593806400000|2020-07-03 20:00:00|11939.5|11933.5|11937.5|11931.5|11945.5|11939.5|11932.5|11926.5|766
1593810000000|2020-07-03 21:00:00|||||||||1
1593986400000|2020-07-05 22:00:00|11962.7|11948.7|11978.2|11964.2|11980.9|11966.9|11961.7|11947.7|0
1593990000000|2020-07-05 23:00:00|11978.9|11964.9|11974.5|11960.5|11987.9|11973.9|11970.3|11956.3|0
1593993600000|2020-07-06 00:00:00|11975.2|11961.2|11983.6|11979.6|11993.6|11989.6|11965.6|11958.5|7773
1593997200000|2020-07-06 01:00:00|11982.6|11978.6|12058.6|12054.6|12077.6|12073.6|11972.6|11968.6|43143
1594000800000|2020-07-06 02:00:00|12058.1|12054.1|12087.6|12083.6|12087.6|12083.6|12052.6|12048.6|14730
1594004400000|2020-07-06 03:00:00|12088.6|12084.6|12122.6|12118.6|12131.6|12127.6|12083.6|12079.6|13595
1594008000000|2020-07-06 04:00:00|12124.1|12120.1|12106.6|12102.6|12127.6|12123.6|12099.6|12095.6|10971
1594011600000|2020-07-06 05:00:00|12107.1|12103.1|12135.1|12121.1|12137.2|12123.2|12103.4|12099.4|16424
1594015200000|2020-07-06 06:00:00|12136.9|12122.9|12129.2|12115.2|12140|12126|12104.7|12090.7|0
1594018800000|2020-07-06 07:00:00|12130.8|12116.8|12133.9|12127.9|12145.9|12139.9|12106.9|12100.9|6266
1594022400000|2020-07-06 08:00:00|12132.9|12126.9|12112.9|12106.9|12134.9|12128.9|12111.9|12105.9|2948
1594026000000|2020-07-06 09:00:00|12112.4|12106.4|12103.9|12097.9|12114.9|12108.9|12080.4|12074.4|4413
1594029600000|2020-07-06 10:00:00|12105.4|12099.4|12121.9|12115.9|12130.9|12124.9|12104.9|12098.9|2175
1594033200000|2020-07-06 11:00:00|12121.4|12115.4|12119.9|12113.9|12122.9|12116.9|12107.9|12101.9|1013
1594036800000|2020-07-06 12:00:00|12120.4|12114.4|12123.9|12117.9|12132.9|12126.9|12117.9|12111.9|1779
1594040400000|2020-07-06 13:00:00|12123.4|12117.4|12139.9|12133.9|12141.9|12135.9|12113.4|12107.4|3267
1594044000000|2020-07-06 14:00:00|12144.9|12138.9|12154.4|12148.4|12154.9|12148.9|12123.9|12117.9|5589
1594047600000|2020-07-06 15:00:00|12154.9|12148.9|12155.9|12149.9|12168.9|12162.9|12150.9|12144.9|3054
1594051200000|2020-07-06 16:00:00|12154.9|12148.9|12164.9|12158.9|12169.9|12163.9|12152.9|12146.9|1428
1594054800000|2020-07-06 17:00:00|12163.9|12157.9|12171.9|12165.9|12172.9|12166.9|12156.4|12150.4|986
1594058400000|2020-07-06 18:00:00|12172.4|12166.4|12166.9|12160.9|12172.9|12166.9|12153.9|12147.9|1103
1594062000000|2020-07-06 19:00:00|12166.4|12160.4|12180.9|12174.9|12182.4|12176.4|12160.9|12154.9|1359
1594065600000|2020-07-06 20:00:00|12180.4|12174.4|12182.9|12176.9|12186.9|12180.9|12178.4|12172.4|1490
1594069200000|2020-07-06 21:00:00|12186.6|12172.6|12187.7|12173.7|12188.7|12174.7|12185.4|12171.4|0
1594072800000|2020-07-06 22:00:00|12188.9|12174.9|12197.2|12183.2|12201.2|12187.2|12183.8|12169.8|0
1594076400000|2020-07-06 23:00:00|12197.8|12183.8|12209.4|12195.4|12215.4|12201.4|12197.1|12183.1|0
1594080000000|2020-07-07 00:00:00|12208.7|12194.7|12207.6|12203.6|12229.4|12215.4|12185.1|12181.1|7403
1594083600000|2020-07-07 01:00:00|12208.1|12204.1|12046.1|12042.1|12241.1|12237.1|12045.1|12041.1|66719
1594087200000|2020-07-07 02:00:00|12045.1|12041.1|12114.1|12110.1|12127.6|12123.6|12039.6|12035.6|25578
1594090800000|2020-07-07 03:00:00|12114.6|12110.6|12139.1|12135.1|12146.1|12142.1|12105.1|12101.1|10711
1594094400000|2020-07-07 04:00:00|12138.1|12134.1|12107.1|12103.1|12141.1|12137.1|12082.1|12078.1|12845
1594098000000|2020-07-07 05:00:00|12106.1|12102.1|12065|12051|12113.1|12109.1|12056.6|12042.6|10833
1594101600000|2020-07-07 06:00:00|12064.9|12050.9|12052.4|12038.4|12068.2|12054.2|12032.6|12018.6|0
1594105200000|2020-07-07 07:00:00|12052.9|12038.9|12036.8|12030.8|12062.8|12056.8|12012.8|12006.8|8153
1594108800000|2020-07-07 08:00:00|12037.3|12031.3|12031.3|12025.3|12042.8|12036.8|12018.8|12012.8|2614
1594112400000|2020-07-07 09:00:00|12030.8|12024.8|12035.8|12029.8|12038.8|12032.8|12016.8|12010.8|2094
1594116000000|2020-07-07 10:00:00|12034.8|12028.8|12041.8|12035.8|12047.8|12041.8|12021.8|12015.8|2122
1594119600000|2020-07-07 11:00:00|12042.3|12036.3|12058.8|12052.8|12064.8|12058.8|12039.8|12033.8|2811
1594123200000|2020-07-07 12:00:00|12059.3|12053.3|12062.8|12056.8|12070.8|12064.8|12051.3|12045.3|2340
1594126800000|2020-07-07 13:00:00|12061.3|12055.3|12078.8|12072.8|12089.8|12083.8|12054.8|12048.8|4773
1594130400000|2020-07-07 14:00:00|12078.3|12072.3|12100.8|12094.8|12103.8|12097.8|12074.8|12068.8|4940
1594134000000|2020-07-07 15:00:00|12099.8|12093.8|12107.8|12101.8|12126.8|12120.8|12095.8|12089.8|4182
1594137600000|2020-07-07 16:00:00|12108.3|12102.3|12100.8|12094.8|12112.8|12106.8|12089.8|12083.8|2137
1594141200000|2020-07-07 17:00:00|12099.8|12093.8|12096.8|12090.8|12104.8|12098.8|12088.8|12082.8|1162
1594144800000|2020-07-07 18:00:00|12097.3|12091.3|12071.3|12065.3|12098.8|12092.8|12058.8|12052.8|2211
1594148400000|2020-07-07 19:00:00|12071.8|12065.8|12039.3|12033.3|12071.8|12065.8|12032.8|12026.8|3094
1594152000000|2020-07-07 20:00:00|12039.8|12033.8|12039.3|12033.3|12046.8|12040.8|12036.3|12030.3|1061
1594155600000|2020-07-07 21:00:00|12045.4|12031.4|12045.3|12031.3|12047.3|12033.3|12043.2|12029.2|0
1594159200000|2020-07-07 22:00:00|12044.3|12030.3|12047.3|12033.3|12058|12044|12042.7|12028.7|0
1594162800000|2020-07-07 23:00:00|12047.7|12033.7|12058.1|12044.1|12061.4|12047.4|12047.3|12033.3|0
1594166400000|2020-07-08 00:00:00|12057.4|12043.4|12086.3|12082.3|12097.8|12093.8|12044.7|12030.7|6988
1594170000000|2020-07-08 01:00:00|12085.8|12081.8|12138.8|12134.8|12184.8|12180.8|12070.3|12066.3|41508
1594173600000|2020-07-08 02:00:00|12137.8|12133.8|12180.8|12176.8|12187.3|12183.3|12116.8|12112.8|19593
1594177200000|2020-07-08 03:00:00|12181.8|12177.8|12178.8|12174.8|12188.8|12184.8|12166.8|12162.8|9588
1594180800000|2020-07-08 04:00:00|12179.8|12175.8|12170.3|12166.3|12179.8|12175.8|12149.8|12145.8|10560
1594184400000|2020-07-08 05:00:00|12169.8|12165.8|12157|12143|12187.8|12183.8|12151.6|12137.6|14938
1594188000000|2020-07-08 06:00:00|12156.7|12142.7|12172.9|12158.9|12184.3|12170.3|12127.4|12113.4|0
1594191600000|2020-07-08 07:00:00|12173.1|12159.1|12183.4|12177.4|12194.4|12188.4|12165.4|12159.1|4907
1594195200000|2020-07-08 08:00:00|12183.9|12177.9|12188.9|12182.9|12198.9|12192.9|12168.4|12162.4|3477
1594198800000|2020-07-08 09:00:00|12189.4|12183.4|12174.4|12168.4|12191.4|12185.4|12160.4|12154.4|3059
1594202400000|2020-07-08 10:00:00|12173.4|12167.4|12180.4|12174.4|12183.4|12177.4|12165.4|12159.4|1470
1594206000000|2020-07-08 11:00:00|12181.4|12175.4|12180.4|12174.4|12185.4|12179.4|12171.4|12165.4|1467
1594209600000|2020-07-08 12:00:00|12181.4|12175.4|12177.4|12171.4|12183.4|12177.4|12172.9|12166.9|1021
1594213200000|2020-07-08 13:00:00|12178.9|12172.9|12198.4|12192.4|12200.4|12194.4|12173.4|12167.4|3496
1594216800000|2020-07-08 14:00:00|12199.4|12193.4|12196.4|12190.4|12201.4|12195.4|12186.4|12180.4|3386
1594220400000|2020-07-08 15:00:00|12196.9|12190.9|12183.4|12177.4|12198.4|12192.4|12158.4|12152.4|4986
1594224000000|2020-07-08 16:00:00|12183.9|12177.9|12203.4|12197.4|12205.4|12199.4|12180.4|12174.4|2363
1594227600000|2020-07-08 17:00:00|12203.9|12197.9|12193.9|12187.9|12207.4|12201.4|12190.4|12184.4|1315
1594231200000|2020-07-08 18:00:00|12194.4|12188.4|12212.9|12206.9|12214.4|12208.4|12191.4|12185.4|1239
1594234800000|2020-07-08 19:00:00|12213.4|12207.4|12237.4|12231.4|12237.4|12231.4|12211.4|12205.4|2543
1594238400000|2020-07-08 20:00:00|12236.9|12230.9|12240.4|12234.4|12245.9|12239.9|12233.4|12227.4|1827
1594242000000|2020-07-08 21:00:00|12244.2|12230.2|12243.6|12229.6|12245.9|12231.9|12242.2|12228.2|0
1594245600000|2020-07-08 22:00:00|12249.1|12235.1|12249.1|12235.1|12254.2|12240.2|12245.1|12231.1|0
1594249200000|2020-07-08 23:00:00|12248.4|12234.4|12262.5|12248.5|12268.5|12254.5|12245.1|12231.1|0
1594252800000|2020-07-09 00:00:00|12263.1|12249.1|12251.5|12247.5|12270.2|12256.2|12230.5|12226.5|7362
1594256400000|2020-07-09 01:00:00|12250.5|12246.5|12223.5|12219.5|12259.5|12255.5|12197|12193|43193
1594260000000|2020-07-09 02:00:00|12223|12219|12190.5|12186.5|12235.5|12231.5|12157.5|12153.5|28089
1594263600000|2020-07-09 03:00:00|12189.5|12185.5|12210|12206|12214.5|12210.5|12183.5|12179.5|11084
1594267200000|2020-07-09 04:00:00|12210.5|12206.5|12204.5|12200.5|12226.5|12222.5|12195.5|12191.5|10200
1594270800000|2020-07-09 05:00:00|12203.5|12199.5|12179.3|12165.3|12204.5|12200.5|12170.9|12156.9|11998
1594274400000|2020-07-09 06:00:00|12179|12165|12171.7|12157.7|12187.3|12173.3|12149|12135|0
1594278000000|2020-07-09 07:00:00|12169.8|12155.8|12186.6|12180.6|12189.1|12183.1|12169.1|12155.8|4133
1594281600000|2020-07-09 08:00:00|12187.1|12181.1|12190.1|12184.1|12200.1|12194.1|12184.1|12178.1|2163
1594285200000|2020-07-09 09:00:00|12191.1|12185.1|12200.1|12194.1|12205.1|12199.1|12182.1|12176.1|2131
1594288800000|2020-07-09 10:00:00|12199.1|12193.1|12193.1|12187.1|12202.1|12196.1|12190.1|12184.1|1094
1594292400000|2020-07-09 11:00:00|12194.1|12188.1|12201.1|12195.1|12206.1|12200.1|12194.1|12188.1|928
1594296000000|2020-07-09 12:00:00|12202.1|12196.1|12211.1|12205.1|12214.6|12208.6|12197.1|12191.1|1459
1594299600000|2020-07-09 13:00:00|12209.6|12203.6|12214.1|12208.1|12219.1|12213.1|12198.1|12192.1|3481
1594303200000|2020-07-09 14:00:00|12215.1|12209.1|12188.1|12182.1|12223.1|12217.1|12187.1|12181.1|6941
1594306800000|2020-07-09 15:00:00|12187.1|12181.1|12169.1|12163.1|12192.1|12186.1|12140.1|12134.1|10423
1594310400000|2020-07-09 16:00:00|12170.1|12164.1|12194.1|12188.1|12200.1|12194.1|12167.1|12161.1|3309
1594314000000|2020-07-09 17:00:00|12193.1|12187.1|12191.1|12185.1|12212.1|12206.1|12185.1|12179.1|2746
1594317600000|2020-07-09 18:00:00|12190.1|12184.1|12215.1|12209.1|12217.1|12211.1|12187.1|12181.1|1397
1594321200000|2020-07-09 19:00:00|12216.1|12210.1|12224.6|12218.6|12235.1|12229.1|12212.1|12206.1|2566
1594324800000|2020-07-09 20:00:00|12225.1|12219.1|12225.1|12219.1|12229.6|12223.6|12220.1|12214.1|1072
1594328400000|2020-07-09 21:00:00|12228.8|12214.8|12231.2|12217.2|12232.2|12218.2|12227.4|12213.4|0
1594332000000|2020-07-09 22:00:00|12232.4|12218.4|12238|12224|12243.7|12229.7|12231.8|12217.8|0
1594335600000|2020-07-09 23:00:00|12237.6|12223.6|12255.3|12241.3|12264.8|12250.8|12236.2|12222.2|0
1594339200000|2020-07-10 00:00:00|12255.6|12241.6|12216.9|12212.9|12260|12246|12210.9|12206.9|7841
1594342800000|2020-07-10 01:00:00|12214.9|12210.9|12090.9|12086.9|12215.9|12211.9|12026.9|12022.9|61866
1594346400000|2020-07-10 02:00:00|12091.4|12087.4|12083.9|12079.9|12129.9|12125.9|12067.9|12063.9|21818
1594350000000|2020-07-10 03:00:00|12082.9|12078.9|12117.4|12113.4|12119.9|12115.9|12082.9|12078.9|11752
1594353600000|2020-07-10 04:00:00|12117.9|12113.9|12088.9|12084.9|12118.9|12114.9|12083.4|12079.4|9220
1594357200000|2020-07-10 05:00:00|12089.4|12085.4|12022.5|12008.5|12090.9|12086.9|12008.5|12004.5|20767
1594360800000|2020-07-10 06:00:00|12024.3|12010.3|12026.8|12012.8|12042.2|12028.2|12015.5|12001.5|0
1594364400000|2020-07-10 07:00:00|12027.3|12013.3|12065.5|12059.5|12066.5|12060.5|12023.5|12012.9|6265
1594368000000|2020-07-10 08:00:00|12066|12060|12065|12059|12081.5|12075.5|12059.5|12053.5|3702
1594371600000|2020-07-10 09:00:00|12065.5|12059.5|12070.5|12064.5|12075.5|12069.5|12055.5|12049.5|1631
1594375200000|2020-07-10 10:00:00|12071.5|12065.5|12077.5|12071.5|12080.5|12074.5|12065.5|12059.5|1191
1594378800000|2020-07-10 11:00:00|12078|12072|12077.5|12071.5|12090.5|12084.5|12076.5|12070.5|2196
1594382400000|2020-07-10 12:00:00|12078|12072|12096.5|12090.5|12103.5|12097.5|12069.5|12063.5|3302
1594386000000|2020-07-10 13:00:00|12097.5|12091.5|12075.5|12069.5|12107.5|12101.5|12067|12061|6128
1594389600000|2020-07-10 14:00:00|12074.5|12068.5|12075|12069|12089|12083|12060|12054|5443
1594393200000|2020-07-10 15:00:00|12074.5|12068.5|12082.5|12076.5|12086|12080|12066.5|12060.5|2420
1594396800000|2020-07-10 16:00:00|12082|12076|12072.5|12066.5|12083|12077|12052.5|12046.5|3007
1594400400000|2020-07-10 17:00:00|12071.5|12065.5|12071|12065|12073.5|12067.5|12060.5|12054.5|1186
1594404000000|2020-07-10 18:00:00|12071.5|12065.5|12082|12076|12082|12076|12065.5|12059.5|1162
1594407600000|2020-07-10 19:00:00|12081.5|12075.5|12097|12091|12102.5|12096.5|12080.5|12074.5|1850
1594411200000|2020-07-10 20:00:00|12096.5|12090.5|12112.5|12106.5|12119|12113|12095.5|12089.5|1923
1594591200000|2020-07-12 22:00:00|12142.5|12128.5|12164.4|12150.4|12168.5|12154.5|12140.7|12126.7|0
1594594800000|2020-07-12 23:00:00|12164.8|12150.8|12142.8|12128.8|12167.1|12153.1|12142.8|12128.8|0
1594598400000|2020-07-13 00:00:00|12143.1|12129.1|12161|12157|12168|12164|12128.8|12114.8|7671
1594602000000|2020-07-13 01:00:00|12161.5|12157.5|12140.5|12136.5|12190|12186|12126|12122|38455
1594605600000|2020-07-13 02:00:00|12141|12137|12190|12186|12203|12199|12131|12127|20101
1594609200000|2020-07-13 03:00:00|12190.5|12186.5|12199|12195|12207|12203|12182|12178|9321
1594612800000|2020-07-13 04:00:00|12199.5|12195.5|12213|12209|12218|12214|12195|12191|6887
1594616400000|2020-07-13 05:00:00|12212|12208|12235.4|12221.4|12237.2|12226|12209.5|12205.5|11494
1594620000000|2020-07-13 06:00:00|12237.2|12223.2|12200.7|12186.7|12246|12232|12196|12182|0
1594623600000|2020-07-13 07:00:00|12200.1|12186.1|12194.5|12188.5|12207.5|12201.5|12191.5|12185.5|3560
1594627200000|2020-07-13 08:00:00|12193.5|12187.5|12190|12184|12199.5|12193.5|12182.5|12176.5|2536
1594630800000|2020-07-13 09:00:00|12190.5|12184.5|12200.5|12194.5|12200.5|12194.5|12188.5|12182.5|1439
1594634400000|2020-07-13 10:00:00|12199.5|12193.5|12214.5|12208.5|12214.5|12208.5|12194.5|12188.5|1517
1594638000000|2020-07-13 11:00:00|12213.5|12207.5|12227.5|12221.5|12232|12226|12213.5|12207.5|3037
1594641600000|2020-07-13 12:00:00|12229.5|12223.5|12217.5|12211.5|12230.5|12224.5|12211.5|12205.5|1290
1594645200000|2020-07-13 13:00:00|12218.5|12212.5|12243.5|12237.5|12253.5|12247.5|12217.5|12211.5|5432
1594648800000|2020-07-13 14:00:00|12244|12238|12301.5|12295.5|12302.5|12296.5|12239.5|12233.5|7215
1594652400000|2020-07-13 15:00:00|12300.5|12294.5|12304.5|12298.5|12309.5|12303.5|12288.5|12282.5|4307
1594656000000|2020-07-13 16:00:00|12305.5|12299.5|12298|12292|12307.5|12301.5|12295.5|12289.5|1371
1594659600000|2020-07-13 17:00:00|12298.5|12292.5|12289|12283|12306.5|12300.5|12289|12283|1321
1594663200000|2020-07-13 18:00:00|12288.5|12282.5|12262|12256|12290.5|12284.5|12228.5|12222.5|5671
1594666800000|2020-07-13 19:00:00|12262.5|12256.5|12167.5|12161.5|12262.5|12256.5|12148.5|12142.5|8106
1594670400000|2020-07-13 20:00:00|12167|12161|12161.5|12155.5|12178.5|12172.5|12153|12147|2243
1594674000000|2020-07-13 21:00:00|12166|12152|12166.5|12152.5|12168|12154|12160.1|12146.1|0
1594677600000|2020-07-13 22:00:00|12170|12156|12175.5|12161.5|12194.7|12180.7|12169.3|12155.3|0
1594681200000|2020-07-13 23:00:00|12175.8|12161.8|12181.7|12167.7|12195.8|12181.8|12175.5|12161.5|0
1594684800000|2020-07-14 00:00:00|12181.3|12167.3|12189.6|12185.6|12201.6|12197.6|12156.1|12143.4|8772
1594688400000|2020-07-14 01:00:00|12190.6|12186.6|12233.6|12229.6|12234.6|12230.6|12154.1|12150.1|39822
1594692000000|2020-07-14 02:00:00|12234.6|12230.6|12163.6|12159.6|12235.1|12231.1|12131.6|12127.6|28269
1594695600000|2020-07-14 03:00:00|12164.1|12160.1|12167.6|12163.6|12178.6|12174.6|12151.6|12147.6|10657
1594699200000|2020-07-14 04:00:00|12168.6|12164.6|12167.6|12163.6|12176.1|12172.1|12142.6|12138.6|8961
1594702800000|2020-07-14 05:00:00|12166.1|12162.1|12181.3|12167.3|12203.6|12199.6|12165.6|12161.6|11783
1594706400000|2020-07-14 06:00:00|12183.1|12169.1|12214|12200|12227.9|12213.9|12183.1|12169.1|0
1594710000000|2020-07-14 07:00:00|12214.1|12200.1|12192.4|12186.4|12223.4|12217.4|12184.4|12178.4|5498
1594713600000|2020-07-14 08:00:00|12191.9|12185.9|12204.9|12198.9|12212.4|12206.4|12191.9|12185.9|2124
1594717200000|2020-07-14 09:00:00|12204.4|12198.4|12207.4|12201.4|12216.4|12210.4|12199.4|12193.4|1590
1594720800000|2020-07-14 10:00:00|12207.9|12201.9|12206.4|12200.4|12209.4|12203.4|12194.4|12188.4|1429
1594724400000|2020-07-14 11:00:00|12207.4|12201.4|12205.9|12199.9|12211.4|12205.4|12194.4|12188.4|1306
1594728000000|2020-07-14 12:00:00|12205.4|12199.4|12177.4|12171.4|12210.9|12204.9|12176.4|12170.4|2509
1594731600000|2020-07-14 13:00:00|12176.4|12170.4|12183.9|12177.9|12205.4|12199.4|12161.9|12155.9|8191
1594735200000|2020-07-14 14:00:00|12183.4|12177.4|12194.4|12188.4|12204.4|12198.4|12164.4|12158.4|6343
1594738800000|2020-07-14 15:00:00|12194.9|12188.9|12209.4|12203.4|12219.4|12213.4|12188.9|12182.9|4506
1594742400000|2020-07-14 16:00:00|12209.9|12203.9|12214.9|12208.9|12231.9|12225.9|12204.4|12198.4|2902
1594746000000|2020-07-14 17:00:00|12215.4|12209.4|12229.9|12223.9|12237.4|12231.4|12197.4|12191.4|2572
1594749600000|2020-07-14 18:00:00|12230.4|12224.4|12241.4|12235.4|12243.9|12237.9|12227.4|12221.4|1504
1594753200000|2020-07-14 19:00:00|12241.9|12235.9|12260.4|12254.4|12262.4|12256.4|12227.9|12221.9|2100
1594756800000|2020-07-14 20:00:00|12259.4|12253.4|12264.9|12258.9|12265.9|12259.9|12255.9|12249.9|1326
1594760400000|2020-07-14 21:00:00|12269.8|12255.8|12309.2|12295.2|12335.4|12321.4|12269.8|12255.8|1
1594764000000|2020-07-14 22:00:00|12326.1|12312.1|12349.3|12335.3|12357.4|12343.4|12321.3|12307.3|0
1594767600000|2020-07-14 23:00:00|12351.4|12337.4|12364.1|12350.1|12364.1|12350.1|12334.5|12320.5|0
1594771200000|2020-07-15 00:00:00|12363.7|12349.7|12288.5|12284.5|12379.6|12365.6|12284|12280|6321
1594774800000|2020-07-15 01:00:00|12288|12284|12290.5|12286.5|12324.5|12320.5|12260.5|12256.5|25799
1594778400000|2020-07-15 02:00:00|12291.5|12287.5|12294.5|12290.5|12304.5|12300.5|12279|12275|7809
1594782000000|2020-07-15 03:00:00|12295|12291|12192.5|12188.5|12295.5|12291.5|12154|12150|16635
1594785600000|2020-07-15 04:00:00|12193|12189|12250.2|12246.2|12257.2|12253.2|12191|12187|13098
1594789200000|2020-07-15 05:00:00|12249.7|12245.7|12228.3|12214.3|12252.2|12248.2|12202.2|12198.2|13129
1594792800000|2020-07-15 06:00:00|12228.4|12214.4|12198.3|12184.3|12237.5|12223.5|12197.5|12183.5|0
1594796400000|2020-07-15 07:00:00|12198.8|12184.8|12214.2|12208.2|12222.2|12216.2|12198.2|12184.2|4586
1594800000000|2020-07-15 08:00:00|12214.7|12208.7|12215.2|12209.2|12222.2|12216.2|12210.7|12204.7|1274
1594803600000|2020-07-15 09:00:00|12215.7|12209.7|12231.2|12225.2|12239.2|12233.2|12210.2|12204.2|2399
1594807200000|2020-07-15 10:00:00|12232.2|12226.2|12252.2|12246.2|12256.2|12250.2|12229.2|12223.2|2832
1594810800000|2020-07-15 11:00:00|12253.2|12247.2|12264.2|12258.2|12272.2|12266.2|12252.2|12246.2|2985
1594814400000|2020-07-15 12:00:00|12265.2|12259.2|12265.2|12259.2|12270.7|12264.7|12260.2|12254.2|1748
1594818000000|2020-07-15 13:00:00|12264.2|12258.2|12234.2|12228.2|12271.2|12265.2|12228.2|12222.2|6602
1594821600000|2020-07-15 14:00:00|12235.2|12229.2|12258.7|12252.7|12265.2|12259.2|12226.2|12220.2|4744
1594825200000|2020-07-15 15:00:00|12258.2|12252.2|12209.7|12203.7|12259.7|12253.7|12209.7|12203.7|6272
1594828800000|2020-07-15 16:00:00|12207.7|12201.7|12229.2|12223.2|12230.2|12224.2|12194.7|12188.7|4800
1594832400000|2020-07-15 17:00:00|12229.7|12223.7|12232.2|12226.2|12243.2|12237.2|12224.2|12218.2|2331
1594836000000|2020-07-15 18:00:00|12231.7|12225.7|12227.2|12221.2|12255.2|12249.2|12224.7|12218.7|2231
1594839600000|2020-07-15 19:00:00|12227.7|12221.7|12235.2|12229.2|12247.2|12241.2|12220.2|12214.2|1458
1594843200000|2020-07-15 20:00:00|12236.2|12230.2|12244.2|12238.2|12246.2|12240.2|12235.2|12229.2|968
1594846800000|2020-07-15 21:00:00|12248|12234|12250.2|12236.2|12251.1|12237.1|12245.7|12231.7|0
1594850400000|2020-07-15 22:00:00|12251.3|12237.3|12223.5|12209.5|12266.2|12252.2|12220.2|12206.2|0
1594854000000|2020-07-15 23:00:00|12224.2|12210.2|12223.4|12209.4|12234.2|12220.2|12222.4|12208.4|0
1594857600000|2020-07-16 00:00:00|12222.1|12208.1|12203.1|12199.1|12226.4|12217.1|12188.6|12182.8|7369
1594861200000|2020-07-16 01:00:00|12200.1|12196.1|12179.1|12175.1|12222.1|12218.1|12152.1|12148.1|38774
1594864800000|2020-07-16 02:00:00|12178.6|12174.6|12098.1|12094.1|12196.1|12192.1|12089.1|12085.1|35997
1594868400000|2020-07-16 03:00:00|12098.6|12094.6|12100.1|12096.1|12117.1|12113.1|12061.1|12057.1|20359
1594872000000|2020-07-16 04:00:00|12100.6|12096.6|12134.1|12130.1|12138.1|12134.1|12093.1|12089.1|12481
1594875600000|2020-07-16 05:00:00|12134.6|12130.6|12160|12146|12163.1|12156.5|12102.5|12098.5|17961
1594879200000|2020-07-16 06:00:00|12160.1|12146.1|12161|12147|12189.5|12175.5|12150.8|12136.8|0
1594882800000|2020-07-16 07:00:00|12162.9|12148.9|12146|12140|12168.5|12162.5|12142.5|12136.5|6325
1594886400000|2020-07-16 08:00:00|12145.5|12139.5|12126.5|12120.5|12150.5|12144.5|12114|12108|4114
1594890000000|2020-07-16 09:00:00|12127|12121|12127|12121|12134.5|12128.5|12108.5|12102.5|3048
1594893600000|2020-07-16 10:00:00|12126.5|12120.5|12137.5|12131.5|12138.5|12132.5|12124.5|12118.5|1938
1594897200000|2020-07-16 11:00:00|12138.5|12132.5|12141.5|12135.5|12151.5|12145.5|12138.5|12132.5|2140
1594900800000|2020-07-16 12:00:00|12142.5|12136.5|12130.5|12124.5|12143|12137|12117.5|12111.5|2638
1594904400000|2020-07-16 13:00:00|12129.5|12123.5|12117.5|12111.5|12142.5|12136.5|12114.5|12108.5|5556
1594908000000|2020-07-16 14:00:00|12118.5|12112.5|12127.5|12121.5|12143|12137|12095.5|12089.5|8752
1594911600000|2020-07-16 15:00:00|12128.5|12122.5|12128.5|12122.5|12134.5|12128.5|12115.5|12109.5|3216
1594915200000|2020-07-16 16:00:00|12129|12123|12134.5|12128.5|12148|12142|12123.5|12117.5|1972
1594918800000|2020-07-16 17:00:00|12136|12130|12147.5|12141.5|12157.5|12151.5|12135.5|12129.5|2384
1594922400000|2020-07-16 18:00:00|12146.5|12140.5|12147|12141|12170.5|12164.5|12146|12140|1903
1594926000000|2020-07-16 19:00:00|12147.5|12141.5|12175.5|12169.5|12179.5|12173.5|12144|12138|2140
1594929600000|2020-07-16 20:00:00|12176.5|12170.5|12171|12165|12176.5|12170.5|12158.5|12152.5|1059
1594933200000|2020-07-16 21:00:00|12177.8|12163.8|12179.2|12165.2|12180.7|12166.7|12175.8|12161.8|0
1594936800000|2020-07-16 22:00:00|12182.9|12168.9|12185.4|12171.4|12193.2|12179.2|12173.4|12159.4|0
1594940400000|2020-07-16 23:00:00|12186.1|12172.1|12190.3|12176.3|12190.4|12176.4|12183.4|12169.4|0
1594944000000|2020-07-17 00:00:00|12191|12177|12212.9|12208.9|12220.4|12216.4|12188.3|12174.3|9056
1594947600000|2020-07-17 01:00:00|12214.4|12210.4|12160.4|12156.4|12227.4|12223.4|12144.4|12140.4|37581
1594951200000|2020-07-17 02:00:00|12159.4|12155.4|12209.4|12205.4|12251.4|12247.4|12155.4|12151.4|28054
1594954800000|2020-07-17 03:00:00|12208.4|12204.4|12187.4|12183.4|12217.4|12213.4|12184.9|12180.9|10437
1594958400000|2020-07-17 04:00:00|12188.4|12184.4|12146.9|12142.9|12196.4|12192.4|12125.9|12121.9|17054
1594962000000|2020-07-17 05:00:00|12146.4|12142.4|12164.6|12150.6|12164.9|12157.4|12141.4|12137.4|10023
1594965600000|2020-07-17 06:00:00|12166.4|12152.4|12165.4|12151.4|12177.9|12163.9|12155.6|12141.6|0
1594969200000|2020-07-17 07:00:00|12165.9|12151.9|12148.6|12142.6|12167.6|12161.6|12147.6|12141.6|2927
1594972800000|2020-07-17 08:00:00|12148.1|12142.1|12161.6|12155.6|12165.6|12159.6|12142.1|12136.1|1800
1594976400000|2020-07-17 09:00:00|12162.1|12156.1|12163.6|12157.6|12172.6|12166.6|12154.6|12148.6|1880
1594980000000|2020-07-17 10:00:00|12162.6|12156.6|12171.6|12165.6|12177.6|12171.6|12161.6|12155.6|1341
1594983600000|2020-07-17 11:00:00|12171.1|12165.1|12173.6|12167.6|12173.6|12167.6|12164.6|12158.6|842
1594987200000|2020-07-17 12:00:00|12174.6|12168.6|12175.6|12169.6|12181.6|12175.6|12171.6|12165.6|1525
1594990800000|2020-07-17 13:00:00|12174.6|12168.6|12172.6|12166.6|12190.6|12184.6|12163.1|12157.1|4037
1594994400000|2020-07-17 14:00:00|12169.6|12163.6|12164.1|12158.1|12177.1|12171.1|12150.6|12144.6|4317
1594998000000|2020-07-17 15:00:00|12163.6|12157.6|12167.6|12161.6|12168.6|12162.6|12151.1|12145.1|2182
1595001600000|2020-07-17 16:00:00|12166.6|12160.6|12159.6|12153.6|12171.6|12165.6|12157.1|12151.1|1136
1595005200000|2020-07-17 17:00:00|12158.6|12152.6|12156.1|12150.1|12164.6|12158.6|12153.6|12147.6|1065
1595008800000|2020-07-17 18:00:00|12156.6|12150.6|12162.6|12156.6|12168.6|12162.6|12155.6|12149.6|647
1595012400000|2020-07-17 19:00:00|12163.1|12157.1|12170.6|12164.6|12170.6|12164.6|12156.6|12150.6|832
1595016000000|2020-07-17 20:00:00|12170.1|12164.1|12162.1|12156.1|12172.6|12166.6|12154.6|12148.6|966
1595196000000|2020-07-19 22:00:00|12176.9|12162.9|12176.3|12162.3|12182.2|12168.2|12162.5|12148.5|0
1595199600000|2020-07-19 23:00:00|12176.9|12162.9|12187.8|12173.8|12190.4|12176.4|12174|12160|0
1595203200000|2020-07-20 00:00:00|12188.5|12174.5|12180|12176|12189.1|12184|12166|12158.4|6191
1595206800000|2020-07-20 01:00:00|12179|12175|12065.5|12061.5|12186|12182|12017.5|12013.5|56373
1595210400000|2020-07-20 02:00:00|12065|12061|12125|12121|12137.5|12133.5|12062|12058|20906
1595214000000|2020-07-20 03:00:00|12126|12122|12153|12149|12169|12165|12117|12113|16704
1595217600000|2020-07-20 04:00:00|12154|12150|12134|12130|12158|12154|12126|12122|9988
1595221200000|2020-07-20 05:00:00|12133.5|12129.5|12154.5|12140.5|12160|12156|12124|12120|10824
1595224800000|2020-07-20 06:00:00|12154.8|12140.8|12135.9|12121.9|12155.4|12141.4|12128.7|12114.7|0
1595228400000|2020-07-20 07:00:00|12135.8|12121.8|12152|12146|12154|12148|12128|12121.8|3322
1595232000000|2020-07-20 08:00:00|12153|12147|12164|12158|12166|12160|12145|12139|2138
1595235600000|2020-07-20 09:00:00|12165|12159|12169.5|12163.5|12180|12174|12165|12159|2387
1595239200000|2020-07-20 10:00:00|12170|12164|12167|12161|12171.5|12165.5|12164|12158|650
1595242800000|2020-07-20 11:00:00|12167.5|12161.5|12173|12167|12178|12172|12167|12161|904
1595246400000|2020-07-20 12:00:00|12172|12166|12182|12176|12186.5|12180.5|12165|12159|1386
1595250000000|2020-07-20 13:00:00|12183|12177|12169|12163|12186|12180|12154|12148|4009
1595253600000|2020-07-20 14:00:00|12170|12164|12192|12186|12200|12194|12166.5|12160.5|3974
1595257200000|2020-07-20 15:00:00|12193|12187|12198|12192|12207|12201|12190|12184|2083
1595260800000|2020-07-20 16:00:00|12199|12193|12201|12195|12203|12197|12193|12187|1190
1595264400000|2020-07-20 17:00:00|12200|12194|12207|12201|12210.5|12204.5|12196|12190|1145
1595268000000|2020-07-20 18:00:00|12208|12202|12209.5|12203.5|12217|12211|12204|12198|1049
1595271600000|2020-07-20 19:00:00|12209|12203|12228.5|12222.5|12232|12226|12202|12196|1583
1595275200000|2020-07-20 20:00:00|12229|12223|12220|12214|12231|12225|12218.5|12212.5|1100
1595278800000|2020-07-20 21:00:00|12225.3|12211.3|12223.1|12209.1|12226.3|12212.3|12222.7|12208.7|0
1595282400000|2020-07-20 22:00:00|12225|12211|12224.2|12210.2|12231.6|12217.6|12219.7|12205.7|0
1595286000000|2020-07-20 23:00:00|12223.6|12209.6|12224.8|12210.8|12234|12220|12222.3|12208.3|0
1595289600000|2020-07-21 00:00:00|12224.5|12210.5|12255.5|12251.5|12264.5|12260.5|12220.3|12206.3|7842
1595293200000|2020-07-21 01:00:00|12254.5|12250.5|12346.5|12342.5|12347.5|12343.5|12251.5|12247.5|42713
1595296800000|2020-07-21 02:00:00|12345.5|12341.5|12422.5|12418.5|12423.5|12419.5|12342.5|12338.5|26975
1595300400000|2020-07-21 03:00:00|12424.5|12420.5|12415.5|12411.5|12430|12426|12401.5|12397.5|13588
1595304000000|2020-07-21 04:00:00|12414.5|12410.5|12423.5|12419.5|12436.5|12432.5|12410.5|12406.5|10434
1595307600000|2020-07-21 05:00:00|12423|12419|12425|12411|12431.6|12425.5|12379|12375|21020
1595311200000|2020-07-21 06:00:00|12423.2|12409.2|12412.7|12398.7|12437.4|12423.4|12402.5|12388.5|0
1595314800000|2020-07-21 07:00:00|12410|12404|12443|12437|12446|12440|12406.5|12400.5|5611
1595318400000|2020-07-21 08:00:00|12442.5|12436.5|12466|12460|12469|12463|12437|12431|3230
1595322000000|2020-07-21 09:00:00|12467|12461|12470|12464|12481|12475|12466|12460|3588
1595325600000|2020-07-21 10:00:00|12471|12465|12471|12465|12480|12474|12462|12456|1936
1595329200000|2020-07-21 11:00:00|12470.5|12464.5|12471.5|12465.5|12477|12471|12466|12460|1264
1595332800000|2020-07-21 12:00:00|12471|12465|12463|12457|12472|12466|12463|12457|873
1595336400000|2020-07-21 13:00:00|12462|12456|12441|12435|12462|12456|12404|12398|11138
1595340000000|2020-07-21 14:00:00|12440|12434|12428|12422|12442|12436|12398|12392|7227
1595343600000|2020-07-21 15:00:00|12428.5|12422.5|12418|12412|12436|12430|12410|12404|3742
1595347200000|2020-07-21 16:00:00|12418.5|12412.5|12426.5|12420.5|12431|12425|12415.5|12409.5|1484
1595350800000|2020-07-21 17:00:00|12427|12421|12424.5|12418.5|12428|12422|12406|12400|1305
1595354400000|2020-07-21 18:00:00|12425|12419|12436.5|12430.5|12443.5|12437.5|12424.5|12418.5|1141
1595358000000|2020-07-21 19:00:00|12436|12430|12376|12370|12439|12433|12367|12361|4351
1595361600000|2020-07-21 20:00:00|12375.5|12369.5|12383|12377|12387|12381|12371.5|12365.5|1229
1595365200000|2020-07-21 21:00:00|12386|12372|12385|12371|12386.7|12372.7|12381.6|12367.6|0
1595368800000|2020-07-21 22:00:00|12388.2|12374.2|12408.3|12394.3|12411.6|12397.6|12384.5|12370.5|0
1595372400000|2020-07-21 23:00:00|12407.6|12393.6|12406.8|12392.8|12411.1|12397.1|12398.4|12384.4|0
1595376000000|2020-07-22 00:00:00|12407.5|12393.5|12376|12372|12427|12414.5|12375.5|12371.5|8016
1595379600000|2020-07-22 01:00:00|12378|12374|12410|12406|12460.5|12456.5|12368.5|12364.5|39018
1595383200000|2020-07-22 02:00:00|12409.5|12405.5|12451|12447|12462.5|12458.5|12402.5|12398.5|15658
1595386800000|2020-07-22 03:00:00|12451.5|12447.5|12443.5|12439.5|12472|12468|12433.5|12429.5|11406
1595390400000|2020-07-22 04:00:00|12442|12438|12433.5|12429.5|12457|12453|12432.5|12428.5|6639
1595394000000|2020-07-22 05:00:00|12433|12429|12423.5|12409.5|12434.5|12430.5|12398.9|12394.9|14007
1595397600000|2020-07-22 06:00:00|12423.9|12409.9|12422.9|12408.9|12428.6|12414.6|12410.9|12396.9|0
1595401200000|2020-07-22 07:00:00|12423.4|12409.4|12373.9|12367.9|12423.4|12415.9|12366.9|12360.9|7246
1595404800000|2020-07-22 08:00:00|12373.4|12367.4|12365.9|12359.9|12377.9|12371.9|12353.4|12347.4|5485
1595408400000|2020-07-22 09:00:00|12365.4|12359.4|12379.9|12373.9|12382.9|12376.9|12354.9|12348.9|3098
1595412000000|2020-07-22 10:00:00|12380.4|12374.4|12388.4|12382.4|12390.9|12384.9|12373.9|12367.9|2068
1595415600000|2020-07-22 11:00:00|12388.9|12382.9|12387.9|12381.9|12398.4|12392.4|12385.9|12379.9|1765
1595419200000|2020-07-22 12:00:00|12387.4|12381.4|12389.9|12383.9|12395.9|12389.9|12376.9|12370.9|2260
1595422800000|2020-07-22 13:00:00|12388.9|12382.9|12388.9|12382.9|12393.9|12387.9|12365.9|12359.9|5133
1595426400000|2020-07-22 14:00:00|12389.4|12383.4|12368.9|12362.9|12394.9|12388.9|12356.9|12350.9|4593
1595430000000|2020-07-22 15:00:00|12368.4|12362.4|12369.9|12363.9|12376.9|12370.9|12355.4|12349.4|2844
1595433600000|2020-07-22 16:00:00|12368.9|12362.9|12371.4|12365.4|12382.9|12376.9|12363.9|12357.9|1359
1595437200000|2020-07-22 17:00:00|12371.9|12365.9|12354.9|12348.9|12372.9|12366.9|12354.4|12348.4|1093
1595440800000|2020-07-22 18:00:00|12354.4|12348.4|12366.4|12360.4|12371.9|12365.9|12346.9|12340.9|1418
1595444400000|2020-07-22 19:00:00|12366.9|12360.9|12401.9|12395.9|12409.9|12403.9|12366.4|12360.4|2255
1595448000000|2020-07-22 20:00:00|12401.4|12395.4|12409.9|12403.9|12411.9|12405.9|12397.9|12391.9|1392
1595451600000|2020-07-22 21:00:00|12413.5|12399.5|12413|12399|12415.7|12401.7|12411.8|12397.8|1
1595455200000|2020-07-22 22:00:00|12416.9|12402.9|12411.1|12397.1|12421.9|12407.9|12404.7|12390.7|0
1595458800000|2020-07-22 23:00:00|12411.5|12397.5|12397.7|12383.7|12413.8|12399.8|12395.4|12381.4|0
1595462400000|2020-07-23 00:00:00|12398.3|12384.3|12360.5|12356.5|12412.2|12398.2|12354|12350|9186
1595466000000|2020-07-23 01:00:00|12361|12357|12374|12370|12388|12384|12310.5|12306.5|43653
1595469600000|2020-07-23 02:00:00|12373|12369|12313|12309|12374|12370|12281|12277|33999
1595473200000|2020-07-23 03:00:00|12314|12310|12346|12342|12364|12360|12312|12308|17316
1595476800000|2020-07-23 04:00:00|12347|12343|12359|12355|12367|12363|12340|12336|6774
1595480400000|2020-07-23 05:00:00|12358.5|12354.5|12371.2|12357.2|12380|12376|12354.5|12350.5|11852
1595484000000|2020-07-23 06:00:00|12373|12359|12403.6|12389.6|12413.1|12399.1|12371.2|12357.2|0
1595487600000|2020-07-23 07:00:00|12385.5|12379.5|12390.5|12384.5|12400.5|12394.5|12380.5|12374.5|4754
1595491200000|2020-07-23 08:00:00|12391.5|12385.5|12369.5|12363.5|12397.5|12391.5|12369.5|12363.5|3041
1595494800000|2020-07-23 09:00:00|12368.5|12362.5|12372|12366|12380.5|12374.5|12364.5|12358.5|1816
1595498400000|2020-07-23 10:00:00|12372.5|12366.5|12372.5|12366.5|12381|12375|12367.5|12361.5|993
1595502000000|2020-07-23 11:00:00|12373|12367|12359.5|12353.5|12376.5|12370.5|12348.5|12342.5|1847
1595505600000|2020-07-23 12:00:00|12359|12353|12339.5|12333.5|12359|12353|12339.5|12333.5|2846
1595509200000|2020-07-23 13:00:00|12338.5|12332.5|12350.5|12344.5|12353.5|12347.5|12331|12325|4668
1595512800000|2020-07-23 14:00:00|12351.5|12345.5|12346|12340|12354.5|12348.5|12332.5|12326.5|4198
1595516400000|2020-07-23 15:00:00|12346.5|12340.5|12354.5|12348.5|12365|12359|12335.5|12329.5|3290
1595520000000|2020-07-23 16:00:00|12353.5|12347.5|12317.5|12311.5|12355|12349|12306.5|12300.5|5321
1595523600000|2020-07-23 17:00:00|12317|12311|12287.5|12281.5|12323.5|12317.5|12278.5|12272.5|3903
1595527200000|2020-07-23 18:00:00|12287|12281|12261|12255|12287.5|12281.5|12227.5|12221.5|6573
1595530800000|2020-07-23 19:00:00|12262|12256|12273|12267|12275.5|12269.5|12254.5|12248.5|2285
1595534400000|2020-07-23 20:00:00|12273.5|12267.5|12288|12282|12296.5|12290.5|12262.5|12256.5|2002
1595538000000|2020-07-23 21:00:00|12292.5|12278.5|12292.2|12278.2|12293.2|12279.2|12289.6|12275.6|0
1595541600000|2020-07-23 22:00:00|12294.5|12280.5|12309.6|12295.6|12310.2|12296.2|12294.5|12280.5|0
1595545200000|2020-07-23 23:00:00|12309.9|12295.9|12302.5|12288.5|12310.2|12296.2|12295.7|12281.7|0
1595548800000|2020-07-24 00:00:00|12303.2|12289.2|12372.5|12368.5|12386|12382|12295.5|12281.5|13499
1595552400000|2020-07-24 01:00:00|12373|12369|12390.5|12386.5|12411|12407|12348.5|12344.5|43939
1595556000000|2020-07-24 02:00:00|12390|12386|12384|12380|12427.5|12423.5|12365|12361|23411
1595559600000|2020-07-24 03:00:00|12384.5|12380.5|12248|12244|12389|12385|12210|12206|44121
1595563200000|2020-07-24 04:00:00|12247|12243|12266.5|12262.5|12294|12290|12200|12196|27865
1595566800000|2020-07-24 05:00:00|12266|12262|12224.6|12210.6|12272|12268|12208.7|12201.3|18715
1595570400000|2020-07-24 06:00:00|12224.4|12210.4|12216.4|12202.4|12250.1|12236.1|12212.7|12198.7|0
1595574000000|2020-07-24 07:00:00|12222.7|12216.7|12213.2|12207.2|12230.7|12224.7|12178.7|12172.7|7626
1595577600000|2020-07-24 08:00:00|12213.7|12207.7|12235.2|12229.2|12240.7|12234.7|12207.2|12201.2|4452
1595581200000|2020-07-24 09:00:00|12234.7|12228.7|12243.2|12237.2|12248.2|12242.2|12222.2|12216.2|2474
1595584800000|2020-07-24 10:00:00|12244.2|12238.2|12236.2|12230.2|12245.2|12239.2|12230.2|12224.2|1887
1595588400000|2020-07-24 11:00:00|12235.2|12229.2|12245.2|12239.2|12253.2|12247.2|12234.2|12228.2|2070
1595592000000|2020-07-24 12:00:00|12246.2|12240.2|12246.2|12240.2|12252.2|12246.2|12240.2|12234.2|1389
1595595600000|2020-07-24 13:00:00|12249.2|12243.2|12357.2|12351.2|12365.2|12359.2|12241.2|12235.2|17583
1595599200000|2020-07-24 14:00:00|12357.7|12351.7|12427.2|12421.2|12483.2|12477.2|12347.2|12341.2|20228
1595602800000|2020-07-24 15:00:00|12427.7|12421.7|12433.2|12427.2|12437.7|12431.7|12401.2|12395.2|7580
1595606400000|2020-07-24 16:00:00|12433.7|12427.7|12421.2|12415.2|12439.2|12433.2|12411.2|12405.2|3254
1595610000000|2020-07-24 17:00:00|12421.7|12415.7|12427.2|12421.2|12431.7|12425.7|12412.7|12406.7|1745
1595613600000|2020-07-24 18:00:00|12428.2|12422.2|12414.2|12408.2|12428.2|12422.2|12405.2|12399.2|2138
1595617200000|2020-07-24 19:00:00|12413.2|12407.2|12418.7|12412.7|12421.2|12415.2|12397.7|12391.7|1641
1595620800000|2020-07-24 20:00:00|12418.2|12412.2|12435.2|12429.2|12436.2|12430.2|12412.7|12406.7|1517
1595800800000|2020-07-26 22:00:00|12463.7|12449.7|12437.4|12423.4|12465.8|12451.8|12422.9|12408.9|0
1595804400000|2020-07-26 23:00:00|12438|12424|12443.7|12429.7|12454.5|12440.5|12422.6|12408.6|0
1595808000000|2020-07-27 00:00:00|12444.4|12430.4|12547.7|12543.7|12549.7|12545.7|12440.4|12426.4|16571
1595811600000|2020-07-27 01:00:00|12548.2|12544.2|12581.2|12577.2|12643.2|12639.2|12496.7|12492.7|63231
1595815200000|2020-07-27 02:00:00|12582.7|12578.7|12571.2|12567.2|12588.7|12584.7|12531.7|12527.7|19343
1595818800000|2020-07-27 03:00:00|12571.7|12567.7|12560.7|12556.7|12597.7|12593.7|12557.7|12553.7|14720
1595822400000|2020-07-27 04:00:00|12561.7|12557.7|12542.7|12538.7|12565.7|12561.7|12537.7|12533.7|11279
1595826000000|2020-07-27 05:00:00|12541.7|12537.7|12567.6|12553.6|12582.5|12568.5|12536.7|12532.7|15271
1595829600000|2020-07-27 06:00:00|12567.9|12553.9|12580.4|12566.4|12591.5|12577.5|12553.5|12539.5|0
1595833200000|2020-07-27 07:00:00|12586.3|12580.3|12569.3|12563.3|12586.3|12580.3|12550.3|12544.3|4434
1595836800000|2020-07-27 08:00:00|12570.3|12564.3|12627.3|12621.3|12655.8|12649.8|12570.3|12564.3|9063
1595840400000|2020-07-27 09:00:00|12628.3|12622.3|12637.3|12631.3|12647.3|12641.3|12622.8|12616.8|2596
1595844000000|2020-07-27 10:00:00|12638.3|12632.3|12636.3|12630.3|12642.8|12636.8|12629.8|12623.8|1053
1595847600000|2020-07-27 11:00:00|12635.3|12629.3|12650.8|12644.8|12651.3|12645.3|12629.3|12623.3|1638
1595851200000|2020-07-27 12:00:00|12651.3|12645.3|12671.3|12665.3|12672.3|12666.3|12635.3|12629.3|3216
1595854800000|2020-07-27 13:00:00|12670.8|12664.8|12725.3|12719.3|12738.3|12732.3|12657.8|12651.8|17755
1595858400000|2020-07-27 14:00:00|12726.3|12720.3|12776.3|12770.3|12784.3|12778.3|12718.3|12712.3|9313
1595862000000|2020-07-27 15:00:00|12775.8|12769.8|12774.3|12768.3|12789.8|12783.8|12751.8|12745.8|7029
1595865600000|2020-07-27 16:00:00|12774.8|12768.8|12816.3|12810.3|12817.3|12811.3|12774.3|12768.3|4777
1595869200000|2020-07-27 17:00:00|12817.3|12811.3|12844.3|12838.3|12848.8|12842.8|12816.8|12810.8|3410
1595872800000|2020-07-27 18:00:00|12843.8|12837.8|12850.3|12844.3|12857.3|12851.3|12831.3|12825.3|1820
1595876400000|2020-07-27 19:00:00|12849.3|12843.3|12863.8|12857.8|12864.8|12858.8|12837.3|12831.3|1684
1595880000000|2020-07-27 20:00:00|12863.3|12857.3|12872.3|12866.3|12872.3|12866.3|12851.3|12845.3|1900
1595883600000|2020-07-27 21:00:00|12875.6|12861.6|12878.3|12864.3|12878.9|12864.9|12874.4|12860.4|0
1595887200000|2020-07-27 22:00:00|12877.7|12863.7|12880.2|12866.2|12886.7|12872.7|12876.9|12862.9|0
1595890800000|2020-07-27 23:00:00|12880.9|12866.9|12882.6|12868.6|12889.3|12875.3|12874.2|12860.2|0
1595894400000|2020-07-28 00:00:00|12883.3|12869.3|12860.1|12856.1|12911.6|12907.6|12827.6|12823.6|16959
1595898000000|2020-07-28 01:00:00|12860.6|12856.6|12745.1|12741.1|12967.6|12963.6|12711.6|12707.6|89537
1595901600000|2020-07-28 02:00:00|12746.1|12742.1|12617.6|12613.6|12771.1|12767.1|12599.1|12595.1|56005
1595905200000|2020-07-28 03:00:00|12618.6|12614.6|12564.6|12560.6|12657.6|12653.6|12479.6|12475.6|44415
1595908800000|2020-07-28 04:00:00|12563.6|12559.6|12545.1|12541.1|12610.6|12606.6|12520.1|12516.1|20946
1595912400000|2020-07-28 05:00:00|12544.6|12540.6|12538.6|12524.6|12550.1|12546.1|12499.6|12495.6|17764
1595916000000|2020-07-28 06:00:00|12538.7|12524.7|12535.9|12521.9|12550|12536|12529.3|12515.3|0
1595919600000|2020-07-28 07:00:00|12535.8|12521.8|12561|12555|12578|12572|12518|12512|7529
1595923200000|2020-07-28 08:00:00|12562.5|12556.5|12571|12565|12574|12568|12548|12542|2449
1595926800000|2020-07-28 09:00:00|12570|12564|12542|12536|12571.5|12565.5|12531|12525|2513
1595930400000|2020-07-28 10:00:00|12541|12535|12551|12545|12555|12549|12521|12515|2747
1595934000000|2020-07-28 11:00:00|12551.5|12545.5|12536|12530|12553|12547|12530|12524|1740
1595937600000|2020-07-28 12:00:00|12538|12532|12592|12586|12597.5|12591.5|12535|12529|3887
1595941200000|2020-07-28 13:00:00|12591|12585|12443.5|12437.5|12602.5|12596.5|12419|12413|18708
1595944800000|2020-07-28 14:00:00|12441|12435|12445|12439|12474|12468|12429.5|12423.5|8932
1595948400000|2020-07-28 15:00:00|12445.5|12439.5|12454|12448|12473.5|12467.5|12431.5|12425.5|4326
1595952000000|2020-07-28 16:00:00|12455.5|12449.5|12443.5|12437.5|12456|12450|12436|12430|2005
1595955600000|2020-07-28 17:00:00|12444|12438|12473.5|12467.5|12486.5|12480.5|12442|12436|1956
1595959200000|2020-07-28 18:00:00|12474|12468|12450|12444|12481|12475|12444.5|12438.5|1128
1595962800000|2020-07-28 19:00:00|12449.5|12443.5|12393.5|12387.5|12452|12446|12390|12384|2838
1595966400000|2020-07-28 20:00:00|12392|12386|12458|12452|12540.5|12534.5|12392|12386|2912
1595970000000|2020-07-28 21:00:00|12464|12450|12466|12452|12466.2|12452.2|12461.9|12447.9|0
1595973600000|2020-07-28 22:00:00|12465.8|12451.8|12475.4|12461.4|12478.2|12464.2|12465.8|12451.8|0
1595977200000|2020-07-28 23:00:00|12475.7|12461.7|12477.3|12463.3|12478|12464|12465.2|12451.2|0
1595980800000|2020-07-29 00:00:00|12476.7|12462.7|12498.4|12494.4|12536.9|12532.9|12467.4|12453.4|9504
1595984400000|2020-07-29 01:00:00|12497.4|12493.4|12530.9|12526.9|12551.9|12547.9|12460.4|12456.4|46273
1595988000000|2020-07-29 02:00:00|12531.9|12527.9|12556.9|12552.9|12595.9|12591.9|12523.9|12519.9|25218
1595991600000|2020-07-29 03:00:00|12556.4|12552.4|12559.9|12555.9|12609.9|12605.9|12548.9|12544.9|18978
1595995200000|2020-07-29 04:00:00|12559.4|12555.4|12509.9|12505.9|12562.9|12558.9|12487.9|12483.9|20292
1595998800000|2020-07-29 05:00:00|12508.9|12504.9|12506.9|12492.9|12513.9|12509.9|12476.4|12472.4|18085
1596002400000|2020-07-29 06:00:00|12507.3|12493.3|12541.8|12527.8|12543.9|12529.9|12506.6|12492.6|0
1596006000000|2020-07-29 07:00:00|12541.9|12527.9|12514.4|12508.4|12541.9|12527.9|12500.4|12494.4|4563
1596009600000|2020-07-29 08:00:00|12514.9|12508.9|12515.4|12509.4|12520.9|12514.9|12506.4|12500.4|1412
1596013200000|2020-07-29 09:00:00|12516.4|12510.4|12514.4|12508.4|12518.4|12512.4|12504.4|12498.4|1068
1596016800000|2020-07-29 10:00:00|12514.9|12508.9|12514.4|12508.4|12526.4|12520.4|12512.4|12506.4|1273
1596020400000|2020-07-29 11:00:00|12513.9|12507.9|12520.4|12514.4|12522.4|12516.4|12511.4|12505.4|887
1596024000000|2020-07-29 12:00:00|12520.9|12514.9|12545.4|12539.4|12551.9|12545.9|12518.4|12512.4|3455
1596027600000|2020-07-29 13:00:00|12544.4|12538.4|12547.4|12541.4|12558.4|12552.4|12533.4|12527.4|5008
1596031200000|2020-07-29 14:00:00|12548.4|12542.4|12608.4|12602.4|12615.9|12609.9|12547.4|12541.4|7170
1596034800000|2020-07-29 15:00:00|12609.4|12603.4|12626.4|12620.4|12640.9|12634.9|12606.4|12600.4|7600
1596038400000|2020-07-29 16:00:00|12627.9|12621.9|12634.4|12628.4|12634.4|12628.4|12618.4|12612.4|1961
1596042000000|2020-07-29 17:00:00|12635.4|12629.4|12626.9|12620.9|12683.9|12677.9|12552.9|12546.9|6133
1596045600000|2020-07-29 18:00:00|12616.9|12610.9|12692.9|12686.9|12719.4|12713.4|12553.9|12547.9|7322
1596049200000|2020-07-29 19:00:00|12692.4|12686.4|12704.9|12698.9|12715.4|12709.4|12665.4|12659.4|3429
1596052800000|2020-07-29 20:00:00|12705.9|12699.9|12709.4|12703.4|12709.4|12703.4|12694.4|12688.4|1335
1596056400000|2020-07-29 21:00:00|12711.7|12697.7|12710.8|12696.8|12712.8|12698.8|12709.9|12695.9|2
1596060000000|2020-07-29 22:00:00|12714.6|12700.6|12703.4|12689.4|12714.6|12700.6|12702|12688|0
1596063600000|2020-07-29 23:00:00|12702.7|12688.7|12699.4|12685.4|12710.9|12696.9|12697.4|12683.4|0
1596067200000|2020-07-30 00:00:00|12699.1|12685.1|12660|12656|12700.8|12686.8|12624.5|12620.5|11034
1596070800000|2020-07-30 01:00:00|12660.5|12656.5|12602|12598|12680.5|12676.5|12584.5|12580.5|46301
1596074400000|2020-07-30 02:00:00|12602.5|12598.5|12599.5|12595.5|12612.5|12608.5|12551.5|12547.5|27289
1596078000000|2020-07-30 03:00:00|12600|12596|12641|12637|12651.5|12647.5|12599.5|12595.5|15728
1596081600000|2020-07-30 04:00:00|12641.5|12637.5|12629.5|12625.5|12658.5|12654.5|12622.5|12618.5|9994
1596085200000|2020-07-30 05:00:00|12630|12626|12663.6|12649.6|12668.8|12654.8|12615|12611|15862
1596088800000|2020-07-30 06:00:00|12663.2|12649.2|12632.5|12618.5|12676|12662|12632.3|12618.3|0
1596092400000|2020-07-30 07:00:00|12632|12618|12626.3|12620.3|12641.3|12635.3|12615.3|12609.3|5222
1596096000000|2020-07-30 08:00:00|12627.3|12621.3|12598.3|12592.3|12633.8|12627.8|12595.8|12589.8|3359
1596099600000|2020-07-30 09:00:00|12597.8|12591.8|12606.8|12600.8|12615.3|12609.3|12590.3|12584.3|3614
1596103200000|2020-07-30 10:00:00|12607.3|12601.3|12588.3|12582.3|12611.8|12605.8|12580.3|12574.3|2251
1596106800000|2020-07-30 11:00:00|12587.8|12581.8|12608.3|12602.3|12609.3|12603.3|12587.3|12581.3|1969
1596110400000|2020-07-30 12:00:00|12607.8|12601.8|12583.3|12577.3|12612.3|12606.3|12576.8|12570.8|2593
1596114000000|2020-07-30 13:00:00|12582.3|12576.3|12536.3|12530.3|12619.3|12613.3|12531.8|12525.8|12670
1596117600000|2020-07-30 14:00:00|12536.8|12530.8|12530.3|12524.3|12549.8|12543.8|12494.8|12488.8|14371
1596121200000|2020-07-30 15:00:00|12530.8|12524.8|12562.3|12556.3|12573.3|12567.3|12523.8|12517.8|6539
1596124800000|2020-07-30 16:00:00|12564.3|12558.3|12596.3|12590.3|12597.3|12591.3|12555.8|12549.8|5010
1596128400000|2020-07-30 17:00:00|12595.3|12589.3|12603.3|12597.3|12615.3|12609.3|12591.3|12585.3|3152
1596132000000|2020-07-30 18:00:00|12602.8|12596.8|12602.3|12596.3|12609.8|12603.8|12575.8|12569.8|2193
1596135600000|2020-07-30 19:00:00|12601.3|12595.3|12598.8|12592.8|12609.3|12603.3|12583.8|12577.8|1303
1596139200000|2020-07-30 20:00:00|12599.8|12593.8|12651.3|12645.3|12655.3|12649.3|12595.3|12589.3|2672
1596142800000|2020-07-30 21:00:00|12656.6|12642.6|12657.7|12643.7|12658.1|12644.1|12649|12635|0
1596146400000|2020-07-30 22:00:00|12658.8|12644.8|12648.1|12634.1|12669.9|12655.9|12638.7|12624.7|0
1596150000000|2020-07-30 23:00:00|12648.8|12634.8|12658.3|12644.3|12663.7|12649.7|12645.8|12631.8|0
1596153600000|2020-07-31 00:00:00|12657.6|12643.6|12623.2|12619.2|12667.2|12663.2|12606.4|12592.4|8755
1596157200000|2020-07-31 01:00:00|12622.2|12618.2|12659.7|12655.7|12702.7|12698.7|12602.7|12598.7|45495
1596160800000|2020-07-31 02:00:00|12660.2|12656.2|12612.7|12608.7|12664.2|12660.2|12599.2|12595.2|27191
1596164400000|2020-07-31 03:00:00|12613.2|12609.2|12652.2|12648.2|12659.7|12655.7|12584.7|12580.7|17495
1596168000000|2020-07-31 04:00:00|12652.7|12648.7|12673.7|12669.7|12680.2|12676.2|12631.7|12627.7|13601
1596171600000|2020-07-31 05:00:00|12674.7|12670.7|12629.7|12615.7|12683.2|12679.2|12612.9|12608.9|17385
1596175200000|2020-07-31 06:00:00|12630.4|12616.4|12652.9|12638.9|12674.4|12660.4|12630.4|12616.4|0
1596178800000|2020-07-31 07:00:00|12652.8|12638.8|12636.9|12630.9|12654.6|12647.9|12616.9|12610.9|4499
1596182400000|2020-07-31 08:00:00|12636.4|12630.4|12639.4|12633.4|12646.9|12640.9|12629.9|12623.9|1584
1596186000000|2020-07-31 09:00:00|12638.9|12632.9|12614.4|12608.4|12639.9|12633.9|12612.9|12606.9|2292
1596189600000|2020-07-31 10:00:00|12613.4|12607.4|12629.4|12623.4|12633.9|12627.9|12613.4|12607.4|1261
1596193200000|2020-07-31 11:00:00|12629.9|12623.9|12635.9|12629.9|12640.9|12634.9|12627.9|12621.9|1227
1596196800000|2020-07-31 12:00:00|12634.9|12628.9|12636.9|12630.9|12639.9|12633.9|12629.9|12623.9|961
1596200400000|2020-07-31 13:00:00|12637.4|12631.4|12625.9|12619.9|12645.9|12639.9|12608.9|12602.9|5880
1596204000000|2020-07-31 14:00:00|12626.9|12620.9|12557.9|12551.9|12626.9|12620.9|12537.4|12531.4|13106
1596207600000|2020-07-31 15:00:00|12558.9|12552.9|12552.9|12546.9|12588.9|12582.9|12547.4|12541.4|6157
1596211200000|2020-07-31 16:00:00|12552.4|12546.4|12518.9|12512.9|12554.9|12548.9|12509.9|12503.9|7075
1596214800000|2020-07-31 17:00:00|12517.9|12511.9|12525.4|12519.4|12557.4|12551.4|12511.9|12505.9|3880
1596218400000|2020-07-31 18:00:00|12524.9|12518.9|12549.9|12543.9|12554.9|12548.9|12516.4|12510.4|2272
1596222000000|2020-07-31 19:00:00|12549.4|12543.4|12596.9|12590.9|12598.9|12592.9|12548.4|12542.4|4512
1596225600000|2020-07-31 20:00:00|12597.4|12591.4|12604.9|12598.9|12607.9|12601.9|12592.4|12586.4|2042
1596229200000|2020-07-31 21:00:00|12608.8|12594.8|12608.8|12594.8|12608.8|12594.8|12608.8|12594.8|0
1596405600000|2020-08-02 22:00:00|12595.7|12581.7|12591.5|12577.5|12604.8|12590.8|12581.4|12567.4|0
1596409200000|2020-08-02 23:00:00|12592.8|12578.8|12596.3|12582.3|12598.1|12584.1|12572.9|12558.9|0
1596412800000|2020-08-03 00:00:00|12595.6|12581.6|12582.7|12578.7|12636.9|12622.9|12566.2|12562.2|7935
1596416400000|2020-08-03 01:00:00|12583.7|12579.7|12568.2|12564.2|12619.2|12615.2|12543.2|12539.2|44694
1596420000000|2020-08-03 02:00:00|12569.2|12565.2|12469.2|12465.2|12573.2|12569.2|12462.2|12458.2|38320
1596423600000|2020-08-03 03:00:00|12469.7|12465.7|12481.2|12477.2|12514.2|12510.2|12463.2|12459.2|18810
1596427200000|2020-08-03 04:00:00|12483.2|12479.2|12480.2|12476.2|12486.2|12482.2|12459.2|12455.2|11626
1596430800000|2020-08-03 05:00:00|12480.7|12476.7|12496.4|12482.4|12512.5|12498.5|12470.2|12466.2|13049
1596434400000|2020-08-03 06:00:00|12496.1|12482.1|12482.7|12468.7|12500.7|12486.7|12471.7|12457.7|0
1596438000000|2020-08-03 07:00:00|12480.2|12474.2|12450.2|12444.2|12486.2|12480.2|12425.7|12419.7|7853
1596441600000|2020-08-03 08:00:00|12451.2|12445.2|12451.7|12445.7|12464.2|12458.2|12437.2|12431.2|2856
1596445200000|2020-08-03 09:00:00|12452.2|12446.2|12465.2|12459.2|12465.2|12459.2|12443.2|12437.2|2444
1596448800000|2020-08-03 10:00:00|12464.7|12458.7|12508.2|12502.2|12521.7|12515.7|12464.7|12458.7|6327
1596452400000|2020-08-03 11:00:00|12508.7|12502.7|12515.2|12509.2|12518.2|12512.2|12497.2|12491.2|2300
1596456000000|2020-08-03 12:00:00|12515.7|12509.7|12502.7|12496.7|12521.2|12515.2|12499.2|12493.2|2051
1596459600000|2020-08-03 13:00:00|12503.2|12497.2|12543.2|12537.2|12546.7|12540.7|12480.7|12474.7|9812
1596463200000|2020-08-03 14:00:00|12544.2|12538.2|12528.7|12522.7|12559.7|12553.7|12521.2|12515.2|6653
1596466800000|2020-08-03 15:00:00|12529.2|12523.2|12528.7|12522.7|12546.2|12540.2|12526.2|12520.2|2581
1596470400000|2020-08-03 16:00:00|12529.7|12523.7|12529.7|12523.7|12533.2|12527.2|12525.2|12519.2|1104
1596474000000|2020-08-03 17:00:00|12529.2|12523.2|12530.2|12524.2|12549.2|12543.2|12527.2|12521.2|1453
1596477600000|2020-08-03 18:00:00|12529.7|12523.7|12549.2|12543.2|12554.2|12548.2|12528.7|12522.7|803
1596481200000|2020-08-03 19:00:00|12549.7|12543.7|12551.7|12545.7|12556.2|12550.2|12532.2|12526.2|1125
1596484800000|2020-08-03 20:00:00|12551.2|12545.2|12547.7|12541.7|12551.7|12545.7|12540.2|12534.2|729
1596488400000|2020-08-03 21:00:00|12552.6|12538.6|12552.4|12538.4|12553.7|12539.7|12548.9|12534.9|0
1596492000000|2020-08-03 22:00:00|12556.2|12542.2|12548.2|12534.2|12556.9|12542.9|12543.6|12529.6|0
1596495600000|2020-08-03 23:00:00|12547.9|12533.9|12548|12534|12555.9|12541.9|12544.7|12530.7|0
1596499200000|2020-08-04 00:00:00|12548.7|12534.7|12572.7|12568.7|12582.7|12578.7|12538.3|12524.3|8726
1596502800000|2020-08-04 01:00:00|12571.7|12567.7|12594.7|12590.7|12608.2|12604.2|12541.7|12537.7|42896
1596506400000|2020-08-04 02:00:00|12596.7|12592.7|12618.7|12614.7|12636.2|12632.2|12587.7|12583.7|25171
1596510000000|2020-08-04 03:00:00|12619.2|12615.2|12614.7|12610.7|12622.7|12618.7|12598.7|12594.7|7894
1596513600000|2020-08-04 04:00:00|12615.7|12611.7|12632.7|12628.7|12633.7|12629.7|12612.7|12608.7|8158
1596517200000|2020-08-04 05:00:00|12633.7|12629.7|12691.5|12677.5|12696.3|12682.3|12630.7|12626.7|18312
1596520800000|2020-08-04 06:00:00|12693.4|12679.4|12712.6|12698.6|12725.7|12711.7|12663.4|12649.4|0
1596524400000|2020-08-04 07:00:00|12710.4|12704.4|12693.9|12687.9|12731.4|12725.4|12689.4|12683.4|6740
1596528000000|2020-08-04 08:00:00|12693.4|12687.4|12691.9|12685.9|12701.4|12695.4|12676.4|12670.4|4514
1596531600000|2020-08-04 09:00:00|12692.4|12686.4|12702.4|12696.4|12711.4|12705.4|12691.4|12685.4|2060
1596535200000|2020-08-04 10:00:00|12704.9|12698.9|12708.4|12702.4|12708.4|12702.4|12694.4|12688.4|1217
1596538800000|2020-08-04 11:00:00|12708.9|12702.9|12695.4|12689.4|12712.4|12706.4|12684.4|12678.4|1987
1596542400000|2020-08-04 12:00:00|12694.4|12688.4|12684.4|12678.4|12697.9|12691.9|12678.4|12672.4|2140
1596546000000|2020-08-04 13:00:00|12682.4|12676.4|12711.4|12705.4|12718.9|12712.9|12678.9|12672.9|5144
1596549600000|2020-08-04 14:00:00|12711.9|12705.9|12722.9|12716.9|12726.9|12720.9|12694.9|12688.9|4223
1596553200000|2020-08-04 15:00:00|12722.4|12716.4|12705.4|12699.4|12724.4|12718.4|12700.4|12694.4|2878
1596556800000|2020-08-04 16:00:00|12705.9|12699.9|12701.4|12695.4|12709.4|12703.4|12686.4|12680.4|2111
1596560400000|2020-08-04 17:00:00|12701.9|12695.9|12709.4|12703.4|12711.4|12705.4|12692.4|12686.4|646
1596564000000|2020-08-04 18:00:00|12710.4|12704.4|12711.9|12705.9|12716.4|12710.4|12688.4|12682.4|1125
1596567600000|2020-08-04 19:00:00|12711.4|12705.4|12738.4|12732.4|12739.4|12733.4|12709.4|12703.4|2242
1596571200000|2020-08-04 20:00:00|12739.4|12733.4|12741.4|12735.4|12745.4|12739.4|12733.9|12727.9|1797
1596574800000|2020-08-04 21:00:00|12744.5|12730.5|12745.9|12731.9|12746.5|12732.5|12740.9|12726.9|0
1596578400000|2020-08-04 22:00:00|12747.1|12733.1|12747.4|12733.4|12748|12734|12740.7|12726.7|0
1596582000000|2020-08-04 23:00:00|12746.7|12732.7|12743.9|12729.9|12748.2|12734.2|12743.9|12729.9|0
1596585600000|2020-08-05 00:00:00|12743.3|12729.3|12754.4|12750.4|12757.9|12753.9|12733.8|12719.8|7632
1596589200000|2020-08-05 01:00:00|12753.9|12749.9|12709.4|12705.4|12769.9|12765.9|12702.9|12698.9|40407
1596592800000|2020-08-05 02:00:00|12708.9|12704.9|12753.9|12749.9|12761.9|12757.9|12691.9|12687.9|20873
1596596400000|2020-08-05 03:00:00|12754.4|12750.4|12769.9|12765.9|12779.9|12775.9|12743.9|12739.9|14326
1596600000000|2020-08-05 04:00:00|12770.9|12766.9|12754.4|12750.4|12781.9|12777.9|12751.9|12747.9|8819
1596603600000|2020-08-05 05:00:00|12754.9|12750.9|12786|12772|12792.3|12783|12747.9|12743.9|13149
1596607200000|2020-08-05 06:00:00|12785.7|12771.7|12807|12793|12809.4|12795.4|12778.8|12764.8|0
1596610800000|2020-08-05 07:00:00|12799|12795.5|12832|12826|12838|12832|12796|12790|5772
1596614400000|2020-08-05 08:00:00|12832.5|12826.5|12824|12818|12834|12828|12814.5|12808.5|2193
1596618000000|2020-08-05 09:00:00|12825|12819|12836.5|12830.5|12837|12831|12823|12817|1269
1596621600000|2020-08-05 10:00:00|12837|12831|12845|12839|12847|12841|12836.5|12830.5|1895
1596625200000|2020-08-05 11:00:00|12844.5|12838.5|12862|12856|12865.5|12859.5|12840|12834|2568
1596628800000|2020-08-05 12:00:00|12861.5|12855.5|12828|12822|12861.5|12855.5|12808|12802|5174
1596632400000|2020-08-05 13:00:00|12827|12821|12897|12891|12900|12894|12817|12811|8704
1596636000000|2020-08-05 14:00:00|12898|12892|12894|12888|12917|12911|12887.5|12881.5|7843
1596639600000|2020-08-05 15:00:00|12894.5|12888.5|12881|12875|12905|12899|12880.5|12874.5|2761
1596643200000|2020-08-05 16:00:00|12880|12874|12891.5|12885.5|12897.5|12891.5|12878|12872|2214
1596646800000|2020-08-05 17:00:00|12892|12886|12879.5|12873.5|12893.5|12887.5|12878|12872|1108
1596650400000|2020-08-05 18:00:00|12879|12873|12869.5|12863.5|12886|12880|12866|12860|1300
1596654000000|2020-08-05 19:00:00|12868.5|12862.5|12870.5|12864.5|12884|12878|12849.5|12843.5|2082
1596657600000|2020-08-05 20:00:00|12870|12864|12864|12858|12873.5|12867.5|12854|12848|1297
1596661200000|2020-08-05 21:00:00|12866.7|12852.7|12866.1|12852.1|12867|12853|12865.2|12851.2|0
1596664800000|2020-08-05 22:00:00|12864.5|12850.5|12872.4|12858.4|12875.1|12861.1|12859.4|12845.4|0
1596668400000|2020-08-05 23:00:00|12873.1|12859.1|12870.4|12856.4|12875.8|12861.8|12867.7|12853.7|0
1596672000000|2020-08-06 00:00:00|12869.7|12855.7|12916.5|12912.5|12917.5|12913.5|12867.7|12853.7|7678
1596675600000|2020-08-06 01:00:00|12917.5|12913.5|12869.5|12865.5|12966|12962|12862.5|12858.5|57574
1596679200000|2020-08-06 02:00:00|12867.5|12863.5|12824|12820|12871|12867|12795.5|12791.5|38025
1596682800000|2020-08-06 03:00:00|12824.5|12820.5|12860.5|12856.5|12866|12862|12802.5|12798.5|16057
1596686400000|2020-08-06 04:00:00|12861|12857|12853.5|12849.5|12875.5|12871.5|12828.5|12824.5|10247
1596690000000|2020-08-06 05:00:00|12852.5|12848.5|12881.2|12867.2|12888.9|12875.9|12841.5|12837.5|11649
1596693600000|2020-08-06 06:00:00|12881|12867|12887.4|12873.4|12905.7|12891.7|12874.3|12860.3|0
1596697200000|2020-08-06 07:00:00|12893.3|12879.3|12890.9|12884.9|12912.4|12906.4|12860.9|12854.9|6765
1596700800000|2020-08-06 08:00:00|12889.9|12883.9|12887.4|12881.4|12894.9|12888.9|12871.4|12865.4|3307
1596704400000|2020-08-06 09:00:00|12886.9|12880.9|12888.9|12882.9|12893.9|12887.9|12880.4|12874.4|1247
1596708000000|2020-08-06 10:00:00|12887.9|12881.9|12859.4|12853.4|12888.9|12882.9|12854.4|12848.4|2266
1596711600000|2020-08-06 11:00:00|12858.9|12852.9|12856.9|12850.9|12876.9|12870.9|12848.9|12842.9|2680
1596715200000|2020-08-06 12:00:00|12856.4|12850.4|12880.9|12874.9|12889.4|12883.4|12848.9|12842.9|3041
1596718800000|2020-08-06 13:00:00|12880.4|12874.4|12871.9|12865.9|12883.9|12877.9|12844.9|12838.9|4962
1596722400000|2020-08-06 14:00:00|12872.9|12866.9|12856.9|12850.9|12882.9|12876.9|12834.9|12828.9|4918
1596726000000|2020-08-06 15:00:00|12857.9|12851.9|12857.9|12851.9|12862.9|12856.9|12846.9|12840.9|2286
1596729600000|2020-08-06 16:00:00|12858.9|12852.9|12884.9|12878.9|12885.4|12879.4|12856.9|12850.9|1858
1596733200000|2020-08-06 17:00:00|12885.4|12879.4|12878.4|12872.4|12888.9|12882.9|12869.4|12863.4|1085
1596736800000|2020-08-06 18:00:00|12878.9|12872.9|12906.9|12900.9|12910.9|12904.9|12872.9|12866.9|2822
1596740400000|2020-08-06 19:00:00|12908.9|12902.9|12908.9|12902.9|12916.4|12910.4|12897.9|12891.9|2094
1596744000000|2020-08-06 20:00:00|12909.4|12903.4|12901.9|12895.9|12911.9|12905.9|12899.9|12893.9|950
1596747600000|2020-08-06 21:00:00|12907.7|12893.7|12904.8|12890.8|12908|12894|12904.2|12890.2|0
1596751200000|2020-08-06 22:00:00|12905.6|12891.6|12901.3|12887.3|12907.6|12893.6|12898.2|12884.2|0
1596754800000|2020-08-06 23:00:00|12902|12888|12899|12885|12903.6|12889.6|12896.9|12882.9|0
1596758400000|2020-08-07 00:00:00|12898.3|12884.3|12870.6|12866.6|12924.8|12910.8|12867.6|12863.6|6061
1596762000000|2020-08-07 01:00:00|12871.6|12867.6|12830.6|12826.6|12879.6|12875.6|12816.6|12812.6|38773
1596765600000|2020-08-07 02:00:00|12829.6|12825.6|12788.1|12784.1|12846.6|12842.6|12744.6|12740.6|33346
1596769200000|2020-08-07 03:00:00|12789.6|12785.6|12779.6|12775.6|12795.6|12791.6|12744.6|12740.6|14498
1596772800000|2020-08-07 04:00:00|12778.6|12774.6|12783.6|12779.6|12794.6|12790.6|12769.6|12765.6|11020
1596776400000|2020-08-07 05:00:00|12784.1|12780.1|12798.1|12784.1|12811.3|12797.5|12766.1|12762.1|11192
1596780000000|2020-08-07 06:00:00|12798.8|12784.8|12792|12778|12812.4|12798.4|12787.9|12773.9|0
1596783600000|2020-08-07 07:00:00|12790.2|12776.2|12805|12799|12813.5|12807.5|12781.5|12775.5|3798
1596787200000|2020-08-07 08:00:00|12805.5|12799.5|12807.5|12801.5|12824|12818|12799.5|12793.5|3055
1596790800000|2020-08-07 09:00:00|12806.5|12800.5|12799.5|12793.5|12808.5|12802.5|12785|12779|1925
1596794400000|2020-08-07 10:00:00|12798.5|12792.5|12812|12806|12812.5|12806.5|12792.5|12786.5|1253
1596798000000|2020-08-07 11:00:00|12812.5|12806.5|12809.5|12803.5|12815.5|12809.5|12805.5|12799.5|830
1596801600000|2020-08-07 12:00:00|12809|12803|12818.5|12812.5|12831.5|12825.5|12803.5|12797.5|2823
1596805200000|2020-08-07 13:00:00|12819|12813|12806.5|12800.5|12824|12818|12786.5|12780.5|4536
1596808800000|2020-08-07 14:00:00|12806|12800|12815.5|12809.5|12823.5|12817.5|12798.5|12792.5|3501
1596812400000|2020-08-07 15:00:00|12816.5|12810.5|12798.5|12792.5|12820.5|12814.5|12798.5|12792.5|1989
1596816000000|2020-08-07 16:00:00|12799|12793|12796.5|12790.5|12813.5|12807.5|12795.5|12789.5|1745
1596819600000|2020-08-07 17:00:00|12797|12791|12782.5|12776.5|12798.5|12792.5|12775|12769|2608
1596823200000|2020-08-07 18:00:00|12783.5|12777.5|12778|12772|12791.5|12785.5|12762.5|12756.5|1974
1596826800000|2020-08-07 19:00:00|12778.5|12772.5|12809|12803|12811.5|12805.5|12776|12770|1857
1596830400000|2020-08-07 20:00:00|12809.5|12803.5|12819|12813|12825.5|12819.5|12809|12803|1463
1597010400000|2020-08-09 22:00:00|12805.4|12791.4|12798.5|12784.5|12818.1|12804.1|12792|12778|0
1597014000000|2020-08-09 23:00:00|12799.2|12785.2|12821.9|12807.9|12823.9|12809.9|12797.2|12783.2|0
1597017600000|2020-08-10 00:00:00|12822.3|12808.3|12772.7|12768.7|12832.9|12818.9|12771.7|12767.7|5920
1597021200000|2020-08-10 01:00:00|12771.2|12767.2|12890.7|12886.7|12913.7|12909.7|12758.7|12754.7|43963
1597024800000|2020-08-10 02:00:00|12890.2|12886.2|12908.7|12904.7|12941.7|12937.7|12879.7|12875.7|24148
1597028400000|2020-08-10 03:00:00|12909.2|12905.2|12888.2|12884.2|12916.7|12912.7|12868.2|12864.2|14011
1597032000000|2020-08-10 04:00:00|12888.7|12884.7|12893.7|12889.7|12908.2|12904.2|12880.7|12876.7|9926
1597035600000|2020-08-10 05:00:00|12894.7|12890.7|12888.2|12874.2|12906.7|12902.7|12879.1|12868.4|11564
1597039200000|2020-08-10 06:00:00|12889.2|12875.2|12876.4|12862.4|12893.1|12879.1|12874.7|12860.7|0
1597042800000|2020-08-10 07:00:00|12874.1|12868.1|12868.1|12862.1|12883.1|12877.1|12857.1|12851.1|3502
1597046400000|2020-08-10 08:00:00|12868.6|12862.6|12867.1|12861.1|12869.6|12863.6|12846.1|12840.1|3873
1597050000000|2020-08-10 09:00:00|12866.1|12860.1|12868.1|12862.1|12875.1|12869.1|12862.1|12856.1|1382
1597053600000|2020-08-10 10:00:00|12868.6|12862.6|12874.1|12868.1|12874.1|12868.1|12864.1|12858.1|535
1597057200000|2020-08-10 11:00:00|12873.6|12867.6|12872.6|12866.6|12878.1|12872.1|12865.1|12859.1|862
1597060800000|2020-08-10 12:00:00|12873.1|12867.1|12870.1|12864.1|12875.1|12869.1|12863.1|12857.1|733
1597064400000|2020-08-10 13:00:00|12871.1|12865.1|12869.1|12863.1|12882.1|12876.1|12863.1|12857.1|3138
1597068000000|2020-08-10 14:00:00|12868.6|12862.6|12800.6|12794.6|12872.1|12866.1|12796.6|12790.6|8907
1597071600000|2020-08-10 15:00:00|12800.1|12794.1|12833.1|12827.1|12836.1|12830.1|12793.1|12787.1|5045
1597075200000|2020-08-10 16:00:00|12834.1|12828.1|12845.6|12839.6|12849.1|12843.1|12818.1|12812.1|2756
1597078800000|2020-08-10 17:00:00|12846.1|12840.1|12856.1|12850.1|12863.1|12857.1|12845.1|12839.1|2018
1597082400000|2020-08-10 18:00:00|12856.6|12850.6|12867.1|12861.1|12868.1|12862.1|12849.1|12843.1|1311
1597086000000|2020-08-10 19:00:00|12868.1|12862.1|12864.1|12858.1|12871.6|12865.6|12848.1|12842.1|1287
1597089600000|2020-08-10 20:00:00|12864.6|12858.6|12849.1|12843.1|12865.6|12859.6|12848.6|12842.6|830
1597093200000|2020-08-10 21:00:00|12853.8|12839.8|12856.6|12842.6|12864.1|12850.1|12853.7|12839.7|1
1597096800000|2020-08-10 22:00:00|12854.1|12840.1|12850.2|12836.2|12858.8|12844.8|12848.2|12834.2|0
1597100400000|2020-08-10 23:00:00|12849.5|12835.5|12859.5|12845.5|12862.9|12848.9|12846.8|12832.8|0
1597104000000|2020-08-11 00:00:00|12858.9|12844.9|12850.3|12846.3|12869.5|12855.5|12831.8|12827.8|6183
1597107600000|2020-08-11 01:00:00|12849.3|12845.3|12861.3|12857.3|12877.3|12873.3|12810.3|12806.3|34098
1597111200000|2020-08-11 02:00:00|12862.3|12858.3|12868.3|12864.3|12902.3|12898.3|12858.3|12854.3|22377
1597114800000|2020-08-11 03:00:00|12869.3|12865.3|12870.3|12866.3|12881.3|12877.3|12852.8|12848.8|8370
1597118400000|2020-08-11 04:00:00|12869.3|12865.3|12783.8|12779.8|12869.8|12865.8|12774.3|12770.3|20376
1597122000000|2020-08-11 05:00:00|12783.3|12779.3|12770.2|12756.2|12798.3|12794.3|12745.1|12741.1|14923
1597125600000|2020-08-11 06:00:00|12770.3|12756.3|12749|12735|12797.9|12783.9|12736|12722|0
1597129200000|2020-08-11 07:00:00|12748.5|12734.5|12774.6|12768.6|12784.1|12778.1|12721.6|12715.6|6038
1597132800000|2020-08-11 08:00:00|12773.6|12767.6|12782.1|12776.1|12786.6|12780.6|12768.6|12762.6|4451
1597136400000|2020-08-11 09:00:00|12781.6|12775.6|12792.6|12786.6|12800.1|12794.1|12779.1|12773.1|2825
1597140000000|2020-08-11 10:00:00|12792.1|12786.1|12785.6|12779.6|12796.6|12790.6|12783.6|12777.6|1731
1597143600000|2020-08-11 11:00:00|12785.1|12779.1|12780.6|12774.6|12789.6|12783.6|12776.6|12770.6|1679
1597147200000|2020-08-11 12:00:00|12781.1|12775.1|12781.6|12775.6|12794.1|12788.1|12780.1|12774.1|1545
1597150800000|2020-08-11 13:00:00|12782.6|12776.6|12780.6|12774.6|12787.1|12781.1|12760.6|12754.6|6225
1597154400000|2020-08-11 14:00:00|12780.1|12774.1|12777.6|12771.6|12781.1|12775.1|12749.6|12743.6|5849
1597158000000|2020-08-11 15:00:00|12778.6|12772.6|12774.6|12768.6|12789.6|12783.6|12771.1|12765.1|2356
1597161600000|2020-08-11 16:00:00|12775.6|12769.6|12782.6|12776.6|12785.6|12779.6|12768.6|12762.6|1263
1597165200000|2020-08-11 17:00:00|12783.1|12777.1|12781.1|12775.1|12786.1|12780.1|12773.6|12767.6|718
1597168800000|2020-08-11 18:00:00|12781.6|12775.6|12760.1|12754.1|12784.6|12778.6|12753.6|12747.6|1788
1597172400000|2020-08-11 19:00:00|12760.6|12754.6|12713.1|12707.1|12762.1|12756.1|12689.1|12683.1|6143
1597176000000|2020-08-11 20:00:00|12712.6|12706.6|12717.6|12711.6|12727.6|12721.6|12702.1|12696.1|1910
1597179600000|2020-08-11 21:00:00|12720.2|12706.2|12731.5|12717.5|12732.9|12718.9|12718.8|12704.8|1
1597183200000|2020-08-11 22:00:00|12731.6|12717.6|12718.8|12704.8|12733.9|12719.9|12712.8|12698.8|0
1597186800000|2020-08-11 23:00:00|12719.4|12705.4|12714.8|12700.8|12724.1|12710.1|12709.4|12695.4|0
1597190400000|2020-08-12 00:00:00|12715.4|12701.4|12691.6|12687.6|12738.4|12724.4|12680.6|12676.6|10782
1597194000000|2020-08-12 01:00:00|12692.6|12688.6|12608.6|12604.6|12709.6|12705.6|12582.6|12578.6|60319
1597197600000|2020-08-12 02:00:00|12609.1|12605.1|12645.6|12641.6|12667.6|12663.6|12601.6|12597.6|24702
1597201200000|2020-08-12 03:00:00|12645.1|12641.1|12634.6|12630.6|12650.6|12646.6|12621.6|12617.6|11011
1597204800000|2020-08-12 04:00:00|12635.6|12631.6|12635.6|12631.6|12660.6|12656.6|12633.6|12629.6|8662
1597208400000|2020-08-12 05:00:00|12634.6|12630.6|12660.4|12646.4|12671.5|12659.7|12613.6|12609.6|15853
1597212000000|2020-08-12 06:00:00|12660.5|12646.5|12711.7|12697.7|12727.2|12713.2|12659.3|12645.3|0
1597215600000|2020-08-12 07:00:00|12713.5|12699.5|12728.7|12722.7|12735.2|12729.2|12705.2|12699.2|6940
1597219200000|2020-08-12 08:00:00|12731.7|12725.7|12734.7|12728.7|12738.7|12732.7|12726.7|12720.7|2055
1597222800000|2020-08-12 09:00:00|12735.2|12729.2|12748.7|12742.7|12758.7|12752.7|12732.2|12726.2|3496
1597226400000|2020-08-12 10:00:00|12749.7|12743.7|12752.2|12746.2|12763.7|12757.7|12747.7|12741.7|1462
1597230000000|2020-08-12 11:00:00|12752.7|12746.7|12751.7|12745.7|12757.7|12751.7|12749.7|12743.7|1039
1597233600000|2020-08-12 12:00:00|12752.2|12746.2|12747.7|12741.7|12753.7|12747.7|12732.7|12726.7|1832
1597237200000|2020-08-12 13:00:00|12749.7|12743.7|12765.2|12759.2|12776.7|12770.7|12748.7|12742.7|4847
1597240800000|2020-08-12 14:00:00|12765.7|12759.7|12801.7|12795.7|12804.7|12798.7|12761.7|12755.7|5317
1597244400000|2020-08-12 15:00:00|12800.7|12794.7|12807.2|12801.2|12812.2|12806.2|12792.7|12786.7|4346
1597248000000|2020-08-12 16:00:00|12806.7|12800.7|12805.7|12799.7|12825.7|12819.7|12802.7|12796.7|3069
1597251600000|2020-08-12 17:00:00|12806.7|12800.7|12817.7|12811.7|12817.7|12811.7|12787.7|12781.7|2157
1597255200000|2020-08-12 18:00:00|12817.2|12811.2|12812.2|12806.2|12821.7|12815.7|12808.7|12802.7|766
1597258800000|2020-08-12 19:00:00|12812.7|12806.7|12801.7|12795.7|12814.7|12808.7|12783.7|12777.7|2163
1597262400000|2020-08-12 20:00:00|12802.2|12796.2|12792.2|12786.2|12810.7|12804.7|12788.7|12782.7|1312
1597266000000|2020-08-12 21:00:00|12795.8|12781.8|12795.7|12781.7|12796.8|12782.8|12794|12780|0
1597269600000|2020-08-12 22:00:00|12795|12781|12797.6|12783.6|12800.7|12786.7|12786.8|12772.8|0
1597273200000|2020-08-12 23:00:00|12796.9|12782.9|12800.2|12786.2|12802.2|12788.2|12793.5|12779.5|0
1597276800000|2020-08-13 00:00:00|12799.5|12785.5|12808.7|12804.7|12838.7|12834.7|12794.2|12780.2|9834
1597280400000|2020-08-13 01:00:00|12807.2|12803.2|12734.8|12730.8|12810.2|12806.2|12719.3|12715.3|46715
1597284000000|2020-08-13 02:00:00|12735.3|12731.3|12749.8|12745.8|12756.3|12752.3|12705.8|12701.8|20269
1597287600000|2020-08-13 03:00:00|12750.8|12746.8|12721.8|12717.8|12752.8|12748.8|12709.8|12705.8|10170
1597291200000|2020-08-13 04:00:00|12720.8|12716.8|12730.8|12726.8|12742.8|12738.8|12715.8|12711.8|9220
1597294800000|2020-08-13 05:00:00|12729.8|12725.8|12726.7|12712.7|12749.2|12745.2|12715.8|12711.7|14966
1597298400000|2020-08-13 06:00:00|12726.2|12712.2|12735.9|12721.9|12737.5|12723.5|12716.5|12702.5|0
1597302000000|2020-08-13 07:00:00|12734.7|12728.7|12724.7|12718.7|12740.2|12734.2|12712.2|12706.2|4041
1597305600000|2020-08-13 08:00:00|12723.2|12717.2|12686.7|12680.7|12728.7|12722.7|12663.2|12657.2|7725
1597309200000|2020-08-13 09:00:00|12687.2|12681.2|12686.7|12680.7|12693.7|12687.7|12673.2|12667.2|1901
1597312800000|2020-08-13 10:00:00|12687.2|12681.2|12690.7|12684.7|12698.7|12692.7|12679.7|12673.7|1630
1597316400000|2020-08-13 11:00:00|12691.7|12685.7|12705.2|12699.2|12714.7|12708.7|12691.7|12685.7|2374
1597320000000|2020-08-13 12:00:00|12704.7|12698.7|12735.7|12729.7|12745.2|12739.2|12703.2|12697.2|3751
1597323600000|2020-08-13 13:00:00|12736.7|12730.7|12712.7|12706.7|12738.7|12732.7|12701.7|12695.7|5428
1597327200000|2020-08-13 14:00:00|12713.7|12707.7|12726.2|12720.2|12729.7|12723.7|12690.7|12684.7|4620
1597330800000|2020-08-13 15:00:00|12725.7|12719.7|12712.7|12706.7|12729.2|12723.2|12704.7|12698.7|2292
1597334400000|2020-08-13 16:00:00|12713.2|12707.2|12726.7|12720.7|12728.7|12722.7|12713.2|12707.2|1363
1597338000000|2020-08-13 17:00:00|12727.7|12721.7|12714.7|12708.7|12734.7|12728.7|12703.2|12697.2|1737
1597341600000|2020-08-13 18:00:00|12715.7|12709.7|12692.2|12686.2|12716.7|12710.7|12682.7|12676.7|2118
1597345200000|2020-08-13 19:00:00|12693.2|12687.2|12721.2|12715.2|12724.7|12718.7|12688.7|12682.7|1443
1597348800000|2020-08-13 20:00:00|12720.2|12714.2|12711.7|12705.7|12722.2|12716.2|12709.2|12703.2|632
1597352400000|2020-08-13 21:00:00|12714.2|12700.2|12712.7|12698.7|12714.2|12700.2|12710.8|12696.8|0
1597356000000|2020-08-13 22:00:00|12714|12700|12723|12709|12723.9|12709.9|12712.7|12698.7|0
1597359600000|2020-08-13 23:00:00|12722.6|12708.6|12731.5|12717.5|12734.2|12720.2|12722.6|12708.6|0
1597363200000|2020-08-14 00:00:00|12732.2|12718.2|12665.2|12661.2|12736.8|12722.8|12657.7|12653.7|7256
1597366800000|2020-08-14 01:00:00|12664.7|12660.7|12725.7|12721.7|12748.7|12744.7|12649.7|12645.7|36234
1597370400000|2020-08-14 02:00:00|12724.7|12720.7|12759.8|12755.8|12783.3|12779.3|12714.7|12710.7|24308
1597374000000|2020-08-14 03:00:00|12760.3|12756.3|12757.8|12753.8|12761.8|12757.8|12739.8|12735.8|9634
1597377600000|2020-08-14 04:00:00|12756.8|12752.8|12779.8|12775.8|12790.3|12786.3|12749.8|12745.8|10231
1597381200000|2020-08-14 05:00:00|12779.3|12775.3|12799.5|12785.5|12803.1|12789.1|12773.3|12769.3|10478
1597384800000|2020-08-14 06:00:00|12797.6|12783.6|12792.7|12778.7|12820.6|12806.6|12792.7|12778.7|0
1597388400000|2020-08-14 07:00:00|12792.1|12778.1|12772.8|12766.8|12803.8|12797.8|12764.8|12758.8|4078
1597392000000|2020-08-14 08:00:00|12771.8|12765.8|12757.8|12751.8|12772.8|12766.8|12751.8|12745.8|3968
1597395600000|2020-08-14 09:00:00|12757.3|12751.3|12771.3|12765.3|12771.8|12765.8|12755.8|12749.8|1728
1597399200000|2020-08-14 10:00:00|12770.8|12764.8|12774.8|12768.8|12776.8|12770.8|12759.8|12753.8|1411
1597402800000|2020-08-14 11:00:00|12775.8|12769.8|12786.8|12780.8|12789.8|12783.8|12773.8|12767.8|1580
1597406400000|2020-08-14 12:00:00|12787.3|12781.3|12775.8|12769.8|12790.3|12784.3|12774.8|12768.8|1553
1597410000000|2020-08-14 13:00:00|12774.8|12768.8|12796.8|12790.8|12799.3|12793.3|12767.8|12761.8|3828
1597413600000|2020-08-14 14:00:00|12797.3|12791.3|12784.3|12778.3|12798.8|12792.8|12771.8|12765.8|3183
1597417200000|2020-08-14 15:00:00|12783.8|12777.8|12784.8|12778.8|12794.8|12788.8|12778.8|12772.8|1539
1597420800000|2020-08-14 16:00:00|12785.3|12779.3|12783.8|12777.8|12789.8|12783.8|12778.8|12772.8|901
1597424400000|2020-08-14 17:00:00|12783.3|12777.3|12784.3|12778.3|12789.8|12783.8|12780.8|12774.8|819
1597428000000|2020-08-14 18:00:00|12784.8|12778.8|12780.8|12774.8|12788.8|12782.8|12778.8|12772.8|568
1597431600000|2020-08-14 19:00:00|12779.8|12773.8|12773.3|12767.3|12779.8|12773.8|12753.8|12747.8|2648
1597435200000|2020-08-14 20:00:00|12773.8|12767.8|12766.3|12760.3|12773.8|12767.8|12763.3|12757.3|911
1597615200000|2020-08-16 22:00:00|12780.6|12766.6|12780.9|12766.9|12784.8|12770.8|12776.7|12762.7|0
1597618800000|2020-08-16 23:00:00|12781.2|12767.2|12788.8|12774.8|12790.8|12776.8|12778.9|12764.9|0
1597622400000|2020-08-17 00:00:00|12789.2|12775.2|12812|12808|12824.5|12820.5|12775.5|12768.9|8450
1597626000000|2020-08-17 01:00:00|12810|12806|12895|12891|12900.5|12896.5|12788.5|12784.5|40502
1597629600000|2020-08-17 02:00:00|12895.5|12891.5|12950|12946|12962|12958|12891|12887|24668
1597633200000|2020-08-17 03:00:00|12951|12947|12946.5|12942.5|12955|12951|12928.5|12924.5|11289
1597636800000|2020-08-17 04:00:00|12947|12943|12944|12940|12953|12949|12934|12930|7382
1597640400000|2020-08-17 05:00:00|12943.5|12939.5|12957.5|12943.5|12962.4|12954|12943|12939|12016
1597644000000|2020-08-17 06:00:00|12956.5|12942.5|12974.7|12960.7|12977.3|12963.3|12945.3|12931.3|0
1597647600000|2020-08-17 07:00:00|12974.1|12960.1|12965.6|12959.6|12984.6|12978.6|12946.6|12940.6|4850
1597651200000|2020-08-17 08:00:00|12966.6|12960.6|12961.6|12955.6|12966.6|12960.6|12951.6|12945.6|1732
1597654800000|2020-08-17 09:00:00|12962.1|12956.1|12972.1|12966.1|12980.1|12974.1|12961.6|12955.6|1562
1597658400000|2020-08-17 10:00:00|12972.6|12966.6|12969.6|12963.6|12976.1|12970.1|12965.6|12959.6|795
1597662000000|2020-08-17 11:00:00|12969.1|12963.1|12973.6|12967.6|12979.6|12973.6|12968.6|12962.6|796
1597665600000|2020-08-17 12:00:00|12974.1|12968.1|12974.6|12968.6|12977.6|12971.6|12971.6|12965.6|994
1597669200000|2020-08-17 13:00:00|12974.1|12968.1|12994.6|12988.6|13005.1|12999.1|12973.6|12967.6|5763
1597672800000|2020-08-17 14:00:00|12995.6|12989.6|12998.6|12992.6|12999.6|12993.6|12985.6|12979.6|2176
1597676400000|2020-08-17 15:00:00|12998.1|12992.1|13010.6|13004.6|13010.6|13004.6|12993.6|12987.6|1892
1597680000000|2020-08-17 16:00:00|13012.1|13006.1|13017.6|13011.6|13019.6|13013.6|13006.6|13000.6|1248
1597683600000|2020-08-17 17:00:00|13017.1|13011.1|13022.6|13016.6|13027.6|13021.6|13015.6|13009.6|1086
1597687200000|2020-08-17 18:00:00|13022.1|13016.1|13027.6|13021.6|13031.6|13025.6|13021.6|13015.6|715
1597690800000|2020-08-17 19:00:00|13027.1|13021.1|13015.1|13009.1|13029.1|13023.1|13010.6|13004.6|1559
1597694400000|2020-08-17 20:00:00|13014.1|13008.1|12985.1|12979.1|13014.1|13008.1|12960.6|12954.6|3911
1597698000000|2020-08-17 21:00:00|12989.4|12975.4|12990.5|12976.5|12990.6|12976.6|12989.4|12975.4|0
1597701600000|2020-08-17 22:00:00|12990.3|12976.3|12992.9|12978.9|12992.9|12978.9|12984.6|12970.6|0
1597705200000|2020-08-17 23:00:00|12991.6|12977.6|13002.8|12988.8|13010.2|12996.2|12989.6|12975.6|0
1597708800000|2020-08-18 00:00:00|13002.1|12988.1|12973.7|12969.7|13008.2|12995.7|12972.7|12968.7|6880
1597712400000|2020-08-18 01:00:00|12973.2|12969.2|12878.2|12874.2|12973.7|12969.7|12853.7|12849.7|49112
1597716000000|2020-08-18 02:00:00|12877.7|12873.7|12849.7|12845.7|12895.7|12891.7|12838.7|12834.7|21759
1597719600000|2020-08-18 03:00:00|12849.2|12845.2|12917.7|12913.7|12918.7|12914.7|12840.2|12836.2|15333
1597723200000|2020-08-18 04:00:00|12918.7|12914.7|12917.7|12913.7|12927.7|12923.7|12905.7|12901.7|8357
1597726800000|2020-08-18 05:00:00|12918.2|12914.2|12883.8|12869.8|12918.2|12914.2|12865.7|12861.7|11968
1597730400000|2020-08-18 06:00:00|12883.6|12869.6|12867.2|12853.2|12894.2|12880.2|12862.4|12848.4|0
1597734000000|2020-08-18 07:00:00|12866.6|12852.6|12882.9|12876.9|12890.4|12884.4|12855.9|12849.9|3502
1597737600000|2020-08-18 08:00:00|12882.4|12876.4|12893.9|12887.9|12900.4|12894.4|12882.4|12876.4|1626
1597741200000|2020-08-18 09:00:00|12893.4|12887.4|12908.4|12902.4|12911.9|12905.9|12891.9|12885.9|1679
1597744800000|2020-08-18 10:00:00|12908.9|12902.9|12917.4|12911.4|12919.9|12913.9|12905.9|12899.9|1412
1597748400000|2020-08-18 11:00:00|12918.4|12912.4|12906.4|12900.4|12921.9|12915.9|12904.4|12898.4|1180
1597752000000|2020-08-18 12:00:00|12905.9|12899.9|12916.4|12910.4|12919.9|12913.9|12905.9|12899.9|1241
1597755600000|2020-08-18 13:00:00|12916.9|12910.9|12883.9|12877.9|12920.4|12914.4|12876.4|12870.4|3888
1597759200000|2020-08-18 14:00:00|12884.4|12878.4|12885.9|12879.9|12888.9|12882.9|12858.4|12852.4|5148
1597762800000|2020-08-18 15:00:00|12885.4|12879.4|12887.9|12881.9|12894.9|12888.9|12881.4|12875.4|1475
1597766400000|2020-08-18 16:00:00|12888.4|12882.4|12897.9|12891.9|12904.9|12898.9|12883.9|12877.9|1174
1597770000000|2020-08-18 17:00:00|12897.4|12891.4|12888.4|12882.4|12897.4|12891.4|12880.4|12874.4|616
1597773600000|2020-08-18 18:00:00|12887.4|12881.4|12892.4|12886.4|12896.4|12890.4|12884.4|12878.4|329
1597777200000|2020-08-18 19:00:00|12892.9|12886.9|12900.9|12894.9|12901.4|12895.4|12879.9|12873.9|844
1597780800000|2020-08-18 20:00:00|12901.9|12895.9|12904.9|12898.9|12907.9|12901.9|12887.9|12881.9|666
1597784400000|2020-08-18 21:00:00|12908.3|12894.3|12907|12893|12908.5|12894.5|12905|12891|0
1597788000000|2020-08-18 22:00:00|12910.2|12896.2|12904.2|12890.2|12912.2|12898.2|12900.8|12886.8|0
1597791600000|2020-08-18 23:00:00|12904.8|12890.8|12905.5|12891.5|12907.5|12893.5|12902.8|12888.8|0
1597795200000|2020-08-19 00:00:00|12904.8|12890.8|12922.5|12918.5|12924|12920|12884.5|12877.9|4810
1597798800000|2020-08-19 01:00:00|12920|12916|12913.5|12909.5|12956.5|12952.5|12898.5|12894.5|21232
1597802400000|2020-08-19 02:00:00|12912.5|12908.5|12874.5|12870.5|12925.5|12921.5|12859|12855|13936
1597806000000|2020-08-19 03:00:00|12874|12870|12872.5|12868.5|12906|12902|12865.5|12861.5|6907
1597809600000|2020-08-19 04:00:00|12872|12868|12812|12808|12873|12869|12783.5|12779.5|17047
1597813200000|2020-08-19 05:00:00|12812.5|12808.5|12810.2|12796.2|12821.5|12817.5|12783.6|12779.6|13535
1597816800000|2020-08-19 06:00:00|12809.3|12795.3|12791.9|12777.9|12816.1|12802.1|12786.3|12772.3|0
1597820400000|2020-08-19 07:00:00|12781.1|12775.1|12809.1|12803.1|12812.6|12806.6|12774.1|12768.1|5411
1597824000000|2020-08-19 08:00:00|12810.1|12804.1|12806.1|12800.1|12811.1|12805.1|12797.1|12791.1|2210
1597827600000|2020-08-19 09:00:00|12805.6|12799.6|12813.6|12807.6|12818.1|12812.1|12805.1|12799.1|1437
1597831200000|2020-08-19 10:00:00|12814.1|12808.1|12809.1|12803.1|12815.1|12809.1|12805.1|12799.1|755
1597834800000|2020-08-19 11:00:00|12808.6|12802.6|12802.1|12796.1|12813.1|12807.1|12795.1|12789.1|1421
1597838400000|2020-08-19 12:00:00|12802.6|12796.6|12798.1|12792.1|12806.1|12800.1|12791.1|12785.1|1221
1597842000000|2020-08-19 13:00:00|12801.1|12795.1|12783.6|12777.6|12803.1|12797.1|12776.1|12770.1|4313
1597845600000|2020-08-19 14:00:00|12783.1|12777.1|12795.1|12789.1|12803.1|12797.1|12781.1|12775.1|2907
1597849200000|2020-08-19 15:00:00|12796.1|12790.1|12795.1|12789.1|12800.1|12794.1|12785.1|12779.1|1439
1597852800000|2020-08-19 16:00:00|12795.6|12789.6|12795.1|12789.1|12798.1|12792.1|12786.1|12780.1|644
1597856400000|2020-08-19 17:00:00|12794.6|12788.6|12793.1|12787.1|12799.1|12793.1|12791.6|12785.6|444
1597860000000|2020-08-19 18:00:00|12792.1|12786.1|12761.1|12755.1|12798.1|12792.1|12741.6|12735.6|4098
1597863600000|2020-08-19 19:00:00|12761.6|12755.6|12747.6|12741.6|12770.1|12764.1|12742.1|12736.1|1641
1597867200000|2020-08-19 20:00:00|12747.1|12741.1|12759.6|12753.6|12762.1|12756.1|12746.1|12740.1|957
1597870800000|2020-08-19 21:00:00|12764|12750|12766.9|12752.9|12768.7|12754.7|12761.9|12747.9|0
1597874400000|2020-08-19 22:00:00|12762.8|12748.8|12751.6|12737.6|12766.4|12752.4|12750.9|12736.9|0
1597878000000|2020-08-19 23:00:00|12751.2|12737.2|12736.5|12722.5|12753.6|12739.6|12733.2|12719.2|0
1597881600000|2020-08-20 00:00:00|12737.2|12723.2|12712|12708|12750.4|12736.4|12692|12688|10069
1597885200000|2020-08-20 01:00:00|12713|12709|12480.5|12476.5|12717.5|12713.5|12448.5|12444.5|76434
1597888800000|2020-08-20 02:00:00|12483|12479|12364|12360|12505|12501|12098.5|12094.5|74886
1597892400000|2020-08-20 03:00:00|12365|12361|12305.5|12301.5|12385|12381|12264|12260|31938
1597896000000|2020-08-20 04:00:00|12306|12302|12264|12260|12327|12323|12257|12253|20040
1597899600000|2020-08-20 05:00:00|12263.5|12259.5|12349.1|12335.1|12351|12347|12261|12257|24267
1597903200000|2020-08-20 06:00:00|12347.2|12333.2|12348.4|12334.4|12363.1|12349.1|12343.1|12329.1|0
1597906800000|2020-08-20 07:00:00|12348.9|12334.9|12371.9|12365.9|12395.9|12389.9|12319.9|12313.9|9391
1597910400000|2020-08-20 08:00:00|12372.4|12366.4|12333.9|12327.9|12377.4|12371.4|12298.9|12292.9|7359
1597914000000|2020-08-20 09:00:00|12332.9|12326.9|12329.4|12323.4|12338.9|12332.9|12313.4|12307.4|1848
1597917600000|2020-08-20 10:00:00|12329.9|12323.9|12341.9|12335.9|12349.9|12343.9|12323.4|12317.4|2383
1597921200000|2020-08-20 11:00:00|12341.4|12335.4|12333.4|12327.4|12346.9|12340.9|12324.9|12318.9|1606
1597924800000|2020-08-20 12:00:00|12332.4|12326.4|12322.9|12316.9|12335.9|12329.9|12313.9|12307.9|2038
1597928400000|2020-08-20 13:00:00|12323.9|12317.9|12341.9|12335.9|12355.4|12349.4|12282.9|12276.9|9165
1597932000000|2020-08-20 14:00:00|12342.9|12336.9|12338.9|12332.9|12349.9|12343.9|12313.4|12307.4|5045
1597935600000|2020-08-20 15:00:00|12337.9|12331.9|12376.4|12370.4|12383.4|12377.4|12325.9|12319.9|4533
1597939200000|2020-08-20 16:00:00|12376.9|12370.9|12405.4|12399.4|12427.9|12421.9|12375.4|12369.4|5667
1597942800000|2020-08-20 17:00:00|12405.9|12399.9|12418.9|12412.9|12430.9|12424.9|12404.9|12398.9|2336
1597946400000|2020-08-20 18:00:00|12419.9|12413.9|12445.4|12439.4|12446.4|12440.4|12414.4|12408.4|1818
1597950000000|2020-08-20 19:00:00|12444.9|12438.9|12451.4|12445.4|12462.9|12456.9|12431.4|12425.4|2475
1597953600000|2020-08-20 20:00:00|12452.4|12446.4|12453.4|12447.4|12456.9|12450.9|12442.9|12436.9|1228
1597957200000|2020-08-20 21:00:00|12457.3|12443.3|12457.2|12443.2|12458.5|12444.5|12454|12440|2
1597960800000|2020-08-20 22:00:00|12459.9|12445.9|12464.4|12450.4|12467|12453|12454.1|12440.1|0
1597964400000|2020-08-20 23:00:00|12464.7|12450.7|12472.6|12458.6|12473.4|12459.4|12462.5|12448.5|0
1597968000000|2020-08-21 00:00:00|12473.2|12459.2|12515.8|12511.8|12519.8|12515.8|12459.8|12455.8|11110
1597971600000|2020-08-21 01:00:00|12516.8|12512.8|12474.8|12470.8|12547.8|12543.8|12444.8|12440.8|46838
1597975200000|2020-08-21 02:00:00|12477.3|12473.3|12554.8|12550.8|12565.8|12561.8|12468.8|12464.8|27489
1597978800000|2020-08-21 03:00:00|12555.8|12551.8|12582.8|12578.8|12616.8|12612.8|12552.8|12548.8|21222
1597982400000|2020-08-21 04:00:00|12582.3|12578.3|12603.8|12599.8|12618.8|12614.8|12579.3|12575.3|12458
1597986000000|2020-08-21 05:00:00|12604.8|12600.8|12579.4|12565.4|12610.8|12606.8|12554.8|12550.8|15802
1597989600000|2020-08-21 06:00:00|12575.6|12561.6|12574.1|12560.1|12579.8|12565.8|12558.7|12544.7|0
1597993200000|2020-08-21 07:00:00|12575.9|12561.9|12572.3|12566.3|12584.8|12578.8|12549.3|12543.3|4194
1597996800000|2020-08-21 08:00:00|12571.8|12565.8|12562.8|12556.8|12571.8|12565.8|12553.3|12547.3|1830
1598000400000|2020-08-21 09:00:00|12563.3|12557.3|12568.8|12562.8|12572.8|12566.8|12558.8|12552.8|1060
1598004000000|2020-08-21 10:00:00|12565.8|12559.8|12555.8|12549.8|12572.3|12566.3|12550.8|12544.8|1135
1598007600000|2020-08-21 11:00:00|12556.8|12550.8|12503.8|12497.8|12561.8|12555.8|12498.8|12492.8|4356
1598011200000|2020-08-21 12:00:00|12504.8|12498.8|12511.8|12505.8|12516.3|12510.3|12484.3|12478.3|4362
1598014800000|2020-08-21 13:00:00|12511.3|12505.3|12545.8|12539.8|12550.8|12544.8|12503.8|12497.8|5155
1598018400000|2020-08-21 14:00:00|12544.8|12538.8|12556.3|12550.3|12569.8|12563.8|12531.3|12525.3|4952
1598022000000|2020-08-21 15:00:00|12556.8|12550.8|12528.8|12522.8|12559.3|12553.3|12526.3|12520.3|2598
1598025600000|2020-08-21 16:00:00|12528.3|12522.3|12537.8|12531.8|12547.8|12541.8|12519.3|12513.3|1752
1598029200000|2020-08-21 17:00:00|12539.3|12533.3|12536.8|12530.8|12542.8|12536.8|12530.3|12524.3|803
1598032800000|2020-08-21 18:00:00|12537.8|12531.8|12564.3|12558.3|12566.3|12560.3|12535.8|12529.8|1113
1598036400000|2020-08-21 19:00:00|12563.8|12557.8|12582.3|12576.3|12584.3|12578.3|12563.3|12557.3|2252
1598040000000|2020-08-21 20:00:00|12581.3|12575.3|12571.8|12565.8|12582.3|12576.3|12569.3|12563.3|959
1598220000000|2020-08-23 22:00:00|12594.6|12580.6|12597.9|12583.9|12600.8|12586.8|12586.8|12572.8|0
1598223600000|2020-08-23 23:00:00|12598.5|12584.5|12596.9|12582.9|12604|12590|12592|12578|0
1598227200000|2020-08-24 00:00:00|12596.2|12582.2|12595|12591|12628.5|12624.5|12581.5|12567.5|8277
1598230800000|2020-08-24 01:00:00|12594|12590|12636.5|12632.5|12671|12667|12523.5|12519.5|47635
1598234400000|2020-08-24 02:00:00|12636|12632|12605|12601|12664|12660|12576.5|12572.5|19191
1598238000000|2020-08-24 03:00:00|12603|12599|12618|12614|12643|12639|12597.5|12593.5|9122
1598241600000|2020-08-24 04:00:00|12618.5|12614.5|12640.5|12636.5|12649|12645|12606|12602|8850
1598245200000|2020-08-24 05:00:00|12641|12637|12627.9|12613.9|12649|12645|12615|12608.8|10669
1598248800000|2020-08-24 06:00:00|12628.9|12614.9|12645.8|12631.8|12646.5|12632.5|12625.7|12611.7|0
1598252400000|2020-08-24 07:00:00|12645.3|12631.3|12644|12638|12652.5|12646.5|12640.5|12631.3|2321
1598256000000|2020-08-24 08:00:00|12644.5|12638.5|12676|12670|12682|12676|12641.5|12635.5|3974
1598259600000|2020-08-24 09:00:00|12675.5|12669.5|12671.5|12665.5|12679.5|12673.5|12669.5|12663.5|1118
1598263200000|2020-08-24 10:00:00|12672.5|12666.5|12675|12669|12678.5|12672.5|12664|12658|1046
1598266800000|2020-08-24 11:00:00|12675.5|12669.5|12687.5|12681.5|12691|12685|12671.5|12665.5|1978
1598270400000|2020-08-24 12:00:00|12688.5|12682.5|12684.5|12678.5|12694.5|12688.5|12679.5|12673.5|1349
1598274000000|2020-08-24 13:00:00|12685|12679|12646.5|12640.5|12688.5|12682.5|12631|12625|6024
1598277600000|2020-08-24 14:00:00|12647.5|12641.5|12612|12606|12657.5|12651.5|12602.5|12596.5|7380
1598281200000|2020-08-24 15:00:00|12611|12605|12630.5|12624.5|12637.5|12631.5|12602.5|12596.5|3118
1598284800000|2020-08-24 16:00:00|12631|12625|12629|12623|12642.5|12636.5|12625|12619|1375
1598288400000|2020-08-24 17:00:00|12629.5|12623.5|12628|12622|12636|12630|12619|12613|807
1598292000000|2020-08-24 18:00:00|12627.5|12621.5|12610.5|12604.5|12635.5|12629.5|12604.5|12598.5|1000
1598295600000|2020-08-24 19:00:00|12611|12605|12649.5|12643.5|12650.5|12644.5|12593|12587|2884
1598299200000|2020-08-24 20:00:00|12650|12644|12651.5|12645.5|12657|12651|12643.5|12637.5|1417
1598302800000|2020-08-24 21:00:00|12654.9|12640.9|12656.1|12642.1|12656.3|12642.3|12654.9|12640.9|0
1598306400000|2020-08-24 22:00:00|12657.1|12643.1|12661.6|12647.6|12662.8|12648.8|12655.2|12641.2|0
1598310000000|2020-08-24 23:00:00|12662.2|12648.2|12675.1|12661.1|12676.4|12662.4|12658.4|12644.4|0
1598313600000|2020-08-25 00:00:00|12674.5|12660.5|12691.6|12687.6|12697.1|12693.1|12662.6|12654|7769
1598317200000|2020-08-25 01:00:00|12692.1|12688.1|12792.6|12788.6|12794.6|12790.6|12661.6|12657.6|49471
1598320800000|2020-08-25 02:00:00|12794.6|12790.6|12755.6|12751.6|12812.6|12808.6|12720.6|12716.6|27075
1598324400000|2020-08-25 03:00:00|12754.6|12750.6|12761.6|12757.6|12764.1|12760.1|12730.6|12726.6|9701
1598328000000|2020-08-25 04:00:00|12760.6|12756.6|12752.6|12748.6|12762.6|12758.6|12731.6|12727.6|7697
1598331600000|2020-08-25 05:00:00|12753.1|12749.1|12757|12743|12761.2|12751.4|12734.1|12730.1|10141
1598335200000|2020-08-25 06:00:00|12756.1|12742.1|12765.2|12751.2|12783.6|12769.6|12756.1|12742.1|0
1598338800000|2020-08-25 07:00:00|12764.7|12750.7|12760.9|12754.9|12779.4|12773.4|12752.9|12746.9|2902
1598342400000|2020-08-25 08:00:00|12761.4|12755.4|12751.9|12745.9|12761.4|12755.4|12743.4|12737.4|2702
1598346000000|2020-08-25 09:00:00|12752.4|12746.4|12752.9|12746.9|12756.4|12750.4|12740.4|12734.4|994
1598349600000|2020-08-25 10:00:00|12753.4|12747.4|12759.4|12753.4|12764.9|12758.9|12750.4|12744.4|833
1598353200000|2020-08-25 11:00:00|12759.9|12753.9|12752.4|12746.4|12762.4|12756.4|12748.4|12742.4|835
1598356800000|2020-08-25 12:00:00|12752.9|12746.9|12750.9|12744.9|12757.4|12751.4|12744.4|12738.4|978
1598360400000|2020-08-25 13:00:00|12750.4|12744.4|12737.9|12731.9|12754.4|12748.4|12725.4|12719.4|4819
1598364000000|2020-08-25 14:00:00|12738.4|12732.4|12750.4|12744.4|12753.9|12747.9|12726.4|12720.4|4635
1598367600000|2020-08-25 15:00:00|12749.9|12743.9|12746.4|12740.4|12765.9|12759.9|12739.4|12733.4|3278
1598371200000|2020-08-25 16:00:00|12747.9|12741.9|12740.4|12734.4|12748.9|12742.9|12727.4|12721.4|1844
1598374800000|2020-08-25 17:00:00|12739.9|12733.9|12745.9|12739.9|12749.4|12743.4|12731.9|12725.9|815
1598378400000|2020-08-25 18:00:00|12746.9|12740.9|12761.9|12755.9|12768.9|12762.9|12743.4|12737.4|1490
1598382000000|2020-08-25 19:00:00|12761.4|12755.4|12771.9|12765.9|12776.4|12770.4|12761.4|12755.4|1050
1598385600000|2020-08-25 20:00:00|12772.4|12766.4|12761.4|12755.4|12772.9|12766.9|12757.9|12751.9|1007
1598389200000|2020-08-25 21:00:00|12765.5|12751.5|12765.1|12751.1|12766.5|12752.5|12762.7|12748.7|0
1598392800000|2020-08-25 22:00:00|12768.2|12754.2|12766.1|12752.1|12769.2|12755.2|12764.1|12750.1|0
1598396400000|2020-08-25 23:00:00|12765.4|12751.4|12770|12756|12774.6|12760.6|12764.8|12750.8|0
1598400000000|2020-08-26 00:00:00|12769.4|12755.4|12755.5|12751.5|12777.5|12763.5|12727.5|12723.5|5708
1598403600000|2020-08-26 01:00:00|12752.5|12748.5|12789.5|12785.5|12793.5|12789.5|12699.5|12695.5|37746
1598407200000|2020-08-26 02:00:00|12790|12786|12777.5|12773.5|12798.5|12794.5|12762.5|12758.5|13375
1598410800000|2020-08-26 03:00:00|12776.5|12772.5|12771.5|12767.5|12781.5|12777.5|12740|12736|12416
1598414400000|2020-08-26 04:00:00|12771|12767|12779.5|12775.5|12786.5|12782.5|12763.5|12759.5|6569
1598418000000|2020-08-26 05:00:00|12778.5|12774.5|12808.9|12794.9|12817.3|12809.1|12778.5|12774.5|10896
1598421600000|2020-08-26 06:00:00|12809.2|12795.2|12806.1|12792.1|12822.5|12808.5|12791.2|12777.2|0
1598425200000|2020-08-26 07:00:00|12805.6|12791.6|12816.1|12810.1|12827.1|12821.1|12797.1|12789.1|4174
1598428800000|2020-08-26 08:00:00|12816.6|12810.6|12832.6|12826.6|12844.1|12838.1|12804.1|12798.1|3849
1598432400000|2020-08-26 09:00:00|12833.1|12827.1|12836.1|12830.1|12848.1|12842.1|12832.1|12826.1|1573
1598436000000|2020-08-26 10:00:00|12837.6|12831.6|12837.1|12831.1|12840.6|12834.6|12828.1|12822.1|974
1598439600000|2020-08-26 11:00:00|12836.6|12830.6|12834.6|12828.6|12843.1|12837.1|12831.6|12825.6|810
1598443200000|2020-08-26 12:00:00|12835.1|12829.1|12831.1|12825.1|12835.1|12829.1|12820.6|12814.6|1476
1598446800000|2020-08-26 13:00:00|12830.1|12824.1|12842.1|12836.1|12852.6|12846.6|12827.1|12821.1|3537
1598450400000|2020-08-26 14:00:00|12842.6|12836.6|12861.1|12855.1|12868.6|12862.6|12841.1|12835.1|4235
1598454000000|2020-08-26 15:00:00|12862.1|12856.1|12862.6|12856.6|12871.1|12865.1|12848.1|12842.1|2158
1598457600000|2020-08-26 16:00:00|12863.1|12857.1|12880.1|12874.1|12895.1|12889.1|12860.6|12854.6|2513
1598461200000|2020-08-26 17:00:00|12881.1|12875.1|12889.6|12883.6|12894.1|12888.1|12880.6|12874.6|1138
1598464800000|2020-08-26 18:00:00|12888.6|12882.6|12876.6|12870.6|12899.1|12893.1|12872.6|12866.6|1583
1598468400000|2020-08-26 19:00:00|12876.1|12870.1|12883.1|12877.1|12895.1|12889.1|12868.6|12862.6|1517
1598472000000|2020-08-26 20:00:00|12883.6|12877.6|12884.1|12878.1|12893.6|12887.6|12871.1|12865.1|1781
1598475600000|2020-08-26 21:00:00|12882.1|12876.1|12884.6|12870.6|12886.7|12876.1|12882.1|12869.2|0
1598479200000|2020-08-26 22:00:00|12886|12872|12875.9|12861.9|12887.3|12873.3|12871.6|12857.6|0
1598482800000|2020-08-26 23:00:00|12876.5|12862.5|12881.9|12867.9|12884.5|12870.5|12874.6|12860.6|0
1598486400000|2020-08-27 00:00:00|12881.2|12867.2|12881.3|12877.3|12885.1|12880.3|12846.3|12842.3|6557
1598490000000|2020-08-27 01:00:00|12882.3|12878.3|12843.8|12839.8|12938.8|12934.8|12803.3|12799.3|56335
1598493600000|2020-08-27 02:00:00|12842.8|12838.8|12796.3|12792.3|12867.3|12863.3|12765.8|12761.8|26010
1598497200000|2020-08-27 03:00:00|12795.3|12791.3|12818.3|12814.3|12831.3|12827.3|12750.8|12746.8|17826
1598500800000|2020-08-27 04:00:00|12817.3|12813.3|12798.8|12794.8|12825.3|12821.3|12793.3|12789.3|8919
1598504400000|2020-08-27 05:00:00|12799.3|12795.3|12780.7|12766.7|12799.3|12795.3|12758.2|12754.2|10837
1598508000000|2020-08-27 06:00:00|12780.4|12766.4|12782.8|12768.8|12791|12777|12751|12737|0
1598511600000|2020-08-27 07:00:00|12782.9|12768.9|12788.7|12782.7|12793.2|12787.2|12770.2|12764.2|2780
1598515200000|2020-08-27 08:00:00|12788.2|12782.2|12780.2|12774.2|12791.7|12785.7|12778.2|12772.2|1254
1598518800000|2020-08-27 09:00:00|12779.2|12773.2|12779.7|12773.7|12780.7|12774.7|12762.7|12756.7|1697
1598522400000|2020-08-27 10:00:00|12779.2|12773.2|12781.2|12775.2|12785.7|12779.7|12776.2|12770.2|637
1598526000000|2020-08-27 11:00:00|12780.7|12774.7|12785.7|12779.7|12790.2|12784.2|12780.2|12774.2|853
1598529600000|2020-08-27 12:00:00|12785.2|12779.2|12796.2|12790.2|12801.2|12795.2|12782.7|12776.7|1692
1598533200000|2020-08-27 13:00:00|12795.7|12789.7|12793.2|12787.2|12823.2|12817.2|12773.7|12767.7|8742
1598536800000|2020-08-27 14:00:00|12792.7|12786.7|12780.2|12774.2|12794.7|12788.7|12756.2|12750.2|7113
1598540400000|2020-08-27 15:00:00|12779.2|12773.2|12773.2|12767.2|12786.2|12780.2|12757.2|12751.2|3528
1598544000000|2020-08-27 16:00:00|12772.7|12766.7|12694.2|12688.2|12772.7|12766.7|12675.7|12669.7|7788
1598547600000|2020-08-27 17:00:00|12694.7|12688.7|12731.7|12725.7|12735.7|12729.7|12681.2|12675.2|4983
1598551200000|2020-08-27 18:00:00|12731.2|12725.2|12743.7|12737.7|12766.2|12760.2|12731.2|12725.2|2827
1598554800000|2020-08-27 19:00:00|12745.2|12739.2|12741.7|12735.7|12775.7|12769.7|12740.7|12734.7|2351
1598558400000|2020-08-27 20:00:00|12740.7|12734.7|12739.2|12733.2|12754.7|12748.7|12737.2|12731.2|1068
1598562000000|2020-08-27 21:00:00|12739.7|12733.7|12747|12733|12747.3|12733.7|12739.7|12730.9|0
1598565600000|2020-08-27 22:00:00|12750.5|12736.5|12748.7|12734.7|12753.2|12739.2|12743.2|12729.2|0
1598569200000|2020-08-27 23:00:00|12749.4|12735.4|12759.6|12745.6|12760.9|12746.9|12746.8|12732.8|0
1598572800000|2020-08-28 00:00:00|12759|12745|12718.6|12714.6|12770.3|12756.3|12703.6|12699.6|8592
1598576400000|2020-08-28 01:00:00|12717.6|12713.6|12757.6|12753.6|12766.6|12762.6|12653.6|12649.6|48318
1598580000000|2020-08-28 02:00:00|12758.1|12754.1|12751.6|12747.6|12794.1|12790.1|12718.6|12714.6|26138
1598583600000|2020-08-28 03:00:00|12750.6|12746.6|12736.6|12732.6|12766.6|12762.6|12726.1|12722.1|12748
1598587200000|2020-08-28 04:00:00|12735.6|12731.6|12694.6|12690.6|12737.6|12733.6|12648.1|12644.1|20552
1598590800000|2020-08-28 05:00:00|12695.1|12691.1|12722.6|12708.6|12725.1|12711.1|12651.6|12647.6|22014
1598594400000|2020-08-28 06:00:00|12722.9|12708.9|12717.1|12703.1|12750.9|12736.9|12708.8|12694.8|0
1598598000000|2020-08-28 07:00:00|12716|12702|12671.3|12665.3|12716|12703.3|12656.8|12650.8|5347
1598601600000|2020-08-28 08:00:00|12671.8|12665.8|12667.3|12661.3|12677.3|12671.3|12661.3|12655.3|1766
1598605200000|2020-08-28 09:00:00|12667.8|12661.8|12678.3|12672.3|12682.3|12676.3|12663.3|12657.3|1540
1598608800000|2020-08-28 10:00:00|12679.3|12673.3|12668.8|12662.8|12680.3|12674.3|12664.8|12658.8|1045
1598612400000|2020-08-28 11:00:00|12669.3|12663.3|12692.3|12686.3|12692.8|12686.8|12669.3|12663.3|1696
1598616000000|2020-08-28 12:00:00|12692.8|12686.8|12683.8|12677.8|12695.3|12689.3|12678.3|12672.3|1451
1598619600000|2020-08-28 13:00:00|12684.3|12678.3|12703.3|12697.3|12703.3|12697.3|12671.8|12665.8|3623
1598623200000|2020-08-28 14:00:00|12705.3|12699.3|12687.8|12681.8|12712.3|12706.3|12672.3|12666.3|4932
1598626800000|2020-08-28 15:00:00|12688.3|12682.3|12696.3|12690.3|12704.3|12698.3|12683.3|12677.3|2151
1598630400000|2020-08-28 16:00:00|12696.8|12690.8|12718.3|12712.3|12723.8|12717.8|12696.3|12690.3|2814
1598634000000|2020-08-28 17:00:00|12718.8|12712.8|12715.3|12709.3|12721.3|12715.3|12701.3|12695.3|1327
1598637600000|2020-08-28 18:00:00|12715.8|12709.8|12728.3|12722.3|12733.8|12727.8|12712.8|12706.8|1117
1598641200000|2020-08-28 19:00:00|12727.3|12721.3|12750.8|12744.8|12752.3|12746.3|12726.3|12720.3|1969
1598644800000|2020-08-28 20:00:00|12750.3|12744.3|12746.8|12740.8|12751.3|12745.3|12739.3|12733.3|840
1598824800000|2020-08-30 22:00:00|12760.4|12746.4|12765.9|12751.9|12770.5|12756.5|12759.5|12745.5|0
1598828400000|2020-08-30 23:00:00|12766.5|12752.5|12779.3|12765.3|12779.3|12765.3|12765.7|12751.7|0
1598832000000|2020-08-31 00:00:00|12779.9|12765.9|12791|12787|12820.5|12816.5|12777.7|12763.7|9156
1598835600000|2020-08-31 01:00:00|12788|12784|12730|12726|12835.5|12831.5|12710|12706|49990
1598839200000|2020-08-31 02:00:00|12733|12729|12704|12700|12733|12729|12662|12658|29727
1598842800000|2020-08-31 03:00:00|12703.5|12699.5|12664|12660|12706|12702|12656|12652|12164
1598846400000|2020-08-31 04:00:00|12663|12659|12647.5|12643.5|12681.5|12677.5|12624|12620|15117
1598850000000|2020-08-31 05:00:00|12648|12644|12603.4|12589.4|12655|12651|12574.1|12570.1|25869
1598853600000|2020-08-31 06:00:00|12603.7|12589.7|12578.8|12564.8|12606.6|12592.6|12566.4|12552.4|0
1598857200000|2020-08-31 07:00:00|12578.9|12564.9|12541.1|12535.1|12579.4|12570.6|12522.1|12516.1|7386
1598860800000|2020-08-31 08:00:00|12540.6|12534.6|12536.1|12530.1|12544.1|12538.1|12498.1|12492.1|4793
1598864400000|2020-08-31 09:00:00|12537.1|12531.1|12535.1|12529.1|12545.1|12539.1|12529.6|12523.6|1555
1598868000000|2020-08-31 10:00:00|12533.6|12527.6|12538.6|12532.6|12542.1|12536.1|12523.6|12517.6|1413
1598871600000|2020-08-31 11:00:00|12538.1|12532.1|12558.1|12552.1|12577.1|12571.1|12533.6|12527.6|3734
1598875200000|2020-08-31 12:00:00|12557.6|12551.6|12546.1|12540.1|12570.6|12564.6|12543.1|12537.1|2172
1598878800000|2020-08-31 13:00:00|12547.1|12541.1|12524.1|12518.1|12548.1|12542.1|12510.1|12504.1|5525
1598882400000|2020-08-31 14:00:00|12525.1|12519.1|12537.1|12531.1|12546.6|12540.6|12514.1|12508.1|3701
1598886000000|2020-08-31 15:00:00|12537.6|12531.6|12517.6|12511.6|12541.1|12535.1|12486.6|12480.6|5505
1598889600000|2020-08-31 16:00:00|12518.1|12512.1|12533.1|12527.1|12536.1|12530.1|12513.1|12507.1|2148
1598893200000|2020-08-31 17:00:00|12534.1|12528.1|12539.6|12533.6|12557.6|12551.6|12527.1|12521.1|2511
1598896800000|2020-08-31 18:00:00|12540.1|12534.1|12552.1|12546.1|12555.1|12549.1|12524.1|12518.1|1342
1598900400000|2020-08-31 19:00:00|12553.6|12547.6|12570.1|12564.1|12597.6|12591.6|12547.1|12541.1|3050
1598904000000|2020-08-31 20:00:00|12567.6|12561.6|12559.6|12553.6|12575.1|12569.1|12556.6|12550.6|1312
1598907600000|2020-08-31 21:00:00|12564.5|12550.5|12563.1|12549.1|12564.8|12550.8|12561.1|12547.1|0
1598911200000|2020-08-31 22:00:00|12561.4|12547.4|12550.9|12536.9|12568.7|12554.7|12541|12527|0
1598914800000|2020-08-31 23:00:00|12552.8|12538.8|12572.7|12558.7|12577.1|12563.1|12552.1|12538.1|0
1598918400000|2020-09-01 00:00:00|12573.4|12559.4|12632.7|12628.7|12643.2|12639.2|12566.2|12557.6|9743
1598922000000|2020-09-01 01:00:00|12633.2|12629.2|12638.2|12634.2|12654.2|12650.2|12542.2|12538.2|45942
1598925600000|2020-09-01 02:00:00|12639.2|12635.2|12673.2|12669.2|12674.2|12670.2|12623.2|12619.2|24549
1598929200000|2020-09-01 03:00:00|12672.7|12668.7|12644.2|12640.2|12681.2|12677.2|12637.7|12633.7|12214
1598932800000|2020-09-01 04:00:00|12643.7|12639.7|12677.7|12673.7|12684.2|12680.2|12640.2|12636.2|8782
1598936400000|2020-09-01 05:00:00|12677.2|12673.2|12710.6|12696.6|12712.9|12703.2|12673.2|12669.2|13080
1598940000000|2020-09-01 06:00:00|12712.6|12698.6|12714.5|12700.5|12714.8|12700.8|12695.2|12681.2|0
1598943600000|2020-09-01 07:00:00|12704.3|12698.3|12709.3|12703.3|12719.3|12713.3|12690.3|12684.3|4327
1598947200000|2020-09-01 08:00:00|12710.3|12704.3|12700.8|12694.8|12713.3|12707.3|12698.3|12692.3|1675
1598950800000|2020-09-01 09:00:00|12699.8|12693.8|12706.3|12700.3|12712.3|12706.3|12699.3|12693.3|1081
1598954400000|2020-09-01 10:00:00|12706.8|12700.8|12713.3|12707.3|12715.3|12709.3|12704.3|12698.3|591
1598958000000|2020-09-01 11:00:00|12714.3|12708.3|12699.8|12693.8|12715.3|12709.3|12694.3|12688.3|1317
1598961600000|2020-09-01 12:00:00|12699.3|12693.3|12686.3|12680.3|12704.3|12698.3|12684.3|12678.3|1675
1598965200000|2020-09-01 13:00:00|12685.8|12679.8|12695.8|12689.8|12702.8|12696.8|12674.8|12668.8|4851
1598968800000|2020-09-01 14:00:00|12696.8|12690.8|12713.3|12707.3|12727.8|12721.8|12696.3|12690.3|4504
1598972400000|2020-09-01 15:00:00|12713.8|12707.8|12712.3|12706.3|12720.3|12714.3|12707.3|12701.3|1448
1598976000000|2020-09-01 16:00:00|12713.3|12707.3|12721.3|12715.3|12727.3|12721.3|12711.8|12705.8|1361
1598979600000|2020-09-01 17:00:00|12720.3|12714.3|12733.8|12727.8|12737.3|12731.3|12714.3|12708.3|1401
1598983200000|2020-09-01 18:00:00|12734.3|12728.3|12740.3|12734.3|12741.3|12735.3|12732.3|12726.3|977
1598986800000|2020-09-01 19:00:00|12739.3|12733.3|12743.3|12737.3|12744.3|12738.3|12729.3|12723.3|1053
1598990400000|2020-09-01 20:00:00|12744.3|12738.3|12744.3|12738.3|12746.8|12740.8|12734.8|12728.8|1512
1598994000000|2020-09-01 21:00:00|12749.7|12735.7|12748.3|12734.3|12749.7|12735.7|12747.7|12733.7|0
1598997600000|2020-09-01 22:00:00|12749.3|12735.3|12748.2|12734.2|12750.1|12736.1|12742.4|12728.4|0
1599001200000|2020-09-01 23:00:00|12747.5|12733.5|12765.2|12751.2|12765.2|12751.2|12744.4|12730.4|0
1599004800000|2020-09-02 00:00:00|12764.5|12750.5|12768.2|12764.2|12785.1|12774.7|12753.7|12746.1|7054
1599008400000|2020-09-02 01:00:00|12767.2|12763.2|12707.2|12703.2|12784.2|12780.2|12704.7|12700.7|36519
1599012000000|2020-09-02 02:00:00|12707.7|12703.7|12638.2|12634.2|12715.2|12711.2|12622.2|12618.2|33535
1599015600000|2020-09-02 03:00:00|12638.7|12634.7|12633.2|12629.2|12653.7|12649.7|12605.2|12601.2|20206
1599019200000|2020-09-02 04:00:00|12633.7|12629.7|12643.2|12639.2|12659.2|12655.2|12627.2|12623.2|11095
1599022800000|2020-09-02 05:00:00|12643.7|12639.7|12695.9|12681.9|12725.2|12721.2|12629.2|12625.2|18366
1599026400000|2020-09-02 06:00:00|12697.8|12683.8|12703.1|12689.1|12716.8|12702.8|12683.8|12669.8|0
1599030000000|2020-09-02 07:00:00|12703.7|12689.7|12700.6|12694.6|12714.1|12708.1|12685.6|12679.6|3106
1599033600000|2020-09-02 08:00:00|12699.6|12693.6|12721.6|12715.6|12721.6|12715.6|12698.6|12692.6|2252
1599037200000|2020-09-02 09:00:00|12722.6|12716.6|12728.6|12722.6|12732.6|12726.6|12720.6|12714.6|2158
1599040800000|2020-09-02 10:00:00|12728.1|12722.1|12722.6|12716.6|12731.6|12725.6|12721.6|12715.6|1009
1599044400000|2020-09-02 11:00:00|12722.1|12716.1|12718.6|12712.6|12726.6|12720.6|12718.6|12712.6|575
1599048000000|2020-09-02 12:00:00|12719.1|12713.1|12718.6|12712.6|12726.1|12720.1|12714.6|12708.6|1073
1599051600000|2020-09-02 13:00:00|12717.6|12711.6|12678.1|12672.1|12720.6|12714.6|12671.6|12665.6|6376
1599055200000|2020-09-02 14:00:00|12677.6|12671.6|12688.6|12682.6|12696.6|12690.6|12662.6|12656.6|6497
1599058800000|2020-09-02 15:00:00|12689.1|12683.1|12672.6|12666.6|12693.6|12687.6|12657.6|12651.6|4062
1599062400000|2020-09-02 16:00:00|12672.1|12666.1|12687.6|12681.6|12691.1|12685.1|12660.6|12654.6|3330
1599066000000|2020-09-02 17:00:00|12688.1|12682.1|12712.6|12706.6|12721.6|12715.6|12686.1|12680.1|3212
1599069600000|2020-09-02 18:00:00|12711.6|12705.6|12745.1|12739.1|12749.1|12743.1|12703.6|12697.6|2998
1599073200000|2020-09-02 19:00:00|12746.1|12740.1|12783.6|12777.6|12804.6|12798.6|12744.1|12738.1|4214
1599076800000|2020-09-02 20:00:00|12784.1|12778.1|12777.6|12771.6|12790.1|12784.1|12713.6|12707.6|2761
1599080400000|2020-09-02 21:00:00|12778.4|12764.4|12780.3|12766.3|12780.9|12766.9|12778.1|12764.1|0
1599084000000|2020-09-02 22:00:00|12779.9|12765.9|12777.7|12763.7|12782.1|12768.1|12767.7|12753.7|0
1599087600000|2020-09-02 23:00:00|12778.3|12764.3|12787.6|12773.6|12794.4|12780.4|12776.5|12762.5|0
1599091200000|2020-09-03 00:00:00|12787|12773|12788.8|12784.8|12813.8|12809.8|12765.9|12751.9|8485
1599094800000|2020-09-03 01:00:00|12788.3|12784.3|12843.8|12839.8|12856.8|12852.8|12722.8|12718.8|51097
1599098400000|2020-09-03 02:00:00|12845.8|12841.8|12787.8|12783.8|12863.8|12859.8|12768.8|12764.8|29087
1599102000000|2020-09-03 03:00:00|12788.8|12784.8|12767.8|12763.8|12795.8|12791.8|12730.8|12726.8|17345
1599105600000|2020-09-03 04:00:00|12767.3|12763.3|12736.3|12732.3|12770.8|12766.8|12717.8|12713.8|10930
1599109200000|2020-09-03 05:00:00|12735.8|12731.8|12744.2|12730.2|12762.8|12758.8|12712.3|12708.3|13432
1599112800000|2020-09-03 06:00:00|12744.5|12730.5|12757.4|12743.4|12759.3|12745.3|12734.1|12720.1|0
1599116400000|2020-09-03 07:00:00|12757.9|12743.9|12752.3|12746.3|12764.8|12758.8|12747.8|12741.8|2922
1599120000000|2020-09-03 08:00:00|12751.8|12745.8|12741.8|12735.8|12755.3|12749.3|12734.8|12728.8|1942
1599123600000|2020-09-03 09:00:00|12742.3|12736.3|12728.8|12722.8|12745.8|12739.8|12727.8|12721.8|1677
1599127200000|2020-09-03 10:00:00|12729.8|12723.8|12734.8|12728.8|12742.8|12736.8|12723.8|12717.8|1401
1599130800000|2020-09-03 11:00:00|12735.3|12729.3|12738.8|12732.8|12744.8|12738.8|12730.8|12724.8|1156
1599134400000|2020-09-03 12:00:00|12738.3|12732.3|12739.3|12733.3|12744.8|12738.8|12729.8|12723.8|1301
1599138000000|2020-09-03 13:00:00|12739.8|12733.8|12697.8|12691.8|12739.8|12733.8|12682.3|12676.3|9150
1599141600000|2020-09-03 14:00:00|12697.3|12691.3|12630.8|12624.8|12704.8|12698.8|12614.3|12608.3|13059
1599145200000|2020-09-03 15:00:00|12628.3|12622.3|12581.8|12575.8|12628.3|12622.3|12493.3|12487.3|24821
1599148800000|2020-09-03 16:00:00|12581.3|12575.3|12562.8|12556.8|12591.8|12585.8|12539.8|12533.8|7469
1599152400000|2020-09-03 17:00:00|12563.3|12557.3|12563.8|12557.8|12577.8|12571.8|12544.8|12538.8|3744
1599156000000|2020-09-03 18:00:00|12562.8|12556.8|12570.8|12564.8|12607.8|12601.8|12561.8|12555.8|3941
1599159600000|2020-09-03 19:00:00|12571.3|12565.3|12611.3|12605.3|12629.8|12623.8|12558.3|12552.3|5160
1599163200000|2020-09-03 20:00:00|12610.8|12604.8|12586.3|12580.3|12622.8|12616.8|12579.8|12573.8|1934
1599166800000|2020-09-03 21:00:00|12590.1|12576.1|12573.1|12559.1|12590.2|12576.2|12570.3|12556.3|0
1599170400000|2020-09-03 22:00:00|12571.7|12557.7|12526|12512|12578.1|12564.1|12523.4|12509.4|0
1599174000000|2020-09-03 23:00:00|12525.3|12511.3|12500.5|12486.5|12533|12519|12488.9|12474.9|0
1599177600000|2020-09-04 00:00:00|12501.1|12487.1|12574|12570|12600.5|12596.5|12501.1|12487.1|10736
1599181200000|2020-09-04 01:00:00|12573|12569|12637|12633|12655.5|12651.5|12559.5|12555.5|46306
1599184800000|2020-09-04 02:00:00|12638|12634|12595.5|12591.5|12653.5|12649.5|12592.5|12588.5|20182
1599188400000|2020-09-04 03:00:00|12594|12590|12603.5|12599.5|12611.5|12607.5|12518.5|12514.5|29616
1599192000000|2020-09-04 04:00:00|12603|12599|12631|12627|12641|12637|12591|12587|11850
1599195600000|2020-09-04 05:00:00|12632|12628|12626.8|12612.8|12639.3|12633|12603|12599|11445
1599199200000|2020-09-04 06:00:00|12626.5|12612.5|12607.8|12593.8|12633.8|12619.8|12607.8|12593.8|0
1599202800000|2020-09-04 07:00:00|12608.1|12594.1|12661.7|12655.7|12672.7|12666.7|12592.2|12586.2|7549
1599206400000|2020-09-04 08:00:00|12661.2|12655.2|12660.7|12654.7|12665.2|12659.2|12651.7|12645.7|2157
1599210000000|2020-09-04 09:00:00|12660.2|12654.2|12663.2|12657.2|12665.2|12659.2|12649.2|12643.2|1584
1599213600000|2020-09-04 10:00:00|12664.2|12658.2|12651.7|12645.7|12667.2|12661.2|12651.2|12645.2|1269
1599217200000|2020-09-04 11:00:00|12651.2|12645.2|12609.7|12603.7|12651.7|12645.7|12603.2|12597.2|5364
1599220800000|2020-09-04 12:00:00|12609.2|12603.2|12639.7|12633.7|12653.7|12647.7|12609.2|12603.2|4916
1599224400000|2020-09-04 13:00:00|12639.2|12633.2|12609.2|12603.2|12677.2|12671.2|12605.2|12599.2|10968
1599228000000|2020-09-04 14:00:00|12608.7|12602.7|12553.2|12547.2|12620.2|12614.2|12504.7|12498.7|21501
1599231600000|2020-09-04 15:00:00|12552.7|12546.7|12580.2|12574.2|12582.7|12576.7|12524.7|12518.7|10171
1599235200000|2020-09-04 16:00:00|12580.7|12574.7|12586.2|12580.2|12599.2|12593.2|12563.2|12557.2|6044
1599238800000|2020-09-04 17:00:00|12586.7|12580.7|12581.7|12575.7|12589.2|12583.2|12560.7|12554.7|3295
1599242400000|2020-09-04 18:00:00|12581.2|12575.2|12624.2|12618.2|12628.7|12622.7|12574.2|12568.2|3832
1599246000000|2020-09-04 19:00:00|12624.7|12618.7|12610.7|12604.7|12654.2|12648.2|12610.2|12604.2|4514
1599249600000|2020-09-04 20:00:00|12610.2|12604.2|12586.2|12580.2|12610.2|12604.2|12585.2|12579.2|1484
1599253200000|2020-09-04 21:00:00|||||||||1
1599429600000|2020-09-06 22:00:00|12569.9|12555.9|12573|12559|12585|12571|12505.8|12491.8|0
1599433200000|2020-09-06 23:00:00|12575.3|12561.3|12575.8|12561.8|12604.7|12590.7|12565.3|12551.3|0
1599436800000|2020-09-07 00:00:00|12576.2|12562.2|12653.5|12649.5|12665|12661|12552.4|12538.4|8587
1599440400000|2020-09-07 01:00:00|12654|12650|12681.5|12677.5|12737.5|12733.5|12625.5|12621.5|57137
1599444000000|2020-09-07 02:00:00|12680.5|12676.5|12667.5|12663.5|12688.5|12684.5|12633.5|12629.5|21792
1599447600000|2020-09-07 03:00:00|12668.5|12664.5|12658.5|12654.5|12693|12689|12650|12646|11840
1599451200000|2020-09-07 04:00:00|12657|12653|12581.5|12577.5|12657|12653|12570|12566|24964
1599454800000|2020-09-07 05:00:00|12580.5|12576.5|12586.7|12572.7|12604.6|12597.8|12566.5|12561|12581
1599458400000|2020-09-07 06:00:00|12586.8|12572.8|12569.2|12555.2|12613.2|12599.2|12547.9|12533.9|0
1599462000000|2020-09-07 07:00:00|12569.1|12555.1|12589.3|12583.3|12596.3|12590.3|12544.3|12538.3|5460
1599465600000|2020-09-07 08:00:00|12590.3|12584.3|12589.8|12583.8|12606.3|12600.3|12586.8|12580.8|2476
1599469200000|2020-09-07 09:00:00|12589.3|12583.3|12588.8|12582.8|12598.3|12592.3|12586.3|12580.3|1273
1599472800000|2020-09-07 10:00:00|12588.3|12582.3|12592.3|12586.3|12599.3|12593.3|12584.3|12578.3|871
1599476400000|2020-09-07 11:00:00|12592.8|12586.8|12615.3|12609.3|12620.8|12614.8|12591.8|12585.8|2252
1599480000000|2020-09-07 12:00:00|12614.8|12608.8|12612.3|12606.3|12619.3|12613.3|12606.3|12600.3|923
1599483600000|2020-09-07 13:00:00|12611.3|12605.3|12604.8|12598.8|12615.3|12609.3|12595.3|12589.3|2465
1599487200000|2020-09-07 14:00:00|12604.3|12598.3|12619.3|12613.3|12624.8|12618.8|12604.3|12598.3|1953
1599490800000|2020-09-07 15:00:00|12620.3|12614.3|12626.3|12620.3|12629.3|12623.3|12618.3|12612.3|1392
1599494400000|2020-09-07 16:00:00|12626.8|12620.8|12641.8|12635.8|12646.8|12640.8|12626.3|12620.3|2334
1599498000000|2020-09-07 17:00:00|12642.3|12636.3|12645.8|12639.8|12646.3|12640.3|12636.8|12630.8|345
1599501600000|2020-09-07 18:00:00|12645.3|12639.3|12650.8|12644.8|12655.8|12649.8|12645.3|12639.3|784
1599505200000|2020-09-07 19:00:00|12650.3|12644.3|12647.3|12641.3|12653.3|12647.3|12646.3|12640.3|171
1599508800000|2020-09-07 20:00:00|12647.8|12641.8|12638.3|12632.3|12656.3|12650.3|12635.3|12629.3|1062
1599512400000|2020-09-07 21:00:00|12642.3|12628.3|12638.8|12624.8|12642.6|12628.6|12638.8|12624.8|0
1599516000000|2020-09-07 22:00:00|12640.6|12626.6|12662.8|12648.8|12663.5|12649.5|12639.3|12625.3|0
1599519600000|2020-09-07 23:00:00|12663.2|12649.2|12657.4|12643.4|12667.7|12653.7|12652.2|12638.2|0
1599523200000|2020-09-08 00:00:00|12658|12644|12649.4|12645.4|12667.7|12658.9|12641.6|12627.6|5548
1599526800000|2020-09-08 01:00:00|12646.9|12642.9|12629.4|12625.4|12675.4|12671.4|12613.4|12609.4|40743
1599530400000|2020-09-08 02:00:00|12628.4|12624.4|12677.4|12673.4|12697.4|12693.4|12621.4|12617.4|26106
1599534000000|2020-09-08 03:00:00|12676.4|12672.4|12649.4|12645.4|12685.4|12681.4|12639.4|12635.4|16412
1599537600000|2020-09-08 04:00:00|12648.9|12644.9|12650.9|12646.9|12658.4|12654.4|12629.4|12625.4|10047
1599541200000|2020-09-08 05:00:00|12651.4|12647.4|12710.8|12696.8|12710.8|12696.8|12650.4|12646.4|10838
1599544800000|2020-09-08 06:00:00|12711.2|12697.2|12700.9|12686.9|12724.6|12710.6|12696|12682|0
1599548400000|2020-09-08 07:00:00|12700.7|12686.7|12683.8|12677.8|12701.8|12695.8|12674.8|12668.8|4940
1599552000000|2020-09-08 08:00:00|12684.3|12678.3|12649.3|12643.3|12685.3|12679.3|12645.8|12639.8|5672
1599555600000|2020-09-08 09:00:00|12648.8|12642.8|12631.3|12625.3|12655.3|12649.3|12622.8|12616.8|4937
1599559200000|2020-09-08 10:00:00|12630.8|12624.8|12626.3|12620.3|12638.3|12632.3|12605.3|12599.3|4978
1599562800000|2020-09-08 11:00:00|12626.8|12620.8|12597.3|12591.3|12632.3|12626.3|12586.3|12580.3|5390
1599566400000|2020-09-08 12:00:00|12597.8|12591.8|12593.3|12587.3|12604.3|12598.3|12567.3|12561.3|6502
1599570000000|2020-09-08 13:00:00|12593.8|12587.8|12592.3|12586.3|12596.3|12590.3|12549.3|12543.3|10456
1599573600000|2020-09-08 14:00:00|12592.8|12586.8|12598.8|12592.8|12627.8|12621.8|12576.8|12570.8|12306
1599577200000|2020-09-08 15:00:00|12599.3|12593.3|12599.3|12593.3|12613.3|12607.3|12586.8|12580.8|4911
1599580800000|2020-09-08 16:00:00|12599.8|12593.8|12607.3|12601.3|12612.3|12606.3|12597.3|12591.3|2286
1599584400000|2020-09-08 17:00:00|12606.8|12600.8|12601.8|12595.8|12611.3|12605.3|12596.3|12590.3|1292
1599588000000|2020-09-08 18:00:00|12602.3|12596.3|12567.3|12561.3|12605.3|12599.3|12534.3|12528.3|4727
1599591600000|2020-09-08 19:00:00|12567.8|12561.8|12541.8|12535.8|12573.3|12567.3|12539.3|12533.3|2151
1599595200000|2020-09-08 20:00:00|12541.3|12535.3|12545.8|12539.8|12560.8|12554.8|12537.8|12531.8|1290
1599598800000|2020-09-08 21:00:00|12549.3|12535.3|12493.7|12479.7|12551|12537|12450.9|12436.9|1
1599602400000|2020-09-08 22:00:00|12492.7|12478.7|12508.8|12494.8|12509.6|12495.6|12443.1|12429.1|0
1599606000000|2020-09-08 23:00:00|12509.4|12495.4|12523.5|12509.5|12530.1|12516.1|12496|12482|0
1599609600000|2020-09-09 00:00:00|12523.2|12509.2|12523.8|12519.8|12560.8|12556.8|12507.3|12503.3|12631
1599613200000|2020-09-09 01:00:00|12523.3|12519.3|12467.3|12463.3|12536.3|12532.3|12437.3|12433.3|64928
1599616800000|2020-09-09 02:00:00|12468.3|12464.3|12514.8|12510.8|12515.8|12511.8|12448.3|12444.3|25101
1599620400000|2020-09-09 03:00:00|12515.3|12511.3|12530.3|12526.3|12533.8|12529.8|12500.3|12496.3|14202
1599624000000|2020-09-09 04:00:00|12530.8|12526.8|12562.3|12558.3|12577.8|12573.8|12517.3|12513.3|17339
1599627600000|2020-09-09 05:00:00|12561.8|12557.8|12598.3|12584.3|12612|12604.3|12558.3|12554.3|16859
1599631200000|2020-09-09 06:00:00|12598|12584|12573.4|12559.4|12614|12600|12555.8|12541.8|0
1599634800000|2020-09-09 07:00:00|12574|12560|12619.1|12613.1|12631.6|12625.6|12572.6|12560|6914
1599638400000|2020-09-09 08:00:00|12619.6|12613.6|12618.1|12612.1|12637.6|12631.6|12617.1|12611.1|3265
1599642000000|2020-09-09 09:00:00|12618.6|12612.6|12631.1|12625.1|12632.1|12626.1|12610.1|12604.1|2157
1599645600000|2020-09-09 10:00:00|12630.1|12624.1|12619.1|12613.1|12632.6|12626.6|12616.1|12610.1|1719
1599649200000|2020-09-09 11:00:00|12617.6|12611.6|12614.1|12608.1|12617.6|12611.6|12596.1|12590.1|2880
1599652800000|2020-09-09 12:00:00|12615.1|12609.1|12621.6|12615.6|12630.1|12624.1|12613.1|12607.1|2134
1599656400000|2020-09-09 13:00:00|12621.1|12615.1|12637.1|12631.1|12639.6|12633.6|12619.1|12613.1|4440
1599660000000|2020-09-09 14:00:00|12637.6|12631.6|12646.1|12640.1|12655.1|12649.1|12635.1|12629.1|5291
1599663600000|2020-09-09 15:00:00|12647.1|12641.1|12658.1|12652.1|12664.6|12658.6|12647.1|12641.1|3175
1599667200000|2020-09-09 16:00:00|12659.6|12653.6|12675.1|12669.1|12681.1|12675.1|12659.1|12653.1|2729
1599670800000|2020-09-09 17:00:00|12675.6|12669.6|12672.1|12666.1|12691.1|12685.1|12670.6|12664.6|2177
1599674400000|2020-09-09 18:00:00|12672.6|12666.6|12687.1|12681.1|12692.1|12686.1|12668.1|12662.1|1175
1599678000000|2020-09-09 19:00:00|12686.6|12680.6|12666.6|12660.6|12692.1|12686.1|12659.1|12653.1|1793
1599681600000|2020-09-09 20:00:00|12666.1|12660.1|12666.1|12660.1|12671.1|12665.1|12654.6|12648.6|1408
1599685200000|2020-09-09 21:00:00|12667.9|12653.9|12666|12652|12667.9|12653.9|12662.7|12648.7|2
1599688800000|2020-09-09 22:00:00|12671.4|12657.4|12701.1|12687.1|12705.6|12691.6|12670.7|12656.7|0
1599692400000|2020-09-09 23:00:00|12700.4|12686.4|12703.8|12689.8|12709.6|12695.6|12692.9|12678.9|0
1599696000000|2020-09-10 00:00:00|12703.1|12689.1|12670.1|12666.1|12703.1|12689.1|12658.7|12644.7|6323
1599699600000|2020-09-10 01:00:00|12669.1|12665.1|12690.1|12686.1|12707.6|12703.6|12625.1|12621.1|43394
1599703200000|2020-09-10 02:00:00|12691.1|12687.1|12686.1|12682.1|12699.6|12695.6|12640.1|12636.1|23371
1599706800000|2020-09-10 03:00:00|12686.6|12682.6|12656.1|12652.1|12689.1|12685.1|12652.1|12648.1|12019
1599710400000|2020-09-10 04:00:00|12656.6|12652.6|12666.1|12662.1|12670.1|12666.1|12645.1|12641.1|7451
1599714000000|2020-09-10 05:00:00|12665.6|12661.6|12710|12696|12715.9|12701.9|12656.1|12652.1|14248
1599717600000|2020-09-10 06:00:00|12711|12697|12700.1|12686.1|12717.3|12703.3|12682.4|12668.4|0
1599721200000|2020-09-10 07:00:00|12699.6|12685.6|12672.9|12666.9|12719.9|12713.9|12669.9|12663.9|6949
1599724800000|2020-09-10 08:00:00|12672.4|12666.4|12678.4|12672.4|12684.9|12678.9|12660.9|12654.9|3357
1599728400000|2020-09-10 09:00:00|12677.9|12671.9|12690.9|12684.9|12691.9|12685.9|12674.9|12668.9|1707
1599732000000|2020-09-10 10:00:00|12690.4|12684.4|12675.9|12669.9|12699.9|12693.9|12673.9|12667.9|2681
1599735600000|2020-09-10 11:00:00|12676.4|12670.4|12691.4|12685.4|12694.4|12688.4|12674.9|12668.9|1604
1599739200000|2020-09-10 12:00:00|12690.9|12684.9|12710.9|12704.9|12718.9|12712.9|12689.9|12683.9|3967
1599742800000|2020-09-10 13:00:00|12711.9|12705.9|12718.9|12712.9|12735.4|12729.4|12711.9|12705.9|6565
1599746400000|2020-09-10 14:00:00|12718.4|12712.4|12687.9|12681.9|12738.9|12732.9|12685.9|12679.9|7436
1599750000000|2020-09-10 15:00:00|12688.4|12682.4|12696.4|12690.4|12711.9|12705.9|12668.9|12662.9|6056
1599753600000|2020-09-10 16:00:00|12695.9|12689.9|12682.9|12676.9|12699.9|12693.9|12661.9|12655.9|5202
1599757200000|2020-09-10 17:00:00|12683.4|12677.4|12657.9|12651.9|12689.4|12683.4|12649.4|12643.4|3306
1599760800000|2020-09-10 18:00:00|12656.9|12650.9|12640.9|12634.9|12661.4|12655.4|12596.4|12590.4|7255
1599764400000|2020-09-10 19:00:00|12641.4|12635.4|12613.4|12607.4|12654.4|12648.4|12611.4|12605.4|3727
1599768000000|2020-09-10 20:00:00|12613.9|12607.9|12622.4|12616.4|12628.4|12622.4|12609.4|12603.4|1434
1599771600000|2020-09-10 21:00:00|12631|12617|12632.2|12618.2|12635.6|12621.6|12626|12612|0
1599775200000|2020-09-10 22:00:00|12637.5|12623.5|12649.8|12635.8|12659.1|12645.1|12637.5|12623.5|0
1599778800000|2020-09-10 23:00:00|12650.4|12636.4|12646.3|12632.3|12662.5|12648.5|12645.8|12631.8|0
1599782400000|2020-09-11 00:00:00|12646|12632|12674.6|12670.6|12681.1|12677.1|12635.4|12621.4|6512
1599786000000|2020-09-11 01:00:00|12674.1|12670.1|12658.1|12654.1|12691.1|12687.1|12615.1|12611.1|41067
1599789600000|2020-09-11 02:00:00|12657.6|12653.6|12649.1|12645.1|12690.1|12686.1|12637.1|12633.1|21422
1599793200000|2020-09-11 03:00:00|12650.1|12646.1|12635.6|12631.6|12655.1|12651.1|12609.1|12605.1|14695
1599796800000|2020-09-11 04:00:00|12635.1|12631.1|12632.1|12628.1|12642.1|12638.1|12609.1|12605.1|10069
1599800400000|2020-09-11 05:00:00|12633.1|12629.1|12666.9|12652.9|12670.3|12663.1|12632.1|12628.1|10793
1599804000000|2020-09-11 06:00:00|12666.5|12652.5|12668.2|12654.2|12668.8|12654.8|12647.6|12633.6|0
1599807600000|2020-09-11 07:00:00|12668.7|12654.7|12666.6|12660.6|12683.1|12677.1|12658.1|12652.1|4520
1599811200000|2020-09-11 08:00:00|12666.1|12660.1|12667.1|12661.1|12679.6|12673.6|12662.1|12656.1|2111
1599814800000|2020-09-11 09:00:00|12667.6|12661.6|12669.1|12663.1|12673.6|12667.6|12665.1|12659.1|853
1599818400000|2020-09-11 10:00:00|12668.1|12662.1|12660.1|12654.1|12670.1|12664.1|12657.1|12651.1|1416
1599822000000|2020-09-11 11:00:00|12660.6|12654.6|12660.6|12654.6|12668.1|12662.1|12656.1|12650.1|1002
1599825600000|2020-09-11 12:00:00|12660.1|12654.1|12648.1|12642.1|12664.1|12658.1|12641.6|12635.6|1969
1599829200000|2020-09-11 13:00:00|12647.1|12641.1|12644.1|12638.1|12675.6|12669.6|12639.1|12633.1|5306
1599832800000|2020-09-11 14:00:00|12643.6|12637.6|12655.1|12649.1|12667.1|12661.1|12631.6|12625.6|5423
1599836400000|2020-09-11 15:00:00|12656.1|12650.1|12639.6|12633.6|12667.1|12661.1|12639.6|12633.6|3328
1599840000000|2020-09-11 16:00:00|12639.1|12633.1|12616.1|12610.1|12650.1|12644.1|12614.1|12608.1|4274
1599843600000|2020-09-11 17:00:00|12614.6|12608.6|12602.1|12596.1|12620.1|12614.1|12586.6|12580.6|5471
1599847200000|2020-09-11 18:00:00|12603.1|12597.1|12617.6|12611.6|12630.1|12624.1|12595.1|12589.1|2245
1599850800000|2020-09-11 19:00:00|12617.1|12611.1|12626.6|12620.6|12640.1|12634.1|12601.1|12595.1|2307
1599854400000|2020-09-11 20:00:00|12626.1|12620.1|12638.6|12632.6|12643.6|12637.6|12622.1|12616.1|1169
1599858000000|2020-09-11 21:00:00|||||||||1
1600034400000|2020-09-13 22:00:00|12681.7|12667.7|12694.3|12680.3|12700.6|12686.6|12672.5|12658.5|0
1600038000000|2020-09-13 23:00:00|12693.9|12679.9|12705.9|12691.9|12707.2|12693.2|12682|12668|0
1600041600000|2020-09-14 00:00:00|12705.2|12691.2|12718.8|12714.8|12748.8|12744.8|12681.7|12667.7|12747
1600045200000|2020-09-14 01:00:00|12714.3|12710.3|12752.3|12748.3|12764.3|12760.3|12681.3|12677.3|40432
1600048800000|2020-09-14 02:00:00|12751.8|12747.8|12777.3|12773.3|12784.8|12780.8|12735.3|12731.3|21442
1600052400000|2020-09-14 03:00:00|12778.3|12774.3|12781.3|12777.3|12794.8|12790.8|12776.3|12772.3|8434
1600056000000|2020-09-14 04:00:00|12781.8|12777.8|12788.3|12784.3|12799.8|12795.8|12779.3|12775.3|6453
1600059600000|2020-09-14 05:00:00|12789.3|12785.3|12790.1|12776.1|12803.6|12794.3|12781.3|12775.9|11195
1600063200000|2020-09-14 06:00:00|12788.2|12774.2|12803.4|12789.4|12806|12792|12788.2|12774.2|0
1600066800000|2020-09-14 07:00:00|12798.3|12792.3|12792.3|12786.3|12806.3|12800.3|12791.3|12785.3|2825
1600070400000|2020-09-14 08:00:00|12792.8|12786.8|12784.3|12778.3|12798.3|12792.3|12782.3|12776.3|2020
1600074000000|2020-09-14 09:00:00|12783.3|12777.3|12776.3|12770.3|12788.8|12782.8|12771.3|12765.3|2474
1600077600000|2020-09-14 10:00:00|12775.8|12769.8|12791.3|12785.3|12793.3|12787.3|12775.8|12769.8|1075
1600081200000|2020-09-14 11:00:00|12791.8|12785.8|12788.8|12782.8|12792.3|12786.3|12786.3|12780.3|654
1600084800000|2020-09-14 12:00:00|12789.3|12783.3|12789.3|12783.3|12792.3|12786.3|12783.8|12777.8|678
1600088400000|2020-09-14 13:00:00|12790.3|12784.3|12809.8|12803.8|12816.8|12810.8|12781.3|12775.3|4459
1600092000000|2020-09-14 14:00:00|12810.3|12804.3|12809.3|12803.3|12820.3|12814.3|12801.3|12795.3|3731
1600095600000|2020-09-14 15:00:00|12808.3|12802.3|12808.3|12802.3|12814.8|12808.8|12802.3|12796.3|1345
1600099200000|2020-09-14 16:00:00|12807.3|12801.3|12803.8|12797.8|12810.3|12804.3|12801.3|12795.3|1062
1600102800000|2020-09-14 17:00:00|12804.8|12798.8|12796.8|12790.8|12807.3|12801.3|12785.3|12779.3|1752
1600106400000|2020-09-14 18:00:00|12796.3|12790.3|12808.8|12802.8|12812.3|12806.3|12792.3|12786.3|945
1600110000000|2020-09-14 19:00:00|12809.3|12803.3|12802.3|12796.3|12812.3|12806.3|12795.3|12789.3|1219
1600113600000|2020-09-14 20:00:00|12803.3|12797.3|12799.3|12793.3|12805.3|12799.3|12790.3|12784.3|1350
1600117200000|2020-09-14 21:00:00|12802.3|12788.3|12806.6|12792.6|12808.4|12794.4|12802.1|12788.1|2
1600120800000|2020-09-14 22:00:00|12804.1|12790.1|12826.4|12812.4|12826.7|12812.7|12804.1|12790.1|0
1600124400000|2020-09-14 23:00:00|12826.7|12812.7|12820.7|12806.7|12826.7|12812.7|12809.5|12795.5|0
1600128000000|2020-09-15 00:00:00|12821.4|12807.4|12774.3|12770.3|12824.7|12810.7|12760.8|12756.8|7100
1600131600000|2020-09-15 01:00:00|12774.8|12770.8|12818.8|12814.8|12827.3|12823.3|12762.3|12758.3|31525
1600135200000|2020-09-15 02:00:00|12819.3|12815.3|12829.3|12825.3|12833.8|12829.8|12805.3|12801.3|16357
1600138800000|2020-09-15 03:00:00|12830.3|12826.3|12843.3|12839.3|12848.3|12844.3|12825.3|12821.3|9646
1600142400000|2020-09-15 04:00:00|12842.3|12838.3|12849.3|12845.3|12852.3|12848.3|12837.3|12833.3|5893
1600146000000|2020-09-15 05:00:00|12850.3|12846.3|12861.1|12847.1|12861.3|12853.3|12838.9|12833.4|9732
1600149600000|2020-09-15 06:00:00|12859.2|12845.2|12860.7|12846.7|12877|12863|12853.7|12839.7|0
1600153200000|2020-09-15 07:00:00|12860.6|12846.6|12846.4|12840.4|12860.6|12848.4|12843.4|12837.4|1638
1600156800000|2020-09-15 08:00:00|12845.9|12839.9|12855.4|12849.4|12855.9|12849.9|12844.4|12838.4|1074
1600160400000|2020-09-15 09:00:00|12856.4|12850.4|12867.4|12861.4|12867.9|12861.9|12855.4|12849.4|1528
1600164000000|2020-09-15 10:00:00|12867.9|12861.9|12873.9|12867.9|12874.9|12868.9|12862.4|12856.4|868
1600167600000|2020-09-15 11:00:00|12873.4|12867.4|12874.4|12868.4|12883.4|12877.4|12871.4|12865.4|1338
1600171200000|2020-09-15 12:00:00|12875.4|12869.4|12884.4|12878.4|12886.4|12880.4|12873.4|12867.4|1218
1600174800000|2020-09-15 13:00:00|12883.9|12877.9|12897.4|12891.4|12898.4|12892.4|12877.9|12871.9|3894
1600178400000|2020-09-15 14:00:00|12897.9|12891.9|12935.4|12929.4|12935.9|12929.9|12895.4|12889.4|7993
1600182000000|2020-09-15 15:00:00|12935.9|12929.9|12944.4|12938.4|12951.9|12945.9|12935.4|12929.4|4600
1600185600000|2020-09-15 16:00:00|12946.4|12940.4|12976.4|12970.4|12978.4|12972.4|12944.4|12938.4|4031
1600189200000|2020-09-15 17:00:00|12977.4|12971.4|12973.4|12967.4|12986.9|12980.9|12971.4|12965.4|2324
1600192800000|2020-09-15 18:00:00|12974.4|12968.4|12958.4|12952.4|12978.4|12972.4|12944.4|12938.4|2562
1600196400000|2020-09-15 19:00:00|12959.4|12953.4|12933.9|12927.9|12959.4|12953.4|12908.9|12902.9|4112
1600200000000|2020-09-15 20:00:00|12933.4|12927.4|12946.4|12940.4|12948.4|12942.4|12931.9|12925.9|1242
1600203600000|2020-09-15 21:00:00|12949.4|12935.4|12952.4|12938.4|12952.9|12938.9|12948|12934|20
1600207200000|2020-09-15 22:00:00|12951.9|12937.9|12952.3|12938.3|12958.9|12944.9|12946.1|12932.1|0
1600210800000|2020-09-15 23:00:00|12953|12939|12937.2|12923.2|12953|12939|12928.5|12914.5|0
1600214400000|2020-09-16 00:00:00|12937.8|12923.8|12969|12965|12969.5|12965.5|12919|12905|5520
1600218000000|2020-09-16 01:00:00|12968.5|12964.5|12976.5|12972.5|12985.5|12981.5|12934.5|12930.5|19820
1600221600000|2020-09-16 02:00:00|12976|12972|12973.5|12969.5|12984.5|12980.5|12962.5|12958.5|8038
1600225200000|2020-09-16 03:00:00|12974.5|12970.5|12994|12990|13004.5|13000.5|12970|12966|8003
1600228800000|2020-09-16 04:00:00|12993.5|12989.5|12968.5|12964.5|12997.5|12993.5|12968.5|12964.5|5169
1600232400000|2020-09-16 05:00:00|12968|12964|12953|12939|12974.5|12970.5|12943.8|12938.3|15218
1600236000000|2020-09-16 06:00:00|12952.8|12938.8|12971|12957|12977.4|12963.4|12945.5|12931.5|0
1600239600000|2020-09-16 07:00:00|12970.9|12956.9|12972.3|12966.3|12978.3|12972.3|12957.3|12951.3|3641
1600243200000|2020-09-16 08:00:00|12972.8|12966.8|12995.8|12989.8|13002.3|12996.3|12970.8|12964.8|3577
1600246800000|2020-09-16 09:00:00|12996.3|12990.3|13000.8|12994.8|13003.8|12997.8|12996.3|12990.3|1373
1600250400000|2020-09-16 10:00:00|13001.3|12995.3|13004.8|12998.8|13007.8|13001.8|12988.8|12982.8|1869
1600254000000|2020-09-16 11:00:00|13005.3|12999.3|12997.8|12991.8|13006.8|13000.8|12992.8|12986.8|1230
1600257600000|2020-09-16 12:00:00|12997.3|12991.3|12994.8|12988.8|13003.8|12997.8|12989.8|12983.8|1481
1600261200000|2020-09-16 13:00:00|12993.8|12987.8|12984.8|12978.8|12995.3|12989.3|12969.8|12963.8|5274
1600264800000|2020-09-16 14:00:00|12984.3|12978.3|12968.8|12962.8|12990.8|12984.8|12959.8|12953.8|4575
1600268400000|2020-09-16 15:00:00|12968.3|12962.3|12971.8|12965.8|12987.8|12981.8|12968.3|12962.3|2903
1600272000000|2020-09-16 16:00:00|12972.3|12966.3|12967.8|12961.8|12979.3|12973.3|12961.8|12955.8|1960
1600275600000|2020-09-16 17:00:00|12966.8|12960.8|12957.3|12951.3|12971.8|12965.8|12939.8|12933.8|3658
1600279200000|2020-09-16 18:00:00|12958.3|12952.3|12955.8|12949.8|12981.3|12975.3|12949.8|12943.8|3006
1600282800000|2020-09-16 19:00:00|12955.3|12949.3|12925.3|12919.3|12963.8|12957.8|12921.8|12915.8|2998
1600286400000|2020-09-16 20:00:00|12924.8|12918.8|12930.8|12924.8|12940.8|12934.8|12922.8|12916.8|986
1600290000000|2020-09-16 21:00:00|12934.8|12920.8|12935|12921|12939.4|12925.4|12931.6|12917.6|0
1600293600000|2020-09-16 22:00:00|12938.2|12924.2|12934.5|12920.5|12950.5|12936.5|12926.5|12912.5|0
1600297200000|2020-09-16 23:00:00|12928.8|12914.8|12914.5|12900.5|12928.8|12914.8|12911.2|12897.2|0
1600300800000|2020-09-17 00:00:00|12913.9|12899.9|12877.5|12873.5|12917.2|12903.2|12861.8|12847.8|8236
1600304400000|2020-09-17 01:00:00|12879.5|12875.5|12864.5|12860.5|12938|12934|12861|12857|40757
1600308000000|2020-09-17 02:00:00|12865|12861|12831.5|12827.5|12877|12873|12815.5|12811.5|32896
1600311600000|2020-09-17 03:00:00|12830.5|12826.5|12826|12822|12844.5|12840.5|12803|12799|16317
1600315200000|2020-09-17 04:00:00|12826.5|12822.5|12807.5|12803.5|12831.5|12827.5|12806.5|12802.5|7168
1600318800000|2020-09-17 05:00:00|12807|12803|12846.7|12832.7|12852.8|12845.5|12804.5|12800.5|14293
1600322400000|2020-09-17 06:00:00|12847.4|12833.4|12821.2|12807.2|12850|12836|12792.2|12778.2|0
1600326000000|2020-09-17 07:00:00|12821.4|12807.4|12822|12816|12831.5|12825.5|12807.5|12801.5|4288
1600329600000|2020-09-17 08:00:00|12822.5|12816.5|12856.5|12850.5|12860.5|12854.5|12822.5|12816.5|3982
1600333200000|2020-09-17 09:00:00|12857.5|12851.5|12859.5|12853.5|12865.5|12859.5|12851.5|12845.5|2131
1600336800000|2020-09-17 10:00:00|12860.5|12854.5|12844|12838|12868|12862|12843.5|12837.5|2248
1600340400000|2020-09-17 11:00:00|12844.5|12838.5|12835.5|12829.5|12853.5|12847.5|12834|12828|1855
1600344000000|2020-09-17 12:00:00|12836|12830|12816|12810|12836.5|12830.5|12814.5|12808.5|2799
1600347600000|2020-09-17 13:00:00|12816.5|12810.5|12829.5|12823.5|12829.5|12823.5|12791.5|12785.5|8083
1600351200000|2020-09-17 14:00:00|12830.5|12824.5|12843.5|12837.5|12854|12848|12827.5|12821.5|7538
1600354800000|2020-09-17 15:00:00|12844.5|12838.5|12832.5|12826.5|12861.5|12855.5|12829.5|12823.5|4434
1600358400000|2020-09-17 16:00:00|12831.5|12825.5|12843.5|12837.5|12844.5|12838.5|12812.5|12806.5|3926
1600362000000|2020-09-17 17:00:00|12843|12837|12844|12838|12849.5|12843.5|12834.5|12828.5|1822
1600365600000|2020-09-17 18:00:00|12844.5|12838.5|12840.5|12834.5|12852.5|12846.5|12827|12821|1264
1600369200000|2020-09-17 19:00:00|12842|12836|12851|12845|12856|12850|12824.5|12818.5|1653
1600372800000|2020-09-17 20:00:00|12851.5|12845.5|12863.5|12857.5|12867|12861|12850|12844|1474
1600376400000|2020-09-17 21:00:00|12867|12853|12863.7|12849.7|12867.9|12853.9|12862|12848|0
1600380000000|2020-09-17 22:00:00|12858.8|12844.8|12878.8|12864.8|12886.6|12872.6|12858.8|12844.8|0
1600383600000|2020-09-17 23:00:00|12879.5|12865.5|12860.4|12846.4|12887.5|12873.5|12859|12845|0
1600387200000|2020-09-18 00:00:00|12859|12845|12840|12836|12875.1|12863.5|12834|12830|5651
1600390800000|2020-09-18 01:00:00|12839.5|12835.5|12862|12858|12872|12868|12795|12791|35591
1600394400000|2020-09-18 02:00:00|12864|12860|12854|12850|12887|12883|12844|12840|20293
1600398000000|2020-09-18 03:00:00|12855|12851|12855|12851|12882.5|12878.5|12850|12846|10419
1600401600000|2020-09-18 04:00:00|12854.5|12850.5|12853|12849|12862|12858|12828|12824|11689
1600405200000|2020-09-18 05:00:00|12854|12850|12871.7|12857.7|12871.7|12862|12833.5|12829.5|11872
1600408800000|2020-09-18 06:00:00|12871.4|12857.4|12863.7|12849.7|12877.2|12863.2|12858|12844|0
1600412400000|2020-09-18 07:00:00|12863.6|12849.6|12848.5|12842.5|12865|12859|12846|12840|2597
1600416000000|2020-09-18 08:00:00|12848|12842|12852|12846|12859|12853|12846|12840|1112
1600419600000|2020-09-18 09:00:00|12852.5|12846.5|12856|12850|12864|12858|12851|12845|1194
1600423200000|2020-09-18 10:00:00|12855.5|12849.5|12855|12849|12860|12854|12853|12847|459
1600426800000|2020-09-18 11:00:00|12854.5|12848.5|12851|12845|12860|12854|12848|12842|841
1600430400000|2020-09-18 12:00:00|12850|12844|12852.5|12846.5|12854|12848|12842|12836|1217
1600434000000|2020-09-18 13:00:00|12853|12847|12837|12831|12859|12853|12826.5|12820.5|4296
1600437600000|2020-09-18 14:00:00|12835.5|12829.5|12825|12819|12846|12840|12819|12813|4270
1600441200000|2020-09-18 15:00:00|12824.5|12818.5|12824.5|12818.5|12830|12824|12812|12806|3525
1600444800000|2020-09-18 16:00:00|12824|12818|12806.5|12800.5|12829|12823|12800.5|12794.5|3192
1600448400000|2020-09-18 17:00:00|12806|12800|12783|12777|12812|12806|12757|12751|6353
1600452000000|2020-09-18 18:00:00|12782|12776|12800|12794|12802|12796|12775.5|12769.5|2257
1600455600000|2020-09-18 19:00:00|12799.5|12793.5|12770|12764|12804|12798|12770|12764|2110
1600459200000|2020-09-18 20:00:00|12770.5|12764.5|12796|12790|12800.5|12794.5|12770.5|12764.5|1701
1600639200000|2020-09-20 22:00:00|12793.3|12779.3|12773.8|12759.8|12797.4|12783.4|12743.4|12729.4|0
1600642800000|2020-09-20 23:00:00|12774.5|12760.5|12770.5|12756.5|12786|12772|12751.8|12737.8|0
1600646400000|2020-09-21 00:00:00|12769.8|12755.8|12813|12809|12835|12831|12765.9|12751.9|7756
1600650000000|2020-09-21 01:00:00|12815|12811|12815.5|12811.5|12888|12884|12802|12798|44338
1600653600000|2020-09-21 02:00:00|12815|12811|12734.5|12730.5|12843|12839|12731.5|12727.5|37876
1600657200000|2020-09-21 03:00:00|12734|12730|12738|12734|12743.5|12739.5|12708|12704|20173
1600660800000|2020-09-21 04:00:00|12739|12735|12718|12714|12747|12743|12711|12707|10811
1600664400000|2020-09-21 05:00:00|12717.5|12713.5|12689.9|12675.9|12723|12719|12667.5|12661.7|18449
1600668000000|2020-09-21 06:00:00|12690|12676|12692.8|12678.8|12697.7|12683.7|12665.9|12651.9|0
1600671600000|2020-09-21 07:00:00|12690.9|12676.9|12617|12611|12690.9|12681.5|12609|12603|8629
1600675200000|2020-09-21 08:00:00|12616|12610|12545|12539|12622|12616|12524|12518|10063
1600678800000|2020-09-21 09:00:00|12546|12540|12573|12567|12613.5|12607.5|12546|12540|8998
1600682400000|2020-09-21 10:00:00|12572.5|12566.5|12590|12584|12594|12588|12565.5|12559.5|2546
1600686000000|2020-09-21 11:00:00|12591|12585|12574|12568|12597|12591|12552|12546|2899
1600689600000|2020-09-21 12:00:00|12574.5|12568.5|12559|12553|12575|12569|12535.5|12529.5|4038
1600693200000|2020-09-21 13:00:00|12558|12552|12576.5|12570.5|12588|12582|12535.5|12529.5|7924
1600696800000|2020-09-21 14:00:00|12577|12571|12538|12532|12580|12574|12517.5|12511.5|9434
1600700400000|2020-09-21 15:00:00|12537|12531|12549|12543|12553.5|12547.5|12523|12517|5068
1600704000000|2020-09-21 16:00:00|12549.5|12543.5|12560|12554|12572|12566|12549.5|12543.5|3399
1600707600000|2020-09-21 17:00:00|12561|12555|12599|12593|12608.5|12602.5|12553|12547|4256
1600711200000|2020-09-21 18:00:00|12598.5|12592.5|12611|12605|12618.5|12612.5|12586.5|12580.5|2449
1600714800000|2020-09-21 19:00:00|12609.5|12603.5|12644.5|12638.5|12645|12639|12609|12603|3024
1600718400000|2020-09-21 20:00:00|12643.5|12637.5|12644.5|12638.5|12655|12649|12642|12636|1799
1600722000000|2020-09-21 21:00:00|12648.7|12634.7|12638.5|12624.5|12652.9|12638.9|12636.3|12622.3|3
1600725600000|2020-09-21 22:00:00|12643.5|12629.5|12648.2|12634.2|12653.9|12639.9|12637.4|12623.4|0
1600729200000|2020-09-21 23:00:00|12648.9|12634.9|12667.7|12653.7|12669.6|12655.6|12642.1|12628.1|0
1600732800000|2020-09-22 00:00:00|12667.3|12653.3|12655.8|12651.8|12689.5|12675.5|12612.8|12608.8|7610
1600736400000|2020-09-22 01:00:00|12657.8|12653.8|12588.8|12584.8|12661.8|12657.8|12517.8|12513.8|55739
1600740000000|2020-09-22 02:00:00|12590.3|12586.3|12572.8|12568.8|12601.8|12597.8|12546.8|12542.8|20210
1600743600000|2020-09-22 03:00:00|12572.3|12568.3|12570.8|12566.8|12600.8|12596.8|12558.8|12554.8|11367
1600747200000|2020-09-22 04:00:00|12569.8|12565.8|12535.3|12531.3|12570.8|12566.8|12525.8|12521.8|12958
1600750800000|2020-09-22 05:00:00|12535.8|12531.8|12513.4|12499.4|12536.3|12532.3|12487.8|12483.8|22007
1600754400000|2020-09-22 06:00:00|12517.3|12503.3|12517.9|12503.9|12546.1|12532.1|12488.3|12474.3|0
1600758000000|2020-09-22 07:00:00|12517.8|12503.8|12511.9|12505.9|12519.9|12513.9|12467.4|12461.4|7749
1600761600000|2020-09-22 08:00:00|12512.4|12506.4|12523.4|12517.4|12534.9|12528.9|12509.4|12503.4|4281
1600765200000|2020-09-22 09:00:00|12522.9|12516.9|12537.9|12531.9|12547.9|12541.9|12519.4|12513.4|2831
1600768800000|2020-09-22 10:00:00|12537.4|12531.4|12540.4|12534.4|12551.4|12545.4|12532.4|12526.4|1728
1600772400000|2020-09-22 11:00:00|12539.9|12533.9|12520.4|12514.4|12546.4|12540.4|12515.9|12509.9|2584
1600776000000|2020-09-22 12:00:00|12519.4|12513.4|12534.9|12528.9|12541.4|12535.4|12514.4|12508.4|2180
1600779600000|2020-09-22 13:00:00|12535.4|12529.4|12515.9|12509.9|12553.9|12547.9|12512.4|12506.4|5736
1600783200000|2020-09-22 14:00:00|12516.4|12510.4|12496.4|12490.4|12533.4|12527.4|12493.4|12487.4|5552
1600786800000|2020-09-22 15:00:00|12496.9|12490.9|12517.9|12511.9|12519.9|12513.9|12485.4|12479.4|4453
1600790400000|2020-09-22 16:00:00|12517.4|12511.4|12515.9|12509.9|12535.9|12529.9|12509.9|12503.9|2446
1600794000000|2020-09-22 17:00:00|12516.4|12510.4|12531.4|12525.4|12535.4|12529.4|12514.9|12508.9|1237
1600797600000|2020-09-22 18:00:00|12532.4|12526.4|12538.4|12532.4|12545.4|12539.4|12532.4|12526.4|1199
1600801200000|2020-09-22 19:00:00|12538.9|12532.9|12574.4|12568.4|12580.9|12574.9|12534.4|12528.4|2661
1600804800000|2020-09-22 20:00:00|12574.9|12568.9|12575.4|12569.4|12577.9|12571.9|12567.4|12561.4|974
1600808400000|2020-09-22 21:00:00|12577.7|12563.7|12579.5|12565.5|12581.2|12567.2|12575.9|12561.9|0
1600812000000|2020-09-22 22:00:00|12582.6|12568.6|12561.9|12547.9|12585.9|12571.9|12560.3|12546.3|0
1600815600000|2020-09-22 23:00:00|12561.6|12547.6|12575.9|12561.9|12575.9|12561.9|12552.6|12538.6|0
1600819200000|2020-09-23 00:00:00|12575.3|12561.3|12541.1|12537.1|12588.8|12574.8|12536.1|12532.1|6337
1600822800000|2020-09-23 01:00:00|12542.1|12538.1|12525.1|12521.1|12561.1|12557.1|12461.1|12457.1|45150
1600826400000|2020-09-23 02:00:00|12524.1|12520.1|12472.1|12468.1|12532.1|12528.1|12466.1|12462.1|21474
1600830000000|2020-09-23 03:00:00|12471.1|12467.1|12486.1|12482.1|12496.6|12492.6|12442.1|12438.1|17687
1600833600000|2020-09-23 04:00:00|12486.6|12482.6|12498.1|12494.1|12521.1|12517.1|12482.1|12478.1|12652
1600837200000|2020-09-23 05:00:00|12498.6|12494.6|12532|12518|12535.3|12526.1|12490.1|12486.1|14500
1600840800000|2020-09-23 06:00:00|12532.1|12518.1|12524.2|12510.2|12532.3|12518.3|12510.5|12496.5|0
1600844400000|2020-09-23 07:00:00|12524.1|12518.1|12537.6|12531.6|12543.1|12537.1|12506.6|12500.6|4995
1600848000000|2020-09-23 08:00:00|12538.1|12532.1|12555.6|12549.6|12559.6|12553.6|12536.6|12530.6|2439
1600851600000|2020-09-23 09:00:00|12556.6|12550.6|12557.6|12551.6|12566.6|12560.6|12552.6|12546.6|2025
1600855200000|2020-09-23 10:00:00|12557.1|12551.1|12554.6|12548.6|12557.6|12551.6|12542.6|12536.6|1480
1600858800000|2020-09-23 11:00:00|12553.6|12547.6|12540.6|12534.6|12555.6|12549.6|12539.6|12533.6|1290
1600862400000|2020-09-23 12:00:00|12539.6|12533.6|12534.1|12528.1|12543.6|12537.6|12528.6|12522.6|2104
1600866000000|2020-09-23 13:00:00|12534.6|12528.6|12523.6|12517.6|12550.6|12544.6|12520.6|12514.6|3744
1600869600000|2020-09-23 14:00:00|12523.1|12517.1|12506.6|12500.6|12532.6|12526.6|12498.6|12492.6|5973
1600873200000|2020-09-23 15:00:00|12505.6|12499.6|12487.6|12481.6|12519.6|12513.6|12486.6|12480.6|3402
1600876800000|2020-09-23 16:00:00|12486.6|12480.6|12507.6|12501.6|12508.6|12502.6|12479.6|12473.6|3325
1600880400000|2020-09-23 17:00:00|12507.1|12501.1|12482.1|12476.1|12509.6|12503.6|12479.6|12473.6|1925
1600884000000|2020-09-23 18:00:00|12482.6|12476.6|12410.6|12404.6|12482.6|12476.6|12405.6|12399.6|6316
1600887600000|2020-09-23 19:00:00|12410.1|12404.1|12412.1|12406.1|12440.1|12434.1|12386.6|12380.6|4370
1600891200000|2020-09-23 20:00:00|12413.1|12407.1|12414.6|12408.6|12428.1|12422.1|12406.6|12400.6|1782
1600894800000|2020-09-23 21:00:00|12420|12406|12413.9|12399.9|12421|12407|12408.9|12394.9|0
1600898400000|2020-09-23 22:00:00|12412.9|12398.9|12411.3|12397.3|12430.8|12416.8|12407.3|12393.3|0
1600902000000|2020-09-23 23:00:00|12412|12398|12380.8|12366.8|12419.2|12405.2|12363.4|12349.4|0
1600905600000|2020-09-24 00:00:00|12380.5|12366.5|12345.3|12341.3|12425.7|12411.7|12337.8|12333.8|12973
1600909200000|2020-09-24 01:00:00|12341.8|12337.8|12238.8|12234.8|12386.8|12382.8|12234.8|12230.8|64437
1600912800000|2020-09-24 02:00:00|12238.3|12234.3|12197.8|12193.8|12267.8|12263.8|12173.3|12169.3|36895
1600916400000|2020-09-24 03:00:00|12198.3|12194.3|12201.8|12197.8|12227.8|12223.8|12166.3|12162.3|18831
1600920000000|2020-09-24 04:00:00|12200.8|12196.8|12181.8|12177.8|12241.3|12237.3|12174.8|12170.8|16967
1600923600000|2020-09-24 05:00:00|12182.8|12178.8|12204.1|12190.1|12207.8|12203.8|12172.8|12167.8|19988
1600927200000|2020-09-24 06:00:00|12203.6|12189.6|12176.5|12162.5|12224.8|12210.8|12170|12156|0
1600930800000|2020-09-24 07:00:00|12177|12163|12227.8|12221.8|12232.3|12226.3|12158.3|12152.3|6754
1600934400000|2020-09-24 08:00:00|12228.8|12222.8|12207.3|12201.3|12234.3|12228.3|12198.8|12192.8|3047
1600938000000|2020-09-24 09:00:00|12207.8|12201.8|12196.8|12190.8|12207.8|12201.8|12185.8|12179.8|1997
1600941600000|2020-09-24 10:00:00|12198.3|12192.3|12208.8|12202.8|12216.8|12210.8|12197.3|12191.3|1979
1600945200000|2020-09-24 11:00:00|12209.8|12203.8|12151.8|12145.8|12212.8|12206.8|12142.3|12136.3|4444
1600948800000|2020-09-24 12:00:00|12153.3|12147.3|12077.3|12071.3|12153.3|12147.3|12063.3|12057.3|12585
1600952400000|2020-09-24 13:00:00|12076.8|12070.8|12164.3|12158.3|12183.8|12177.8|12050.8|12044.8|15200
1600956000000|2020-09-24 14:00:00|12163.8|12157.8|12191.8|12185.8|12223.3|12217.3|12137.3|12131.3|14202
1600959600000|2020-09-24 15:00:00|12192.3|12186.3|12220.8|12214.8|12223.8|12217.8|12167.3|12161.3|6970
1600963200000|2020-09-24 16:00:00|12221.3|12215.3|12246.8|12240.8|12252.8|12246.8|12220.8|12214.8|6362
1600966800000|2020-09-24 17:00:00|12245.8|12239.8|12273.8|12267.8|12284.8|12278.8|12245.8|12239.8|4876
1600970400000|2020-09-24 18:00:00|12274.8|12268.8|12231.3|12225.3|12278.3|12272.3|12228.3|12222.3|3183
1600974000000|2020-09-24 19:00:00|12232.3|12226.3|12234.3|12228.3|12248.8|12242.8|12198.3|12192.3|3763
1600977600000|2020-09-24 20:00:00|12235.3|12229.3|12253.8|12247.8|12254.8|12248.8|12234.8|12228.8|1067
1600981200000|2020-09-24 21:00:00|12255.4|12241.4|12260.4|12246.4|12261.4|12247.4|12253.8|12239.8|0
1600984800000|2020-09-24 22:00:00|12262.2|12248.2|12274.5|12260.5|12285.1|12271.1|12260.3|12246.3|0
1600988400000|2020-09-24 23:00:00|12273.8|12259.8|12291.7|12277.7|12296.3|12282.3|12272.5|12258.5|0
1600992000000|2020-09-25 00:00:00|12291|12277|12270.2|12266.2|12300.3|12286.3|12253.7|12249.7|7525
1600995600000|2020-09-25 01:00:00|12269.2|12265.2|12224.7|12220.7|12308.2|12304.2|12224.2|12220.2|41805
1600999200000|2020-09-25 02:00:00|12225.2|12221.2|12192.2|12188.2|12249.2|12245.2|12173.2|12169.2|26976
1601002800000|2020-09-25 03:00:00|12192.7|12188.7|12168.2|12164.2|12233.2|12229.2|12148.2|12144.2|15907
1601006400000|2020-09-25 04:00:00|12169.2|12165.2|12187.7|12183.7|12193.2|12189.2|12114.7|12110.7|20781
1601010000000|2020-09-25 05:00:00|12188.2|12184.2|12186.7|12172.7|12213.7|12209.7|12180.2|12169.4|14933
1601013600000|2020-09-25 06:00:00|12188.6|12174.6|12196.4|12182.4|12196.7|12182.7|12167.9|12153.9|0
1601017200000|2020-09-25 07:00:00|12196.5|12182.5|12191.2|12185.2|12212.2|12206.2|12182.2|12176.2|5289
1601020800000|2020-09-25 08:00:00|12191.7|12185.7|12198.2|12192.2|12200.2|12194.2|12174.2|12168.2|2309
1601024400000|2020-09-25 09:00:00|12199.2|12193.2|12186.2|12180.2|12205.2|12199.2|12174.2|12168.2|2126
1601028000000|2020-09-25 10:00:00|12185.2|12179.2|12139.2|12133.2|12191.2|12185.2|12133.7|12127.7|3939
1601031600000|2020-09-25 11:00:00|12140.2|12134.2|12171.7|12165.7|12175.2|12169.2|12128.2|12122.2|4051
1601035200000|2020-09-25 12:00:00|12171.2|12165.2|12194.2|12188.2|12198.2|12192.2|12165.2|12159.2|3394
1601038800000|2020-09-25 13:00:00|12193.2|12187.2|12183.2|12177.2|12194.2|12188.2|12152.7|12146.7|5599
1601042400000|2020-09-25 14:00:00|12182.7|12176.7|12177.2|12171.2|12197.2|12191.2|12141.7|12135.7|6684
1601046000000|2020-09-25 15:00:00|12178.7|12172.7|12165.7|12159.7|12198.2|12192.2|12165.2|12159.2|3568
1601049600000|2020-09-25 16:00:00|12166.2|12160.2|12181.2|12175.2|12190.2|12184.2|12164.7|12158.7|2020
1601053200000|2020-09-25 17:00:00|12181.7|12175.7|12219.7|12213.7|12222.2|12216.2|12176.2|12170.2|3323
1601056800000|2020-09-25 18:00:00|12219.2|12213.2|12244.2|12238.2|12249.2|12243.2|12219.2|12213.2|2759
1601060400000|2020-09-25 19:00:00|12243.2|12237.2|12267.2|12261.2|12268.2|12262.2|12242.7|12236.7|2620
1601064000000|2020-09-25 20:00:00|12268.2|12262.2|12268.7|12262.7|12271.2|12265.2|12252.2|12246.2|1407
1601244000000|2020-09-27 22:00:00|12301.3|12287.3|12306.4|12292.4|12309.6|12295.6|12292.5|12278.5|0
1601247600000|2020-09-27 23:00:00|12307|12293|12301.2|12287.2|12308.4|12294.4|12299.2|12285.2|0
1601251200000|2020-09-28 00:00:00|12300.8|12286.8|12277.5|12273.5|12304.4|12298|12274.5|12270.5|7873
1601254800000|2020-09-28 01:00:00|12277|12273|12381.5|12377.5|12382.5|12378.5|12246.5|12242.5|44327
1601258400000|2020-09-28 02:00:00|12380.5|12376.5|12378.5|12374.5|12393.5|12389.5|12367.5|12363.5|14172
1601262000000|2020-09-28 03:00:00|12377.5|12373.5|12388.5|12384.5|12391.5|12387.5|12372.5|12368.5|7142
1601265600000|2020-09-28 04:00:00|12389|12385|12399.5|12395.5|12408.5|12404.5|12387.5|12383.5|6606
1601269200000|2020-09-28 05:00:00|12399|12395|12432.6|12418.6|12436.5|12422.5|12394.5|12390.5|14072
1601272800000|2020-09-28 06:00:00|12434.5|12420.5|12410.3|12396.3|12434.8|12420.8|12410.3|12396.3|0
1601276400000|2020-09-28 07:00:00|12410.8|12396.8|12425.4|12419.4|12435.4|12429.4|12407.4|12396.8|3483
1601280000000|2020-09-28 08:00:00|12424.4|12418.4|12424.4|12418.4|12433.4|12427.4|12417.4|12411.4|1864
1601283600000|2020-09-28 09:00:00|12425.4|12419.4|12425.4|12419.4|12427.4|12421.4|12413.4|12407.4|1421
1601287200000|2020-09-28 10:00:00|12426.4|12420.4|12451.9|12445.9|12455.4|12449.4|12423.4|12417.4|3019
1601290800000|2020-09-28 11:00:00|12451.4|12445.4|12454.4|12448.4|12455.4|12449.4|12443.4|12437.4|1152
1601294400000|2020-09-28 12:00:00|12453.4|12447.4|12475.4|12469.4|12485.4|12479.4|12452.4|12446.4|3213
1601298000000|2020-09-28 13:00:00|12474.4|12468.4|12451.4|12445.4|12480.4|12474.4|12433.9|12427.9|6283
1601301600000|2020-09-28 14:00:00|12450.4|12444.4|12430.9|12424.9|12465.4|12459.4|12415.4|12409.4|6797
1601305200000|2020-09-28 15:00:00|12431.4|12425.4|12446.4|12440.4|12455.4|12449.4|12428.4|12422.4|3036
1601308800000|2020-09-28 16:00:00|12444.9|12438.9|12447.4|12441.4|12449.4|12443.4|12431.9|12425.9|1496
1601312400000|2020-09-28 17:00:00|12446.4|12440.4|12465.9|12459.9|12467.9|12461.9|12439.4|12433.4|1763
1601316000000|2020-09-28 18:00:00|12466.4|12460.4|12464.4|12458.4|12468.4|12462.4|12454.4|12448.4|885
1601319600000|2020-09-28 19:00:00|12463.9|12457.9|12463.4|12457.4|12465.4|12459.4|12449.4|12443.4|839
1601323200000|2020-09-28 20:00:00|12464.4|12458.4|12468.4|12462.4|12473.4|12467.4|12454.4|12448.4|1730
1601326800000|2020-09-28 21:00:00|12473.1|12459.1|12474.1|12460.1|12474.1|12460.1|12470.7|12456.7|0
1601330400000|2020-09-28 22:00:00|12471.8|12457.8|12483.3|12469.3|12487.3|12473.3|12469.9|12455.9|0
1601334000000|2020-09-28 23:00:00|12482.6|12468.6|12493.3|12479.3|12495.3|12481.3|12482.6|12468.6|0
1601337600000|2020-09-29 00:00:00|12492.6|12478.6|12486.5|12482.5|12497.9|12484.5|12466.5|12462.5|6738
1601341200000|2020-09-29 01:00:00|12485.5|12481.5|12466.5|12462.5|12520.5|12516.5|12434.5|12430.5|40956
1601344800000|2020-09-29 02:00:00|12467.5|12463.5|12439.5|12435.5|12473.5|12469.5|12403.5|12399.5|22455
1601348400000|2020-09-29 03:00:00|12440.5|12436.5|12420.5|12416.5|12446|12442|12395.5|12391.5|11126
1601352000000|2020-09-29 04:00:00|12421|12417|12449|12445|12453.5|12449.5|12417.5|12413.5|8481
1601355600000|2020-09-29 05:00:00|12449.5|12445.5|12438.5|12424.5|12459.5|12455.5|12419.5|12412.8|12863
1601359200000|2020-09-29 06:00:00|12440.4|12426.4|12409.6|12395.6|12443|12429|12408.8|12394.8|0
1601362800000|2020-09-29 07:00:00|12411.4|12397.4|12394.5|12388.5|12416.5|12410.5|12372.5|12366.5|5335
1601366400000|2020-09-29 08:00:00|12393.5|12387.5|12409.5|12403.5|12410.5|12404.5|12377|12371|3079
1601370000000|2020-09-29 09:00:00|12410|12404|12406.5|12400.5|12414.5|12408.5|12393.5|12387.5|1706
1601373600000|2020-09-29 10:00:00|12406|12400|12407.5|12401.5|12412.5|12406.5|12399.5|12393.5|830
1601377200000|2020-09-29 11:00:00|12407|12401|12413.5|12407.5|12428|12422|12407|12401|2149
1601380800000|2020-09-29 12:00:00|12413|12407|12417.5|12411.5|12421.5|12415.5|12406.5|12400.5|1243
1601384400000|2020-09-29 13:00:00|12416.5|12410.5|12417|12411|12426.5|12420.5|12407|12401|3346
1601388000000|2020-09-29 14:00:00|12418|12412|12430|12424|12446.5|12440.5|12412.5|12406.5|5800
1601391600000|2020-09-29 15:00:00|12430.5|12424.5|12437|12431|12452.5|12446.5|12427.5|12421.5|4010
1601395200000|2020-09-29 16:00:00|12437.5|12431.5|12466.5|12460.5|12469.5|12463.5|12435.5|12429.5|2597
1601398800000|2020-09-29 17:00:00|12468|12462|12484|12478|12485|12479|12451.5|12445.5|2584
1601402400000|2020-09-29 18:00:00|12484.5|12478.5|12484.5|12478.5|12493.5|12487.5|12480.5|12474.5|1455
1601406000000|2020-09-29 19:00:00|12485|12479|12462.5|12456.5|12487|12481|12458.5|12452.5|1266
1601409600000|2020-09-29 20:00:00|12463|12457|12455|12449|12472.5|12466.5|12448.5|12442.5|1312
1601413200000|2020-09-29 21:00:00|12458.4|12444.4|12455.5|12441.5|12458.4|12444.4|12454.6|12440.6|1
1601416800000|2020-09-29 22:00:00|12457|12443|12472.4|12458.4|12478.6|12464.6|12453.1|12439.1|0
1601420400000|2020-09-29 23:00:00|12471.7|12457.7|12478.2|12464.2|12481.3|12467.3|12471.7|12457.7|0
1601424000000|2020-09-30 00:00:00|12477.6|12463.6|12477.6|12473.6|12485|12480.1|12448.6|12444.6|6017
1601427600000|2020-09-30 01:00:00|12475.1|12471.1|12516.1|12512.1|12527.1|12523.1|12445.1|12441.1|38940
1601431200000|2020-09-30 02:00:00|12515.6|12511.6|12517.1|12513.1|12547.1|12543.1|12504.1|12500.1|20737
1601434800000|2020-09-30 03:00:00|12516.6|12512.6|12477.1|12473.1|12517.1|12513.1|12461.1|12457.1|19428
1601438400000|2020-09-30 04:00:00|12476.6|12472.6|12493.1|12489.1|12494.1|12490.1|12456.6|12452.6|10158
1601442000000|2020-09-30 05:00:00|12493.6|12489.6|12451.4|12437.4|12504.1|12500.1|12451.4|12437.4|12301
1601445600000|2020-09-30 06:00:00|12451.8|12437.8|12467|12453|12467.1|12453.1|12427.2|12413.2|0
1601449200000|2020-09-30 07:00:00|12466.8|12452.8|12478.1|12472.1|12499.1|12493.1|12466.8|12452.8|4010
1601452800000|2020-09-30 08:00:00|12479.1|12473.1|12483.1|12477.1|12483.1|12477.1|12472.1|12466.1|1768
1601456400000|2020-09-30 09:00:00|12482.1|12476.1|12476.6|12470.6|12483.1|12477.1|12461.1|12455.1|2506
1601460000000|2020-09-30 10:00:00|12476.1|12470.1|12487.1|12481.1|12497.1|12491.1|12468.1|12462.1|2227
1601463600000|2020-09-30 11:00:00|12486.6|12480.6|12484.1|12478.1|12495.6|12489.6|12484.1|12478.1|1019
1601467200000|2020-09-30 12:00:00|12485.1|12479.1|12498.1|12492.1|12504.1|12498.1|12478.1|12472.1|1786
1601470800000|2020-09-30 13:00:00|12498.6|12492.6|12547.1|12541.1|12552.6|12546.6|12497.1|12491.1|5689
1601474400000|2020-09-30 14:00:00|12549.1|12543.1|12554.1|12548.1|12570.1|12564.1|12542.1|12536.1|5886
1601478000000|2020-09-30 15:00:00|12555.1|12549.1|12563.1|12557.1|12569.1|12563.1|12549.1|12543.1|3207
1601481600000|2020-09-30 16:00:00|12563.6|12557.6|12565.1|12559.1|12574.1|12568.1|12559.1|12553.1|2575
1601485200000|2020-09-30 17:00:00|12566.1|12560.1|12556.1|12550.1|12566.1|12560.1|12532.1|12526.1|3661
1601488800000|2020-09-30 18:00:00|12557.1|12551.1|12555.1|12549.1|12567.6|12561.6|12535.6|12529.6|2415
1601492400000|2020-09-30 19:00:00|12554.1|12548.1|12539.6|12533.6|12558.1|12552.1|12527.1|12521.1|2740
1601496000000|2020-09-30 20:00:00|12540.6|12534.6|12531.1|12525.1|12540.6|12534.6|12518.6|12512.6|1981
1601499600000|2020-09-30 21:00:00|12534.2|12520.2|12544.5|12530.5|12547.2|12533.2|12533.9|12519.9|1
1601503200000|2020-09-30 22:00:00|12552.7|12538.7|12583.6|12569.6|12584.3|12570.3|12548.3|12534.3|0
1601506800000|2020-09-30 23:00:00|12583.9|12569.9|12594.8|12580.8|12595.4|12581.4|12581.7|12567.7|0
1601510400000|2020-10-01 00:00:00|12595.4|12581.4|12631.2|12617.2|12643.2|12629.2|12579.7|12565.7|0
1601514000000|2020-10-01 01:00:00|12629.4|12615.4|12721.6|12707.6|12725.3|12711.3|12629.4|12615.4|0
1601517600000|2020-10-01 02:00:00|12721.7|12707.7|12716.9|12702.9|12728.4|12714.4|12710.8|12696.8|0
1601521200000|2020-10-01 03:00:00|12717|12703|12693.7|12679.7|12717.6|12703.6|12683.8|12669.8|0
1601524800000|2020-10-01 04:00:00|12693.6|12679.6|12691.5|12677.5|12708.2|12694.2|12690.9|12676.9|0
1601528400000|2020-10-01 05:00:00|12691.2|12677.2|12691.2|12677.2|12699.1|12685.1|12670|12656|0
1601532000000|2020-10-01 06:00:00|12689.2|12675.2|12711.9|12697.9|12721.4|12707.4|12686.2|12672.2|0
1601535600000|2020-10-01 07:00:00|12710.7|12696.7|12705.9|12691.9|12732|12718|12693.9|12679.9|0
1601539200000|2020-10-01 08:00:00|12706|12692|12670.2|12656.2|12720.7|12706.7|12668.4|12654.4|0
1601542800000|2020-10-01 09:00:00|12670.1|12656.1|12689.3|12675.3|12697.3|12683.3|12667.7|12653.7|0
1601546400000|2020-10-01 10:00:00|12689.4|12675.4|12703.3|12689.3|12707.1|12693.1|12685.2|12671.2|0
1601550000000|2020-10-01 11:00:00|12703.2|12689.2|12721.9|12707.9|12726.7|12712.7|12702.2|12688.2|0
1601553600000|2020-10-01 12:00:00|12722.4|12708.4|12690.6|12676.6|12722.6|12708.6|12690|12676|0
1601557200000|2020-10-01 13:00:00|12690|12676|12667.3|12653.3|12700|12686|12658.3|12644.3|0
1601560800000|2020-10-01 14:00:00|12664.5|12650.5|12681.8|12667.8|12695.8|12681.8|12651.8|12637.8|0
1601564400000|2020-10-01 15:00:00|12681.9|12667.9|12697.3|12683.3|12700.4|12686.4|12667.3|12653.3|0
1601568000000|2020-10-01 16:00:00|12697.2|12683.2|12694.9|12680.9|12701.5|12687.5|12671|12657|0
1601571600000|2020-10-01 17:00:00|12695|12681|12698.2|12684.2|12715.3|12701.3|12692.2|12678.2|0
1601575200000|2020-10-01 18:00:00|12698.4|12684.4|12720.1|12706.1|12721.4|12707.4|12676|12662|0
1601578800000|2020-10-01 19:00:00|12720|12706|12722|12708|12726.5|12712.5|12687.3|12673.3|0
1601582400000|2020-10-01 20:00:00|12719.9|12705.9|12712.4|12698.4|12726|12712|12710.6|12696.6|0
1601586000000|2020-10-01 21:00:00|12712.5|12698.5|12714|12700|12716.3|12702.3|12711.8|12697.8|0
1601589600000|2020-10-01 22:00:00|12713|12699|12722.3|12708.3|12729.8|12715.8|12696.4|12682.4|0
1601593200000|2020-10-01 23:00:00|12722.6|12708.6|12709.6|12695.6|12723.6|12709.6|12704.4|12690.4|0
1601596800000|2020-10-02 00:00:00|12709|12695|12630.6|12616.6|12722.6|12708.6|12628|12614|0
1601600400000|2020-10-02 01:00:00|12630.7|12616.7|12584.1|12570.1|12630.7|12616.7|12584|12570|0
1601604000000|2020-10-02 02:00:00|12583.8|12569.8|12577.1|12563.1|12586.5|12572.5|12554.3|12540.3|0
1601607600000|2020-10-02 03:00:00|12577.2|12563.2|12606.6|12592.6|12607.9|12593.9|12565.9|12551.9|0
1601611200000|2020-10-02 04:00:00|12606.7|12592.7|12565.7|12551.7|12622.2|12608.2|12559.9|12545.9|0
1601614800000|2020-10-02 05:00:00|12565.8|12551.8|12480.9|12466.9|12566.7|12552.7|12459.6|12445.6|0
1601618400000|2020-10-02 06:00:00|12480.6|12466.6|12529.4|12515.4|12529.7|12515.7|12461.7|12447.7|0
1601622000000|2020-10-02 07:00:00|12529.9|12515.9|12552.4|12538.4|12585.7|12571.7|12505.6|12491.6|0
1601625600000|2020-10-02 08:00:00|12552.1|12538.1|12554.5|12540.5|12564.4|12550.4|12532|12518|0
1601629200000|2020-10-02 09:00:00|12554.4|12540.4|12522.3|12508.3|12572.7|12558.7|12517.1|12503.1|0
1601632800000|2020-10-02 10:00:00|12522.2|12508.2|12534.2|12520.2|12537.9|12523.9|12506.7|12492.7|0
1601636400000|2020-10-02 11:00:00|12534.3|12520.3|12522|12508|12538.5|12524.5|12520.6|12506.6|0
1601640000000|2020-10-02 12:00:00|12521.7|12507.7|12534.7|12520.7|12554.4|12540.4|12521.6|12507.6|0
1601643600000|2020-10-02 13:00:00|12534.8|12520.8|12604|12590|12628.6|12614.6|12509.6|12495.6|0
1601647200000|2020-10-02 14:00:00|12604.1|12590.1|12620.9|12606.9|12647.4|12633.4|12603.4|12589.4|0
1601650800000|2020-10-02 15:00:00|12620.8|12606.8|12580.9|12566.9|12636.7|12622.7|12579.6|12565.6|0
1601654400000|2020-10-02 16:00:00|12580.7|12566.7|12613.4|12599.4|12638.3|12624.3|12564.1|12550.1|0
1601658000000|2020-10-02 17:00:00|12613.5|12599.5|12592.8|12578.8|12617.6|12603.6|12578.8|12564.8|0
1601661600000|2020-10-02 18:00:00|12590.9|12576.9|12600.9|12586.9|12613|12599|12589.7|12575.7|0
1601665200000|2020-10-02 19:00:00|12601|12587|12577.8|12563.8|12603.4|12589.4|12573.6|12559.6|0
1601668800000|2020-10-02 20:00:00|12575.7|12561.7|12594.1|12580.1|12600.1|12586.1|12574.4|12560.4|0
1601672400000|2020-10-02 21:00:00|12594.2|12580.2|12594.2|12580.2|12594.2|12580.2|12594.2|12580.2|0
1601848800000|2020-10-04 22:00:00|12620.6|12606.6|12567.1|12553.1|12620.9|12606.9|12559|12545|0
1601852400000|2020-10-04 23:00:00|12567.5|12553.5|12581.8|12567.8|12586.7|12572.7|12560.6|12546.6|0
1601856000000|2020-10-05 00:00:00|12581.4|12567.4|12596.4|12592.4|12622.6|12608.6|12571.1|12557.1|8643
1601859600000|2020-10-05 01:00:00|12595.4|12591.4|12548.4|12544.4|12619.4|12615.4|12527.4|12523.4|41610
1601863200000|2020-10-05 02:00:00|12547.4|12543.4|12534.9|12530.9|12553.9|12549.9|12522.4|12518.4|14684
1601866800000|2020-10-05 03:00:00|12534.4|12530.4|12494.4|12490.4|12536.4|12532.4|12489.9|12485.9|13892
1601870400000|2020-10-05 04:00:00|12494.9|12490.9|12511.4|12507.4|12524.4|12520.4|12487.4|12483.4|7297
1601874000000|2020-10-05 05:00:00|12512.4|12508.4|12537.5|12523.5|12544.7|12530.7|12510.9|12506.9|7680
1601877600000|2020-10-05 06:00:00|12537.4|12523.4|12525.6|12511.6|12544.4|12530.4|12508.5|12494.5|0
1601881200000|2020-10-05 07:00:00|12525.4|12511.4|12506.9|12500.9|12528.4|12522.4|12492.4|12486.4|3576
1601884800000|2020-10-05 08:00:00|12506.4|12500.4|12523.4|12517.4|12528.4|12522.4|12506.4|12500.4|1662
1601888400000|2020-10-05 09:00:00|12524.4|12518.4|12539.4|12533.4|12541.9|12535.9|12519.4|12513.4|1889
1601892000000|2020-10-05 10:00:00|12538.4|12532.4|12545.9|12539.9|12545.9|12539.9|12533.4|12527.4|1028
1601895600000|2020-10-05 11:00:00|12545.4|12539.4|12540.4|12534.4|12551.4|12545.4|12539.9|12533.9|1327
1601899200000|2020-10-05 12:00:00|12539.4|12533.4|12544.4|12538.4|12546.4|12540.4|12535.9|12529.9|959
1601902800000|2020-10-05 13:00:00|12544.9|12538.9|12574.9|12568.9|12579.4|12573.4|12541.4|12535.4|4776
1601906400000|2020-10-05 14:00:00|12575.4|12569.4|12596.4|12590.4|12607.4|12601.4|12575.4|12569.4|5332
1601910000000|2020-10-05 15:00:00|12595.9|12589.9|12603.4|12597.4|12604.4|12598.4|12592.4|12586.4|2026
1601913600000|2020-10-05 16:00:00|12604.4|12598.4|12620.4|12614.4|12624.9|12618.9|12604.4|12598.4|2566
1601917200000|2020-10-05 17:00:00|12621.4|12615.4|12602.4|12596.4|12622.4|12616.4|12598.4|12592.4|1126
1601920800000|2020-10-05 18:00:00|12601.9|12595.9|12622.4|12616.4|12622.4|12616.4|12588.9|12582.9|1452
1601924400000|2020-10-05 19:00:00|12623.4|12617.4|12633.4|12627.4|12633.4|12627.4|12621.4|12615.4|1263
1601928000000|2020-10-05 20:00:00|12632.9|12626.9|12626.4|12620.4|12633.4|12627.4|12615.4|12609.4|1619
1601931600000|2020-10-05 21:00:00|12630.5|12616.5|12631.6|12617.6|12634.1|12620.1|12629.7|12615.7|0
1601935200000|2020-10-05 22:00:00|12633|12619|12640|12626|12642.6|12628.6|12631.7|12617.7|0
1601938800000|2020-10-05 23:00:00|12640.6|12626.6|12621.4|12607.4|12641.3|12627.3|12614.9|12600.9|0
1601942400000|2020-10-06 00:00:00|12622.1|12608.1|12650.5|12646.5|12650.5|12646.5|12607.7|12593.7|7178
1601946000000|2020-10-06 01:00:00|12649.5|12645.5|12686.5|12682.5|12701.5|12697.5|12620.5|12616.5|43906
1601949600000|2020-10-06 02:00:00|12688.5|12684.5|12652.5|12648.5|12703.5|12699.5|12627.5|12623.5|24416
1601953200000|2020-10-06 03:00:00|12653|12649|12664.5|12660.5|12673.5|12669.5|12640.5|12636.5|7326
1601956800000|2020-10-06 04:00:00|12665|12661|12659.5|12655.5|12681.5|12677.5|12654.5|12650.5|6484
1601960400000|2020-10-06 05:00:00|12660|12656|12685.9|12671.9|12687.1|12678|12654.5|12650.5|9905
1601964000000|2020-10-06 06:00:00|12685.8|12671.8|12683.6|12669.6|12686.7|12672.7|12667.7|12653.7|0
1601967600000|2020-10-06 07:00:00|12683.4|12669.4|12680|12674|12693|12687|12666.5|12660.5|3809
1601971200000|2020-10-06 08:00:00|12679.5|12673.5|12676.5|12670.5|12682.5|12676.5|12667.5|12661.5|1322
1601974800000|2020-10-06 09:00:00|12676|12670|12678|12672|12681.5|12675.5|12674.5|12668.5|817
1601978400000|2020-10-06 10:00:00|12677.5|12671.5|12684.5|12678.5|12689.5|12683.5|12673.5|12667.5|1186
1601982000000|2020-10-06 11:00:00|12685.5|12679.5|12708.5|12702.5|12712.5|12706.5|12682.5|12676.5|2699
1601985600000|2020-10-06 12:00:00|12709|12703|12712.5|12706.5|12717.5|12711.5|12703.5|12697.5|2092
1601989200000|2020-10-06 13:00:00|12713.5|12707.5|12686.5|12680.5|12723.5|12717.5|12659|12653|7368
1601992800000|2020-10-06 14:00:00|12687|12681|12691.5|12685.5|12704.5|12698.5|12677.5|12671.5|4414
1601996400000|2020-10-06 15:00:00|12691|12685|12678.5|12672.5|12697.5|12691.5|12673|12667|2722
1602000000000|2020-10-06 16:00:00|12677.5|12671.5|12701.5|12695.5|12705.5|12699.5|12677.5|12671.5|1757
1602003600000|2020-10-06 17:00:00|12701|12695|12710.5|12704.5|12711|12705|12698.5|12692.5|1042
1602007200000|2020-10-06 18:00:00|12711|12705|12681|12675|12734|12728|12648.5|12642.5|6068
1602010800000|2020-10-06 19:00:00|12680|12674|12662.5|12656.5|12682.5|12676.5|12640|12634|4676
1602014400000|2020-10-06 20:00:00|12662|12656|12603.5|12597.5|12666|12660|12603.5|12597.5|3639
1602018000000|2020-10-06 21:00:00|12611.7|12597.7|12621.8|12607.8|12622|12608|12611.1|12597.1|7
1602021600000|2020-10-06 22:00:00|12621|12607|12621.3|12607.3|12643.3|12629.3|12607.8|12593.8|0
1602025200000|2020-10-06 23:00:00|12620.3|12606.3|12643.3|12629.3|12648.8|12634.8|12617.3|12603.3|0
1602028800000|2020-10-07 00:00:00|12643.9|12629.9|12627.6|12623.6|12660.1|12646.1|12616.6|12612.6|5660
1602032400000|2020-10-07 01:00:00|12628.6|12624.6|12674.6|12670.6|12676.6|12672.6|12607.6|12603.6|29407
1602036000000|2020-10-07 02:00:00|12675.1|12671.1|12690.6|12686.6|12712.6|12708.6|12675.1|12671.1|19575
1602039600000|2020-10-07 03:00:00|12690.1|12686.1|12728.6|12724.6|12728.6|12724.6|12687.6|12683.6|10334
1602043200000|2020-10-07 04:00:00|12729.6|12725.6|12744.6|12740.6|12750.6|12746.6|12728.6|12724.6|10868
1602046800000|2020-10-07 05:00:00|12744.1|12740.1|12749|12735|12760.6|12754.6|12725.6|12721.6|12601
1602050400000|2020-10-07 06:00:00|12748|12734|12768.5|12754.5|12770.9|12756.9|12738.5|12724.5|0
1602054000000|2020-10-07 07:00:00|12769.1|12755.1|12794.1|12788.1|12796.6|12790.6|12760.6|12754.6|4383
1602057600000|2020-10-07 08:00:00|12794.6|12788.6|12790.6|12784.6|12795.6|12789.6|12778.6|12772.6|1817
1602061200000|2020-10-07 09:00:00|12791.1|12785.1|12785.6|12779.6|12792.6|12786.6|12783.6|12777.6|679
1602064800000|2020-10-07 10:00:00|12784.6|12778.6|12786.6|12780.6|12789.1|12783.1|12772.6|12766.6|1651
1602068400000|2020-10-07 11:00:00|12787.6|12781.6|12791.6|12785.6|12792.6|12786.6|12782.6|12776.6|761
1602072000000|2020-10-07 12:00:00|12790.6|12784.6|12800.6|12794.6|12805.6|12799.6|12790.6|12784.6|1864
1602075600000|2020-10-07 13:00:00|12800.1|12794.1|12823.6|12817.6|12832.6|12826.6|12796.6|12790.6|4762
1602079200000|2020-10-07 14:00:00|12824.1|12818.1|12819.6|12813.6|12825.6|12819.6|12811.6|12805.6|4311
1602082800000|2020-10-07 15:00:00|12819.1|12813.1|12821.6|12815.6|12829.6|12823.6|12817.6|12811.6|1580
1602086400000|2020-10-07 16:00:00|12822.6|12816.6|12823.1|12817.1|12830.6|12824.6|12801.6|12795.6|2581
1602090000000|2020-10-07 17:00:00|12823.6|12817.6|12844.6|12838.6|12851.6|12845.6|12823.6|12817.6|2419
1602093600000|2020-10-07 18:00:00|12846.1|12840.1|12855.6|12849.6|12856.6|12850.6|12841.6|12835.6|1397
1602097200000|2020-10-07 19:00:00|12854.6|12848.6|12850.1|12844.1|12860.6|12854.6|12849.6|12843.6|1040
1602100800000|2020-10-07 20:00:00|12849.6|12843.6|12842.6|12836.6|12850.6|12844.6|12831.6|12825.6|1775
1602104400000|2020-10-07 21:00:00|12846.6|12832.6|12847.5|12833.5|12849|12835|12845.2|12831.2|0
1602108000000|2020-10-07 22:00:00|12841.6|12827.6|12854.2|12840.2|12858.5|12844.5|12841.6|12827.6|0
1602111600000|2020-10-07 23:00:00|12853.9|12839.9|12865.4|12851.4|12868|12854|12848.2|12834.2|0
1602115200000|2020-10-08 00:00:00|12866.1|12852.1|12835.9|12831.9|12877|12863|12818.9|12814.9|6053
1602118800000|2020-10-08 01:00:00|12835.4|12831.4|12817.9|12813.9|12835.4|12831.4|12774.4|12770.4|42255
1602122400000|2020-10-08 02:00:00|12816.9|12812.9|12844.9|12840.9|12856.9|12852.9|12812.9|12808.9|19976
1602126000000|2020-10-08 03:00:00|12845.4|12841.4|12857.9|12853.9|12868.9|12864.9|12838.9|12834.9|9731
1602129600000|2020-10-08 04:00:00|12858.4|12854.4|12834.9|12830.9|12866.9|12862.9|12826.9|12822.9|8875
1602133200000|2020-10-08 05:00:00|12833.9|12829.9|12876.9|12862.9|12881.1|12872.9|12832.9|12828.9|11519
1602136800000|2020-10-08 06:00:00|12877.2|12863.2|12907.4|12893.4|12919.9|12905.9|12876.9|12862.9|0
1602140400000|2020-10-08 07:00:00|12906.8|12892.8|12918.9|12912.9|12929.4|12923.4|12892.9|12886.9|4906
1602144000000|2020-10-08 08:00:00|12917.9|12911.9|12919.9|12913.9|12922.9|12916.9|12905.9|12899.9|1753
1602147600000|2020-10-08 09:00:00|12918.4|12912.4|12907.9|12901.9|12918.9|12912.9|12904.9|12898.9|1361
1602151200000|2020-10-08 10:00:00|12907.4|12901.4|12909.9|12903.9|12923.4|12917.4|12898.9|12892.9|1565
1602154800000|2020-10-08 11:00:00|12909.4|12903.4|12915.9|12909.9|12916.9|12910.9|12908.9|12902.9|675
1602158400000|2020-10-08 12:00:00|12914.9|12908.9|12930.9|12924.9|12936.9|12930.9|12914.4|12908.4|2276
1602162000000|2020-10-08 13:00:00|12931.9|12925.9|12914.9|12908.9|12934.9|12928.9|12907.9|12901.9|3317
1602165600000|2020-10-08 14:00:00|12915.9|12909.9|12890.9|12884.9|12915.9|12909.9|12875.9|12869.9|7077
1602169200000|2020-10-08 15:00:00|12889.9|12883.9|12865.9|12859.9|12900.9|12894.9|12842.9|12836.9|5689
1602172800000|2020-10-08 16:00:00|12866.4|12860.4|12891.9|12885.9|12898.9|12892.9|12865.4|12859.4|3674
1602176400000|2020-10-08 17:00:00|12892.4|12886.4|12880.9|12874.9|12892.9|12886.9|12871.9|12865.9|1424
1602180000000|2020-10-08 18:00:00|12880.4|12874.4|12884.4|12878.4|12892.9|12886.9|12875.9|12869.9|821
1602183600000|2020-10-08 19:00:00|12883.9|12877.9|12881.9|12875.9|12884.4|12878.4|12866.9|12860.9|1077
1602187200000|2020-10-08 20:00:00|12881.4|12875.4|12868.9|12862.9|12881.4|12875.4|12859.4|12853.4|1487
1602190800000|2020-10-08 21:00:00|12873.3|12859.3|12872.9|12858.9|12873.3|12859.3|12868.8|12854.8|0
1602194400000|2020-10-08 22:00:00|12876|12862|12893.5|12879.5|12899|12885|12873.4|12859.4|0
1602198000000|2020-10-08 23:00:00|12893.8|12879.8|12896.9|12882.9|12898.1|12884.1|12888.3|12874.3|0
1602201600000|2020-10-09 00:00:00|12896.2|12882.2|12903.3|12889.3|12911.8|12897.8|12879.8|12865.8|0
1602205200000|2020-10-09 01:00:00|12903|12889|12887.4|12873.4|12952|12938|12886.5|12872.5|0
1602208800000|2020-10-09 02:00:00|12887.3|12873.3|12902.4|12888.4|12904.4|12890.4|12883.5|12869.5|0
1602212400000|2020-10-09 03:00:00|12902.5|12888.5|12890.3|12876.3|12915.2|12901.2|12890.3|12876.3|0
1602216000000|2020-10-09 04:00:00|12889.7|12875.7|12877.3|12863.3|12892.1|12878.1|12876.5|12862.5|0
1602219600000|2020-10-09 05:00:00|12877.2|12863.2|12870.8|12856.8|12885.9|12871.9|12865.2|12851.2|0
1602223200000|2020-10-09 06:00:00|12872.8|12858.8|12864.6|12850.6|12873.8|12859.8|12854.8|12840.8|0
1602226800000|2020-10-09 07:00:00|12864.7|12850.7|12864.8|12850.8|12882.9|12868.9|12860.1|12846.1|0
1602230400000|2020-10-09 08:00:00|12864.6|12850.6|12859.6|12845.6|12874.3|12860.3|12847|12833|0
1602234000000|2020-10-09 09:00:00|12857.8|12843.8|12859.7|12845.7|12861.9|12847.9|12849.6|12835.6|0
1602237600000|2020-10-09 10:00:00|12859.8|12845.8|12842.4|12828.4|12876.7|12862.7|12842.4|12828.4|0
1602241200000|2020-10-09 11:00:00|12842.5|12828.5|12867.6|12853.6|12868.3|12854.3|12839.6|12825.6|0
1602244800000|2020-10-09 12:00:00|12868.2|12854.2|12894.7|12880.7|12894.7|12880.7|12866.2|12852.2|0
1602248400000|2020-10-09 13:00:00|12894.6|12880.6|12889|12875|12897.7|12883.7|12860.8|12846.8|0
1602252000000|2020-10-09 14:00:00|12889.6|12875.6|12916.4|12902.4|12930.4|12916.4|12885.1|12871.1|0
1602255600000|2020-10-09 15:00:00|12916.5|12902.5|12935.2|12921.2|12938.9|12924.9|12910.1|12896.1|0
1602259200000|2020-10-09 16:00:00|12935.1|12921.1|12938.4|12924.4|12941.7|12927.7|12923|12909|0
1602262800000|2020-10-09 17:00:00|12938.5|12924.5|12944.7|12930.7|12952.3|12938.3|12937.6|12923.6|0
1602266400000|2020-10-09 18:00:00|12944.6|12930.6|12931.4|12917.4|12944.7|12930.7|12919.6|12905.6|0
1602270000000|2020-10-09 19:00:00|12931.3|12917.3|12944.6|12930.6|12944.6|12930.6|12928.6|12914.6|0
1602273600000|2020-10-09 20:00:00|12944.4|12930.4|12961.9|12947.9|12970.4|12956.4|12938.1|12924.1|0
1602453600000|2020-10-11 22:00:00|12933.7|12919.7|12950.2|12936.2|12956.1|12942.1|12931.6|12917.6|0
1602457200000|2020-10-11 23:00:00|12950.5|12936.5|12949.2|12935.2|12958.4|12944.4|12939.1|12925.1|0
1602460800000|2020-10-12 00:00:00|12949.9|12935.9|12937.2|12933.2|12951.2|12941.7|12920.2|12916.2|8363
1602464400000|2020-10-12 01:00:00|12935.2|12931.2|12993.2|12989.2|12995.2|12991.2|12903.7|12899.7|40538
1602468000000|2020-10-12 02:00:00|12993.7|12989.7|12923.2|12919.2|12996.2|12992.2|12898.2|12894.2|25423
1602471600000|2020-10-12 03:00:00|12922.2|12918.2|12916.2|12912.2|12927.7|12923.7|12880.2|12876.2|13961
1602475200000|2020-10-12 04:00:00|12916.7|12912.7|12905.2|12901.2|12924.2|12920.2|12895.7|12891.7|7211
1602478800000|2020-10-12 05:00:00|12906.2|12902.2|12927.1|12913.1|12929.2|12924.7|12902.7|12898.7|10195
1602482400000|2020-10-12 06:00:00|12927.2|12913.2|12912.7|12898.7|12934.4|12920.4|12911.3|12897.3|0
1602486000000|2020-10-12 07:00:00|12912.1|12898.1|12920.2|12914.2|12923.2|12917.2|12908.2|12898.1|2240
1602489600000|2020-10-12 08:00:00|12919.2|12913.2|12920.2|12914.2|12940.7|12934.7|12918.2|12912.2|2613
1602493200000|2020-10-12 09:00:00|12919.2|12913.2|12909.2|12903.2|12926.2|12920.2|12906.2|12900.2|1459
1602496800000|2020-10-12 10:00:00|12909.7|12903.7|12923.2|12917.2|12926.2|12920.2|12908.7|12902.7|875
1602500400000|2020-10-12 11:00:00|12924.2|12918.2|12926.2|12920.2|12932.2|12926.2|12921.2|12915.2|950
1602504000000|2020-10-12 12:00:00|12925.2|12919.2|12932.2|12926.2|12937.2|12931.2|12924.2|12918.2|1309
1602507600000|2020-10-12 13:00:00|12931.2|12925.2|12941.2|12935.2|12945.2|12939.2|12916.2|12910.2|3580
1602511200000|2020-10-12 14:00:00|12942.7|12936.7|12957.2|12951.2|12960.2|12954.2|12942.7|12936.7|3831
1602514800000|2020-10-12 15:00:00|12956.2|12950.2|12955.2|12949.2|12972.2|12966.2|12947.2|12941.2|3611
1602518400000|2020-10-12 16:00:00|12955.7|12949.7|12969.2|12963.2|12977.2|12971.2|12954.2|12948.2|1965
1602522000000|2020-10-12 17:00:00|12969.7|12963.7|12977.2|12971.2|12982.2|12976.2|12966.2|12960.2|1007
1602525600000|2020-10-12 18:00:00|12977.7|12971.7|12982.2|12976.2|12986.2|12980.2|12974.7|12968.7|1030
1602529200000|2020-10-12 19:00:00|12983.2|12977.2|12977.7|12971.7|12985.2|12979.2|12973.2|12967.2|894
1602532800000|2020-10-12 20:00:00|12977.2|12971.2|12981.7|12975.7|12982.7|12976.7|12972.7|12966.7|1222
1602536400000|2020-10-12 21:00:00|12985.3|12971.3|12987.4|12973.4|12989.6|12975.6|12983.6|12969.6|0
1602540000000|2020-10-12 22:00:00|12988.2|12974.2|12983.5|12969.5|12995.7|12981.7|12981.6|12967.6|0
1602543600000|2020-10-12 23:00:00|12983.8|12969.8|12985.6|12971.6|12990.7|12976.7|12979.8|12965.8|0
1602547200000|2020-10-13 00:00:00|12986.2|12972.2|12945.8|12941.8|12988.1|12974.1|12930.3|12926.3|6685
1602550800000|2020-10-13 01:00:00|12945.3|12941.3|12850.3|12846.3|12949.3|12945.3|12818.3|12814.3|46355
1602554400000|2020-10-13 02:00:00|12850.8|12846.8|12866.3|12862.3|12880.3|12876.3|12833.3|12829.3|17996
1602558000000|2020-10-13 03:00:00|12866.8|12862.8|12860.8|12856.8|12877.3|12873.3|12857.3|12853.3|7653
1602561600000|2020-10-13 04:00:00|12861.3|12857.3|12892.3|12888.3|12900.3|12896.3|12855.3|12851.3|8779
1602565200000|2020-10-13 05:00:00|12893.3|12889.3|12925.6|12911.6|12926.2|12921.2|12889.3|12885.3|11167
1602568800000|2020-10-13 06:00:00|12925.2|12911.2|12905.6|12891.6|12930.7|12916.7|12896.5|12882.5|0
1602572400000|2020-10-13 07:00:00|12905.4|12891.4|12906.2|12900.2|12915.2|12909.2|12895.2|12889.2|3270
1602576000000|2020-10-13 08:00:00|12906.7|12900.7|12947.2|12941.2|12947.7|12941.7|12906.2|12900.2|3364
1602579600000|2020-10-13 09:00:00|12946.7|12940.7|12946.7|12940.7|12957.2|12951.2|12941.2|12935.2|2306
1602583200000|2020-10-13 10:00:00|12946.2|12940.2|12937.2|12931.2|12951.2|12945.2|12931.7|12925.7|1656
1602586800000|2020-10-13 11:00:00|12936.2|12930.2|12943.2|12937.2|12948.2|12942.2|12935.2|12929.2|1209
1602590400000|2020-10-13 12:00:00|12942.2|12936.2|12927.2|12921.2|12945.2|12939.2|12919.2|12913.2|1936
1602594000000|2020-10-13 13:00:00|12926.2|12920.2|12915.2|12909.2|12926.7|12920.7|12903.2|12897.2|4712
1602597600000|2020-10-13 14:00:00|12916.2|12910.2|12915.2|12909.2|12919.2|12913.2|12890.2|12884.2|4908
1602601200000|2020-10-13 15:00:00|12915.7|12909.7|12923.2|12917.2|12932.2|12926.2|12911.2|12905.2|2836
1602604800000|2020-10-13 16:00:00|12922.7|12916.7|12939.2|12933.2|12940.2|12934.2|12914.2|12908.2|1915
1602608400000|2020-10-13 17:00:00|12940.2|12934.2|12923.2|12917.2|12946.2|12940.2|12922.2|12916.2|1862
1602612000000|2020-10-13 18:00:00|12922.2|12916.2|12927.7|12921.7|12932.2|12926.2|12910.7|12904.7|1327
1602615600000|2020-10-13 19:00:00|12926.2|12920.2|12918.2|12912.2|12943.7|12937.7|12918.2|12912.2|1059
1602619200000|2020-10-13 20:00:00|12919.2|12913.2|12910.7|12904.7|12920.2|12914.2|12903.7|12897.7|1316
1602622800000|2020-10-13 21:00:00|12915.2|12901.2|12916.2|12902.2|12916.9|12902.9|12914.4|12900.4|0
1602626400000|2020-10-13 22:00:00|12915.2|12901.2|12930.2|12916.2|12935|12921|12913.4|12899.4|0
1602630000000|2020-10-13 23:00:00|12930.5|12916.5|12933.5|12919.5|12937.7|12923.7|12927.3|12913.3|0
1602633600000|2020-10-14 00:00:00|12933.8|12919.8|12920.3|12916.3|12949.6|12936.8|12920.3|12911.4|4319
1602637200000|2020-10-14 01:00:00|12921.3|12917.3|12897.3|12893.3|12957.3|12953.3|12891.8|12887.8|31282
1602640800000|2020-10-14 02:00:00|12896.3|12892.3|12906.3|12902.3|12936.3|12932.3|12882.3|12878.3|17569
1602644400000|2020-10-14 03:00:00|12905.3|12901.3|12913.3|12909.3|12924.3|12920.3|12898.8|12894.8|7301
1602648000000|2020-10-14 04:00:00|12912.3|12908.3|12897.3|12893.3|12921.3|12917.3|12888.3|12884.3|6842
1602651600000|2020-10-14 05:00:00|12896.8|12892.8|12894.2|12880.2|12909.3|12905.3|12873.3|12869.3|13786
1602655200000|2020-10-14 06:00:00|12894.3|12880.3|12910.4|12896.4|12915.6|12901.6|12884.7|12870.7|0
1602658800000|2020-10-14 07:00:00|12911|12897|12897.3|12891.3|12911|12897.3|12881.3|12875.3|2377
1602662400000|2020-10-14 08:00:00|12896.8|12890.8|12902.3|12896.3|12907.8|12901.8|12891.8|12885.8|1459
1602666000000|2020-10-14 09:00:00|12902.8|12896.8|12894.8|12888.8|12909.3|12903.3|12891.3|12885.3|1283
1602669600000|2020-10-14 10:00:00|12895.3|12889.3|12871.3|12865.3|12899.3|12893.3|12857.8|12851.8|3672
1602673200000|2020-10-14 11:00:00|12870.3|12864.3|12876.3|12870.3|12879.8|12873.8|12869.8|12863.8|1273
1602676800000|2020-10-14 12:00:00|12875.3|12869.3|12886.3|12880.3|12889.3|12883.3|12875.3|12869.3|1503
1602680400000|2020-10-14 13:00:00|12887.3|12881.3|12897.3|12891.3|12904.3|12898.3|12874.8|12868.8|3050
1602684000000|2020-10-14 14:00:00|12898.3|12892.3|12890.8|12884.8|12899.3|12893.3|12878.8|12872.8|3045
1602687600000|2020-10-14 15:00:00|12891.3|12885.3|12869.3|12863.3|12896.3|12890.3|12868.3|12862.3|2454
1602691200000|2020-10-14 16:00:00|12870.3|12864.3|12856.3|12850.3|12876.3|12870.3|12839.3|12833.3|4715
1602694800000|2020-10-14 17:00:00|12855.3|12849.3|12863.3|12857.3|12865.3|12859.3|12843.8|12837.8|1484
1602698400000|2020-10-14 18:00:00|12863.8|12857.8|12863.8|12857.8|12872.3|12866.3|12849.3|12843.3|1262
1602702000000|2020-10-14 19:00:00|12864.3|12858.3|12850.8|12844.8|12878.3|12872.3|12849.3|12843.3|1280
1602705600000|2020-10-14 20:00:00|12851.3|12845.3|12863.3|12857.3|12866.3|12860.3|12849.8|12843.8|1153
1602709200000|2020-10-14 21:00:00|12868.7|12854.7|12868.5|12854.5|12870.5|12856.5|12867|12853|0
1602712800000|2020-10-14 22:00:00|12868.1|12854.1|12875.8|12861.8|12886.9|12872.9|12856.1|12842.1|0
1602716400000|2020-10-14 23:00:00|12876.1|12862.1|12880.6|12866.6|12885.8|12871.8|12873.5|12859.5|0
1602720000000|2020-10-15 00:00:00|12880|12866|12840.8|12836.8|12885.2|12871.2|12831.8|12827.8|5565
1602723600000|2020-10-15 01:00:00|12841.8|12837.8|12821.3|12817.3|12893.3|12889.3|12806.3|12802.3|38662
1602727200000|2020-10-15 02:00:00|12822.3|12818.3|12734.3|12730.3|12833.3|12829.3|12734.3|12730.3|34310
1602730800000|2020-10-15 03:00:00|12733.8|12729.8|12770.3|12766.3|12773.8|12769.8|12730.3|12726.3|13444
1602734400000|2020-10-15 04:00:00|12769.3|12765.3|12831.3|12827.3|12847.3|12843.3|12769.3|12765.3|20296
1602738000000|2020-10-15 05:00:00|12830.8|12826.8|12838|12824|12849.1|12843.3|12814.3|12810.3|14591
1602741600000|2020-10-15 06:00:00|12837.9|12823.9|12804.5|12790.5|12848.7|12834.7|12801.1|12787.1|0
1602745200000|2020-10-15 07:00:00|12820.8|12814.8|12802.8|12796.8|12825.3|12819.3|12797.3|12791.3|5256
1602748800000|2020-10-15 08:00:00|12803.3|12797.3|12763.8|12757.8|12803.8|12797.8|12758.3|12752.3|5458
1602752400000|2020-10-15 09:00:00|12763.3|12757.3|12778.3|12772.3|12780.3|12774.3|12757.3|12751.3|3924
1602756000000|2020-10-15 10:00:00|12779.3|12773.3|12783.3|12777.3|12784.3|12778.3|12774.3|12768.3|1713
1602759600000|2020-10-15 11:00:00|12784.3|12778.3|12767.3|12761.3|12789.8|12783.8|12763.3|12757.3|2290
1602763200000|2020-10-15 12:00:00|12766.3|12760.3|12767.3|12761.3|12774.3|12768.3|12752.3|12746.3|3176
1602766800000|2020-10-15 13:00:00|12766.3|12760.3|12808.3|12802.3|12811.3|12805.3|12759.3|12753.3|7226
1602770400000|2020-10-15 14:00:00|12807.3|12801.3|12800.3|12794.3|12814.3|12808.3|12781.3|12775.3|5473
1602774000000|2020-10-15 15:00:00|12800.8|12794.8|12799.3|12793.3|12807.3|12801.3|12790.3|12784.3|2834
1602777600000|2020-10-15 16:00:00|12798.8|12792.8|12799.3|12793.3|12803.3|12797.3|12789.8|12783.8|1204
1602781200000|2020-10-15 17:00:00|12799.8|12793.8|12817.8|12811.8|12821.8|12815.8|12797.3|12791.3|2131
1602784800000|2020-10-15 18:00:00|12818.3|12812.3|12825.8|12819.8|12834.3|12828.3|12809.3|12803.3|2004
1602788400000|2020-10-15 19:00:00|12825.3|12819.3|12831.3|12825.3|12843.3|12837.3|12824.3|12818.3|1657
1602792000000|2020-10-15 20:00:00|12831.8|12825.8|12836.3|12830.3|12839.8|12833.8|12827.3|12821.3|978
1602795600000|2020-10-15 21:00:00|12838.8|12824.8|12843.9|12829.9|12843.9|12829.9|12838.4|12824.4|0
1602799200000|2020-10-15 22:00:00|12843.5|12829.5|12857.6|12843.6|12860.2|12846.2|12833.3|12819.3|0
1602802800000|2020-10-15 23:00:00|12858|12844|12884.1|12870.1|12892.5|12878.5|12857|12843|0
1602806400000|2020-10-16 00:00:00|12884.4|12870.4|12820.9|12816.9|12889.2|12875.2|12808.4|12804.4|5626
1602810000000|2020-10-16 01:00:00|12821.4|12817.4|12807.4|12803.4|12850.4|12846.4|12775.4|12771.4|35532
1602813600000|2020-10-16 02:00:00|12806.4|12802.4|12850.4|12846.4|12866.4|12862.4|12798.4|12794.4|19610
1602817200000|2020-10-16 03:00:00|12852.4|12848.4|12808.4|12804.4|12857.4|12853.4|12800.4|12796.4|12304
1602820800000|2020-10-16 04:00:00|12807.4|12803.4|12739.9|12735.9|12811.4|12807.4|12735.4|12731.4|20273
1602824400000|2020-10-16 05:00:00|12740.4|12736.4|12751|12737|12763.4|12759.4|12721.4|12717.4|16299
1602828000000|2020-10-16 06:00:00|12750.4|12736.4|12754.8|12740.8|12755.5|12741.5|12724.6|12710.6|0
1602831600000|2020-10-16 07:00:00|12752.8|12738.8|12748.9|12742.9|12760.9|12754.9|12730.4|12724.4|3592
1602835200000|2020-10-16 08:00:00|12748.4|12742.4|12750.4|12744.4|12755.4|12749.4|12740.4|12734.4|1430
1602838800000|2020-10-16 09:00:00|12749.4|12743.4|12741.9|12735.9|12751.9|12745.9|12733.4|12727.4|1160
1602842400000|2020-10-16 10:00:00|12741.4|12735.4|12751.4|12745.4|12761.4|12755.4|12739.4|12733.4|1556
1602846000000|2020-10-16 11:00:00|12751.9|12745.9|12761.4|12755.4|12769.4|12763.4|12748.4|12742.4|2188
1602849600000|2020-10-16 12:00:00|12761.9|12755.9|12773.9|12767.9|12775.4|12769.4|12758.4|12752.4|1749
1602853200000|2020-10-16 13:00:00|12773.4|12767.4|12764.4|12758.4|12773.9|12767.9|12753.4|12747.4|3241
1602856800000|2020-10-16 14:00:00|12765.4|12759.4|12765.4|12759.4|12779.4|12773.4|12762.4|12756.4|3219
1602860400000|2020-10-16 15:00:00|12764.9|12758.9|12753.4|12747.4|12766.4|12760.4|12736.9|12730.9|3551
1602864000000|2020-10-16 16:00:00|12754.4|12748.4|12756.4|12750.4|12756.4|12750.4|12738.4|12732.4|1631
1602867600000|2020-10-16 17:00:00|12756.9|12750.9|12757.4|12751.4|12764.9|12758.9|12753.4|12747.4|1250
1602871200000|2020-10-16 18:00:00|12758.4|12752.4|12771.4|12765.4|12772.4|12766.4|12753.4|12747.4|820
1602874800000|2020-10-16 19:00:00|12770.9|12764.9|12748.9|12742.9|12773.4|12767.4|12744.4|12738.4|1141
1602878400000|2020-10-16 20:00:00|12749.4|12743.4|12743.9|12737.9|12749.9|12743.9|12738.4|12732.4|971
1603058400000|2020-10-18 22:00:00|12766.9|12752.9|12783.8|12769.8|12787.2|12773.2|12765|12751|0
1603062000000|2020-10-18 23:00:00|12783.1|12769.1|12789.8|12775.8|12795.6|12781.6|12779|12765|0
1603065600000|2020-10-19 00:00:00|12790.5|12776.5|12820.4|12816.4|12822.4|12818.4|12784.4|12776.5|7860
1603069200000|2020-10-19 01:00:00|12819.9|12815.9|12885.4|12881.4|12904.9|12900.9|12802.4|12798.4|43781
1603072800000|2020-10-19 02:00:00|12884.9|12880.9|12897.4|12893.4|12907.4|12903.4|12882.4|12878.4|13452
1603076400000|2020-10-19 03:00:00|12898.4|12894.4|12886.4|12882.4|12905.4|12901.4|12866.9|12862.9|11902
1603080000000|2020-10-19 04:00:00|12885.4|12881.4|12892.4|12888.4|12903.4|12899.4|12884.4|12880.4|5468
1603083600000|2020-10-19 05:00:00|12893.4|12889.4|12903|12889|12913.4|12909.4|12889.4|12883.8|13062
1603087200000|2020-10-19 06:00:00|12902.7|12888.7|12888.9|12874.9|12907.6|12893.6|12876|12862|0
1603090800000|2020-10-19 07:00:00|12888.8|12874.8|12912.4|12906.4|12922.4|12916.4|12888.8|12874.8|2769
1603094400000|2020-10-19 08:00:00|12913.4|12907.4|12915.9|12909.9|12916.4|12910.4|12905.4|12899.4|1251
1603098000000|2020-10-19 09:00:00|12915.4|12909.4|12915.6|12909.6|12919.6|12913.6|12911.6|12905.6|520
1603101600000|2020-10-19 10:00:00|12915.1|12909.1|12914.6|12908.6|12915.1|12909.1|12908.6|12902.6|697
1603105200000|2020-10-19 11:00:00|12913.6|12907.6|12910.6|12904.6|12913.6|12907.6|12909.6|12903.6|321
1603108800000|2020-10-19 12:00:00|12911.1|12905.1|12897.6|12891.6|12912.1|12906.1|12889.1|12883.1|1804
1603112400000|2020-10-19 13:00:00|12898.1|12892.1|12915.6|12909.6|12930.6|12924.6|12897.6|12891.6|4039
1603116000000|2020-10-19 14:00:00|12914.6|12908.6|12896.6|12890.6|12914.6|12908.6|12876.1|12870.1|6038
1603119600000|2020-10-19 15:00:00|12896.1|12890.1|12890.6|12884.6|12900.6|12894.6|12879.6|12873.6|2693
1603123200000|2020-10-19 16:00:00|12890.1|12884.1|12898.6|12892.6|12901.6|12895.6|12886.6|12880.6|1285
1603126800000|2020-10-19 17:00:00|12898.1|12892.1|12885.1|12879.1|12899.6|12893.6|12877.1|12871.1|1411
1603130400000|2020-10-19 18:00:00|12884.6|12878.6|12836.6|12830.6|12893.6|12887.6|12831.1|12825.1|4562
1603134000000|2020-10-19 19:00:00|12836.1|12830.1|12840.1|12834.1|12841.6|12835.6|12816.6|12810.6|2729
1603137600000|2020-10-19 20:00:00|12840.6|12834.6|12836.1|12830.1|12845.6|12839.6|12830.1|12824.1|1270
1603141200000|2020-10-19 21:00:00|12841|12827|12843.8|12829.8|12843.8|12829.8|12834.8|12820.8|0
1603144800000|2020-10-19 22:00:00|12849.8|12835.8|12854.9|12840.9|12863.3|12849.3|12844.6|12830.6|0
1603148400000|2020-10-19 23:00:00|12854.2|12840.2|12857|12843|12858.9|12844.9|12853|12839|0
1603152000000|2020-10-20 00:00:00|12856.6|12842.6|12876.1|12872.1|12899.6|12895.6|12856.3|12842.3|6348
1603155600000|2020-10-20 01:00:00|12878.6|12874.6|12858.6|12854.6|12906.1|12902.1|12846.6|12842.6|29136
1603159200000|2020-10-20 02:00:00|12859.1|12855.1|12882.6|12878.6|12890.6|12886.6|12851.6|12847.6|12578
1603162800000|2020-10-20 03:00:00|12881.6|12877.6|12887.6|12883.6|12895.6|12891.6|12874.6|12870.6|7041
1603166400000|2020-10-20 04:00:00|12888.6|12884.6|12871.6|12867.6|12888.6|12884.6|12869.6|12865.6|4041
1603170000000|2020-10-20 05:00:00|12872.1|12868.1|12867.6|12853.6|12883.1|12879.1|12856.3|12845.7|8336
1603173600000|2020-10-20 06:00:00|12867.7|12853.7|12893.3|12879.3|12900.1|12886.1|12851.3|12837.3|0
1603177200000|2020-10-20 07:00:00|12892.7|12878.7|12869.3|12863.3|12895.1|12881.1|12861.3|12855.3|1971
1603180800000|2020-10-20 08:00:00|12869.8|12863.8|12868.3|12862.3|12872.3|12866.3|12865.3|12859.3|735
1603184400000|2020-10-20 09:00:00|12867.8|12861.8|12872.3|12866.3|12873.3|12867.3|12867.3|12861.3|695
1603188000000|2020-10-20 10:00:00|12871.8|12865.8|12879.3|12873.3|12881.3|12875.3|12870.3|12864.3|1019
1603191600000|2020-10-20 11:00:00|12880.3|12874.3|12873.3|12867.3|12880.3|12874.3|12871.3|12865.3|633
1603195200000|2020-10-20 12:00:00|12871.3|12865.3|12858.3|12852.3|12871.3|12865.3|12850.3|12844.3|2574
1603198800000|2020-10-20 13:00:00|12857.8|12851.8|12877.3|12871.3|12877.3|12871.3|12853.3|12847.3|3370
1603202400000|2020-10-20 14:00:00|12878.3|12872.3|12868.3|12862.3|12885.3|12879.3|12868.3|12862.3|3568
1603206000000|2020-10-20 15:00:00|12867.3|12861.3|12877.3|12871.3|12877.3|12871.3|12858.3|12852.3|1776
1603209600000|2020-10-20 16:00:00|12876.8|12870.8|12900.3|12894.3|12905.3|12899.3|12873.3|12867.3|2846
1603213200000|2020-10-20 17:00:00|12900.8|12894.8|12917.8|12911.8|12931.3|12925.3|12900.3|12894.3|3382
1603216800000|2020-10-20 18:00:00|12918.3|12912.3|12903.8|12897.8|12922.3|12916.3|12900.3|12894.3|1179
1603220400000|2020-10-20 19:00:00|12904.3|12898.3|12893.8|12887.8|12912.8|12906.8|12885.8|12879.8|2010
1603224000000|2020-10-20 20:00:00|12893.3|12887.3|12880.3|12874.3|12897.3|12891.3|12864.3|12858.3|1421
1603227600000|2020-10-20 21:00:00|12885.7|12871.7|12894.3|12880.3|12896.3|12882.3|12884.9|12870.9|0
1603231200000|2020-10-20 22:00:00|12907.3|12893.3|12923.1|12909.1|12927|12913|12895.5|12881.5|0
1603234800000|2020-10-20 23:00:00|12923.7|12909.7|12927.7|12913.7|12941.1|12927.1|12918.5|12904.5|0
1603238400000|2020-10-21 00:00:00|12928.3|12914.3|12909|12905|12949|12935|12897|12893|4134
1603242000000|2020-10-21 01:00:00|12908|12904|12937|12933|12947.5|12943.5|12902.5|12898.5|21065
1603245600000|2020-10-21 02:00:00|12937.5|12933.5|12900|12896|12943.5|12939.5|12888|12884|11215
1603249200000|2020-10-21 03:00:00|12899.5|12895.5|12901|12897|12910.5|12906.5|12881.5|12877.5|5357
1603252800000|2020-10-21 04:00:00|12900|12896|12902.5|12898.5|12903.5|12899.5|12892.5|12888.5|3350
1603256400000|2020-10-21 05:00:00|12902|12898|12894.2|12880.2|12903|12899|12878.5|12874.5|13686
1603260000000|2020-10-21 06:00:00|12892.2|12878.2|12915.6|12901.6|12927.3|12913.3|12879.3|12865.3|0
1603263600000|2020-10-21 07:00:00|12915|12901|12877.5|12871.5|12915|12901|12874.5|12868.5|5156
1603267200000|2020-10-21 08:00:00|12878|12872|12845|12839|12879.5|12873.5|12844.5|12838.5|4519
1603270800000|2020-10-21 09:00:00|12844.5|12838.5|12865.5|12859.5|12869.5|12863.5|12841.5|12835.5|2834
1603274400000|2020-10-21 10:00:00|12866.5|12860.5|12868.5|12862.5|12875.5|12869.5|12857|12851|1912
1603278000000|2020-10-21 11:00:00|12869.5|12863.5|12866.5|12860.5|12869.5|12863.5|12857|12851|1559
1603281600000|2020-10-21 12:00:00|12867.5|12861.5|12874.5|12868.5|12884.5|12878.5|12865.5|12859.5|2382
1603285200000|2020-10-21 13:00:00|12875.5|12869.5|12896.5|12890.5|12898.5|12892.5|12866.5|12860.5|4687
1603288800000|2020-10-21 14:00:00|12897.5|12891.5|12873.5|12867.5|12898.5|12892.5|12873.5|12867.5|3419
1603292400000|2020-10-21 15:00:00|12874.5|12868.5|12871.5|12865.5|12880.5|12874.5|12860.5|12854.5|4459
1603296000000|2020-10-21 16:00:00|12872|12866|12869.5|12863.5|12891.5|12885.5|12865.5|12859.5|2943
1603299600000|2020-10-21 17:00:00|12869|12863|12874|12868|12883.5|12877.5|12868.5|12862.5|945
1603303200000|2020-10-21 18:00:00|12874.5|12868.5|12886.5|12880.5|12889.5|12883.5|12872.5|12866.5|853
1603306800000|2020-10-21 19:00:00|12887|12881|12866|12860|12894.5|12888.5|12865.5|12859.5|1503
1603310400000|2020-10-21 20:00:00|12865.5|12859.5|12877|12871|12883|12877|12864|12858|1036
1603314000000|2020-10-21 21:00:00|12879.9|12865.9|12876.6|12862.6|12882.4|12868.4|12872.4|12858.4|3
1603317600000|2020-10-21 22:00:00|12873.6|12859.6|12872|12858|12887|12873|12870.7|12856.7|0
1603321200000|2020-10-21 23:00:00|12872.3|12858.3|12824.4|12810.4|12878.8|12864.8|12790.9|12776.9|0
1603324800000|2020-10-22 00:00:00|12823.7|12809.7|12817.5|12813.5|12831.6|12826|12779|12775|11491
1603328400000|2020-10-22 01:00:00|12818|12814|12880|12876|12892.5|12888.5|12818|12814|34230
1603332000000|2020-10-22 02:00:00|12881|12877|12866|12862|12882|12878|12817.5|12813.5|25620
1603335600000|2020-10-22 03:00:00|12867|12863|12851|12847|12873.5|12869.5|12845.5|12841.5|8562
1603339200000|2020-10-22 04:00:00|12850|12846|12860|12856|12870|12866|12846|12842|6178
1603342800000|2020-10-22 05:00:00|12859.5|12855.5|12901.4|12887.4|12912.9|12904.9|12858|12854|14451
1603346400000|2020-10-22 06:00:00|12901.5|12887.5|12915.9|12901.9|12924.4|12910.4|12901.5|12887.5|0
1603350000000|2020-10-22 07:00:00|12915.8|12901.8|12925.9|12919.9|12927.9|12921.9|12902.9|12896.9|5487
1603353600000|2020-10-22 08:00:00|12925.4|12919.4|12941.9|12935.9|12950.9|12944.9|12920.9|12914.9|4213
1603357200000|2020-10-22 09:00:00|12942.4|12936.4|12943.9|12937.9|12944.9|12938.9|12936.9|12930.9|1307
1603360800000|2020-10-22 10:00:00|12943.4|12937.4|12958.9|12952.9|12960.9|12954.9|12934.9|12928.9|2704
1603364400000|2020-10-22 11:00:00|12959.4|12953.4|12957.9|12951.9|12962.9|12956.9|12951.9|12945.9|1578
1603368000000|2020-10-22 12:00:00|12958.9|12952.9|12948.9|12942.9|12964.9|12958.9|12944.9|12938.9|1902
1603371600000|2020-10-22 13:00:00|12949.9|12943.9|12950.9|12944.9|12962.4|12956.4|12936.9|12930.9|3359
1603375200000|2020-10-22 14:00:00|12949.9|12943.9|12929.4|12923.4|12951.4|12945.4|12911.9|12905.9|7246
1603378800000|2020-10-22 15:00:00|12928.9|12922.9|12931.9|12925.9|12944.9|12938.9|12926.9|12920.9|3118
1603382400000|2020-10-22 16:00:00|12930.9|12924.9|12941.9|12935.9|12941.9|12935.9|12927.9|12921.9|1495
1603386000000|2020-10-22 17:00:00|12942.9|12936.9|12950.9|12944.9|12954.9|12948.9|12937.9|12931.9|1849
1603389600000|2020-10-22 18:00:00|12951.4|12945.4|12949.9|12943.9|12953.9|12947.9|12943.4|12937.4|551
1603393200000|2020-10-22 19:00:00|12950.4|12944.4|12941.9|12935.9|12951.4|12945.4|12937.9|12931.9|893
1603396800000|2020-10-22 20:00:00|12942.4|12936.4|12938.9|12932.9|12943.9|12937.9|12933.9|12927.9|1039
1603400400000|2020-10-22 21:00:00|12940.9|12926.9|12949.5|12935.5|12950.1|12936.1|12940.8|12926.8|0
1603404000000|2020-10-22 22:00:00|12956.3|12942.3|12952.7|12938.7|12959.3|12945.3|12950.1|12936.1|0
1603407600000|2020-10-22 23:00:00|12953.4|12939.4|12936.5|12922.5|12954|12940|12933.6|12919.6|0
1603411200000|2020-10-23 00:00:00|12936.2|12922.2|12941.9|12937.9|12941.9|12937.9|12913.2|12899.2|5850
1603414800000|2020-10-23 01:00:00|12942.4|12938.4|12866.9|12862.9|12943.4|12939.4|12854.9|12850.9|34153
1603418400000|2020-10-23 02:00:00|12865.9|12861.9|12900.9|12896.9|12904.4|12900.4|12857.9|12853.9|16377
1603422000000|2020-10-23 03:00:00|12901.4|12897.4|12903.9|12899.9|12913.4|12909.4|12891.9|12887.9|8907
1603425600000|2020-10-23 04:00:00|12904.9|12900.9|12901.4|12897.4|12911.9|12907.9|12893.9|12889.9|4924
1603429200000|2020-10-23 05:00:00|12900.9|12896.9|12888.2|12874.2|12914.9|12910.9|12888.2|12874.2|8352
1603432800000|2020-10-23 06:00:00|12887.9|12873.9|12877.5|12863.5|12890.7|12876.7|12861.4|12847.4|0
1603436400000|2020-10-23 07:00:00|12877|12863|12909.9|12903.9|12912.9|12906.9|12877|12863|3106
1603440000000|2020-10-23 08:00:00|12910.4|12904.4|12904.9|12898.9|12915.9|12909.9|12904.9|12898.9|1473
1603443600000|2020-10-23 09:00:00|12905.4|12899.4|12908.4|12902.4|12912.4|12906.4|12902.9|12896.9|805
1603447200000|2020-10-23 10:00:00|12907.9|12901.9|12916.9|12910.9|12922.9|12916.9|12905.9|12899.9|1332
1603450800000|2020-10-23 11:00:00|12917.4|12911.4|12919.9|12913.9|12920.9|12914.9|12913.9|12907.9|795
1603454400000|2020-10-23 12:00:00|12918.9|12912.9|12916.9|12910.9|12925.9|12919.9|12916.9|12910.9|943
1603458000000|2020-10-23 13:00:00|12917.4|12911.4|12909.9|12903.9|12919.4|12913.4|12899.9|12893.9|2834
1603461600000|2020-10-23 14:00:00|12909.4|12903.4|12910.9|12904.9|12916.9|12910.9|12898.4|12892.4|2983
1603465200000|2020-10-23 15:00:00|12909.9|12903.9|12907.4|12901.4|12915.9|12909.9|12899.9|12893.9|1724
1603468800000|2020-10-23 16:00:00|12907.9|12901.9|12910.9|12904.9|12915.9|12909.9|12904.9|12898.9|2028
1603472400000|2020-10-23 17:00:00|12911.4|12905.4|12917.4|12911.4|12923.9|12917.9|12910.9|12904.9|1405
1603476000000|2020-10-23 18:00:00|12917.9|12911.9|12925.4|12919.4|12935.4|12929.4|12917.4|12911.4|1706
1603479600000|2020-10-23 19:00:00|12925.9|12919.9|12938.4|12932.4|12939.9|12933.9|12925.4|12919.4|1000
1603483200000|2020-10-23 20:00:00|12937.9|12931.9|12926.9|12920.9|12937.9|12931.9|12917.4|12911.4|1182
1603663200000|2020-10-25 22:00:00|12906|12892|12873.5|12859.5|12906.5|12892.5|12857.8|12843.8|0
1603666800000|2020-10-25 23:00:00|12874.2|12860.2|12881.8|12867.8|12885.7|12871.7|12867.1|12853.1|0
1603670400000|2020-10-26 00:00:00|12881.1|12867.1|12916.6|12912.6|12923.6|12919.6|12857.4|12843.4|4442
1603674000000|2020-10-26 01:00:00|12914.6|12910.6|12899.6|12895.6|12982.1|12978.1|12869.6|12865.6|51633
1603677600000|2020-10-26 02:00:00|12899.1|12895.1|12928.6|12924.6|12946.6|12942.6|12893.6|12889.6|15121
1603681200000|2020-10-26 03:00:00|12929.1|12925.1|12924.6|12920.6|12941.6|12937.6|12916.6|12912.6|6699
1603684800000|2020-10-26 04:00:00|12925.6|12921.6|12912.6|12908.6|12932.6|12928.6|12909.6|12905.6|5493
1603688400000|2020-10-26 05:00:00|12913.1|12909.1|12905.1|12891.1|12923.6|12919.6|12903.7|12889.7|7102
1603692000000|2020-10-26 06:00:00|12906.1|12892.1|12900.8|12886.8|12910.7|12896.7|12897|12883|0
1603695600000|2020-10-26 07:00:00|12900.7|12886.7|12896.1|12890.1|12910.6|12904.6|12889.6|12883.6|3898
1603699200000|2020-10-26 08:00:00|12895.6|12889.6|12905.6|12899.6|12906.6|12900.6|12891.6|12885.6|1576
1603702800000|2020-10-26 09:00:00|12904.6|12898.6|12905.6|12899.6|12909.6|12903.6|12901.6|12895.6|1130
1603706400000|2020-10-26 10:00:00|12905.1|12899.1|12907.6|12901.6|12909.6|12903.6|12902.1|12896.1|470
1603710000000|2020-10-26 11:00:00|12908.6|12902.6|12905.6|12899.6|12916.6|12910.6|12904.6|12898.6|987
1603713600000|2020-10-26 12:00:00|12906.1|12900.1|12903.1|12897.1|12906.6|12900.6|12899.6|12893.6|1117
1603717200000|2020-10-26 13:00:00|12902.6|12896.6|12906.6|12900.6|12912.6|12906.6|12899.6|12893.6|2054
1603720800000|2020-10-26 14:00:00|12905.6|12899.6|12855.6|12849.6|12912.6|12906.6|12849.6|12843.6|7209
1603724400000|2020-10-26 15:00:00|12855.1|12849.1|12848.6|12842.6|12858.1|12852.1|12830.1|12824.1|8779
1603728000000|2020-10-26 16:00:00|12847.6|12841.6|12825.1|12819.1|12853.6|12847.6|12821.6|12815.6|3336
1603731600000|2020-10-26 17:00:00|12824.6|12818.6|12828.6|12822.6|12831.6|12825.6|12797.1|12791.1|4241
1603735200000|2020-10-26 18:00:00|12829.1|12823.1|12836.1|12830.1|12845.6|12839.6|12825.1|12819.1|1754
1603738800000|2020-10-26 19:00:00|12836.6|12830.6|12848.1|12842.1|12851.6|12845.6|12830.1|12824.1|1639
1603742400000|2020-10-26 20:00:00|12849.1|12843.1|12846.1|12840.1|12871.1|12865.1|12845.1|12839.1|2205
1603746000000|2020-10-26 21:00:00|12849.8|12835.8|12847.8|12833.8|12849.9|12835.9|12845.2|12831.2|0
1603749600000|2020-10-26 22:00:00|12849.6|12835.6|12854.6|12840.6|12858.5|12844.5|12848.3|12834.3|0
1603753200000|2020-10-26 23:00:00|12854.2|12840.2|12843.4|12829.4|12862.6|12848.6|12840.1|12826.1|0
1603756800000|2020-10-27 00:00:00|12843.7|12829.7|12844.7|12840.7|12871|12867|12828.7|12823.5|8417
1603760400000|2020-10-27 01:00:00|12845.7|12841.7|12839.7|12835.7|12852.7|12848.7|12801.7|12797.7|36028
1603764000000|2020-10-27 02:00:00|12840.7|12836.7|12846.7|12842.7|12864.2|12860.2|12834.2|12830.2|14008
1603767600000|2020-10-27 03:00:00|12845.7|12841.7|12840.7|12836.7|12850.7|12846.7|12836.7|12832.7|6449
1603771200000|2020-10-27 04:00:00|12839.7|12835.7|12853.7|12849.7|12853.7|12849.7|12825.7|12821.7|6660
1603774800000|2020-10-27 05:00:00|12854.2|12850.2|12855.1|12841.1|12858.7|12854.7|12840.7|12834|10278
1603778400000|2020-10-27 06:00:00|12856.2|12842.2|12862.7|12848.7|12880.9|12866.9|12855.1|12841.1|0
1603782000000|2020-10-27 07:00:00|12862.8|12848.8|12848.7|12842.7|12862.8|12848.8|12841.2|12835.2|1638
1603785600000|2020-10-27 08:00:00|12847.7|12841.7|12839.7|12833.7|12848.7|12842.7|12831.7|12825.7|2084
1603789200000|2020-10-27 09:00:00|12838.7|12832.7|12834.7|12828.7|12839.7|12833.7|12827.7|12821.7|1437
1603792800000|2020-10-27 10:00:00|12835.7|12829.7|12847.2|12841.2|12848.7|12842.7|12835.7|12829.7|1285
1603796400000|2020-10-27 11:00:00|12848.2|12842.2|12851.2|12845.2|12852.7|12846.7|12844.7|12838.7|1234
1603800000000|2020-10-27 12:00:00|12851.7|12845.7|12844.7|12838.7|12854.7|12848.7|12842.7|12836.7|1272
1603803600000|2020-10-27 13:00:00|12845.7|12839.7|12843.2|12837.2|12848.7|12842.7|12835.7|12829.7|2605
1603807200000|2020-10-27 14:00:00|12842.7|12836.7|12837.7|12831.7|12845.7|12839.7|12822.7|12816.7|4314
1603810800000|2020-10-27 15:00:00|12838.2|12832.2|12847.2|12841.2|12847.7|12841.7|12831.7|12825.7|2079
1603814400000|2020-10-27 16:00:00|12847.7|12841.7|12839.2|12833.2|12848.7|12842.7|12836.7|12830.7|1026
1603818000000|2020-10-27 17:00:00|12839.7|12833.7|12844.2|12838.2|12847.7|12841.7|12836.7|12830.7|628
1603821600000|2020-10-27 18:00:00|12843.7|12837.7|12839.2|12833.2|12845.2|12839.2|12826.7|12820.7|982
1603825200000|2020-10-27 19:00:00|12839.7|12833.7|12841.2|12835.2|12842.7|12836.7|12831.7|12825.7|645
1603828800000|2020-10-27 20:00:00|12841.7|12835.7|12832.7|12826.7|12844.2|12838.2|12832.7|12826.7|681
1603832400000|2020-10-27 21:00:00|12835.7|12821.7|12837.9|12823.9|12845.7|12831.7|12823.4|12809.4|0
1603836000000|2020-10-27 22:00:00|12836.7|12822.7|12813.7|12799.7|12838.4|12824.4|12807.8|12793.8|0
1603839600000|2020-10-27 23:00:00|12814.4|12800.4|12829|12815|12831.6|12817.6|12814.4|12800.4|0
1603843200000|2020-10-28 00:00:00|12829.6|12815.6|12807|12803|12831|12820.7|12800.7|12786.7|4505
1603846800000|2020-10-28 01:00:00|12806.5|12802.5|12808.5|12804.5|12834.5|12830.5|12800.5|12796.5|22049
1603850400000|2020-10-28 02:00:00|12807.5|12803.5|12787|12783|12810.5|12806.5|12758.5|12754.5|27477
1603854000000|2020-10-28 03:00:00|12787.5|12783.5|12762.5|12758.5|12791.5|12787.5|12748.5|12744.5|10769
1603857600000|2020-10-28 04:00:00|12763.5|12759.5|12757.5|12753.5|12768.5|12764.5|12750.5|12746.5|6208
1603861200000|2020-10-28 05:00:00|12757|12753|12773.1|12759.1|12777.2|12766.4|12738.5|12734.5|16345
1603864800000|2020-10-28 06:00:00|12773.4|12759.4|12755.3|12741.3|12781.4|12767.4|12748.7|12734.7|0
1603868400000|2020-10-28 07:00:00|12755.2|12741.2|12754.4|12748.4|12768.4|12762.4|12742.4|12736.4|4384
1603872000000|2020-10-28 08:00:00|12754.9|12748.9|12713.4|12707.4|12758.4|12752.4|12692.4|12686.4|8024
1603875600000|2020-10-28 09:00:00|12712.9|12706.9|12699.9|12693.9|12713.4|12707.4|12686.9|12680.9|3048
1603879200000|2020-10-28 10:00:00|12700.4|12694.4|12692.4|12686.4|12708.4|12702.4|12691.4|12685.4|2057
1603882800000|2020-10-28 11:00:00|12692.9|12686.9|12685.4|12679.4|12696.4|12690.4|12681.4|12675.4|2034
1603886400000|2020-10-28 12:00:00|12684.9|12678.9|12639.4|12633.4|12684.9|12678.9|12630.9|12624.9|7664
1603890000000|2020-10-28 13:00:00|12638.9|12632.9|12643.4|12637.4|12663.4|12657.4|12624.4|12618.4|8586
1603893600000|2020-10-28 14:00:00|12641.9|12635.9|12604.4|12598.4|12644.4|12638.4|12581.9|12575.9|12399
1603897200000|2020-10-28 15:00:00|12603.4|12597.4|12616.4|12610.4|12619.4|12613.4|12589.4|12583.4|5861
1603900800000|2020-10-28 16:00:00|12617.4|12611.4|12615.4|12609.4|12659.4|12653.4|12609.4|12603.4|6768
1603904400000|2020-10-28 17:00:00|12614.4|12608.4|12616.4|12610.4|12620.4|12614.4|12590.9|12584.9|3501
1603908000000|2020-10-28 18:00:00|12614.4|12608.4|12629.4|12623.4|12636.9|12630.9|12603.4|12597.4|1978
1603911600000|2020-10-28 19:00:00|12630.4|12624.4|12602.4|12596.4|12634.9|12628.9|12599.4|12593.4|2083
1603915200000|2020-10-28 20:00:00|12601.9|12595.9|12600.9|12594.9|12616.9|12610.9|12593.4|12587.4|1802
1603918800000|2020-10-28 21:00:00|12604.2|12590.2|12606.4|12592.4|12608.5|12594.5|12598.5|12584.5|2
1603922400000|2020-10-28 22:00:00|12611.1|12597.1|12623.2|12609.2|12625.9|12611.9|12603.7|12589.7|0
1603926000000|2020-10-28 23:00:00|12622.9|12608.9|12625.5|12611.5|12626.2|12612.2|12601|12587|0
1603929600000|2020-10-29 00:00:00|12624.9|12610.9|12578.9|12574.9|12660.6|12646.6|12578.4|12574.4|7571
1603933200000|2020-10-29 01:00:00|12578.4|12574.4|12625.4|12621.4|12638.4|12634.4|12517.4|12513.4|53693
1603936800000|2020-10-29 02:00:00|12626.9|12622.9|12600.9|12596.9|12651.9|12647.9|12592.9|12588.9|18621
1603940400000|2020-10-29 03:00:00|12599.9|12595.9|12597.9|12593.9|12602.9|12598.9|12568.9|12564.9|17009
1603944000000|2020-10-29 04:00:00|12596.9|12592.9|12627.9|12623.9|12638.4|12634.4|12593.4|12589.4|9578
1603947600000|2020-10-29 05:00:00|12627.4|12623.4|12625.9|12611.9|12631.9|12627.9|12608.9|12602.5|11815
1603951200000|2020-10-29 06:00:00|12623.7|12609.7|12663.4|12649.4|12776|12762|12620.3|12606.3|0
1603954800000|2020-10-29 07:00:00|12664|12650|12592.9|12586.9|12664|12650|12577.9|12571.9|4644
1603958400000|2020-10-29 08:00:00|12591.9|12585.9|12590.4|12584.4|12604.9|12598.9|12583.9|12577.9|2809
1603962000000|2020-10-29 09:00:00|12589.9|12583.9|12597.9|12591.9|12604.9|12598.9|12589.9|12583.9|1323
1603965600000|2020-10-29 10:00:00|12597.4|12591.4|12589.9|12583.9|12597.4|12591.4|12585.9|12579.9|1151
1603969200000|2020-10-29 11:00:00|12589.4|12583.4|12532.9|12526.9|12589.9|12583.9|12532.9|12526.9|5685
1603972800000|2020-10-29 12:00:00|12533.9|12527.9|12569.9|12563.9|12573.9|12567.9|12529.4|12523.4|5726
1603976400000|2020-10-29 13:00:00|12568.9|12562.9|12580.9|12574.9|12588.9|12582.9|12537.9|12531.9|7463
1603980000000|2020-10-29 14:00:00|12581.9|12575.9|12591.4|12585.4|12608.4|12602.4|12578.9|12572.9|7293
1603983600000|2020-10-29 15:00:00|12591.9|12585.9|12577.9|12571.9|12604.9|12598.9|12567.4|12561.4|3594
1603987200000|2020-10-29 16:00:00|12578.9|12572.9|12588.9|12582.9|12596.9|12590.9|12573.9|12567.9|1742
1603990800000|2020-10-29 17:00:00|12589.4|12583.4|12630.9|12624.9|12632.9|12626.9|12582.9|12576.9|3472
1603994400000|2020-10-29 18:00:00|12632.9|12626.9|12632.9|12626.9|12646.9|12640.9|12626.9|12620.9|2524
1603998000000|2020-10-29 19:00:00|12634.9|12628.9|12622.4|12616.4|12643.9|12637.9|12622.4|12616.4|1906
1604001600000|2020-10-29 20:00:00|12622.9|12616.9|12588.4|12582.4|12631.4|12625.4|12580.4|12574.4|2406
1604005200000|2020-10-29 21:00:00|12594.1|12580.1|12584.8|12570.8|12594.1|12580.1|12580.9|12566.9|0
1604008800000|2020-10-29 22:00:00|12572.1|12558.1|12581|12567|12591.5|12577.5|12564.9|12550.9|0
1604012400000|2020-10-29 23:00:00|12581.3|12567.3|12591.3|12577.3|12612.1|12598.1|12580|12566|0
1604016000000|2020-10-30 00:00:00|12590.9|12576.9|12548.6|12544.6|12596.1|12582.1|12526.1|12522.1|8174
1604019600000|2020-10-30 01:00:00|12550.1|12546.1|12542.6|12538.6|12565.6|12561.6|12449.6|12445.6|53139
1604023200000|2020-10-30 02:00:00|12541.6|12537.6|12510.6|12506.6|12544.6|12540.6|12490.6|12486.6|18283
1604026800000|2020-10-30 03:00:00|12510.1|12506.1|12531.6|12527.6|12546.6|12542.6|12507.6|12503.6|10464
1604030400000|2020-10-30 04:00:00|12532.1|12528.1|12504.6|12500.6|12545.6|12541.6|12500.6|12496.6|9281
1604034000000|2020-10-30 05:00:00|12503.6|12499.6|12409.7|12395.7|12504.6|12500.6|12408.9|12394.9|21921
1604037600000|2020-10-30 06:00:00|12407.6|12393.6|12379.8|12365.8|12418.3|12404.3|12357.8|12343.8|0
1604041200000|2020-10-30 07:00:00|12381.9|12367.9|12412.6|12406.6|12424.6|12418.6|12374.6|12367.9|7817
1604044800000|2020-10-30 08:00:00|12413.6|12407.6|12443.1|12437.1|12458.6|12452.6|12413.6|12407.6|6266
1604048400000|2020-10-30 09:00:00|12442.6|12436.6|12464.1|12458.1|12472.6|12466.6|12438.6|12432.6|4018
1604052000000|2020-10-30 10:00:00|12463.6|12457.6|12468.6|12462.6|12471.6|12465.6|12448.6|12442.6|2645
1604055600000|2020-10-30 11:00:00|12469.1|12463.1|12477.6|12471.6|12489.6|12483.6|12469.1|12463.1|3229
1604059200000|2020-10-30 12:00:00|12478.6|12472.6|12472.6|12466.6|12481.6|12475.6|12457.6|12451.6|2435
1604062800000|2020-10-30 13:00:00|12473.1|12467.1|12461.1|12455.1|12486.6|12480.6|12448.6|12442.6|5398
1604066400000|2020-10-30 14:00:00|12460.6|12454.6|12417.6|12411.6|12467.6|12461.6|12414.6|12408.6|8018
1604070000000|2020-10-30 15:00:00|12416.6|12410.6|12435.6|12429.6|12448.1|12442.1|12416.6|12410.6|4879
1604073600000|2020-10-30 16:00:00|12435.1|12429.1|12440.1|12434.1|12464.1|12458.1|12433.6|12427.6|3949
1604077200000|2020-10-30 17:00:00|12439.6|12433.6|12437.1|12431.1|12448.6|12442.6|12420.6|12414.6|2256
1604080800000|2020-10-30 18:00:00|12437.6|12431.6|12435.6|12429.6|12449.6|12443.6|12424.6|12418.6|1654
1604084400000|2020-10-30 19:00:00|12435.1|12429.1|12453.1|12447.1|12456.1|12450.1|12427.6|12421.6|1976
1604088000000|2020-10-30 20:00:00|12452.1|12446.1|12471.1|12465.1|12472.6|12466.6|12452.1|12446.1|1744
1604271600000|2020-11-01 23:00:00|12439.7|12425.7|12404.5|12390.5|12455.3|12441.3|12380.5|12366.5|0
1604275200000|2020-11-02 00:00:00|12404.8|12390.8|12492.6|12488.6|12511.6|12507.6|12362.5|12348.5|7099
1604278800000|2020-11-02 01:00:00|12493.6|12489.6|12462.6|12458.6|12518.6|12514.6|12444.6|12440.6|34789
1604282400000|2020-11-02 02:00:00|12462.1|12458.1|12434.6|12430.6|12465.6|12461.6|12406.6|12402.6|22546
1604286000000|2020-11-02 03:00:00|12434.1|12430.1|12433.6|12429.6|12460.1|12456.1|12429.1|12425.1|9400
1604289600000|2020-11-02 04:00:00|12434.6|12430.6|12474.6|12470.6|12481.6|12477.6|12429.6|12425.6|9775
1604293200000|2020-11-02 05:00:00|12474.1|12470.1|12541.5|12527.5|12548.8|12534.8|12471.6|12467.6|13463
1604296800000|2020-11-02 06:00:00|12541.4|12527.4|12520.1|12506.1|12557.3|12543.3|12506|12492|0
1604300400000|2020-11-02 07:00:00|12522.2|12508.2|12530.6|12524.6|12532.6|12526.6|12501.1|12495.1|4124
1604304000000|2020-11-02 08:00:00|12530.1|12524.1|12546.6|12540.6|12546.6|12540.6|12515.1|12509.1|3559
1604307600000|2020-11-02 09:00:00|12546.1|12540.1|12568.6|12562.6|12577.6|12571.6|12544.1|12538.1|4424
1604311200000|2020-11-02 10:00:00|12569.6|12563.6|12584.1|12578.1|12590.1|12584.1|12567.6|12561.6|2725
1604314800000|2020-11-02 11:00:00|12583.6|12577.6|12573.6|12567.6|12586.6|12580.6|12570.6|12564.6|1940
1604318400000|2020-11-02 12:00:00|12573.1|12567.1|12563.6|12557.6|12575.6|12569.6|12556.6|12550.6|1894
1604322000000|2020-11-02 13:00:00|12564.6|12558.6|12565.6|12559.6|12577.6|12571.6|12560.6|12554.6|1733
1604325600000|2020-11-02 14:00:00|12566.6|12560.6|12579.6|12573.6|12584.6|12578.6|12556.6|12550.6|4331
1604329200000|2020-11-02 15:00:00|12583.1|12577.1|12569.1|12563.1|12583.6|12577.6|12566.6|12560.6|2471
1604332800000|2020-11-02 16:00:00|12568.6|12562.6|12570.6|12564.6|12575.1|12569.1|12558.6|12552.6|1595
1604336400000|2020-11-02 17:00:00|12571.1|12565.1|12548.6|12542.6|12573.6|12567.6|12540.6|12534.6|1825
1604340000000|2020-11-02 18:00:00|12547.6|12541.6|12528.1|12522.1|12548.6|12542.6|12516.6|12510.6|2876
1604343600000|2020-11-02 19:00:00|12527.6|12521.6|12560.1|12554.1|12563.6|12557.6|12524.6|12518.6|1580
1604347200000|2020-11-02 20:00:00|12559.6|12553.6|12574.6|12568.6|12580.6|12574.6|12559.6|12553.6|2300
1604350800000|2020-11-02 21:00:00|12585.8|12571.8|12589|12575|12596.4|12582.4|12572.7|12558.7|2
1604354400000|2020-11-02 22:00:00|12588.4|12574.4|12594.8|12580.8|12595.8|12581.8|12588|12574|0
1604358000000|2020-11-02 23:00:00|12595.4|12581.4|12600.4|12586.4|12616.1|12602.1|12588|12574|0
1604361600000|2020-11-03 00:00:00|12601.1|12587.1|12623.7|12619.7|12638.7|12634.7|12587.1|12573.1|7401
1604365200000|2020-11-03 01:00:00|12624.2|12620.2|12669.2|12665.2|12674.7|12670.7|12603.7|12599.7|36693
1604368800000|2020-11-03 02:00:00|12670.7|12666.7|12709.7|12705.7|12715.2|12711.2|12660.7|12656.7|17492
1604372400000|2020-11-03 03:00:00|12709.2|12705.2|12694.2|12690.2|12712.7|12708.7|12686.2|12682.2|9306
1604376000000|2020-11-03 04:00:00|12694.7|12690.7|12686.2|12682.2|12696.2|12692.2|12676.2|12672.2|5985
1604379600000|2020-11-03 05:00:00|12686.7|12682.7|12695.6|12681.6|12700.2|12696.2|12682.2|12673.1|13569
1604383200000|2020-11-03 06:00:00|12695.4|12681.4|12697.3|12683.3|12700.2|12686.2|12681.6|12667.6|0
1604386800000|2020-11-03 07:00:00|12697|12683|12727.7|12721.7|12737.7|12731.7|12687.2|12681.2|5736
1604390400000|2020-11-03 08:00:00|12727.2|12721.2|12754.2|12748.2|12755.2|12749.2|12719.2|12713.2|3921
1604394000000|2020-11-03 09:00:00|12755.2|12749.2|12766.2|12760.2|12772.7|12766.7|12748.2|12742.2|3164
1604397600000|2020-11-03 10:00:00|12765.7|12759.7|12747.2|12741.2|12768.2|12762.2|12742.2|12736.2|2397
1604401200000|2020-11-03 11:00:00|12748.2|12742.2|12757.2|12751.2|12758.2|12752.2|12746.2|12740.2|1724
1604404800000|2020-11-03 12:00:00|12756.2|12750.2|12732.7|12726.7|12760.2|12754.2|12729.2|12723.2|2208
1604408400000|2020-11-03 13:00:00|12732.2|12726.2|12736.7|12730.7|12747.2|12741.2|12726.2|12720.2|3679
1604412000000|2020-11-03 14:00:00|12737.2|12731.2|12761.2|12755.2|12767.2|12761.2|12733.2|12727.2|3970
1604415600000|2020-11-03 15:00:00|12762.2|12756.2|12776.2|12770.2|12777.2|12771.2|12760.2|12754.2|4854
1604419200000|2020-11-03 16:00:00|12777.7|12771.7|12770.2|12764.2|12781.2|12775.2|12767.2|12761.2|2423
1604422800000|2020-11-03 17:00:00|12770.7|12764.7|12774.7|12768.7|12778.2|12772.2|12767.2|12761.2|1096
1604426400000|2020-11-03 18:00:00|12774.2|12768.2|12763.7|12757.7|12777.2|12771.2|12760.7|12754.7|1092
1604430000000|2020-11-03 19:00:00|12762.7|12756.7|12774.7|12768.7|12786.2|12780.2|12760.2|12754.2|1259
1604433600000|2020-11-03 20:00:00|12775.2|12769.2|12775.7|12769.7|12781.2|12775.2|12763.2|12757.2|2314
1604437200000|2020-11-03 21:00:00|12772.9|12758.9|12772.6|12758.6|12776.3|12762.3|12737.7|12723.7|0
1604440800000|2020-11-03 22:00:00|12772.7|12758.7|12775.4|12761.4|12777.2|12763.2|12767.5|12753.5|0
1604444400000|2020-11-03 23:00:00|12783|12769|12835.7|12821.7|12865.5|12851.5|12763.7|12749.7|0
1604448000000|2020-11-04 00:00:00|12835|12821|12694.3|12690.3|12889|12875|12691.8|12687.8|12046
1604451600000|2020-11-04 01:00:00|12694.8|12690.8|12745.3|12741.3|12767.3|12763.3|12663.3|12659.3|38889
1604455200000|2020-11-04 02:00:00|12745.8|12741.8|12729.3|12725.3|12759.3|12755.3|12684.8|12680.8|23908
1604458800000|2020-11-04 03:00:00|12729.8|12725.8|12850.3|12846.3|12878.8|12874.8|12728.3|12724.3|41625
1604462400000|2020-11-04 04:00:00|12850.8|12846.8|12843.3|12839.3|12863.3|12859.3|12805.8|12801.8|19111
1604466000000|2020-11-04 05:00:00|12842.8|12838.8|12851.6|12837.6|12880.5|12866.5|12829.3|12822.3|14213
1604469600000|2020-11-04 06:00:00|12850.3|12836.3|12831|12817|12870.5|12856.5|12793.2|12779.2|0
1604473200000|2020-11-04 07:00:00|12829.8|12815.8|12834.3|12828.3|12892.8|12886.8|12806.3|12800.3|12218
1604476800000|2020-11-04 08:00:00|12834.8|12828.8|12855.8|12849.8|12868.8|12862.8|12826.3|12820.3|5529
1604480400000|2020-11-04 09:00:00|12855.3|12849.3|12871.3|12865.3|12886.3|12880.3|12852.3|12846.3|3598
1604484000000|2020-11-04 10:00:00|12870.3|12864.3|12864.3|12858.3|12871.8|12865.8|12851.3|12845.3|2795
1604487600000|2020-11-04 11:00:00|12864.8|12858.8|12863.3|12857.3|12871.3|12865.3|12854.8|12848.8|1774
1604491200000|2020-11-04 12:00:00|12862.3|12856.3|12888.8|12882.8|12896.8|12890.8|12859.3|12853.3|4951
1604494800000|2020-11-04 13:00:00|12889.3|12883.3|12877.3|12871.3|12896.3|12890.3|12874.3|12868.3|2919
1604498400000|2020-11-04 14:00:00|12877.8|12871.8|12879.3|12873.3|12883.3|12877.3|12853.3|12847.3|7931
1604502000000|2020-11-04 15:00:00|12878.8|12872.8|12915.3|12909.3|12915.3|12909.3|12877.3|12871.3|7425
1604505600000|2020-11-04 16:00:00|12916.3|12910.3|12938.3|12932.3|12942.3|12936.3|12900.3|12894.3|5127
1604509200000|2020-11-04 17:00:00|12937.3|12931.3|12930.8|12924.8|12952.3|12946.3|12929.3|12923.3|3594
1604512800000|2020-11-04 18:00:00|12931.3|12925.3|12942.3|12936.3|12945.3|12939.3|12919.3|12913.3|2279
1604516400000|2020-11-04 19:00:00|12941.8|12935.8|12939.3|12933.3|12948.3|12942.3|12933.3|12927.3|1394
1604520000000|2020-11-04 20:00:00|12939.8|12933.8|12915.3|12909.3|12941.3|12935.3|12896.8|12890.8|3036
1604523600000|2020-11-04 21:00:00|12922.9|12908.9|12935.4|12921.4|12960.5|12946.5|12913.1|12899.1|0
1604527200000|2020-11-04 22:00:00|12936.4|12922.4|12936.1|12922.1|12945.7|12931.7|12934.6|12920.6|0
1604530800000|2020-11-04 23:00:00|12939.9|12925.9|12907|12893|12939.9|12925.9|12893.2|12879.2|0
1604534400000|2020-11-05 00:00:00|12908|12894|12894.5|12890.5|12953.5|12939.5|12874.5|12870.5|8378
1604538000000|2020-11-05 01:00:00|12893.5|12889.5|12882.5|12878.5|12900.5|12896.5|12836.5|12832.5|34156
1604541600000|2020-11-05 02:00:00|12882|12878|12848.5|12844.5|12893.5|12889.5|12822.5|12818.5|20537
1604545200000|2020-11-05 03:00:00|12849.5|12845.5|12876.5|12872.5|12882.5|12878.5|12840.5|12836.5|10057
1604548800000|2020-11-05 04:00:00|12877.5|12873.5|12876|12872|12884.5|12880.5|12852.5|12848.5|8202
1604552400000|2020-11-05 05:00:00|12875.5|12871.5|12922.7|12908.7|12928.1|12914.1|12859.5|12855.5|9231
1604556000000|2020-11-05 06:00:00|12922.2|12908.2|12897.2|12883.2|12931.1|12917.1|12882.3|12868.3|0
1604559600000|2020-11-05 07:00:00|12896.9|12882.9|12923|12917|12930.5|12924.5|12890.5|12882.8|4902
1604563200000|2020-11-05 08:00:00|12921.5|12915.5|12944|12938|12954.5|12948.5|12917.5|12911.5|5441
1604566800000|2020-11-05 09:00:00|12943.5|12937.5|12957.5|12951.5|12961.5|12955.5|12939.5|12933.5|3048
1604570400000|2020-11-05 10:00:00|12958|12952|12969.5|12963.5|12970.5|12964.5|12955.5|12949.5|3393
1604574000000|2020-11-05 11:00:00|12968.5|12962.5|12958.5|12952.5|12970.5|12964.5|12954.5|12948.5|2405
1604577600000|2020-11-05 12:00:00|12961|12955|12964.5|12958.5|12966.5|12960.5|12949|12943|1596
1604581200000|2020-11-05 13:00:00|12963.5|12957.5|12957.5|12951.5|12966|12960|12955.5|12949.5|1555
1604584800000|2020-11-05 14:00:00|12956.5|12950.5|12953.5|12947.5|12961.5|12955.5|12942.5|12936.5|4523
1604588400000|2020-11-05 15:00:00|12954.5|12948.5|12959|12953|12964.5|12958.5|12947.5|12941.5|3019
1604592000000|2020-11-05 16:00:00|12959.5|12953.5|12955.5|12949.5|12978|12972|12955.5|12949.5|3607
1604595600000|2020-11-05 17:00:00|12956.5|12950.5|12966.5|12960.5|12968.5|12962.5|12946.5|12940.5|2106
1604599200000|2020-11-05 18:00:00|12967.5|12961.5|12968|12962|12976.5|12970.5|12966|12960|1144
1604602800000|2020-11-05 19:00:00|12967.5|12961.5|12981.5|12975.5|12982.5|12976.5|12967.5|12961.5|1799
1604606400000|2020-11-05 20:00:00|12981|12975|12965.5|12959.5|12983|12977|12958|12952|1678
1604610000000|2020-11-05 21:00:00|12956.2|12942.2|12981|12967|12988.4|12974.4|12955.6|12941.6|0
1604613600000|2020-11-05 22:00:00|12980.8|12966.8|12978.2|12964.2|12981.4|12967.4|12975|12961|0
1604617200000|2020-11-05 23:00:00|12973.8|12959.8|12950.9|12936.9|12973.8|12959.8|12908.7|12894.7|0
1604620800000|2020-11-06 00:00:00|12950.3|12936.3|12941.5|12937.5|12957.1|12951.5|12916.7|12902.7|6425
1604624400000|2020-11-06 01:00:00|12940|12936|12971.7|12967.7|12973.7|12969.7|12915.5|12911.5|34275
1604628000000|2020-11-06 02:00:00|12971.2|12967.2|12986.7|12982.7|12989.7|12985.7|12955.7|12951.7|16715
1604631600000|2020-11-06 03:00:00|12987.2|12983.2|12908.7|12904.7|12991.7|12987.7|12907.7|12903.7|17543
1604635200000|2020-11-06 04:00:00|12907.7|12903.7|12919.7|12915.7|12942.7|12938.7|12898.2|12894.2|14408
1604638800000|2020-11-06 05:00:00|12919.2|12915.2|12952.6|12938.6|12958.7|12944.7|12915.2|12911.2|11314
1604642400000|2020-11-06 06:00:00|12951.8|12937.8|12957.7|12943.7|12971.5|12957.5|12938.2|12924.2|0
1604646000000|2020-11-06 07:00:00|12955.7|12941.7|12966.7|12960.7|12968.7|12962.7|12940.7|12934.7|3784
1604649600000|2020-11-06 08:00:00|12967.7|12961.7|12963.2|12957.2|12986.7|12980.7|12961.2|12955.2|4471
1604653200000|2020-11-06 09:00:00|12963.7|12957.7|12934.2|12928.2|12963.7|12957.7|12926.7|12920.7|4674
1604656800000|2020-11-06 10:00:00|12934.7|12928.7|12952.7|12946.7|12956.7|12950.7|12929.7|12923.7|2615
1604660400000|2020-11-06 11:00:00|12952.2|12946.2|12958.7|12952.7|12964.7|12958.7|12950.7|12944.7|1732
1604664000000|2020-11-06 12:00:00|12957.7|12951.7|12945.7|12939.7|12967.2|12961.2|12943.7|12937.7|2032
1604667600000|2020-11-06 13:00:00|12946.7|12940.7|12970.2|12964.2|12971.7|12965.7|12940.7|12934.7|2808
1604671200000|2020-11-06 14:00:00|12970.7|12964.7|12964.7|12958.7|12981.7|12975.7|12956.7|12950.7|5080
1604674800000|2020-11-06 15:00:00|12965.2|12959.2|12966.7|12960.7|12984.7|12978.7|12961.7|12955.7|3397
1604678400000|2020-11-06 16:00:00|12965.7|12959.7|12976.2|12970.2|12980.7|12974.7|12962.7|12956.7|1915
1604682000000|2020-11-06 17:00:00|12976.7|12970.7|12979.7|12973.7|12979.7|12973.7|12970.2|12964.2|905
1604685600000|2020-11-06 18:00:00|12979.2|12973.2|12988.7|12982.7|12995.7|12989.7|12978.7|12972.7|2242
1604689200000|2020-11-06 19:00:00|12989.2|12983.2|13001.7|12995.7|13001.7|12995.7|12988.7|12982.7|1464
1604692800000|2020-11-06 20:00:00|13001.2|12995.2|12995.7|12989.7|13005.7|12999.7|12986.7|12980.7|2448
1604876400000|2020-11-08 23:00:00|13053|13039|13094.7|13080.7|13120.8|13106.8|13042.9|13028.9|0
1604880000000|2020-11-09 00:00:00|13095.4|13081.4|13126.9|13122.9|13144.2|13130.2|13069.9|13065.9|11508
1604883600000|2020-11-09 01:00:00|13127.9|13123.9|13120.9|13116.9|13175.9|13171.9|13087.9|13083.9|46306
1604887200000|2020-11-09 02:00:00|13120.4|13116.4|13074.4|13070.4|13132.9|13128.9|13047.9|13043.9|24056
1604890800000|2020-11-09 03:00:00|13073.9|13069.9|13097.4|13093.4|13099.9|13095.9|13056.9|13052.9|12047
1604894400000|2020-11-09 04:00:00|13097.9|13093.9|13101.9|13097.9|13112.9|13108.9|13091.9|13087.9|8206
1604898000000|2020-11-09 05:00:00|13102.9|13098.9|13111.6|13097.6|13137.9|13133.9|13102.9|13089.4|14279
1604901600000|2020-11-09 06:00:00|13111.3|13097.3|13119.2|13105.2|13119.9|13105.9|13097.9|13083.9|0
1604905200000|2020-11-09 07:00:00|13119.8|13105.8|13110.9|13104.9|13128.9|13122.9|13097.9|13091.9|4365
1604908800000|2020-11-09 08:00:00|13109.9|13103.9|13117.9|13111.9|13124.9|13118.9|13103.9|13097.9|1964
1604912400000|2020-11-09 09:00:00|13117.4|13111.4|13123.9|13117.9|13127.9|13121.9|13115.9|13109.9|1264
1604916000000|2020-11-09 10:00:00|13124.9|13118.9|13143.9|13137.9|13144.4|13138.4|13123.9|13117.9|2204
1604919600000|2020-11-09 11:00:00|13142.9|13136.9|13222.4|13216.4|13255.9|13249.9|13134.9|13128.9|10360
1604923200000|2020-11-09 12:00:00|13220.9|13214.9|13300.4|13294.4|13300.9|13294.9|13204.9|13198.9|15469
1604926800000|2020-11-09 13:00:00|13300.9|13294.9|13318.4|13312.4|13351.9|13345.9|13300.9|13294.9|13071
1604930400000|2020-11-09 14:00:00|13319.4|13313.4|13249.9|13243.9|13337.4|13331.4|13248.9|13242.9|12123
1604934000000|2020-11-09 15:00:00|13250.9|13244.9|13285.4|13279.4|13300.9|13294.9|13246.4|13240.4|7419
1604937600000|2020-11-09 16:00:00|13284.9|13278.9|13271.9|13265.9|13293.9|13287.9|13266.9|13260.9|3346
1604941200000|2020-11-09 17:00:00|13272.9|13266.9|13268.9|13262.9|13277.9|13271.9|13257.9|13251.9|2045
1604944800000|2020-11-09 18:00:00|13269.4|13263.4|13240.4|13234.4|13273.9|13267.9|13220.9|13214.9|2639
1604948400000|2020-11-09 19:00:00|13238.4|13232.4|13211.4|13205.4|13242.9|13236.9|13184.4|13178.4|4039
1604952000000|2020-11-09 20:00:00|13210.4|13204.4|13177.9|13171.9|13219.4|13213.4|13175.9|13169.9|2564
1604955600000|2020-11-09 21:00:00|13196|13182|13195|13181|13221.7|13207.7|13181.4|13167.4|0
1604959200000|2020-11-09 22:00:00|13194|13180|13202.3|13188.3|13203.4|13189.4|13190.3|13176.3|0
1604962800000|2020-11-09 23:00:00|13202.2|13188.2|13199.2|13185.2|13237.3|13223.3|13195.7|13181.7|0
1604966400000|2020-11-10 00:00:00|13199.6|13185.6|13122|13118|13210.5|13196.5|13107.5|13103.5|8980
1604970000000|2020-11-10 01:00:00|13121.5|13117.5|13128.5|13124.5|13150|13146|13086|13082|32336
1604973600000|2020-11-10 02:00:00|13128|13124|13104.5|13100.5|13154.5|13150.5|13089.5|13085.5|20580
1604977200000|2020-11-10 03:00:00|13103|13099|13064|13060|13114|13110|13055|13051|17434
1604980800000|2020-11-10 04:00:00|13063.5|13059.5|13051.5|13047.5|13071|13067|13012.5|13008.5|18684
1604984400000|2020-11-10 05:00:00|13052|13048|13079.5|13065.5|13084.8|13078|13051|13047|11740
1604988000000|2020-11-10 06:00:00|13079.3|13065.3|13112|13098|13119.8|13105.8|13063.1|13049.1|0
1604991600000|2020-11-10 07:00:00|13112.2|13098.2|13125.5|13119.5|13153|13147|13093|13087|7512
1604995200000|2020-11-10 08:00:00|13124|13118|13129|13123|13148.5|13142.5|13121|13115|3420
1604998800000|2020-11-10 09:00:00|13128.5|13122.5|13137|13131|13144|13138|13128.5|13122.5|1841
1605002400000|2020-11-10 10:00:00|13136.5|13130.5|13094|13088|13138.5|13132.5|13090|13084|4351
1605006000000|2020-11-10 11:00:00|13093|13087|13117|13111|13122|13116|13085.5|13079.5|2719
1605009600000|2020-11-10 12:00:00|13118|13112|13112|13106|13125|13119|13110|13104|1692
1605013200000|2020-11-10 13:00:00|13112.5|13106.5|13114|13108|13118|13112|13100.5|13094.5|1759
1605016800000|2020-11-10 14:00:00|13114.5|13108.5|13108|13102|13142|13136|13090|13084|7522
1605020400000|2020-11-10 15:00:00|13107|13101|13071.5|13065.5|13121|13115|13055|13049|8407
1605024000000|2020-11-10 16:00:00|13072|13066|13089|13083|13096|13090|13064.5|13058.5|3592
1605027600000|2020-11-10 17:00:00|13088.5|13082.5|13113.5|13107.5|13119|13113|13087.5|13081.5|2636
1605031200000|2020-11-10 18:00:00|13114|13108|13108|13102|13123|13117|13086|13080|1675
1605034800000|2020-11-10 19:00:00|13107|13101|13108.5|13102.5|13116|13110|13086|13080|1354
1605038400000|2020-11-10 20:00:00|13109.5|13103.5|13095|13089|13116|13110|13090|13084|1451
1605042000000|2020-11-10 21:00:00|13106.6|13092.6|13114.4|13100.4|13120.9|13106.9|13104|13090|0
1605045600000|2020-11-10 22:00:00|13113.2|13099.2|13112.2|13098.2|13115.2|13101.2|13110.2|13096.2|0
1605049200000|2020-11-10 23:00:00|13113.8|13099.8|13093.1|13079.1|13131.8|13117.8|13086|13072|0
1605052800000|2020-11-11 00:00:00|13092.5|13078.5|13085|13081|13111|13107|13062|13048|5976
1605056400000|2020-11-11 01:00:00|13084|13080|13163.5|13159.5|13164|13160|13079|13075|33797
1605060000000|2020-11-11 02:00:00|13163|13159|13206|13202|13219.5|13215.5|13161|13157|23638
1605063600000|2020-11-11 03:00:00|13205|13201|13231|13227|13237|13233|13205|13201|14525
1605067200000|2020-11-11 04:00:00|13230|13226|13256|13252|13264|13260|13226.5|13222.5|11090
1605070800000|2020-11-11 05:00:00|13257|13253|13277|13263|13282|13278|13255.5|13245.7|18497
1605074400000|2020-11-11 06:00:00|13277.3|13263.3|13293.4|13279.4|13310.2|13296.2|13272.9|13258.9|0
1605078000000|2020-11-11 07:00:00|13293.5|13279.5|13242|13236|13321|13315|13230|13224|11270
1605081600000|2020-11-11 08:00:00|13241.5|13235.5|13291|13285|13296|13290|13238.5|13232.5|5989
1605085200000|2020-11-11 09:00:00|13292|13286|13295|13289|13308|13302|13281|13275|3622
1605088800000|2020-11-11 10:00:00|13296|13290|13304|13298|13310|13304|13287.5|13281.5|1689
1605092400000|2020-11-11 11:00:00|13303.5|13297.5|13306.5|13300.5|13313|13307|13300|13294|1912
1605096000000|2020-11-11 12:00:00|13306|13300|13299|13293|13306.5|13300.5|13288|13282|2131
1605099600000|2020-11-11 13:00:00|13300|13294|13284|13278|13308|13302|13272|13266|2833
1605103200000|2020-11-11 14:00:00|13284.5|13278.5|13286|13280|13306|13300|13269|13263|5000
1605106800000|2020-11-11 15:00:00|13286.5|13280.5|13290|13284|13300|13294|13281|13275|2871
1605110400000|2020-11-11 16:00:00|13289|13283|13293|13287|13299|13293|13286|13280|1187
1605114000000|2020-11-11 17:00:00|13293.5|13287.5|13303.5|13297.5|13307|13301|13291|13285|1107
1605117600000|2020-11-11 18:00:00|13303|13297|13315|13309|13320|13314|13298|13292|1334
1605121200000|2020-11-11 19:00:00|13315.5|13309.5|13291.5|13285.5|13329|13323|13284|13278|2639
1605124800000|2020-11-11 20:00:00|13288|13282|13292.5|13286.5|13295|13289|13246.5|13240.5|2938
1605128400000|2020-11-11 21:00:00|13291.4|13277.4|13307.1|13293.1|13314.5|13300.5|13291.4|13277.4|0
1605132000000|2020-11-11 22:00:00|13307.2|13293.2|13309.8|13295.8|13309.8|13295.8|13306.1|13292.1|0
1605135600000|2020-11-11 23:00:00|13308.2|13294.2|13294.1|13280.1|13309.5|13295.5|13291.8|13277.8|0
1605139200000|2020-11-12 00:00:00|13293.8|13279.8|13298|13294|13299|13295|13264.5|13256|5030
1605142800000|2020-11-12 01:00:00|13297|13293|13257|13253|13305|13301|13244|13240|30403
1605146400000|2020-11-12 02:00:00|13256|13252|13268|13264|13274|13270|13217|13213|19487
1605150000000|2020-11-12 03:00:00|13269|13265|13246|13242|13269.5|13265.5|13231|13227|9764
1605153600000|2020-11-12 04:00:00|13245.5|13241.5|13203.5|13199.5|13255|13251|13195.5|13191.5|14261
1605157200000|2020-11-12 05:00:00|13203|13199|13239.5|13225.5|13241.4|13233|13200.5|13196.5|10807
1605160800000|2020-11-12 06:00:00|13239.3|13225.3|13240.8|13226.8|13244.6|13230.6|13212.5|13198.5|0
1605164400000|2020-11-12 07:00:00|13235.6|13229.6|13255.1|13249.1|13265.1|13259.1|13234.6|13228.6|4595
1605168000000|2020-11-12 08:00:00|13254.6|13248.6|13264.1|13258.1|13284.1|13278.1|13251.1|13245.1|4348
1605171600000|2020-11-12 09:00:00|13264.6|13258.6|13286.1|13280.1|13287.1|13281.1|13264.1|13258.1|2308
1605175200000|2020-11-12 10:00:00|13285.6|13279.6|13292.1|13286.1|13298.1|13292.1|13280.1|13274.1|2290
1605178800000|2020-11-12 11:00:00|13292.6|13286.6|13278.1|13272.1|13296.6|13290.6|13278.1|13272.1|1604
1605182400000|2020-11-12 12:00:00|13277.1|13271.1|13264.1|13258.1|13282.1|13276.1|13260.1|13254.1|2569
1605186000000|2020-11-12 13:00:00|13263.6|13257.6|13275.1|13269.1|13279.1|13273.1|13261.6|13255.6|1690
1605189600000|2020-11-12 14:00:00|13275.6|13269.6|13271.1|13265.1|13281.1|13275.1|13255.6|13249.6|3057
1605193200000|2020-11-12 15:00:00|13272.1|13266.1|13281.1|13275.1|13291.1|13285.1|13267.1|13261.1|2528
1605196800000|2020-11-12 16:00:00|13281.6|13275.6|13269.1|13263.1|13288.1|13282.1|13261.1|13255.1|1719
1605200400000|2020-11-12 17:00:00|13267.6|13261.6|13243.1|13237.1|13272.1|13266.1|13229.6|13223.6|2527
1605204000000|2020-11-12 18:00:00|13242.6|13236.6|13249.1|13243.1|13250.1|13244.1|13226.6|13220.6|1650
1605207600000|2020-11-12 19:00:00|13250.1|13244.1|13225.1|13219.1|13256.1|13250.1|13221.1|13215.1|1615
1605211200000|2020-11-12 20:00:00|13225.6|13219.6|13213.1|13207.1|13230.1|13224.1|13208.1|13202.1|1819
1605214800000|2020-11-12 21:00:00|13227.6|13213.6|13241.5|13227.5|13262.2|13248.2|13227|13213|1
1605218400000|2020-11-12 22:00:00|13241.8|13227.8|13240.9|13226.9|13242.9|13228.9|13239.2|13225.2|0
1605222000000|2020-11-12 23:00:00|13238.6|13224.6|13229.6|13215.6|13243.3|13229.3|13225.6|13211.6|0
1605225600000|2020-11-13 00:00:00|13230.6|13216.6|13218.1|13214.1|13253.1|13239.1|13216.1|13210.2|5410
1605229200000|2020-11-13 01:00:00|13217.1|13213.1|13186.1|13182.1|13243.1|13239.1|13176.1|13172.1|27207
1605232800000|2020-11-13 02:00:00|13185.1|13181.1|13233.1|13229.1|13244.1|13240.1|13165.1|13161.1|19928
1605236400000|2020-11-13 03:00:00|13234.1|13230.1|13246.1|13242.1|13251.1|13247.1|13217.1|13213.1|10657
1605240000000|2020-11-13 04:00:00|13247.1|13243.1|13276.1|13272.1|13277.1|13273.1|13233.1|13229.1|9948
1605243600000|2020-11-13 05:00:00|13275.6|13271.6|13294.7|13280.7|13299.3|13285.3|13264.1|13260.1|10515
1605247200000|2020-11-13 06:00:00|13295.7|13281.7|13304.3|13290.3|13315.7|13301.7|13284.9|13270.9|0
1605250800000|2020-11-13 07:00:00|13304.6|13290.6|13335.1|13329.1|13337.1|13331.1|13296.1|13290.1|7011
1605254400000|2020-11-13 08:00:00|13336.1|13330.1|13333.1|13327.1|13347.1|13341.1|13327.1|13321.1|4131
1605258000000|2020-11-13 09:00:00|13333.6|13327.6|13340.1|13334.1|13343.6|13337.6|13330.6|13324.6|1786
1605261600000|2020-11-13 10:00:00|13339.1|13333.1|13336.1|13330.1|13342.1|13336.1|13333.1|13327.1|1148
1605265200000|2020-11-13 11:00:00|13337.1|13331.1|13337.1|13331.1|13338.1|13332.1|13329.1|13323.1|1310
1605268800000|2020-11-13 12:00:00|13336.6|13330.6|13329.1|13323.1|13337.6|13331.6|13329.1|13323.1|827
1605272400000|2020-11-13 13:00:00|13328.6|13322.6|13339.1|13333.1|13339.1|13333.1|13325.1|13319.1|898
1605276000000|2020-11-13 14:00:00|13338.1|13332.1|13357.1|13351.1|13361.1|13355.1|13329.1|13323.1|3757
1605279600000|2020-11-13 15:00:00|13358.6|13352.6|13343.1|13337.1|13364.1|13358.1|13339.1|13333.1|3629
1605283200000|2020-11-13 16:00:00|13342.6|13336.6|13357.6|13351.6|13360.1|13354.1|13342.1|13336.1|1652
1605286800000|2020-11-13 17:00:00|13358.1|13352.1|13361.1|13355.1|13362.1|13356.1|13350.1|13344.1|1024
1605290400000|2020-11-13 18:00:00|13362.1|13356.1|13363.6|13357.6|13370.1|13364.1|13353.1|13347.1|1738
1605294000000|2020-11-13 19:00:00|13364.1|13358.1|13367.1|13361.1|13371.6|13365.6|13356.6|13350.6|1005
1605297600000|2020-11-13 20:00:00|13366.6|13360.6|13364.1|13358.1|13366.6|13360.6|13353.1|13347.1|1584
1605481200000|2020-11-15 23:00:00|13395.4|13381.4|13432.9|13418.9|13440.1|13426.1|13395.1|13381.1|0
1605484800000|2020-11-16 00:00:00|13432.2|13418.2|13433.3|13429.3|13450.3|13446.3|13395.8|13381.8|9556
1605488400000|2020-11-16 01:00:00|13432.3|13428.3|13474.8|13470.8|13483.8|13479.8|13412.3|13408.3|32987
1605492000000|2020-11-16 02:00:00|13474.3|13470.3|13483.3|13479.3|13501.3|13497.3|13472.3|13468.3|13489
1605495600000|2020-11-16 03:00:00|13481.3|13477.3|13514.3|13510.3|13514.3|13510.3|13472.8|13468.8|10899
1605499200000|2020-11-16 04:00:00|13513.3|13509.3|13565.8|13561.8|13567.8|13563.8|13511.3|13507.3|14599
1605502800000|2020-11-16 05:00:00|13565.3|13561.3|13586.9|13572.9|13586.9|13578.8|13557.3|13553.3|17761
1605506400000|2020-11-16 06:00:00|13586.6|13572.6|13587.3|13573.3|13591.6|13577.6|13578.7|13564.7|0
1605510000000|2020-11-16 07:00:00|13586.8|13572.8|13578.3|13572.3|13587.8|13581.8|13567.3|13561.3|3080
1605513600000|2020-11-16 08:00:00|13577.8|13571.8|13556.3|13550.3|13580.3|13574.3|13548.8|13542.8|2980
1605517200000|2020-11-16 09:00:00|13555.8|13549.8|13575.3|13569.3|13576.3|13570.3|13552.3|13546.3|1744
1605520800000|2020-11-16 10:00:00|13576.8|13570.8|13574.8|13568.8|13581.3|13575.3|13570.3|13564.3|939
1605524400000|2020-11-16 11:00:00|13575.3|13569.3|13611.8|13605.8|13625.3|13619.3|13573.3|13567.3|3891
1605528000000|2020-11-16 12:00:00|13610.8|13604.8|13613.8|13607.8|13627.8|13621.8|13606.3|13600.3|3539
1605531600000|2020-11-16 13:00:00|13613.3|13607.3|13602.3|13596.3|13620.3|13614.3|13593.3|13587.3|2169
1605535200000|2020-11-16 14:00:00|13603.3|13597.3|13650.3|13644.3|13663.3|13657.3|13602.3|13596.3|7899
1605538800000|2020-11-16 15:00:00|13650.8|13644.8|13737.3|13731.3|13741.3|13735.3|13645.3|13639.3|8234
1605542400000|2020-11-16 16:00:00|13737.8|13731.8|13737.3|13731.3|13769.8|13763.8|13721.8|13715.8|8805
1605546000000|2020-11-16 17:00:00|13738.3|13732.3|13725.3|13719.3|13742.3|13736.3|13714.8|13708.8|2591
1605549600000|2020-11-16 18:00:00|13724.3|13718.3|13661.8|13655.8|13724.3|13718.3|13648.3|13642.3|5405
1605553200000|2020-11-16 19:00:00|13663.3|13657.3|13681.8|13675.8|13689.8|13683.8|13651.3|13645.3|1822
1605556800000|2020-11-16 20:00:00|13680.8|13674.8|13684.3|13678.3|13684.3|13678.3|13663.8|13657.8|1692
1605560400000|2020-11-16 21:00:00|13697.9|13683.9|13706.8|13692.8|13713.6|13699.6|13695.2|13681.2|0
1605564000000|2020-11-16 22:00:00|13707|13693|13711.8|13697.8|13715.7|13701.7|13705.8|13691.8|0
1605567600000|2020-11-16 23:00:00|13705.2|13691.2|13701.7|13687.7|13716.1|13702.1|13699.7|13685.7|0
1605571200000|2020-11-17 00:00:00|13701.1|13687.1|13715.8|13711.8|13724.3|13720.3|13648|13634|9175
1605574800000|2020-11-17 01:00:00|13714.8|13710.8|13623.3|13619.3|13735.8|13731.8|13623.3|13619.3|41116
1605578400000|2020-11-17 02:00:00|13621.3|13617.3|13626|13622|13655.5|13651.5|13610.3|13606.3|19192
1605582000000|2020-11-17 03:00:00|13625.5|13621.5|13659.5|13655.5|13673.5|13669.5|13622.5|13618.5|10094
1605585600000|2020-11-17 04:00:00|13658.5|13654.5|13643|13639|13660.5|13656.5|13628.5|13624.5|7783
1605589200000|2020-11-17 05:00:00|13643.5|13639.5|13627|13613|13644|13640|13605.5|13601.5|12487
1605592800000|2020-11-17 06:00:00|13627.3|13613.3|13651.4|13637.4|13660.5|13646.5|13625|13611|0
1605596400000|2020-11-17 07:00:00|13634.5|13628.5|13655.5|13649.5|13661.5|13655.5|13627.5|13621.5|2656
1605600000000|2020-11-17 08:00:00|13653.5|13647.5|13661|13655|13675.5|13669.5|13652.5|13646.5|2260
1605603600000|2020-11-17 09:00:00|13661.5|13655.5|13659.5|13653.5|13667.5|13661.5|13654.5|13648.5|701
1605607200000|2020-11-17 10:00:00|13659|13653|13660.5|13654.5|13667.5|13661.5|13651|13645|1468
1605610800000|2020-11-17 11:00:00|13659.5|13653.5|13649.5|13643.5|13660|13654|13644.5|13638.5|1069
1605614400000|2020-11-17 12:00:00|13649|13643|13642|13636|13658.5|13652.5|13640.5|13634.5|1087
1605618000000|2020-11-17 13:00:00|13641|13635|13634.5|13628.5|13644.5|13638.5|13626|13620|2018
1605621600000|2020-11-17 14:00:00|13635.5|13629.5|13606.5|13600.5|13635.5|13629.5|13604.5|13598.5|4085
1605625200000|2020-11-17 15:00:00|13607|13601|13650.5|13644.5|13651.5|13645.5|13603.5|13597.5|3952
1605628800000|2020-11-17 16:00:00|13651|13645|13650.5|13644.5|13661|13655|13643.5|13637.5|1901
1605632400000|2020-11-17 17:00:00|13651.5|13645.5|13669.5|13663.5|13672.5|13666.5|13648.5|13642.5|1581
1605636000000|2020-11-17 18:00:00|13670|13664|13662.5|13656.5|13684|13678|13656|13650|1699
1605639600000|2020-11-17 19:00:00|13662|13656|13667.5|13661.5|13678|13672|13661.5|13655.5|435
1605643200000|2020-11-17 20:00:00|13667|13661|13649.5|13643.5|13667|13661|13640.5|13634.5|1207
1605646800000|2020-11-17 21:00:00|13656.8|13642.8|13646.5|13632.5|13669.1|13655.1|13645.2|13631.2|0
1605650400000|2020-11-17 22:00:00|13646|13632|13648.9|13634.9|13650.6|13636.6|13646|13632|0
1605654000000|2020-11-17 23:00:00|13651.4|13637.4|13662.3|13648.3|13668.3|13654.3|13641.8|13627.8|0
1605657600000|2020-11-18 00:00:00|13661.6|13647.6|13643.5|13639.5|13664.3|13650.3|13596.2|13582.2|4016
1605661200000|2020-11-18 01:00:00|13643|13639|13672.5|13668.5|13697|13693|13623.5|13619.5|21498
1605664800000|2020-11-18 02:00:00|13672|13668|13696.5|13692.5|13698.5|13694.5|13665|13661|8822
1605668400000|2020-11-18 03:00:00|13697.5|13693.5|13758.5|13754.5|13770|13766|13693.5|13689.5|12953
1605672000000|2020-11-18 04:00:00|13758|13754|13737.5|13733.5|13789.5|13785.5|13723.5|13719.5|10124
1605675600000|2020-11-18 05:00:00|13738|13734|13765.4|13751.4|13768.4|13757.5|13732|13728|8143
1605679200000|2020-11-18 06:00:00|13765.2|13751.2|13750.2|13736.2|13771.4|13757.4|13741|13727|0
1605682800000|2020-11-18 07:00:00|13750.8|13736.8|13782.8|13768.8|13788.2|13774.2|13750|13736|0
1605686400000|2020-11-18 08:00:00|13782.9|13768.9|13796.4|13782.4|13801.9|13787.9|13771.8|13757.8|0
1605690000000|2020-11-18 09:00:00|13796.5|13782.5|13827.9|13813.9|13830.5|13816.5|13790.8|13776.8|0
1605693600000|2020-11-18 10:00:00|13827.8|13813.8|13834.9|13820.9|13847.8|13833.8|13825.7|13811.7|0
1605697200000|2020-11-18 11:00:00|13834.3|13820.3|13832.2|13818.2|13848.4|13834.4|13822|13808|0
1605700800000|2020-11-18 12:00:00|13832.8|13818.8|13852.7|13838.7|13864|13850|13832.7|13818.7|0
1605704400000|2020-11-18 13:00:00|13852.6|13838.6|13842.5|13828.5|13853.6|13839.6|13841.2|13827.2|0
1605708000000|2020-11-18 14:00:00|13842.4|13828.4|13808.1|13794.1|13843.9|13829.9|13790.3|13776.3|0
1605711600000|2020-11-18 15:00:00|13808|13794|13820.7|13806.7|13827.5|13813.5|13803.9|13789.9|0
1605715200000|2020-11-18 16:00:00|13820.8|13806.8|13839.1|13825.1|13841.2|13827.2|13820.8|13806.8|0
1605718800000|2020-11-18 17:00:00|13839.2|13825.2|13834.7|13820.7|13847.4|13833.4|13832.1|13818.1|0
1605722400000|2020-11-18 18:00:00|13834.6|13820.6|13800.9|13786.9|13837.8|13823.8|13791.1|13777.1|0
1605726000000|2020-11-18 19:00:00|13800.8|13786.8|13801.9|13787.9|13808.4|13794.4|13772.3|13758.3|0
1605729600000|2020-11-18 20:00:00|13802|13788|13705.7|13691.7|13810.6|13796.6|13705|13691|0
1605733200000|2020-11-18 21:00:00|13705|13691|13691.4|13677.4|13719.7|13705.7|13686.2|13672.2|0
1605736800000|2020-11-18 22:00:00|13691.5|13677.5|13690.6|13676.6|13694.6|13680.6|13688|13674|0
1605740400000|2020-11-18 23:00:00|13693.2|13679.2|13701.5|13687.5|13714.9|13700.9|13692.6|13678.6|0
1605744000000|2020-11-19 00:00:00|13700.9|13686.9|13708|13704|13736|13732|13670.1|13656.1|8209
1605747600000|2020-11-19 01:00:00|13708.5|13704.5|13730|13726|13746|13742|13683|13679|32188
1605751200000|2020-11-19 02:00:00|13730.5|13726.5|13675.5|13671.5|13736|13732|13674|13670|21335
1605754800000|2020-11-19 03:00:00|13674.5|13670.5|13707|13703|13717|13713|13661|13657|15385
1605758400000|2020-11-19 04:00:00|13708|13704|13710|13706|13722.5|13718.5|13700|13696|6404
1605762000000|2020-11-19 05:00:00|13709|13705|13735.7|13721.7|13746|13742|13696.5|13692.5|11731
1605765600000|2020-11-19 06:00:00|13736.7|13722.7|13760.5|13746.5|13763.4|13749.4|13722.1|13708.1|0
1605769200000|2020-11-19 07:00:00|13762.6|13748.6|13765|13759|13788|13782|13759|13748.6|5611
1605772800000|2020-11-19 08:00:00|13766|13760|13720.5|13714.5|13773|13767|13717|13711|5440
1605776400000|2020-11-19 09:00:00|13721|13715|13718|13712|13736|13730|13713|13707|2985
1605780000000|2020-11-19 10:00:00|13717|13711|13720|13714|13721|13715|13685|13679|4808
1605783600000|2020-11-19 11:00:00|13721|13715|13731|13725|13736.5|13730.5|13706.5|13700.5|2942
1605787200000|2020-11-19 12:00:00|13732.5|13726.5|13735|13729|13749|13743|13731|13725|2386
1605790800000|2020-11-19 13:00:00|13734.5|13728.5|13733|13727|13737.5|13731.5|13718|13712|2277
1605794400000|2020-11-19 14:00:00|13732|13726|13741|13735|13743|13737|13707|13701|4000
1605798000000|2020-11-19 15:00:00|13740.5|13734.5|13739|13733|13753|13747|13719|13713|4508
1605801600000|2020-11-19 16:00:00|13738|13732|13736|13730|13750|13744|13727|13721|1900
1605805200000|2020-11-19 17:00:00|13735|13729|13721.5|13715.5|13741|13735|13716|13710|1056
1605808800000|2020-11-19 18:00:00|13722|13716|13738|13732|13741|13735|13719|13713|663
1605812400000|2020-11-19 19:00:00|13738.5|13732.5|13758|13752|13769|13763|13732|13726|2096
1605816000000|2020-11-19 20:00:00|13759|13753|13755|13749|13762.5|13756.5|13738|13732|2178
1605819600000|2020-11-19 21:00:00|13749.9|13735.9|13707|13693|13758.7|13744.7|13704|13690|0
1605823200000|2020-11-19 22:00:00|13707.4|13693.4|13710.9|13696.9|13714.3|13700.3|13702.2|13688.2|0
1605826800000|2020-11-19 23:00:00|13700|13686|13672.4|13658.4|13700|13686|13660.2|13646.2|0
1605830400000|2020-11-20 00:00:00|13673|13659|13685|13681|13719|13715|13669.6|13655.6|7534
1605834000000|2020-11-20 01:00:00|13684|13680|13681|13677|13703|13699|13639|13635|30783
1605837600000|2020-11-20 02:00:00|13680|13676|13675.5|13671.5|13690.5|13686.5|13656|13652|14918
1605841200000|2020-11-20 03:00:00|13674.5|13670.5|13699.5|13695.5|13718.5|13714.5|13670|13666|13057
1605844800000|2020-11-20 04:00:00|13699|13695|13705.5|13701.5|13715.5|13711.5|13684.5|13680.5|7576
1605848400000|2020-11-20 05:00:00|13706|13702|13744.2|13730.2|13744.2|13731.5|13691.5|13687.5|12091
1605852000000|2020-11-20 06:00:00|13742.2|13728.2|13734.9|13720.9|13746.8|13732.8|13730|13716|0
1605855600000|2020-11-20 07:00:00|13734.6|13720.6|13730|13724|13756.5|13750.5|13725.5|13719.5|4688
1605859200000|2020-11-20 08:00:00|13729|13723|13744.5|13738.5|13747.5|13741.5|13723.5|13717.5|2514
1605862800000|2020-11-20 09:00:00|13745|13739|13757.5|13751.5|13761.5|13755.5|13738.5|13732.5|2299
1605866400000|2020-11-20 10:00:00|13758|13752|13775.5|13769.5|13782|13776|13751.5|13745.5|2757
1605870000000|2020-11-20 11:00:00|13774.5|13768.5|13779|13773|13779|13773|13768.5|13762.5|1095
1605873600000|2020-11-20 12:00:00|13779.5|13773.5|13767.5|13761.5|13779.5|13773.5|13759.5|13753.5|1284
1605877200000|2020-11-20 13:00:00|13766.5|13760.5|13749.5|13743.5|13768.5|13762.5|13747.5|13741.5|1821
1605880800000|2020-11-20 14:00:00|13750|13744|13755.5|13749.5|13767.5|13761.5|13745.5|13739.5|2957
1605884400000|2020-11-20 15:00:00|13756|13750|13757|13751|13764.5|13758.5|13750.5|13744.5|2200
1605888000000|2020-11-20 16:00:00|13756.5|13750.5|13739.5|13733.5|13763.5|13757.5|13733.5|13727.5|1583
1605891600000|2020-11-20 17:00:00|13739|13733|13726.5|13720.5|13742.5|13736.5|13716|13710|2345
1605895200000|2020-11-20 18:00:00|13724.5|13718.5|13739.5|13733.5|13745|13739|13722|13716|1084
1605898800000|2020-11-20 19:00:00|13741|13735|13747.5|13741.5|13753.5|13747.5|13734|13728|980
1605902400000|2020-11-20 20:00:00|13749|13743|13724|13718|13751|13745|13718.5|13712.5|1514
1605906000000|2020-11-20 21:00:00|13726.3|13712.3|13720|13706|13729|13715|13696.2|13682.2|0
1606086000000|2020-11-22 23:00:00|13705.1|13691.1|13741|13727|13741.7|13727.7|13704.8|13690.8|0
1606089600000|2020-11-23 00:00:00|13740.4|13726.4|13841.3|13837.3|13850.3|13846.3|13736.6|13722.6|10494
1606093200000|2020-11-23 01:00:00|13843.3|13839.3|13877.8|13873.8|13940.8|13936.8|13833.8|13829.8|47357
1606096800000|2020-11-23 02:00:00|13876.8|13872.8|13836.8|13832.8|13881.3|13877.3|13791.3|13787.3|29311
1606100400000|2020-11-23 03:00:00|13836.3|13832.3|13842.8|13838.8|13862.8|13858.8|13827.8|13823.8|9464
1606104000000|2020-11-23 04:00:00|13843.8|13839.8|13849.8|13845.8|13861.8|13857.8|13832.8|13828.8|6048
1606107600000|2020-11-23 05:00:00|13848.8|13844.8|13883.6|13869.6|13883.6|13878.8|13846.8|13842.8|12368
1606111200000|2020-11-23 06:00:00|13883.3|13869.3|13885.4|13871.4|13893|13879|13871.2|13857.2|0
1606114800000|2020-11-23 07:00:00|13885.5|13871.5|13863.3|13857.3|13891.8|13885.8|13849.3|13843.3|5154
1606118400000|2020-11-23 08:00:00|13862.8|13856.8|13874.3|13868.3|13879.8|13873.8|13861.8|13855.8|2427
1606122000000|2020-11-23 09:00:00|13874.8|13868.8|13872.8|13866.8|13880.8|13874.8|13864.8|13858.8|1508
1606125600000|2020-11-23 10:00:00|13872.3|13866.3|13873.8|13867.8|13874.8|13868.8|13868.8|13862.8|714
1606129200000|2020-11-23 11:00:00|13872.3|13866.3|13870.8|13864.8|13873.3|13867.3|13866.8|13860.8|430
1606132800000|2020-11-23 12:00:00|13871.8|13865.8|13873.3|13867.3|13879.8|13873.8|13857.3|13851.3|1844
1606136400000|2020-11-23 13:00:00|13872.8|13866.8|13864.8|13858.8|13876.8|13870.8|13854.3|13848.3|2313
1606140000000|2020-11-23 14:00:00|13863.3|13857.3|13864.3|13858.3|13876.8|13870.8|13854.3|13848.3|3533
1606143600000|2020-11-23 15:00:00|13864.8|13858.8|13852.8|13846.8|13865.8|13859.8|13828.3|13822.3|5030
1606147200000|2020-11-23 16:00:00|13853.3|13847.3|13832.8|13826.8|13854.8|13848.8|13817.3|13811.3|3819
1606150800000|2020-11-23 17:00:00|13831.8|13825.8|13858.8|13852.8|13859.8|13853.8|13825.8|13819.8|1575
1606154400000|2020-11-23 18:00:00|13859.8|13853.8|13849.8|13843.8|13861.8|13855.8|13842.8|13836.8|919
1606158000000|2020-11-23 19:00:00|13850.8|13844.8|13863.3|13857.3|13864.3|13858.3|13833.8|13827.8|1140
1606161600000|2020-11-23 20:00:00|13864.3|13858.3|13866.8|13860.8|13874.8|13868.8|13853.8|13847.8|2129
1606165200000|2020-11-23 21:00:00|13873.7|13859.7|13876.4|13862.4|13878.5|13864.5|13868.9|13854.9|0
1606168800000|2020-11-23 22:00:00|13876.3|13862.3|13881|13867|13882|13868|13874.7|13860.7|0
1606172400000|2020-11-23 23:00:00|13874.7|13860.7|13917.8|13903.8|13938.5|13924.5|13874.7|13860.7|0
1606176000000|2020-11-24 00:00:00|13917.5|13903.5|13899|13895|13929|13921.5|13890|13886|7430
1606179600000|2020-11-24 01:00:00|13898.5|13894.5|13839|13835|13914|13910|13821|13817|29970
1606183200000|2020-11-24 02:00:00|13840.5|13836.5|13863|13859|13880|13876|13827|13823|14032
1606186800000|2020-11-24 03:00:00|13864.5|13860.5|13847|13843|13869|13865|13845|13841|7796
1606190400000|2020-11-24 04:00:00|13848|13844|13795|13791|13855|13851|13780|13776|15168
1606194000000|2020-11-24 05:00:00|13794|13790|13810.3|13796.3|13815.3|13802.5|13778|13774|13919
1606197600000|2020-11-24 06:00:00|13810.2|13796.2|13807.2|13793.2|13821.6|13807.6|13804.4|13790.4|0
1606201200000|2020-11-24 07:00:00|13807.3|13793.3|13802.5|13796.5|13814|13808|13793|13787|2611
1606204800000|2020-11-24 08:00:00|13803|13797|13807|13801|13820|13814|13803|13797|1993
1606208400000|2020-11-24 09:00:00|13807.5|13801.5|13813|13807|13814|13808|13804|13798|912
1606212000000|2020-11-24 10:00:00|13812.5|13806.5|13821|13815|13823.5|13817.5|13812.5|13806.5|1495
1606215600000|2020-11-24 11:00:00|13820.5|13814.5|13819.5|13813.5|13833|13827|13819.5|13813.5|1838
1606219200000|2020-11-24 12:00:00|13820|13814|13817|13811|13825|13819|13812|13806|1540
1606222800000|2020-11-24 13:00:00|13817.5|13811.5|13819|13813|13830|13824|13816|13810|1290
1606226400000|2020-11-24 14:00:00|13819.5|13813.5|13802.5|13796.5|13826|13820|13784.5|13778.5|5016
1606230000000|2020-11-24 15:00:00|13802|13796|13807|13801|13809.5|13803.5|13786|13780|3265
1606233600000|2020-11-24 16:00:00|13808|13802|13820|13814|13828|13822|13806.5|13800.5|2412
1606237200000|2020-11-24 17:00:00|13821|13815|13826|13820|13827|13821|13817|13811|862
1606240800000|2020-11-24 18:00:00|13825|13819|13854|13848|13866|13860|13825|13819|3736
1606244400000|2020-11-24 19:00:00|13854.5|13848.5|13864|13858|13864.5|13858.5|13844.5|13838.5|917
1606248000000|2020-11-24 20:00:00|13864.5|13858.5|13870|13864|13871.5|13865.5|13860.5|13854.5|1662
1606251600000|2020-11-24 21:00:00|13873.5|13859.5|13889.2|13875.2|13894.5|13880.5|13870.8|13856.8|0
1606255200000|2020-11-24 22:00:00|13889|13875|13882.6|13868.6|13889|13875|13882.1|13868.1|0
1606258800000|2020-11-24 23:00:00|13883|13869|13898.8|13884.8|13902.1|13888.1|13878.1|13864.1|0
1606262400000|2020-11-25 00:00:00|13898.1|13884.1|13895.7|13891.7|13923.6|13909.6|13878.2|13874.2|7485
1606266000000|2020-11-25 01:00:00|13896.2|13892.2|13849.7|13845.7|13898.2|13894.2|13840.2|13836.2|29073
1606269600000|2020-11-25 02:00:00|13849.2|13845.2|13797.7|13793.7|13866.2|13862.2|13794.2|13790.2|21286
1606273200000|2020-11-25 03:00:00|13797.2|13793.2|13732.2|13728.2|13810.2|13806.2|13700.2|13696.2|34919
1606276800000|2020-11-25 04:00:00|13731.2|13727.2|13733.2|13729.2|13748.2|13744.2|13715.2|13711.2|12327
1606280400000|2020-11-25 05:00:00|13734.2|13730.2|13694.5|13680.5|13750.2|13746.2|13692.2|13679.8|16675
1606284000000|2020-11-25 06:00:00|13695.5|13681.5|13689.6|13675.6|13710.4|13696.4|13683|13669|0
1606287600000|2020-11-25 07:00:00|13691|13677|13693.2|13687.2|13713.2|13707.2|13663.7|13657.7|6267
1606291200000|2020-11-25 08:00:00|13692.7|13686.7|13691.2|13685.2|13704.2|13698.2|13681.2|13675.2|2842
1606294800000|2020-11-25 09:00:00|13691.7|13685.7|13688.2|13682.2|13701.2|13695.2|13681.2|13675.2|1598
1606298400000|2020-11-25 10:00:00|13688.7|13682.7|13686.2|13680.2|13698.2|13692.2|13683.2|13677.2|1152
1606302000000|2020-11-25 11:00:00|13685.2|13679.2|13692.2|13686.2|13696.2|13690.2|13682.2|13676.2|1297
1606305600000|2020-11-25 12:00:00|13693.2|13687.2|13713.7|13707.7|13726.7|13720.7|13693.2|13687.2|4120
1606309200000|2020-11-25 13:00:00|13714.2|13708.2|13713.2|13707.2|13722.2|13716.2|13704.2|13698.2|1755
1606312800000|2020-11-25 14:00:00|13715.2|13709.2|13728.2|13722.2|13736.2|13730.2|13712.2|13706.2|3802
1606316400000|2020-11-25 15:00:00|13729.2|13723.2|13734.7|13728.7|13742.2|13736.2|13712.2|13706.2|3173
1606320000000|2020-11-25 16:00:00|13735.2|13729.2|13744.2|13738.2|13755.7|13749.7|13734.2|13728.2|2565
1606323600000|2020-11-25 17:00:00|13744.7|13738.7|13755.2|13749.2|13756.2|13750.2|13742.2|13736.2|1035
1606327200000|2020-11-25 18:00:00|13754.2|13748.2|13754.7|13748.7|13766.2|13760.2|13749.2|13743.2|1471
1606330800000|2020-11-25 19:00:00|13755.2|13749.2|13754.7|13748.7|13758.2|13752.2|13744.2|13738.2|670
1606334400000|2020-11-25 20:00:00|13754.2|13748.2|13755.2|13749.2|13758.2|13752.2|13746.2|13740.2|1389
1606338000000|2020-11-25 21:00:00|13759.5|13745.5|13766.2|13752.2|13769.1|13755.1|13753.6|13739.6|0
1606341600000|2020-11-25 22:00:00|13765.5|13751.5|13768.4|13754.4|13769.2|13755.2|13764.9|13750.9|0
1606345200000|2020-11-25 23:00:00|13771.1|13757.1|13774.3|13760.3|13775.7|13761.7|13766.8|13752.8|0
1606348800000|2020-11-26 00:00:00|13773.7|13759.7|13762.3|13758.3|13792.8|13788.8|13753|13739|5895
1606352400000|2020-11-26 01:00:00|13761.3|13757.3|13812.3|13808.3|13819.3|13815.3|13742.3|13738.3|29028
1606356000000|2020-11-26 02:00:00|13813.3|13809.3|13846.3|13842.3|13861.3|13857.3|13812.3|13808.3|22197
1606359600000|2020-11-26 03:00:00|13845.8|13841.8|13789.8|13785.8|13851.8|13847.8|13781.3|13777.3|16553
1606363200000|2020-11-26 04:00:00|13790.3|13786.3|13832.8|13828.8|13834.3|13830.3|13783.8|13779.8|10199
1606366800000|2020-11-26 05:00:00|13832.3|13828.3|13853.8|13839.8|13853.8|13843.3|13826.3|13822.3|12719
1606370400000|2020-11-26 06:00:00|13853.5|13839.5|13844.7|13830.7|13854.2|13840.2|13837.7|13823.7|0
1606374000000|2020-11-26 07:00:00|13838.3|13824.3|13831.8|13825.8|13840.4|13833.8|13823.3|13817.3|2612
1606377600000|2020-11-26 08:00:00|13831.3|13825.3|13819.8|13813.8|13835.3|13829.3|13819.3|13813.3|1327
1606381200000|2020-11-26 09:00:00|13819.3|13813.3|13821.3|13815.3|13828.3|13822.3|13814.3|13808.3|1493
1606384800000|2020-11-26 10:00:00|13820.8|13814.8|13820.3|13814.3|13825.3|13819.3|13817.3|13811.3|541
1606388400000|2020-11-26 11:00:00|13819.3|13813.3|13823.8|13817.8|13830.3|13824.3|13817.3|13811.3|766
1606392000000|2020-11-26 12:00:00|13823.3|13817.3|13827.3|13821.3|13827.3|13821.3|13819.8|13813.8|506
1606395600000|2020-11-26 13:00:00|13826.3|13820.3|13833.3|13827.3|13840.3|13834.3|13826.3|13820.3|1306
1606399200000|2020-11-26 14:00:00|13834.3|13828.3|13831.3|13825.3|13841.3|13835.3|13827.3|13821.3|1030
1606402800000|2020-11-26 15:00:00|13832.3|13826.3|13828.8|13822.8|13836.3|13830.3|13824.3|13818.3|895
1606406400000|2020-11-26 16:00:00|13829.3|13823.3|13833.3|13827.3|13834.3|13828.3|13826.8|13820.8|370
1606410000000|2020-11-26 17:00:00|13832.3|13826.3|13791.8|13785.8|13832.3|13826.3|13750.8|13744.8|4644
1606413600000|2020-11-26 18:00:00|13791.3|13785.3|13793.3|13787.3|13808.8|13802.8|13786.3|13780.3|1189
1606417200000|2020-11-26 19:00:00|13794.8|13788.8|13794.8|13788.8|13802.8|13796.8|13792.8|13786.8|533
1606420800000|2020-11-26 20:00:00|13793.8|13787.8|13790.3|13784.3|13797.3|13791.3|13782.3|13776.3|1077
1606424400000|2020-11-26 21:00:00|13795.4|13781.4|13795.1|13781.1|13795.4|13781.4|13795.1|13781.1|0
1606431600000|2020-11-26 23:00:00|13799.6|13785.6|13797.5|13783.5|13804.4|13790.4|13785.7|13771.7|0
1606435200000|2020-11-27 00:00:00|13798.1|13784.1|13791.3|13787.3|13802.3|13798.3|13781.8|13770.3|5125
1606438800000|2020-11-27 01:00:00|13790.3|13786.3|13795.3|13791.3|13826.3|13822.3|13764.3|13760.3|29367
1606442400000|2020-11-27 02:00:00|13795.8|13791.8|13805.3|13801.3|13807.3|13803.3|13767.3|13763.3|16013
1606446000000|2020-11-27 03:00:00|13805.8|13801.8|13870.3|13866.3|13874.3|13870.3|13791.8|13787.8|14631
1606449600000|2020-11-27 04:00:00|13870.8|13866.8|13867.3|13863.3|13889.3|13885.3|13855.8|13851.8|13598
1606453200000|2020-11-27 05:00:00|13866.8|13862.8|13896.9|13882.9|13896.9|13882.9|13846.3|13842.3|15387
1606456800000|2020-11-27 06:00:00|13896.6|13882.6|13897.2|13883.2|13902.3|13888.3|13888.2|13874.2|0
1606460400000|2020-11-27 07:00:00|13897.3|13883.3|13893.3|13887.3|13908.3|13902.3|13886.3|13880.3|3182
1606464000000|2020-11-27 08:00:00|13894.3|13888.3|13922.3|13916.3|13924.8|13918.8|13884.8|13878.8|2839
1606467600000|2020-11-27 09:00:00|13923.3|13917.3|13919.8|13913.8|13935.3|13929.3|13915.3|13909.3|3094
1606471200000|2020-11-27 10:00:00|13919.3|13913.3|13923.3|13917.3|13925.3|13919.3|13915.3|13909.3|1345
1606474800000|2020-11-27 11:00:00|13923.8|13917.8|13919.3|13913.3|13924.8|13918.8|13917.3|13911.3|641
1606478400000|2020-11-27 12:00:00|13918.8|13912.8|13921.3|13915.3|13922.3|13916.3|13913.3|13907.3|730
1606482000000|2020-11-27 13:00:00|13920.8|13914.8|13929.3|13923.3|13931.3|13925.3|13919.3|13913.3|1132
1606485600000|2020-11-27 14:00:00|13930.3|13924.3|13944.3|13938.3|13960.3|13954.3|13929.8|13923.8|5596
1606489200000|2020-11-27 15:00:00|13945.3|13939.3|13952.8|13946.8|13963.8|13957.8|13939.3|13933.3|3389
1606492800000|2020-11-27 16:00:00|13953.3|13947.3|13927.3|13921.3|13957.3|13951.3|13920.8|13914.8|3650
1606496400000|2020-11-27 17:00:00|13926.8|13920.8|13942.3|13936.3|13945.3|13939.3|13922.3|13916.3|1757
1606500000000|2020-11-27 18:00:00|13943.3|13937.3|13936.3|13930.3|13944.3|13938.3|13931.3|13925.3|580
1606503600000|2020-11-27 19:00:00|13936.8|13930.8|13935.3|13929.3|13939.3|13933.3|13931.8|13925.8|345
1606507200000|2020-11-27 20:00:00|13934.8|13928.8|13911.8|13905.8|13934.8|13928.8|13853.3|13847.3|3471
1606510800000|2020-11-27 21:00:00|13915.8|13901.8|13915.8|13901.8|13915.8|13901.8|13915.8|13901.8|0
1606690800000|2020-11-29 23:00:00|13938|13924|13921.8|13907.8|13940.2|13926.2|13917.1|13903.1|0
1606694400000|2020-11-30 00:00:00|13920.4|13906.4|13926.5|13922.5|13932.5|13928.5|13873.6|13859.6|6453
1606698000000|2020-11-30 01:00:00|13926|13922|13902|13898|13974.5|13970.5|13877|13873|42423
1606701600000|2020-11-30 02:00:00|13903.5|13899.5|13865|13861|13903.5|13899.5|13840|13836|21780
1606705200000|2020-11-30 03:00:00|13866|13862|13845|13841|13890|13886|13830|13826|13966
1606708800000|2020-11-30 04:00:00|13844.5|13840.5|13827|13823|13858|13854|13825|13821|10607
1606712400000|2020-11-30 05:00:00|13827.5|13823.5|13723.4|13709.4|13830.5|13826.5|13705|13700.1|38619
1606716000000|2020-11-30 06:00:00|13723.5|13709.5|13683|13669|13726.6|13712.6|13633|13619|0
1606719600000|2020-11-30 07:00:00|13682|13676|13747|13741|13752|13746|13675|13669|8816
1606723200000|2020-11-30 08:00:00|13748|13742|13752|13746|13762.5|13756.5|13738|13732|3579
1606726800000|2020-11-30 09:00:00|13752.5|13746.5|13751|13745|13760.5|13754.5|13743|13737|1438
1606730400000|2020-11-30 10:00:00|13751.5|13745.5|13755|13749|13757.5|13751.5|13745|13739|840
1606734000000|2020-11-30 11:00:00|13755.5|13749.5|13755.5|13749.5|13773.5|13767.5|13744.5|13738.5|3082
1606737600000|2020-11-30 12:00:00|13755|13749|13760|13754|13769|13763|13754.5|13748.5|1786
1606741200000|2020-11-30 13:00:00|13761|13755|13763.5|13757.5|13766|13760|13750|13744|1490
1606744800000|2020-11-30 14:00:00|13763|13757|13747|13741|13765|13759|13734.5|13728.5|3877
1606748400000|2020-11-30 15:00:00|13748|13742|13718|13712|13751|13745|13693|13687|6176
1606752000000|2020-11-30 16:00:00|13717.5|13711.5|13719|13713|13726|13720|13700.5|13694.5|3213
1606755600000|2020-11-30 17:00:00|13719.5|13713.5|13741|13735|13745.5|13739.5|13716|13710|2146
1606759200000|2020-11-30 18:00:00|13740.5|13734.5|13744.5|13738.5|13757.5|13751.5|13739|13733|1476
1606762800000|2020-11-30 19:00:00|13744|13738|13768|13762|13769|13763|13739|13733|1131
1606766400000|2020-11-30 20:00:00|13768.5|13762.5|13739|13733|13788.5|13782.5|13730|13724|3514
1606770000000|2020-11-30 21:00:00|13741.5|13727.5|13772.1|13758.1|13772.9|13758.9|13741.5|13727.5|0
1606773600000|2020-11-30 22:00:00|13772|13758|13765.3|13751.3|13772|13758|13762.5|13748.5|0
1606777200000|2020-11-30 23:00:00|13767.7|13753.7|13795.5|13781.5|13795.5|13781.5|13754.9|13740.9|0
1606780800000|2020-12-01 00:00:00|13796.2|13782.2|13822.1|13818.1|13825.1|13821.1|13786.7|13772.7|6963
1606784400000|2020-12-01 01:00:00|13820.6|13816.6|13780.1|13776.1|13830.1|13826.1|13752.1|13748.1|31392
1606788000000|2020-12-01 02:00:00|13778.6|13774.6|13816.1|13812.1|13822.1|13818.1|13773.1|13769.1|16097
1606791600000|2020-12-01 03:00:00|13818.1|13814.1|13846.1|13842.1|13859.1|13855.1|13812.1|13808.1|15660
1606795200000|2020-12-01 04:00:00|13846.6|13842.6|13859.1|13855.1|13863.1|13859.1|13837.1|13833.1|5840
1606798800000|2020-12-01 05:00:00|13858.1|13854.1|13887.6|13873.6|13887.9|13881.1|13846.6|13842.6|15197
1606802400000|2020-12-01 06:00:00|13887.2|13873.2|13875.5|13861.5|13896.4|13882.4|13862.4|13848.4|0
1606806000000|2020-12-01 07:00:00|13865.1|13859.1|13857.6|13851.6|13876.1|13870.1|13845.6|13839.6|3930
1606809600000|2020-12-01 08:00:00|13857.1|13851.1|13864.1|13858.1|13867.1|13861.1|13842.1|13836.1|2535
1606813200000|2020-12-01 09:00:00|13865.1|13859.1|13869.6|13863.6|13877.1|13871.1|13862.6|13856.6|1864
1606816800000|2020-12-01 10:00:00|13869.1|13863.1|13876.1|13870.1|13876.1|13870.1|13867.1|13861.1|724
1606820400000|2020-12-01 11:00:00|13875.6|13869.6|13870.1|13864.1|13876.1|13870.1|13869.1|13863.1|670
1606824000000|2020-12-01 12:00:00|13869.6|13863.6|13865.1|13859.1|13872.1|13866.1|13861.1|13855.1|980
1606827600000|2020-12-01 13:00:00|13864.6|13858.6|13870.6|13864.6|13872.1|13866.1|13853.1|13847.1|1570
1606831200000|2020-12-01 14:00:00|13871.1|13865.1|13868.6|13862.6|13873.6|13867.6|13844.6|13838.6|3407
1606834800000|2020-12-01 15:00:00|13869.1|13863.1|13917.1|13911.1|13918.1|13912.1|13868.6|13862.6|8765
1606838400000|2020-12-01 16:00:00|13919.1|13913.1|13938.1|13932.1|13944.6|13938.6|13919.1|13913.1|5161
1606842000000|2020-12-01 17:00:00|13937.1|13931.1|13946.1|13940.1|13951.1|13945.1|13936.1|13930.1|2390
1606845600000|2020-12-01 18:00:00|13947.1|13941.1|13941.1|13935.1|13952.1|13946.1|13935.1|13929.1|1449
1606849200000|2020-12-01 19:00:00|13940.1|13934.1|13933.6|13927.6|13945.6|13939.6|13928.6|13922.6|977
1606852800000|2020-12-01 20:00:00|13934.1|13928.1|13926.1|13920.1|13934.1|13928.1|13902.1|13896.1|3106
1606856400000|2020-12-01 21:00:00|13923.3|13909.3|13920.4|13906.4|13927.6|13913.6|13912.6|13898.6|0
1606860000000|2020-12-01 22:00:00|13919|13905|13922.3|13908.3|13923.9|13909.9|13918.1|13904.1|0
1606863600000|2020-12-01 23:00:00|13922.1|13908.1|13915.6|13901.6|13932.6|13918.6|13899.4|13885.4|0
1606867200000|2020-12-02 00:00:00|13916.3|13902.3|13930.2|13926.2|13937.2|13933.2|13889.3|13875.3|5830
1606870800000|2020-12-02 01:00:00|13928.2|13924.2|13887.2|13883.2|13939.2|13935.2|13856.7|13852.7|35682
1606874400000|2020-12-02 02:00:00|13886.2|13882.2|13955.2|13951.2|13961.2|13957.2|13878.2|13874.2|26605
1606878000000|2020-12-02 03:00:00|13954.2|13950.2|13940.7|13936.7|13972.2|13968.2|13925.2|13921.2|16279
1606881600000|2020-12-02 04:00:00|13940.2|13936.2|13973.2|13969.2|13980.2|13976.2|13932.2|13928.2|10717
1606885200000|2020-12-02 05:00:00|13974.2|13970.2|13953.9|13939.9|13974.2|13970.2|13940.2|13936.2|14413
1606888800000|2020-12-02 06:00:00|13954.2|13940.2|13968.2|13954.2|13980.9|13966.9|13951.9|13937.9|0
1606892400000|2020-12-02 07:00:00|13973.7|13967.7|13984.2|13978.2|13995.2|13989.2|13966.2|13960.2|4052
1606896000000|2020-12-02 08:00:00|13983.2|13977.2|13978.7|13972.7|13985.2|13979.2|13965.7|13959.7|2547
1606899600000|2020-12-02 09:00:00|13978.2|13972.2|13980.7|13974.7|13988.2|13982.2|13976.2|13970.2|1003
1606903200000|2020-12-02 10:00:00|13981.2|13975.2|13992.7|13986.7|13992.7|13986.7|13980.2|13974.2|700
1606906800000|2020-12-02 11:00:00|13993.2|13987.2|13988.2|13982.2|13998.2|13992.2|13979.7|13973.7|1468
1606910400000|2020-12-02 12:00:00|13987.7|13981.7|13982.2|13976.2|13988.2|13982.2|13974.2|13968.2|1227
1606914000000|2020-12-02 13:00:00|13981.2|13975.2|13980.2|13974.2|13988.2|13982.2|13977.2|13971.2|1177
1606917600000|2020-12-02 14:00:00|13979.2|13973.2|13973.2|13967.2|13979.2|13973.2|13942.7|13936.7|7164
1606921200000|2020-12-02 15:00:00|13972.7|13966.7|13971.2|13965.2|13976.2|13970.2|13962.2|13956.2|2476
1606924800000|2020-12-02 16:00:00|13972.2|13966.2|13982.7|13976.7|13988.2|13982.2|13970.2|13964.2|2094
1606928400000|2020-12-02 17:00:00|13983.2|13977.2|13970.2|13964.2|13985.7|13979.7|13968.2|13962.2|947
1606932000000|2020-12-02 18:00:00|13971.7|13965.7|13959.2|13953.2|13977.2|13971.2|13958.2|13952.2|1135
1606935600000|2020-12-02 19:00:00|13958.2|13952.2|13976.2|13970.2|13981.2|13975.2|13952.7|13946.7|954
1606939200000|2020-12-02 20:00:00|13977.2|13971.2|13962.7|13956.7|13980.2|13974.2|13955.2|13949.2|1500
1606942800000|2020-12-02 21:00:00|13968.2|13954.2|13974.4|13960.4|13981.5|13967.5|13968.2|13954.2|1
1606946400000|2020-12-02 22:00:00|13974.3|13960.3|13974.8|13960.8|13975|13961|13973|13959|0
1606950000000|2020-12-02 23:00:00|13976.7|13962.7|13968.5|13954.5|13983|13969|13965.8|13951.8|0
1606953600000|2020-12-03 00:00:00|13967.8|13953.8|13954.4|13950.4|13972|13967.4|13943.4|13939.4|4893
1606957200000|2020-12-03 01:00:00|13952.4|13948.4|13952.4|13948.4|13959.4|13955.4|13904.4|13900.4|31506
1606960800000|2020-12-03 02:00:00|13953.4|13949.4|13991.9|13987.9|13999.4|13995.4|13946.4|13942.4|24409
1606964400000|2020-12-03 03:00:00|13992.4|13988.4|13970.4|13966.4|14047.4|14043.4|13962.4|13958.4|30244
1606968000000|2020-12-03 04:00:00|13968.4|13964.4|13960.9|13956.9|13989.4|13985.4|13932.9|13928.9|19707
1606971600000|2020-12-03 05:00:00|13961.9|13957.9|13985.1|13971.1|13990.4|13986.4|13945.4|13941.4|12656
1606975200000|2020-12-03 06:00:00|13983.1|13969.1|13998.2|13984.2|14006.7|13992.7|13982.7|13968.7|0
1606978800000|2020-12-03 07:00:00|13998.1|13984.1|14022.4|14016.4|14024.4|14018.4|13985.9|13979.9|5226
1606982400000|2020-12-03 08:00:00|14022.9|14016.9|14023.4|14017.4|14034.4|14028.4|14019.4|14013.4|3496
1606986000000|2020-12-03 09:00:00|14023.9|14017.9|14023.4|14017.4|14040.4|14034.4|14012.9|14006.9|3112
1606989600000|2020-12-03 10:00:00|14023.9|14017.9|14028.4|14022.4|14031.4|14025.4|14021.9|14015.9|906
1606993200000|2020-12-03 11:00:00|14028.9|14022.9|14029.9|14023.9|14034.4|14028.4|14025.4|14019.4|679
1606996800000|2020-12-03 12:00:00|14030.4|14024.4|14035.4|14029.4|14036.4|14030.4|14027.4|14021.4|682
1607000400000|2020-12-03 13:00:00|14034.9|14028.9|14023.9|14017.9|14034.9|14028.9|14017.4|14011.4|1288
1607004000000|2020-12-03 14:00:00|14023.4|14017.4|14026.4|14020.4|14034.4|14028.4|14005.4|13999.4|4038
1607007600000|2020-12-03 15:00:00|14027.4|14021.4|14025.4|14019.4|14038.4|14032.4|14025.4|14019.4|2332
1607011200000|2020-12-03 16:00:00|14026.4|14020.4|14018.4|14012.4|14026.4|14020.4|14013.4|14007.4|1927
1607014800000|2020-12-03 17:00:00|14019.9|14013.9|14017.4|14011.4|14022.4|14016.4|14009.9|14003.9|811
1607018400000|2020-12-03 18:00:00|14016.9|14010.9|13994.4|13988.4|14020.4|14014.4|13991.4|13985.4|1706
1607022000000|2020-12-03 19:00:00|13993.9|13987.9|14016.4|14010.4|14018.4|14012.4|13992.4|13986.4|663
1607025600000|2020-12-03 20:00:00|14015.9|14009.9|13993.4|13987.4|14016.4|14010.4|13987.4|13981.4|2017
1607029200000|2020-12-03 21:00:00|14007.8|13993.8|14008.8|13994.8|14018.6|14004.6|13996.4|13982.4|0
1607032800000|2020-12-03 22:00:00|14009.2|13995.2|14008.2|13994.2|14012.4|13998.4|14004.6|13990.6|0
1607036400000|2020-12-03 23:00:00|14011.6|13997.6|14014.8|14000.8|14023.5|14009.5|14003.8|13989.8|0
1607040000000|2020-12-04 00:00:00|14014.5|14000.5|14036.6|14032.6|14048.1|14044.1|14005.7|13991.7|7041
1607043600000|2020-12-04 01:00:00|14037.1|14033.1|14065.6|14061.6|14083.1|14079.1|14014.1|14010.1|35332
1607047200000|2020-12-04 02:00:00|14067.1|14063.1|14082.6|14078.6|14116.6|14112.6|14064.1|14060.1|27196
1607050800000|2020-12-04 03:00:00|14081.6|14077.6|14094.1|14090.1|14100.6|14096.6|14074.6|14070.6|9559
1607054400000|2020-12-04 04:00:00|14093.6|14089.6|14142.6|14138.6|14149.6|14145.6|14084.6|14080.6|13941
1607058000000|2020-12-04 05:00:00|14141.6|14137.6|14141.6|14127.6|14146.7|14139.6|14122.6|14118.6|14726
1607061600000|2020-12-04 06:00:00|14141.3|14127.3|14151.5|14137.5|14156.8|14142.8|14132.8|14118.8|0
1607065200000|2020-12-04 07:00:00|14149.1|14143.1|14152.6|14146.6|14165.6|14159.6|14144.6|14138.6|3320
1607068800000|2020-12-04 08:00:00|14151.6|14145.6|14175.6|14169.6|14181.6|14175.6|14150.6|14144.6|2794
1607072400000|2020-12-04 09:00:00|14175.1|14169.1|14183.6|14177.6|14190.6|14184.6|14172.1|14166.1|1928
1607076000000|2020-12-04 10:00:00|14182.6|14176.6|14179.6|14173.6|14184.6|14178.6|14173.6|14167.6|1295
1607079600000|2020-12-04 11:00:00|14180.1|14174.1|14173.6|14167.6|14184.1|14178.1|14173.6|14167.6|820
1607083200000|2020-12-04 12:00:00|14173.1|14167.1|14166.6|14160.6|14181.6|14175.6|14160.1|14154.1|1678
1607086800000|2020-12-04 13:00:00|14165.6|14159.6|14151.1|14145.1|14171.6|14165.6|14146.1|14140.1|2964
1607090400000|2020-12-04 14:00:00|14150.6|14144.6|14168.6|14162.6|14168.6|14162.6|14140.1|14134.1|3890
1607094000000|2020-12-04 15:00:00|14169.1|14163.1|14167.6|14161.6|14173.6|14167.6|14157.6|14151.6|2905
1607097600000|2020-12-04 16:00:00|14168.1|14162.1|14174.6|14168.6|14178.6|14172.6|14163.6|14157.6|1707
1607101200000|2020-12-04 17:00:00|14174.1|14168.1|14185.1|14179.1|14185.6|14179.6|14173.6|14167.6|1250
1607104800000|2020-12-04 18:00:00|14185.6|14179.6|14171.1|14165.1|14186.6|14180.6|14171.1|14165.1|833
1607108400000|2020-12-04 19:00:00|14171.6|14165.6|14173.6|14167.6|14174.6|14168.6|14160.1|14154.1|1154
1607112000000|2020-12-04 20:00:00|14174.1|14168.1|14181.1|14175.1|14182.6|14176.6|14169.6|14163.6|1996
1607115600000|2020-12-04 21:00:00|14188.6|14174.6|14169.7|14155.7|14191.3|14177.3|14165.2|14151.2|0
1607295600000|2020-12-06 23:00:00|14205.7|14191.7|14193.9|14179.9|14209.1|14195.1|14186.5|14172.5|0
1607299200000|2020-12-07 00:00:00|14193.6|14179.6|14212.8|14208.8|14229.8|14225.8|14160.2|14146.2|8837
1607302800000|2020-12-07 01:00:00|14211.8|14207.8|14106.8|14102.8|14246.8|14242.8|14089.8|14085.8|51521
1607306400000|2020-12-07 02:00:00|14105.8|14101.8|14131.8|14127.8|14175.8|14171.8|14104.3|14100.3|22068
1607310000000|2020-12-07 03:00:00|14131.3|14127.3|14124.3|14120.3|14151.8|14147.8|14093.8|14089.8|16232
1607313600000|2020-12-07 04:00:00|14123.8|14119.8|14176.8|14172.8|14185.8|14181.8|14119.8|14115.8|13723
1607317200000|2020-12-07 05:00:00|14176.3|14172.3|14219|14205|14229.5|14220.8|14171.8|14167.8|12302
1607320800000|2020-12-07 06:00:00|14218.7|14204.7|14218.7|14204.7|14227.3|14213.3|14209|14195|0
1607324400000|2020-12-07 07:00:00|14216.8|14210.8|14226.8|14220.8|14238.8|14232.8|14209.8|14203.8|3774
1607328000000|2020-12-07 08:00:00|14227.3|14221.3|14195.3|14189.3|14227.8|14221.8|14185.8|14179.8|4168
1607331600000|2020-12-07 09:00:00|14195.8|14189.8|14204.8|14198.8|14204.8|14198.8|14185.8|14179.8|1848
1607335200000|2020-12-07 10:00:00|14205.3|14199.3|14199.8|14193.8|14210.8|14204.8|14199.8|14193.8|1172
1607338800000|2020-12-07 11:00:00|14198.8|14192.8|14216.8|14210.8|14217.8|14211.8|14197.3|14191.3|1181
1607342400000|2020-12-07 12:00:00|14217.8|14211.8|14218.8|14212.8|14220.8|14214.8|14208.8|14202.8|928
1607346000000|2020-12-07 13:00:00|14218.3|14212.3|14220.8|14214.8|14221.8|14215.8|14212.3|14206.3|1006
1607349600000|2020-12-07 14:00:00|14219.8|14213.8|14230.8|14224.8|14235.8|14229.8|14213.8|14207.8|3459
1607353200000|2020-12-07 15:00:00|14230.3|14224.3|14244.8|14238.8|14252.8|14246.8|14227.8|14221.8|4104
1607356800000|2020-12-07 16:00:00|14245.8|14239.8|14235.8|14229.8|14257.8|14251.8|14230.3|14224.3|2132
1607360400000|2020-12-07 17:00:00|14234.3|14228.3|14236.8|14230.8|14249.8|14243.8|14231.8|14225.8|958
1607364000000|2020-12-07 18:00:00|14237.3|14231.3|14240.8|14234.8|14246.8|14240.8|14231.3|14225.3|856
1607367600000|2020-12-07 19:00:00|14240.3|14234.3|14238.3|14232.3|14246.3|14240.3|14236.8|14230.8|465
1607371200000|2020-12-07 20:00:00|14238.8|14232.8|14233.8|14227.8|14241.8|14235.8|14202.3|14196.3|2223
1607374800000|2020-12-07 21:00:00|14235.8|14221.8|14209.4|14195.4|14239.9|14225.9|14203.9|14189.9|0
1607378400000|2020-12-07 22:00:00|14210.1|14196.1|14212.1|14198.1|14214.9|14200.9|14207.4|14193.4|0
1607382000000|2020-12-07 23:00:00|14210.7|14196.7|14211.7|14197.7|14217.8|14203.8|14210.4|14196.4|0
1607385600000|2020-12-08 00:00:00|14211.1|14197.1|14197.9|14193.9|14216.9|14212.9|14178.4|14174.4|6688
1607389200000|2020-12-08 01:00:00|14198.4|14194.4|14218.4|14214.4|14221.4|14217.4|14157.9|14153.9|35497
1607392800000|2020-12-08 02:00:00|14217.9|14213.9|14241.9|14237.9|14250.4|14246.4|14186.9|14182.9|20261
1607396400000|2020-12-08 03:00:00|14241.4|14237.4|14278.4|14274.4|14284.4|14280.4|14238.9|14234.9|16796
1607400000000|2020-12-08 04:00:00|14277.9|14273.9|14330.9|14326.9|14338.9|14334.9|14274.9|14270.9|17554
1607403600000|2020-12-08 05:00:00|14331.4|14327.4|14341.7|14327.7|14349.9|14345.9|14327.9|14323.9|12906
1607407200000|2020-12-08 06:00:00|14341.4|14327.4|14342|14328|14356|14342|14329.9|14315.9|0
1607410800000|2020-12-08 07:00:00|14336.9|14330.9|14363.9|14357.9|14370.4|14364.4|14331.9|14325.9|4387
1607414400000|2020-12-08 08:00:00|14363.4|14357.4|14378.9|14372.9|14380.9|14374.9|14357.9|14351.9|2128
1607418000000|2020-12-08 09:00:00|14379.4|14373.4|14372.9|14366.9|14388.9|14382.9|14356.9|14350.9|3058
1607421600000|2020-12-08 10:00:00|14373.4|14367.4|14372.9|14366.9|14376.9|14370.9|14365.9|14359.9|1161
1607425200000|2020-12-08 11:00:00|14371.9|14365.9|14336.4|14330.4|14371.9|14365.9|14322.9|14316.9|4482
1607428800000|2020-12-08 12:00:00|14336.9|14330.9|14355.9|14349.9|14359.4|14353.4|14336.4|14330.4|2208
1607432400000|2020-12-08 13:00:00|14356.9|14350.9|14367.4|14361.4|14369.9|14363.9|14355.9|14349.9|1661
1607436000000|2020-12-08 14:00:00|14367.9|14361.9|14348.9|14342.9|14368.9|14362.9|14344.9|14338.9|3239
1607439600000|2020-12-08 15:00:00|14348.4|14342.4|14346.4|14340.4|14356.9|14350.9|14328.9|14322.9|4352
1607443200000|2020-12-08 16:00:00|14346.9|14340.9|14350.9|14344.9|14350.9|14344.9|14338.9|14332.9|1304
1607446800000|2020-12-08 17:00:00|14350.4|14344.4|14347.4|14341.4|14359.9|14353.9|14342.9|14336.9|1204
1607450400000|2020-12-08 18:00:00|14347.9|14341.9|14364.9|14358.9|14364.9|14358.9|14347.4|14341.4|954
1607454000000|2020-12-08 19:00:00|14365.9|14359.9|14356.9|14350.9|14369.9|14363.9|14350.4|14344.4|721
1607457600000|2020-12-08 20:00:00|14358.4|14352.4|14350.4|14344.4|14359.4|14353.4|14337.4|14331.4|1467
1607461200000|2020-12-08 21:00:00|14353.2|14339.2|14356.2|14342.2|14359.3|14345.3|14349.8|14335.8|0
1607464800000|2020-12-08 22:00:00|14356.8|14342.8|14361.9|14347.9|14363.1|14349.1|14356.5|14342.5|0
1607468400000|2020-12-08 23:00:00|14373.7|14359.7|14367.3|14353.3|14388.9|14374.9|14365.8|14351.8|0
1607472000000|2020-12-09 00:00:00|14367.6|14353.6|14343|14339|14387.7|14373.7|14340|14336|4930
1607475600000|2020-12-09 01:00:00|14343.5|14339.5|14342|14338|14385|14381|14334|14330|30175
1607479200000|2020-12-09 02:00:00|14343|14339|14408|14404|14408|14404|14339|14335|21576
1607482800000|2020-12-09 03:00:00|14409|14405|14403|14399|14424|14420|14379.5|14375.5|17014
1607486400000|2020-12-09 04:00:00|14402.5|14398.5|14418.5|14414.5|14425.5|14421.5|14388|14384|8749
1607490000000|2020-12-09 05:00:00|14419|14415|14409.4|14395.4|14424|14420|14394.5|14390.5|13109
1607493600000|2020-12-09 06:00:00|14409|14395|14406.5|14392.5|14416.9|14402.9|14405.8|14391.8|0
1607497200000|2020-12-09 07:00:00|14407.1|14393.1|14395.5|14389.5|14407.1|14397|14384.5|14378.5|2734
1607500800000|2020-12-09 08:00:00|14395|14389|14404|14398|14406.5|14400.5|14386.5|14380.5|1949
1607504400000|2020-12-09 09:00:00|14404.5|14398.5|14404|14398|14406|14400|14398|14392|996
1607508000000|2020-12-09 10:00:00|14403|14397|14400|14394|14404|14398|14396|14390|644
1607511600000|2020-12-09 11:00:00|14399|14393|14395|14389|14402|14396|14391|14385|789
1607515200000|2020-12-09 12:00:00|14394|14388|14391|14385|14397|14391|14383|14377|1223
1607518800000|2020-12-09 13:00:00|14390.5|14384.5|14397|14391|14400|14394|14385|14379|950
1607522400000|2020-12-09 14:00:00|14396|14390|14379.5|14373.5|14398|14392|14363|14357|5225
1607526000000|2020-12-09 15:00:00|14379|14373|14347.5|14341.5|14379|14373|14341|14335|5873
1607529600000|2020-12-09 16:00:00|14347|14341|14324|14318|14347|14341|14289.5|14283.5|9028
1607533200000|2020-12-09 17:00:00|14323|14317|14280|14274|14323|14317|14258|14252|4339
1607536800000|2020-12-09 18:00:00|14279|14273|14211.5|14205.5|14279|14273|14209|14203|5908
1607540400000|2020-12-09 19:00:00|14212|14206|14251|14245|14259|14253|14210.5|14204.5|2948
1607544000000|2020-12-09 20:00:00|14250|14244|14277|14271|14290|14284|14242|14236|2784
1607547600000|2020-12-09 21:00:00|14262.3|14248.3|14267.9|14253.9|14269.8|14255.8|14250.1|14236.1|0
1607551200000|2020-12-09 22:00:00|14268|14254|14264.8|14250.8|14268.6|14254.6|14262.5|14248.5|0
1607554800000|2020-12-09 23:00:00|14266.9|14252.9|14278.5|14264.5|14284.6|14270.6|14263.5|14249.5|0
1607558400000|2020-12-10 00:00:00|14279.2|14265.2|14265|14261|14289.7|14275.7|14255.5|14246.4|5773
1607562000000|2020-12-10 01:00:00|14266|14262|14286|14282|14295.5|14291.5|14220|14216|40340
1607565600000|2020-12-10 02:00:00|14286.5|14282.5|14268.5|14264.5|14315|14311|14252.5|14248.5|22072
1607569200000|2020-12-10 03:00:00|14269|14265|14232.5|14228.5|14289|14285|14213.5|14209.5|16910
1607572800000|2020-12-10 04:00:00|14232|14228|14232|14228|14249.5|14245.5|14180.5|14176.5|22952
1607576400000|2020-12-10 05:00:00|14233.5|14229.5|14239.4|14225.4|14271|14267|14226|14222|16715
1607580000000|2020-12-10 06:00:00|14238.4|14224.4|14239.9|14225.9|14257|14243|14227.6|14213.6|0
1607583600000|2020-12-10 07:00:00|14240.4|14226.4|14251|14245|14255.5|14249.5|14227|14221|3012
1607587200000|2020-12-10 08:00:00|14250.5|14244.5|14258|14252|14270|14264|14246.5|14240.5|2410
1607590800000|2020-12-10 09:00:00|14259|14253|14274|14268|14285|14279|14259|14253|2555
1607594400000|2020-12-10 10:00:00|14274.5|14268.5|14276|14270|14283|14277|14274|14268|515
1607598000000|2020-12-10 11:00:00|14272|14266|14268|14262|14275|14269|14263|14257|1578
1607601600000|2020-12-10 12:00:00|14268.5|14262.5|14251|14245|14270|14264|14240|14234|2998
1607605200000|2020-12-10 13:00:00|14250|14244|14149.5|14143.5|14259|14253|14141|14135|9783
1607608800000|2020-12-10 14:00:00|14144.5|14138.5|14216.5|14210.5|14222.5|14216.5|14127.5|14121.5|14640
1607612400000|2020-12-10 15:00:00|14217|14211|14255|14249|14256|14250|14209|14203|7916
1607616000000|2020-12-10 16:00:00|14256|14250|14233|14227|14274.5|14268.5|14227|14221|5363
1607619600000|2020-12-10 17:00:00|14232|14226|14226.5|14220.5|14253.5|14247.5|14220.5|14214.5|2264
1607623200000|2020-12-10 18:00:00|14227|14221|14253.5|14247.5|14259|14253|14223|14217|1483
1607626800000|2020-12-10 19:00:00|14255.5|14249.5|14241.5|14235.5|14260.5|14254.5|14235|14229|1046
1607630400000|2020-12-10 20:00:00|14242|14236|14276|14270|14281|14275|14241.5|14235.5|2144
1607634000000|2020-12-10 21:00:00|14277.8|14263.8|14275.5|14261.5|14281.9|14267.9|14265.1|14251.1|0
1607637600000|2020-12-10 22:00:00|14275|14261|14288.5|14274.5|14288.5|14274.5|14273.8|14259.8|0
1607641200000|2020-12-10 23:00:00|14284.8|14270.8|14292.2|14278.2|14297.2|14283.2|14275.6|14261.6|0
1607644800000|2020-12-11 00:00:00|14291.9|14277.9|14310.6|14306.6|14320.1|14316.1|14280.6|14266.6|6721
1607648400000|2020-12-11 01:00:00|14309.6|14305.6|14269.6|14265.6|14341.1|14337.1|14265.1|14261.1|35476
1607652000000|2020-12-11 02:00:00|14270.1|14266.1|14139.6|14135.6|14275.1|14271.1|14138.1|14134.1|41448
1607655600000|2020-12-11 03:00:00|14139.1|14135.1|14187.1|14183.1|14190.1|14186.1|14093.1|14089.1|35113
1607659200000|2020-12-11 04:00:00|14188.1|14184.1|14188.1|14184.1|14206.1|14202.1|14150.1|14146.1|15915
1607662800000|2020-12-11 05:00:00|14188.6|14184.6|14240|14226|14247.6|14243.6|14188.1|14184.1|17900
1607666400000|2020-12-11 06:00:00|14239.9|14225.9|14238.1|14224.1|14244.1|14230.1|14221.7|14207.7|0
1607670000000|2020-12-11 07:00:00|14238.2|14224.2|14224.6|14218.6|14263.1|14257.1|14214.1|14208.1|4500
1607673600000|2020-12-11 08:00:00|14224.1|14218.1|14202.6|14196.6|14231.6|14225.6|14181.1|14175.1|5992
1607677200000|2020-12-11 09:00:00|14202.1|14196.1|14190.1|14184.1|14223.1|14217.1|14187.1|14181.1|3535
1607680800000|2020-12-11 10:00:00|14189.6|14183.6|14169.1|14163.1|14209.1|14203.1|14167.6|14161.6|3348
1607684400000|2020-12-11 11:00:00|14168.6|14162.6|14187.1|14181.1|14187.1|14181.1|14158.1|14152.1|3935
1607688000000|2020-12-11 12:00:00|14188.1|14182.1|14191.1|14185.1|14195.1|14189.1|14169.6|14163.6|2176
1607691600000|2020-12-11 13:00:00|14190.1|14184.1|14197.1|14191.1|14199.1|14193.1|14180.1|14174.1|1934
1607695200000|2020-12-11 14:00:00|14196.6|14190.6|14184.1|14178.1|14197.1|14191.1|14164.1|14158.1|4705
1607698800000|2020-12-11 15:00:00|14183.1|14177.1|14192.1|14186.1|14221.6|14215.6|14176.1|14170.1|6290
1607702400000|2020-12-11 16:00:00|14193.1|14187.1|14186.1|14180.1|14200.1|14194.1|14171.1|14165.1|2613
1607706000000|2020-12-11 17:00:00|14187.1|14181.1|14187.1|14181.1|14192.1|14186.1|14168.1|14162.1|1879
1607709600000|2020-12-11 18:00:00|14187.6|14181.6|14211.1|14205.1|14214.1|14208.1|14182.1|14176.1|1309
1607713200000|2020-12-11 19:00:00|14212.1|14206.1|14224.6|14218.6|14239.1|14233.1|14204.1|14198.1|2092
1607716800000|2020-12-11 20:00:00|14225.6|14219.6|14205.1|14199.1|14233.6|14227.6|14205.1|14199.1|1476
1607720400000|2020-12-11 21:00:00|14213.5|14199.5|14207.2|14193.2|14217.6|14203.6|14196.5|14182.5|0
1607900400000|2020-12-13 23:00:00|14264|14250|14255.9|14241.9|14274.9|14260.9|14248.5|14234.5|0
1607904000000|2020-12-14 00:00:00|14257.9|14243.9|14244.3|14240.3|14278.3|14274.3|14242.8|14238.8|7084
1607907600000|2020-12-14 01:00:00|14245.3|14241.3|14240.8|14236.8|14286.3|14282.3|14204.3|14200.3|38030
1607911200000|2020-12-14 02:00:00|14239.8|14235.8|14225.8|14221.8|14261.3|14257.3|14213.3|14209.3|16866
1607914800000|2020-12-14 03:00:00|14226.3|14222.3|14230.3|14226.3|14245.8|14241.8|14214.3|14210.3|10185
1607918400000|2020-12-14 04:00:00|14228.8|14224.8|14247.8|14243.8|14271.3|14267.3|14226.3|14222.3|11097
1607922000000|2020-12-14 05:00:00|14248.3|14244.3|14212.3|14198.3|14251.3|14247.3|14199.3|14191.4|13387
1607925600000|2020-12-14 06:00:00|14211.8|14197.8|14211.1|14197.1|14219.5|14205.5|14202.6|14188.6|0
1607929200000|2020-12-14 07:00:00|14211.2|14197.2|14206.3|14200.3|14216.3|14210.3|14176.8|14170.8|4197
1607932800000|2020-12-14 08:00:00|14205.8|14199.8|14191.8|14185.8|14210.3|14204.3|14183.3|14177.3|2203
1607936400000|2020-12-14 09:00:00|14192.3|14186.3|14192.3|14186.3|14197.3|14191.3|14181.3|14175.3|1239
1607940000000|2020-12-14 10:00:00|14191.3|14185.3|14197.3|14191.3|14204.3|14198.3|14186.3|14180.3|987
1607943600000|2020-12-14 11:00:00|14197.8|14191.8|14210.3|14204.3|14211.3|14205.3|14196.3|14190.3|1314
1607947200000|2020-12-14 12:00:00|14209.8|14203.8|14212.3|14206.3|14213.8|14207.8|14204.3|14198.3|909
1607950800000|2020-12-14 13:00:00|14212.8|14206.8|14206.8|14200.8|14213.3|14207.3|14188.8|14182.8|1981
1607954400000|2020-12-14 14:00:00|14206.3|14200.3|14206.3|14200.3|14208.3|14202.3|14191.8|14185.8|2203
1607958000000|2020-12-14 15:00:00|14207.3|14201.3|14199.3|14193.3|14223.3|14217.3|14197.3|14191.3|3135
1607961600000|2020-12-14 16:00:00|14200.3|14194.3|14209.3|14203.3|14215.3|14209.3|14195.3|14189.3|1805
1607965200000|2020-12-14 17:00:00|14210.3|14204.3|14198.8|14192.8|14213.3|14207.3|14193.3|14187.3|961
1607968800000|2020-12-14 18:00:00|14199.3|14193.3|14206.8|14200.8|14209.8|14203.8|14177.3|14171.3|1979
1607972400000|2020-12-14 19:00:00|14207.3|14201.3|14205.3|14199.3|14209.8|14203.8|14194.3|14188.3|539
1607976000000|2020-12-14 20:00:00|14203.8|14197.8|14184.3|14178.3|14206.3|14200.3|14179.3|14173.3|1372
1607979600000|2020-12-14 21:00:00|14179.8|14165.8|14195.8|14181.8|14198.7|14184.7|14179.8|14165.8|1
1607983200000|2020-12-14 22:00:00|14196.5|14182.5|14194.5|14180.5|14196.5|14182.5|14191|14177|0
1607986800000|2020-12-14 23:00:00|14201.7|14187.7|14203.6|14189.6|14210.3|14196.3|14190.8|14176.8|0
1607990400000|2020-12-15 00:00:00|14204.3|14190.3|14172.9|14168.9|14214.6|14200.6|14139.9|14135.9|6676
1607994000000|2020-12-15 01:00:00|14174.4|14170.4|14138.2|14134.2|14233.4|14229.4|14126.7|14122.7|25280
1607997600000|2020-12-15 02:00:00|14137.7|14133.7|14111.2|14107.2|14146.2|14142.2|14085.2|14081.2|4118
1608001200000|2020-12-15 03:00:00|14110.2|14106.2|14102.2|14098.2|14124.2|14120.2|14083.2|14079.2|2864
1608004800000|2020-12-15 04:00:00|14101.7|14097.7|14071.7|14067.7|14112.7|14108.7|14059.7|14055.7|3183
1608008400000|2020-12-15 05:00:00|14072.2|14068.2|14124.2|14110.2|14128.2|14114.2|14058.7|14054.7|5070
1608012000000|2020-12-15 06:00:00|14124.5|14110.5|14122.4|14108.4|14129.1|14115.1|14112.4|14098.4|0
1608015600000|2020-12-15 07:00:00|14120.2|14114.2|14132.7|14126.7|14141.2|14135.2|14120.2|14114.2|1127
1608019200000|2020-12-15 08:00:00|14132.2|14126.2|14152.2|14146.2|14153.7|14147.7|14128.7|14122.7|542
1608022800000|2020-12-15 09:00:00|14151.7|14145.7|14149.7|14143.7|14155.7|14149.7|14149.7|14143.7|304
1608026400000|2020-12-15 10:00:00|14150.2|14144.2|14146.7|14140.7|14151.2|14145.2|14143.7|14137.7|160
1608030000000|2020-12-15 11:00:00|14147.2|14141.2|14143.2|14137.2|14150.7|14144.7|14139.2|14133.2|272
1608033600000|2020-12-15 12:00:00|14143.7|14137.7|14143.7|14137.7|14151.7|14145.7|14142.7|14136.7|311
1608037200000|2020-12-15 13:00:00|14143.2|14137.2|14174.2|14168.2|14174.7|14168.7|14143.2|14137.2|728
1608040800000|2020-12-15 14:00:00|14175.2|14169.2|14176.2|14170.2|14183.2|14177.2|14163.7|14157.7|863
1608044400000|2020-12-15 15:00:00|14176.7|14170.7|14181.7|14175.7|14187.2|14181.2|14170.7|14164.7|729
1608048000000|2020-12-15 16:00:00|14182.7|14176.7|14179.2|14173.2|14184.2|14178.2|14167.2|14161.2|473
1608051600000|2020-12-15 17:00:00|14179.7|14173.7|14198.7|14192.7|14199.2|14193.2|14178.7|14172.7|333
1608055200000|2020-12-15 18:00:00|14199.2|14193.2|14205.7|14199.7|14206.2|14200.2|14198.2|14192.2|305
1608058800000|2020-12-15 19:00:00|14205.2|14199.2|14209.2|14203.2|14212.7|14206.7|14201.2|14195.2|269
1608062400000|2020-12-15 20:00:00|14208.7|14202.7|14218.7|14212.7|14218.7|14212.7|14208.7|14202.7|480
1608066000000|2020-12-15 21:00:00|14225.4|14211.4|14221|14207|14226.4|14212.4|14215|14201|0
1608069600000|2020-12-15 22:00:00|14221.3|14207.3|14224.9|14210.9|14227|14213|14220.9|14206.9|0
1608073200000|2020-12-15 23:00:00|14224.7|14210.7|14206.5|14192.5|14227|14213|14201.6|14187.6|0
1608076800000|2020-12-16 00:00:00|14205.8|14191.8|14199.4|14195.4|14212.9|14208.9|14183.9|14169.9|1893
1608080400000|2020-12-16 01:00:00|14198.9|14194.9|14292.4|14288.4|14293.9|14289.9|14194.4|14190.4|13436
1608084000000|2020-12-16 02:00:00|14291.9|14287.9|14302.4|14298.4|14310.9|14306.9|14275.4|14271.4|8246
1608087600000|2020-12-16 03:00:00|14301.9|14297.9|14310.9|14306.9|14313.4|14309.4|14287.4|14283.4|5211
1608091200000|2020-12-16 04:00:00|14308.4|14304.4|14282.9|14278.9|14312.9|14308.9|14276.9|14272.9|5247
1608094800000|2020-12-16 05:00:00|14283.4|14279.4|14294.8|14280.8|14325.4|14321.4|14268.9|14264.9|15495
1608098400000|2020-12-16 06:00:00|14294.4|14280.4|14296.1|14282.1|14298.4|14284.4|14283|14269|0
1608102000000|2020-12-16 07:00:00|14294.1|14280.1|14313.2|14307.2|14325.2|14319.2|14289.7|14280.1|5161
1608105600000|2020-12-16 08:00:00|14313.7|14307.7|14325.2|14319.2|14331.2|14325.2|14311.7|14305.7|2562
1608109200000|2020-12-16 09:00:00|14325.7|14319.7|14318.7|14312.7|14327.2|14321.2|14317.2|14311.2|1205
1608112800000|2020-12-16 10:00:00|14319.2|14313.2|14325.2|14319.2|14326.2|14320.2|14314.2|14308.2|845
1608116400000|2020-12-16 11:00:00|14326.2|14320.2|14324.2|14318.2|14328.2|14322.2|14322.2|14316.2|698
1608120000000|2020-12-16 12:00:00|14323.7|14317.7|14318.2|14312.2|14324.2|14318.2|14314.2|14308.2|792
1608123600000|2020-12-16 13:00:00|14318.7|14312.7|14311.2|14305.2|14321.2|14315.2|14306.2|14300.2|1942
1608127200000|2020-12-16 14:00:00|14310.2|14304.2|14292.2|14286.2|14314.2|14308.2|14272.2|14266.2|5872
1608130800000|2020-12-16 15:00:00|14293.2|14287.2|14279.2|14273.2|14293.2|14287.2|14265.7|14259.7|4020
1608134400000|2020-12-16 16:00:00|14278.7|14272.7|14295.2|14289.2|14299.2|14293.2|14276.7|14270.7|1689
1608138000000|2020-12-16 17:00:00|14294.7|14288.7|14302.2|14296.2|14302.2|14296.2|14287.7|14281.7|1000
1608141600000|2020-12-16 18:00:00|14302.7|14296.7|14293.7|14287.7|14306.2|14300.2|14292.7|14286.7|937
1608145200000|2020-12-16 19:00:00|14296.7|14290.7|14315.7|14309.7|14318.2|14312.2|14276.2|14270.2|1816
1608148800000|2020-12-16 20:00:00|14316.7|14310.7|14316.2|14310.2|14325.2|14319.2|14309.7|14303.7|1551
1608152400000|2020-12-16 21:00:00|14322.5|14308.5|14320.2|14306.2|14327.3|14313.3|14314.8|14300.8|0
1608156000000|2020-12-16 22:00:00|14320.1|14306.1|14322.9|14308.9|14322.9|14308.9|14318|14304|0
1608159600000|2020-12-16 23:00:00|14326.7|14312.7|14315.2|14301.2|14331.7|14317.7|14313.9|14299.9|0
1608163200000|2020-12-17 00:00:00|14314.6|14300.6|14293.7|14289.7|14315.2|14301.2|14282.7|14278.7|5279
1608166800000|2020-12-17 01:00:00|14291.2|14287.2|14219.7|14215.7|14305.7|14301.7|14208.2|14204.2|41191
1608170400000|2020-12-17 02:00:00|14220.2|14216.2|14218.7|14214.7|14233.7|14229.7|14167.7|14163.7|27254
1608174000000|2020-12-17 03:00:00|14219.7|14215.7|14222.7|14218.7|14233.7|14229.7|14196.2|14192.2|13825
1608177600000|2020-12-17 04:00:00|14222.2|14218.2|14259.7|14255.7|14261.7|14257.7|14187.7|14183.7|13992
1608181200000|2020-12-17 05:00:00|14258.7|14254.7|14273.5|14259.5|14275.7|14266.7|14243.7|14239.7|14111
1608184800000|2020-12-17 06:00:00|14273.4|14259.4|14269.2|14255.2|14275.6|14261.6|14266.5|14252.5|0
1608188400000|2020-12-17 07:00:00|14256.7|14250.7|14254.7|14248.7|14259.7|14253.7|14242.2|14236.2|3323
1608192000000|2020-12-17 08:00:00|14255.7|14249.7|14251.7|14245.7|14265.7|14259.7|14251.2|14245.2|1980
1608195600000|2020-12-17 09:00:00|14251.2|14245.2|14245.7|14239.7|14257.7|14251.7|14245.2|14239.2|1297
1608199200000|2020-12-17 10:00:00|14246.2|14240.2|14238.7|14232.7|14251.7|14245.7|14237.7|14231.7|1437
1608202800000|2020-12-17 11:00:00|14238.2|14232.2|14243.7|14237.7|14248.7|14242.7|14235.7|14229.7|950
1608206400000|2020-12-17 12:00:00|14242.7|14236.7|14248.7|14242.7|14249.7|14243.7|14242.7|14236.7|750
1608210000000|2020-12-17 13:00:00|14247.7|14241.7|14236.2|14230.2|14254.7|14248.7|14229.2|14223.2|2066
1608213600000|2020-12-17 14:00:00|14235.7|14229.7|14234.7|14228.7|14247.2|14241.2|14224.2|14218.2|3818
1608217200000|2020-12-17 15:00:00|14235.7|14229.7|14235.7|14229.7|14240.7|14234.7|14227.7|14221.7|1422
1608220800000|2020-12-17 16:00:00|14235.2|14229.2|14238.7|14232.7|14243.7|14237.7|14228.7|14222.7|1108
1608224400000|2020-12-17 17:00:00|14239.7|14233.7|14237.7|14231.7|14240.2|14234.2|14234.7|14228.7|371
1608228000000|2020-12-17 18:00:00|14237.2|14231.2|14256.7|14250.7|14273.2|14267.2|14236.7|14230.7|3265
1608231600000|2020-12-17 19:00:00|14256.2|14250.2|14267.7|14261.7|14268.7|14262.7|14254.2|14248.2|616
1608235200000|2020-12-17 20:00:00|14268.2|14262.2|14279.7|14273.7|14286.2|14280.2|14261.7|14255.7|2545
1608238800000|2020-12-17 21:00:00|14280.2|14274.2|14291.5|14277.5|14294.6|14280.6|14280.2|14269.2|0
1608242400000|2020-12-17 22:00:00|14291.3|14277.3|14292.1|14278.1|14293.5|14279.5|14289.6|14275.6|0
1608246000000|2020-12-17 23:00:00|14287.9|14273.9|14280.9|14266.9|14293.3|14279.3|14279.5|14265.5|0
1608249600000|2020-12-18 00:00:00|14281.5|14267.5|14251.4|14247.4|14282.2|14268.2|14244.4|14240.4|4289
1608253200000|2020-12-18 01:00:00|14248.9|14244.9|14279.4|14275.4|14291.4|14287.4|14237.4|14233.4|30719
1608256800000|2020-12-18 02:00:00|14280.4|14276.4|14230.4|14226.4|14284.4|14280.4|14204.4|14200.4|23106
1608260400000|2020-12-18 03:00:00|14231.4|14227.4|14244.4|14240.4|14256.4|14252.4|14231.4|14227.4|11664
1608264000000|2020-12-18 04:00:00|14243.4|14239.4|14224.9|14220.9|14248.4|14244.4|14212.4|14208.4|8256
1608267600000|2020-12-18 05:00:00|14224.4|14220.4|14224.8|14210.8|14231.4|14227.4|14198.4|14194.4|11341
1608271200000|2020-12-18 06:00:00|14225.1|14211.1|14219.6|14205.6|14232.6|14218.6|14209.8|14195.8|0
1608274800000|2020-12-18 07:00:00|14210.3|14204.3|14207.3|14201.3|14221.3|14215.3|14203.8|14197.8|2054
1608278400000|2020-12-18 08:00:00|14207.8|14201.8|14220.3|14214.3|14228.3|14222.3|14201.3|14195.3|2127
1608282000000|2020-12-18 09:00:00|14219.8|14213.8|14224.8|14218.8|14236.3|14230.3|14219.3|14213.3|1467
1608285600000|2020-12-18 10:00:00|14225.3|14219.3|14226.3|14220.3|14230.3|14224.3|14218.3|14212.3|975
1608289200000|2020-12-18 11:00:00|14225.8|14219.8|14227.8|14221.8|14230.3|14224.3|14222.8|14216.8|493
1608292800000|2020-12-18 12:00:00|14227.3|14221.3|14224.3|14218.3|14232.8|14226.8|14223.3|14217.3|737
1608296400000|2020-12-18 13:00:00|14223.3|14217.3|14223.8|14217.8|14226.8|14220.8|14222.3|14216.3|491
1608300000000|2020-12-18 14:00:00|14222.8|14216.8|14217.3|14211.3|14230.3|14224.3|14205.3|14199.3|2770
1608303600000|2020-12-18 15:00:00|14216.8|14210.8|14220.3|14214.3|14224.3|14218.3|14206.3|14200.3|2459
1608307200000|2020-12-18 16:00:00|14219.8|14213.8|14215.3|14209.3|14225.3|14219.3|14211.3|14205.3|1142
1608310800000|2020-12-18 17:00:00|14214.8|14208.8|14236.8|14230.8|14244.8|14238.8|14214.3|14208.3|2389
1608314400000|2020-12-18 18:00:00|14237.3|14231.3|14237.8|14231.8|14247.8|14241.8|14232.8|14226.8|1200
1608318000000|2020-12-18 19:00:00|14238.3|14232.3|14233.8|14227.8|14239.3|14233.3|14226.3|14220.3|660
1608321600000|2020-12-18 20:00:00|14232.8|14226.8|14240.3|14234.3|14240.3|14234.3|14211.3|14205.3|1960
1608325200000|2020-12-18 21:00:00|14220.6|14206.6|14264.8|14250.8|14273.2|14259.2|14220.6|14206.6|8
1608505200000|2020-12-20 23:00:00|14254.7|14240.7|14222.4|14208.4|14257.4|14243.4|14213.7|14199.7|0
1608508800000|2020-12-21 00:00:00|14221.7|14207.7|14205.2|14201.2|14233.9|14219.9|14146.4|14132.4|4702
1608512400000|2020-12-21 01:00:00|14204.7|14200.7|14144.7|14140.7|14228.7|14224.7|14078.2|14074.2|45968
1608516000000|2020-12-21 02:00:00|14143.7|14139.7|14249.7|14245.7|14264.2|14260.2|14142.7|14138.7|34937
1608519600000|2020-12-21 03:00:00|14251.7|14247.7|14301.7|14297.7|14304.7|14300.7|14242.7|14238.7|19398
1608523200000|2020-12-21 04:00:00|14301.2|14297.2|14343.7|14339.7|14355.7|14351.7|14294.7|14290.7|16455
1608526800000|2020-12-21 05:00:00|14343.2|14339.2|14379.3|14365.3|14380.6|14366.6|14339.7|14335.7|12957
1608530400000|2020-12-21 06:00:00|14379.1|14365.1|14362.3|14348.3|14379.1|14365.1|14349.8|14335.8|0
1608534000000|2020-12-21 07:00:00|14361.1|14347.1|14354.7|14348.7|14377.2|14371.2|14341.7|14335.7|5303
1608537600000|2020-12-21 08:00:00|14355.2|14349.2|14348.7|14342.7|14357.7|14351.7|14339.2|14333.2|2381
1608541200000|2020-12-21 09:00:00|14347.7|14341.7|14315.7|14309.7|14350.7|14344.7|14306.7|14300.7|4799
1608544800000|2020-12-21 10:00:00|14314.7|14308.7|14213.7|14207.7|14314.7|14308.7|14196.2|14190.2|16725
1608548400000|2020-12-21 11:00:00|14213.2|14207.2|14248.7|14242.7|14262.2|14256.2|14201.2|14195.2|6170
1608552000000|2020-12-21 12:00:00|14249.2|14243.2|14250.7|14244.7|14267.7|14261.7|14237.7|14231.7|3974
1608555600000|2020-12-21 13:00:00|14249.7|14243.7|14243.2|14237.2|14252.7|14246.7|14227.7|14221.7|3092
1608559200000|2020-12-21 14:00:00|14243.7|14237.7|14279.7|14273.7|14288.7|14282.7|14234.7|14228.7|6497
1608562800000|2020-12-21 15:00:00|14278.7|14272.7|14264.7|14258.7|14285.7|14279.7|14242.7|14236.7|6154
1608566400000|2020-12-21 16:00:00|14264.2|14258.2|14295.2|14289.2|14302.7|14296.7|14260.7|14254.7|3810
1608570000000|2020-12-21 17:00:00|14296.2|14290.2|14319.7|14313.7|14329.2|14323.2|14296.2|14290.2|2930
1608573600000|2020-12-21 18:00:00|14319.2|14313.2|14333.7|14327.7|14339.2|14333.2|14312.2|14306.2|1728
1608577200000|2020-12-21 19:00:00|14334.7|14328.7|14328.2|14322.2|14342.7|14336.7|14323.7|14317.7|1169
1608580800000|2020-12-21 20:00:00|14328.7|14322.7|14312.7|14306.7|14329.7|14323.7|14291.2|14285.2|2074
1608584400000|2020-12-21 21:00:00|14309.3|14295.3|14304.6|14290.6|14312|14298|14291.7|14277.7|1
1608588000000|2020-12-21 22:00:00|14303.6|14289.6|14308.8|14294.8|14309.3|14295.3|14302.3|14288.3|0
1608591600000|2020-12-21 23:00:00|14308.3|14294.3|14282.8|14268.8|14320.1|14306.1|14279.1|14265.1|0
1608595200000|2020-12-22 00:00:00|14283.5|14269.5|14262.2|14258.2|14299.7|14295.7|14260.7|14250.6|5867
1608598800000|2020-12-22 01:00:00|14261.7|14257.7|14292.2|14288.2|14313.2|14309.2|14252.2|14248.2|28804
1608602400000|2020-12-22 02:00:00|14293.7|14289.7|14350.2|14346.2|14369.2|14365.2|14278.7|14274.7|27463
1608606000000|2020-12-22 03:00:00|14349.7|14345.7|14312.7|14308.7|14357.7|14353.7|14291.7|14287.7|15871
1608609600000|2020-12-22 04:00:00|14312.2|14308.2|14238.2|14234.2|14315.7|14311.7|14222.7|14218.7|21326
1608613200000|2020-12-22 05:00:00|14237.7|14233.7|14082.5|14068.5|14237.7|14233.7|14073|14059|36587
1608616800000|2020-12-22 06:00:00|14082.9|14068.9|14083.1|14069.1|14097.5|14083.5|14069.4|14055.4|0
1608620400000|2020-12-22 07:00:00|14082.5|14068.5|14120.7|14114.7|14140.2|14134.2|14046.2|14040.2|9761
1608624000000|2020-12-22 08:00:00|14121.2|14115.2|14159.7|14153.7|14164.7|14158.7|14116.2|14110.2|5253
1608627600000|2020-12-22 09:00:00|14159.2|14153.2|14145.7|14139.7|14175.2|14169.2|14145.7|14139.7|4373
1608631200000|2020-12-22 10:00:00|14146.7|14140.7|14156.2|14150.2|14159.7|14153.7|14141.2|14135.2|2190
1608634800000|2020-12-22 11:00:00|14155.7|14149.7|14154.7|14148.7|14163.7|14157.7|14149.7|14143.7|1068
1608638400000|2020-12-22 12:00:00|14155.7|14149.7|14151.7|14145.7|14164.2|14158.2|14151.2|14145.2|1172
1608642000000|2020-12-22 13:00:00|14153.2|14147.2|14149.7|14143.7|14158.2|14152.2|14142.7|14136.7|1701
1608645600000|2020-12-22 14:00:00|14148.7|14142.7|14132.7|14126.7|14148.7|14142.7|14119.7|14113.7|4592
1608649200000|2020-12-22 15:00:00|14132.2|14126.2|14128.7|14122.7|14139.7|14133.7|14107.7|14101.7|5077
1608652800000|2020-12-22 16:00:00|14129.2|14123.2|14118.7|14112.7|14148.2|14142.2|14104.7|14098.7|3789
1608656400000|2020-12-22 17:00:00|14119.2|14113.2|14126.7|14120.7|14130.7|14124.7|14112.7|14106.7|1150
1608660000000|2020-12-22 18:00:00|14127.2|14121.2|14125.7|14119.7|14142.2|14136.2|14124.2|14118.2|913
1608663600000|2020-12-22 19:00:00|14126.2|14120.2|14138.2|14132.2|14139.7|14133.7|14108.2|14102.2|1162
1608667200000|2020-12-22 20:00:00|14137.7|14131.7|14136.2|14130.2|14158.2|14152.2|14117.2|14111.2|2123
1608670800000|2020-12-22 21:00:00|14136.7|14130.7|14133.8|14119.8|14144.9|14130.9|14132.2|14118.2|0
1608674400000|2020-12-22 22:00:00|14134|14120|14134.2|14120.2|14134.8|14120.8|14133.5|14119.5|0
1608678000000|2020-12-22 23:00:00|14132.5|14118.5|14156.1|14142.1|14156.7|14142.7|14131.5|14117.5|0
1608681600000|2020-12-23 00:00:00|14156.7|14142.7|14093.4|14089.4|14160.1|14146.1|14072.9|14068.9|7239
1608685200000|2020-12-23 01:00:00|14092.9|14088.9|14138.9|14134.9|14172.9|14168.9|14052.9|14048.9|43300
1608688800000|2020-12-23 02:00:00|14139.9|14135.9|14142.9|14138.9|14161.9|14157.9|14114.9|14110.9|18572
1608692400000|2020-12-23 03:00:00|14145.9|14141.9|14148.9|14144.9|14177.9|14173.9|14130.9|14126.9|15083
1608696000000|2020-12-23 04:00:00|14147.9|14143.9|14177.9|14173.9|14201.9|14197.9|14147.9|14143.9|15058
1608699600000|2020-12-23 05:00:00|14176.9|14172.9|14152.4|14138.4|14192.9|14188.9|14132.9|14121.5|15903
1608703200000|2020-12-23 06:00:00|14152|14138|14167.6|14153.6|14173.2|14159.2|14149.3|14135.3|0
1608706800000|2020-12-23 07:00:00|14167.7|14153.7|14165.9|14159.9|14170.9|14164.9|14153.4|14147.4|3632
1608710400000|2020-12-23 08:00:00|14165.4|14159.4|14166.9|14160.9|14172.9|14166.9|14160.4|14154.4|1411
1608714000000|2020-12-23 09:00:00|14165.9|14159.9|14167.4|14161.4|14168.9|14162.9|14162.9|14156.9|703
1608717600000|2020-12-23 10:00:00|14166.9|14160.9|14171.9|14165.9|14175.9|14169.9|14165.9|14159.9|759
1608721200000|2020-12-23 11:00:00|14172.9|14166.9|14166.9|14160.9|14173.9|14167.9|14164.9|14158.9|758
1608724800000|2020-12-23 12:00:00|14165.9|14159.9|14160.9|14154.9|14166.9|14160.9|14152.9|14146.9|1440
1608728400000|2020-12-23 13:00:00|14159.9|14153.9|14165.9|14159.9|14173.9|14167.9|14157.9|14151.9|1150
1608732000000|2020-12-23 14:00:00|14166.9|14160.9|14177.4|14171.4|14182.9|14176.9|14161.9|14155.9|2494
1608735600000|2020-12-23 15:00:00|14177.9|14171.9|14176.9|14170.9|14186.9|14180.9|14170.9|14164.9|2792
1608739200000|2020-12-23 16:00:00|14177.9|14171.9|14193.9|14187.9|14194.9|14188.9|14174.9|14168.9|1743
1608742800000|2020-12-23 17:00:00|14194.9|14188.9|14195.9|14189.9|14199.9|14193.9|14188.9|14182.9|973
1608746400000|2020-12-23 18:00:00|14195.4|14189.4|14192.9|14186.9|14197.9|14191.9|14189.9|14183.9|433
1608750000000|2020-12-23 19:00:00|14191.9|14185.9|14186.4|14180.4|14196.9|14190.9|14184.9|14178.9|470
1608753600000|2020-12-23 20:00:00|14185.9|14179.9|14176.4|14170.4|14188.4|14182.4|14168.9|14162.9|1377
1608757200000|2020-12-23 21:00:00|14176.9|14162.9|14186.1|14172.1|14187.5|14173.5|14159.4|14145.4|0
1608760800000|2020-12-23 22:00:00|14185.6|14171.6|14185.6|14171.6|14185.9|14171.9|14182.3|14168.3|0
1608764400000|2020-12-23 23:00:00|14186|14172|14174.5|14160.5|14190.8|14176.8|14166.4|14152.4|0
1608768000000|2020-12-24 00:00:00|14173.8|14159.8|14217.8|14213.8|14223.8|14219.8|14167.1|14153.1|7280
1608771600000|2020-12-24 01:00:00|14214.8|14210.8|14237.8|14233.8|14281.8|14277.8|14191.3|14187.3|46717
1608775200000|2020-12-24 02:00:00|14238.8|14234.8|14269.8|14265.8|14297.3|14293.3|14224.8|14220.8|21223
1608778800000|2020-12-24 03:00:00|14268.8|14264.8|14279.8|14275.8|14286.8|14282.8|14257.8|14253.8|9996
1608782400000|2020-12-24 04:00:00|14280.8|14276.8|14254.8|14250.8|14283.8|14279.8|14240.8|14236.8|8380
1608786000000|2020-12-24 05:00:00|14253.8|14249.8|14263.7|14249.7|14264.7|14258.8|14230.8|14226.8|12294
1608789600000|2020-12-24 06:00:00|14264|14250|14282.6|14268.6|14282.6|14268.6|14258.7|14244.7|0
1608793200000|2020-12-24 07:00:00|14288.3|14282.3|14282.8|14276.8|14289.3|14283.3|14276.8|14270.8|3236
1608796800000|2020-12-24 08:00:00|14283.3|14277.3|14284.8|14278.8|14294.8|14288.8|14280.8|14274.8|1749
1608800400000|2020-12-24 09:00:00|14285.8|14279.8|14288.8|14282.8|14292.8|14286.8|14282.8|14276.8|722
1608804000000|2020-12-24 10:00:00|14287.8|14281.8|14286.8|14280.8|14292.8|14286.8|14285.8|14279.8|552
1608807600000|2020-12-24 11:00:00|14286.3|14280.3|14286.8|14280.8|14288.8|14282.8|14283.8|14277.8|444
1608811200000|2020-12-24 12:00:00|14285.8|14279.8|14278.3|14272.3|14286.3|14280.3|14271.8|14265.8|1349
1608814800000|2020-12-24 13:00:00|14277.8|14271.8|14276.8|14270.8|14280.8|14274.8|14272.8|14266.8|588
1608818400000|2020-12-24 14:00:00|14276.3|14270.3|14313.3|14307.3|14315.8|14309.8|14275.3|14269.3|4099
1608822000000|2020-12-24 15:00:00|14313.8|14307.8|14317.3|14311.3|14324.8|14318.8|14306.8|14300.8|2915
1608825600000|2020-12-24 16:00:00|14316.8|14310.8|14313.8|14307.8|14318.8|14312.8|14308.3|14302.3|1458
1608829200000|2020-12-24 17:00:00|14312.8|14306.8|14323.8|14317.8|14327.8|14321.8|14304.8|14298.8|1389
1608832800000|2020-12-24 18:00:00|14323.3|14317.3|14317.8|14311.8|14324.8|14318.8|14315.8|14309.8|463
1608836400000|2020-12-24 19:00:00|14316.8|14310.8|14315.8|14309.8|14319.8|14313.8|14313.8|14307.8|275
1608840000000|2020-12-24 20:00:00|14315.3|14309.3|14310.8|14304.8|14315.8|14309.8|14295.3|14289.3|1593
1608843600000|2020-12-24 21:00:00|14314.8|14300.8|14314.8|14300.8|14314.8|14300.8|14314.8|14300.8|0
1609110000000|2020-12-27 23:00:00|14293.1|14279.1|14343.9|14329.9|14357.4|14343.4|14286|14272|0
1609113600000|2020-12-28 00:00:00|14344.3|14330.3|14342.7|14338.7|14367.8|14353.8|14319.2|14312.4|5242
1609117200000|2020-12-28 01:00:00|14343.7|14339.7|14397.2|14393.2|14414.7|14410.7|14328.7|14324.7|33290
1609120800000|2020-12-28 02:00:00|14397.7|14393.7|14404.7|14400.7|14420.7|14416.7|14386.2|14382.2|15707
1609124400000|2020-12-28 03:00:00|14405.2|14401.2|14403.7|14399.7|14421.7|14417.7|14397.7|14393.7|7020
1609128000000|2020-12-28 04:00:00|14402.7|14398.7|14432.7|14428.7|14433.7|14429.7|14401.2|14397.2|8144
1609131600000|2020-12-28 05:00:00|14432.2|14428.2|14440.3|14426.3|14442.7|14438.7|14428.2|14424.2|12260
1609135200000|2020-12-28 06:00:00|14442.3|14428.3|14442.1|14428.1|14447.6|14433.6|14420.1|14406.1|0
1609138800000|2020-12-28 07:00:00|14436.7|14430.7|14432.7|14426.7|14441.2|14435.2|14423.2|14417.2|2568
1609142400000|2020-12-28 08:00:00|14433.7|14427.7|14430.7|14424.7|14436.7|14430.7|14427.2|14421.2|1165
1609146000000|2020-12-28 09:00:00|14431.2|14425.2|14437.7|14431.7|14438.7|14432.7|14428.2|14422.2|722
1609149600000|2020-12-28 10:00:00|14437.2|14431.2|14450.2|14444.2|14454.7|14448.7|14434.7|14428.7|1567
1609153200000|2020-12-28 11:00:00|14450.7|14444.7|14462.7|14456.7|14466.7|14460.7|14450.7|14444.7|2152
1609156800000|2020-12-28 12:00:00|14461.7|14455.7|14464.7|14458.7|14465.7|14459.7|14456.7|14450.7|865
1609160400000|2020-12-28 13:00:00|14463.7|14457.7|14460.7|14454.7|14467.7|14461.7|14458.7|14452.7|942
1609164000000|2020-12-28 14:00:00|14461.2|14455.2|14463.7|14457.7|14469.7|14463.7|14447.7|14441.7|3453
1609167600000|2020-12-28 15:00:00|14464.7|14458.7|14471.7|14465.7|14472.7|14466.7|14452.2|14446.2|2370
1609171200000|2020-12-28 16:00:00|14472.2|14466.2|14464.7|14458.7|14474.2|14468.2|14462.2|14456.2|1157
1609174800000|2020-12-28 17:00:00|14464.2|14458.2|14465.2|14459.2|14467.7|14461.7|14457.2|14451.2|518
1609178400000|2020-12-28 18:00:00|14464.7|14458.7|14461.7|14455.7|14467.7|14461.7|14460.7|14454.7|303
1609182000000|2020-12-28 19:00:00|14461.2|14455.2|14441.7|14435.7|14466.2|14460.2|14417.2|14411.2|3319
1609185600000|2020-12-28 20:00:00|14440.2|14434.2|14423.7|14417.7|14444.2|14438.2|14403.2|14397.2|3109
1609189200000|2020-12-28 21:00:00|14426.7|14412.7|14431|14417|14434.5|14420.5|14420.6|14406.6|0
1609192800000|2020-12-28 22:00:00|14431.3|14417.3|14433.2|14419.2|14433.6|14419.6|14430.9|14416.9|0
1609196400000|2020-12-28 23:00:00|14435.9|14421.9|14447.1|14433.1|14447.1|14433.1|14431.9|14417.9|0
1609200000000|2020-12-29 00:00:00|14447.7|14433.7|14433.4|14429.4|14483|14469|14427.4|14423.4|6278
1609203600000|2020-12-29 01:00:00|14433.9|14429.9|14391.9|14387.9|14457.9|14453.9|14391.9|14387.9|27740
1609207200000|2020-12-29 02:00:00|14390.9|14386.9|14424.9|14420.9|14427.9|14423.9|14376.9|14372.9|18232
1609210800000|2020-12-29 03:00:00|14425.4|14421.4|14433.9|14429.9|14440.9|14436.9|14418.9|14414.9|9253
1609214400000|2020-12-29 04:00:00|14432.9|14428.9|14435.9|14431.9|14436.9|14432.9|14403.9|14399.9|8597
1609218000000|2020-12-29 05:00:00|14436.9|14432.9|14460.6|14446.6|14466.5|14457.9|14423.4|14419.4|9040
1609221600000|2020-12-29 06:00:00|14461|14447|14463.4|14449.4|14466.9|14452.9|14453.3|14439.3|0
1609225200000|2020-12-29 07:00:00|14461.4|14455.4|14475.9|14469.9|14484.4|14478.4|14461.4|14455.4|3388
1609228800000|2020-12-29 08:00:00|14476.9|14470.9|14471.9|14465.9|14483.9|14477.9|14471.9|14465.9|1342
1609232400000|2020-12-29 09:00:00|14470.9|14464.9|14471.9|14465.9|14475.9|14469.9|14469.9|14463.9|539
1609236000000|2020-12-29 10:00:00|14472.4|14466.4|14468.9|14462.9|14473.9|14467.9|14465.9|14459.9|900
1609239600000|2020-12-29 11:00:00|14469.9|14463.9|14464.9|14458.9|14470.4|14464.4|14458.9|14452.9|1224
1609243200000|2020-12-29 12:00:00|14465.4|14459.4|14464.9|14458.9|14469.9|14463.9|14461.9|14455.9|549
1609246800000|2020-12-29 13:00:00|14464.4|14458.4|14460.9|14454.9|14464.9|14458.9|14450.9|14444.9|1274
1609250400000|2020-12-29 14:00:00|14460.4|14454.4|14456.9|14450.9|14473.9|14467.9|14452.9|14446.9|2598
1609254000000|2020-12-29 15:00:00|14456.4|14450.4|14466.4|14460.4|14467.9|14461.9|14442.9|14436.9|3474
1609257600000|2020-12-29 16:00:00|14465.9|14459.9|14465.9|14459.9|14469.9|14463.9|14456.9|14450.9|1658
1609261200000|2020-12-29 17:00:00|14465.4|14459.4|14461.9|14455.9|14465.9|14459.9|14450.4|14444.4|1399
1609264800000|2020-12-29 18:00:00|14461.4|14455.4|14464.9|14458.9|14465.9|14459.9|14457.4|14451.4|524
1609268400000|2020-12-29 19:00:00|14463.9|14457.9|14463.4|14457.4|14466.9|14460.9|14456.4|14450.4|533
1609272000000|2020-12-29 20:00:00|14462.9|14456.9|14463.9|14457.9|14468.9|14462.9|14457.9|14451.9|943
1609275600000|2020-12-29 21:00:00|14472.5|14458.5|14480.6|14466.6|14483|14469|14468.4|14454.4|0
1609279200000|2020-12-29 22:00:00|14480.8|14466.8|14477.7|14463.7|14480.8|14466.8|14475.3|14461.3|0
1609282800000|2020-12-29 23:00:00|14480|14466|14471|14457|14484.1|14470.1|14464.1|14450.1|0
1609286400000|2020-12-30 00:00:00|14470.3|14456.3|14472.5|14468.5|14478.5|14474.5|14440.5|14436.5|5350
1609290000000|2020-12-30 01:00:00|14472|14468|14538|14534|14538|14534|14457|14453|34469
1609293600000|2020-12-30 02:00:00|14537|14533|14563|14559|14564|14560|14523|14519|17114
1609297200000|2020-12-30 03:00:00|14563.5|14559.5|14572|14568|14580.5|14576.5|14557|14553|12155
1609300800000|2020-12-30 04:00:00|14572.5|14568.5|14590|14586|14599|14595|14566|14562|9099
1609304400000|2020-12-30 05:00:00|14589.5|14585.5|14627|14613|14645.3|14638|14589|14585|19528
1609308000000|2020-12-30 06:00:00|14627.4|14613.4|14635.7|14621.7|14639.7|14625.7|14627.2|14613.2|0
1609311600000|2020-12-30 07:00:00|14635.2|14621.2|14664|14658|14673|14667|14635.1|14621.1|5188
1609315200000|2020-12-30 08:00:00|14663|14657|14672.5|14666.5|14679.5|14673.5|14662.5|14656.5|2189
1609318800000|2020-12-30 09:00:00|14672|14666|14663|14657|14672|14666|14661|14655|1302
1609322400000|2020-12-30 10:00:00|14662|14656|14669|14663|14670|14664|14659|14653|771
1609326000000|2020-12-30 11:00:00|14668|14662|14668|14662|14669.5|14663.5|14660|14654|621
1609329600000|2020-12-30 12:00:00|14667.5|14661.5|14665.5|14659.5|14668|14662|14660|14654|470
1609333200000|2020-12-30 13:00:00|14666|14660|14663|14657|14670|14664|14663|14657|625
1609336800000|2020-12-30 14:00:00|14663.5|14657.5|14688|14682|14688|14682|14648.5|14642.5|4844
1609340400000|2020-12-30 15:00:00|14689|14683|14691|14685|14705|14699|14674.5|14668.5|5702
1609344000000|2020-12-30 16:00:00|14692|14686|14693|14687|14698|14692|14686|14680|1323
1609347600000|2020-12-30 17:00:00|14694|14688|14690|14684|14696|14690|14686.5|14680.5|679
1609351200000|2020-12-30 18:00:00|14689.5|14683.5|14692|14686|14693|14687|14688|14682|338
1609354800000|2020-12-30 19:00:00|14692.5|14686.5|14681|14675|14692.5|14686.5|14675|14669|859
1609358400000|2020-12-30 20:00:00|14681.5|14675.5|14669.5|14663.5|14681.5|14675.5|14650|14644|3081
1609362000000|2020-12-30 21:00:00|14678|14664|14677.3|14663.3|14681.5|14667.5|14666.6|14652.6|0
1609365600000|2020-12-30 22:00:00|14677.5|14663.5|14678.4|14664.4|14679.5|14665.5|14676.2|14662.2|0
1609369200000|2020-12-30 23:00:00|14678|14664|14682.5|14668.5|14685.3|14671.3|14676.3|14662.3|0
1609372800000|2020-12-31 00:00:00|14682.8|14668.8|14693.5|14689.5|14711.5|14707.5|14668.5|14664|6867
1609376400000|2020-12-31 01:00:00|14692.5|14688.5|14675.5|14671.5|14704|14700|14623.5|14619.5|34033
1609380000000|2020-12-31 02:00:00|14676|14672|14630.5|14626.5|14684.5|14680.5|14604.5|14600.5|23239
1609383600000|2020-12-31 03:00:00|14631.5|14627.5|14663.5|14659.5|14670.5|14666.5|14627.5|14623.5|11228
1609387200000|2020-12-31 04:00:00|14664|14660|14662.5|14658.5|14674.5|14670.5|14637.5|14633.5|8531
1609390800000|2020-12-31 05:00:00|14661|14657|14685.6|14671.6|14686.3|14677.5|14651|14647|11352
1609394400000|2020-12-31 06:00:00|14685.2|14671.2|14670.4|14656.4|14687|14673|14662.2|14648.2|0
1609398000000|2020-12-31 07:00:00|14672.8|14658.8|14666.5|14660.5|14677.5|14671.5|14659.5|14653.5|1795
1609401600000|2020-12-31 08:00:00|14665.5|14659.5|14669|14663|14674.5|14668.5|14662.5|14656.5|806
1609405200000|2020-12-31 09:00:00|14668.5|14662.5|14668|14662|14671.5|14665.5|14663.5|14657.5|448
1609408800000|2020-12-31 10:00:00|14667.5|14661.5|14672.5|14666.5|14675.5|14669.5|14664.5|14658.5|461
1609412400000|2020-12-31 11:00:00|14673|14667|14685|14679|14691|14685|14670.5|14664.5|1669
1609416000000|2020-12-31 12:00:00|14685.5|14679.5|14683|14677|14687.5|14681.5|14678.5|14672.5|625
1609419600000|2020-12-31 13:00:00|14682.5|14676.5|14682.5|14676.5|14685.5|14679.5|14679.5|14673.5|366
1609423200000|2020-12-31 14:00:00|14683|14677|14667.5|14661.5|14685.5|14679.5|14656.5|14650.5|2851
1609426800000|2020-12-31 15:00:00|14668|14662|14655.5|14649.5|14672.5|14666.5|14649.5|14643.5|2373
1609430400000|2020-12-31 16:00:00|14654.5|14648.5|14639.5|14633.5|14661.5|14655.5|14637.5|14631.5|2056
1609434000000|2020-12-31 17:00:00|14640.5|14634.5|14652|14646|14655|14649|14631.5|14625.5|1409
1609437600000|2020-12-31 18:00:00|14652.5|14646.5|14654.5|14648.5|14659.5|14653.5|14645|14639|503
1609441200000|2020-12-31 19:00:00|14654|14648|14672.5|14666.5|14680|14674|14653|14647|1360
1609444800000|2020-12-31 20:00:00|14671|14665|14663.5|14657.5|14678.5|14672.5|14652.5|14646.5|1367
1609448400000|2020-12-31 21:00:00|14648.5|14634.5|14659.8|14645.8|14670.4|14656.4|14647.2|14633.2|0
1609714800000|2021-01-03 23:00:00|14649.5|14635.5|14662.7|14648.7|14671.2|14657.2|14642.3|14628.3|0
1609718400000|2021-01-04 00:00:00|14662|14648|14658.4|14654.4|14678.4|14664.4|14636.4|14627.5|6274
1609722000000|2021-01-04 01:00:00|14658.9|14654.9|14774.4|14770.4|14782.9|14778.9|14648.9|14644.9|47301
1609725600000|2021-01-04 02:00:00|14773.9|14769.9|14831.9|14827.9|14850.9|14846.9|14770.9|14766.9|28840
1609729200000|2021-01-04 03:00:00|14832.9|14828.9|14900.9|14896.9|14920.9|14916.9|14828.9|14824.9|23928
1609732800000|2021-01-04 04:00:00|14899.9|14895.9|14905.9|14901.9|14924.9|14920.9|14889.4|14885.4|10665
1609736400000|2021-01-04 05:00:00|14904.9|14900.9|14891.4|14877.4|14915.9|14911.9|14850.9|14846.9|19410
1609740000000|2021-01-04 06:00:00|14891.2|14877.2|14907.3|14893.3|14907.4|14893.4|14887.4|14873.4|0
1609743600000|2021-01-04 07:00:00|14907.9|14893.9|14909.4|14903.4|14911.9|14905.9|14891.9|14885.9|3596
1609747200000|2021-01-04 08:00:00|14909.9|14903.9|14908.9|14902.9|14914.9|14908.9|14902.9|14896.9|1895
1609750800000|2021-01-04 09:00:00|14909.9|14903.9|14940.9|14934.9|14949.9|14943.9|14909.9|14903.9|3897
1609754400000|2021-01-04 10:00:00|14939.9|14933.9|14935.4|14929.4|14944.9|14938.9|14933.9|14927.9|1196
1609758000000|2021-01-04 11:00:00|14934.9|14928.9|14937.9|14931.9|14941.9|14935.9|14933.9|14927.9|692
1609761600000|2021-01-04 12:00:00|14938.4|14932.4|14935.4|14929.4|14939.9|14933.9|14926.9|14920.9|1161
1609765200000|2021-01-04 13:00:00|14934.9|14928.9|14933.9|14927.9|14939.9|14933.9|14931.9|14925.9|739
1609768800000|2021-01-04 14:00:00|14933.4|14927.4|14960.9|14954.9|14965.9|14959.9|14927.9|14921.9|6305
1609772400000|2021-01-04 15:00:00|14961.9|14955.9|14892.9|14886.9|14969.4|14963.4|14885.4|14879.4|10544
1609776000000|2021-01-04 16:00:00|14891.4|14885.4|14814.4|14808.4|14891.4|14885.4|14795.9|14789.9|16693
1609779600000|2021-01-04 17:00:00|14813.9|14807.9|14837.4|14831.4|14837.9|14831.9|14782.9|14776.9|7781
1609783200000|2021-01-04 18:00:00|14836.9|14830.9|14865.4|14859.4|14873.4|14867.4|14834.4|14828.4|2756
1609786800000|2021-01-04 19:00:00|14865.9|14859.9|14855.4|14849.4|14867.4|14861.4|14827.9|14821.9|1627
1609790400000|2021-01-04 20:00:00|14854.9|14848.9|14833.4|14827.4|14855.9|14849.9|14824.9|14818.9|1554
1609794000000|2021-01-04 21:00:00|14848.8|14834.8|14854.4|14840.4|14860|14846|14832.6|14818.6|0
1609797600000|2021-01-04 22:00:00|14854.2|14840.2|14850.8|14836.8|14854.6|14840.6|14850.3|14836.3|0
1609801200000|2021-01-04 23:00:00|14851|14837|14846.4|14832.4|14852.4|14838.4|14826.7|14812.7|0
1609804800000|2021-01-05 00:00:00|14845.7|14831.7|14874|14870|14887.9|14883.9|14843.3|14829.3|8054
1609808400000|2021-01-05 01:00:00|14875|14871|14878.5|14874.5|14925|14921|14837|14833|39685
1609812000000|2021-01-05 02:00:00|14879|14875|14918|14914|14940|14936|14876|14872|20828
1609815600000|2021-01-05 03:00:00|14919.5|14915.5|14916|14912|14944.5|14940.5|14898|14894|12722
1609819200000|2021-01-05 04:00:00|14915.5|14911.5|14897|14893|14916.5|14912.5|14870|14866|12656
1609822800000|2021-01-05 05:00:00|14896.5|14892.5|14994.1|14980.1|14996.7|14982.7|14893|14889|16639
1609826400000|2021-01-05 06:00:00|14993.8|14979.8|15015.5|15001.5|15020.7|15006.7|14988.3|14974.3|0
1609830000000|2021-01-05 07:00:00|15015.7|15001.7|14990|14984|15031|15025|14983.5|14977.5|8466
1609833600000|2021-01-05 08:00:00|14992|14986|15011|15005|15024.5|15018.5|14986|14980|4335
1609837200000|2021-01-05 09:00:00|15009|15003|15006|15000|15017|15011|15002|14996|1675
1609840800000|2021-01-05 10:00:00|15007|15001|15012|15006|15014|15008|15007|15001|517
1609844400000|2021-01-05 11:00:00|15012.5|15006.5|15005.5|14999.5|15020|15014|14997|14991|1362
1609848000000|2021-01-05 12:00:00|15006|15000|15000|14994|15006.5|15000.5|14992|14986|2276
1609851600000|2021-01-05 13:00:00|15000.5|14994.5|14967.5|14961.5|15003|14997|14965.5|14959.5|3839
1609855200000|2021-01-05 14:00:00|14968|14962|15013|15007|15016|15010|14956.5|14950.5|6292
1609858800000|2021-01-05 15:00:00|15017|15011|14999.5|14993.5|15022|15016|14994|14988|4728
1609862400000|2021-01-05 16:00:00|15000.5|14994.5|15016.5|15010.5|15024|15018|14997|14991|2326
1609866000000|2021-01-05 17:00:00|15015.5|15009.5|15024|15018|15028.5|15022.5|15013.5|15007.5|1291
1609869600000|2021-01-05 18:00:00|15023.5|15017.5|15039.5|15033.5|15041|15035|15018|15012|1731
1609873200000|2021-01-05 19:00:00|15040|15034|15030.5|15024.5|15049|15043|15024|15018|1642
1609876800000|2021-01-05 20:00:00|15031|15025|15038|15032|15039|15033|15010.5|15004.5|2070
1609880400000|2021-01-05 21:00:00|15042|15028|15041.4|15027.4|15049.4|15035.4|15034|15020|0
1609884000000|2021-01-05 22:00:00|15041.1|15027.1|15039.2|15025.2|15044.6|15030.6|15038|15024|0
1609887600000|2021-01-05 23:00:00|15039.8|15025.8|15033.3|15019.3|15049|15035|15025.1|15011.1|0
1609891200000|2021-01-06 00:00:00|15033.7|15019.7|15070.2|15066.2|15073.7|15069.7|15032.6|15018.6|9218
1609894800000|2021-01-06 01:00:00|15067.7|15063.7|15038.7|15034.7|15139.7|15135.7|14971.7|14967.7|72313
1609898400000|2021-01-06 02:00:00|15039.2|15035.2|15028.2|15024.2|15093.7|15089.7|15023.2|15019.2|26923
1609902000000|2021-01-06 03:00:00|15027.2|15023.2|14840.2|14836.2|15032.2|15028.2|14840.2|14836.2|51379
1609905600000|2021-01-06 04:00:00|14841.2|14837.2|14964.7|14960.7|14971.7|14967.7|14765.2|14761.2|47363
1609909200000|2021-01-06 05:00:00|14964.2|14960.2|14902.7|14888.7|14974.7|14970.7|14880.2|14876.2|25051
1609912800000|2021-01-06 06:00:00|14902.9|14888.9|14926.1|14912.1|14928.2|14914.2|14902.2|14888.2|0
1609916400000|2021-01-06 07:00:00|14925.9|14911.9|14932.2|14926.2|14942.2|14936.2|14912.2|14906.2|4581
1609920000000|2021-01-06 08:00:00|14931.7|14925.7|14880.2|14874.2|14933.2|14927.2|14872.2|14866.2|6009
1609923600000|2021-01-06 09:00:00|14879.2|14873.2|14915.2|14909.2|14918.2|14912.2|14860.2|14854.2|4708
1609927200000|2021-01-06 10:00:00|14914.7|14908.7|14917.7|14911.7|14927.7|14921.7|14903.2|14897.2|2636
1609930800000|2021-01-06 11:00:00|14917.2|14911.2|14914.2|14908.2|14918.7|14912.7|14893.2|14887.2|1940
1609934400000|2021-01-06 12:00:00|14913.2|14907.2|14913.2|14907.2|14926.2|14920.2|14908.7|14902.7|1851
1609938000000|2021-01-06 13:00:00|14912.7|14906.7|14904.2|14898.2|14922.2|14916.2|14899.2|14893.2|1851
1609941600000|2021-01-06 14:00:00|14903.2|14897.2|14936.2|14930.2|14946.2|14940.2|14888.7|14882.7|6624
1609945200000|2021-01-06 15:00:00|14937.7|14931.7|14979.2|14973.2|14987.7|14981.7|14933.2|14927.2|6970
1609948800000|2021-01-06 16:00:00|14980.2|14974.2|14988.7|14982.7|15007.2|15001.2|14980.2|14974.2|4730
1609952400000|2021-01-06 17:00:00|14989.7|14983.7|15025.7|15019.7|15031.2|15025.2|14989.2|14983.2|2509
1609956000000|2021-01-06 18:00:00|15027.7|15021.7|15044.2|15038.2|15052.2|15046.2|15019.2|15013.2|3060
1609959600000|2021-01-06 19:00:00|15045.2|15039.2|15025.2|15019.2|15061.2|15055.2|15000.2|14994.2|4144
1609963200000|2021-01-06 20:00:00|15024.2|15018.2|15032.2|15026.2|15035.2|15029.2|15012.2|15006.2|2043
1609966800000|2021-01-06 21:00:00|15040.2|15028.3|15064.3|15050.3|15080.5|15066.5|15014.9|15000.9|3
1609970400000|2021-01-06 22:00:00|15063.5|15049.5|15071.6|15057.6|15072.8|15058.8|15054.1|15040.1|0
1609974000000|2021-01-06 23:00:00|15070.6|15056.6|15058.1|15044.1|15077.7|15063.7|15046.2|15032.2|0
1609977600000|2021-01-07 00:00:00|15058.8|15044.8|15065.2|15061.2|15089.7|15085.7|15037|15023|8494
1609981200000|2021-01-07 01:00:00|15064.2|15060.2|15093.2|15089.2|15114.7|15110.7|15026.2|15022.2|46270
1609984800000|2021-01-07 02:00:00|15092.2|15088.2|15167.7|15163.7|15173.2|15169.2|15077.7|15073.7|25843
1609988400000|2021-01-07 03:00:00|15167.2|15163.2|15201.2|15197.2|15243.2|15239.2|15155.7|15151.7|32852
1609992000000|2021-01-07 04:00:00|15200.2|15196.2|15214.8|15210.8|15249.3|15245.3|15179.2|15175.2|14842
1609995600000|2021-01-07 05:00:00|15213.3|15209.3|15240.6|15226.6|15260.3|15256.3|15204.3|15200.3|22417
1609999200000|2021-01-07 06:00:00|15241.3|15227.3|15237.4|15223.4|15248.7|15234.7|15228.9|15214.9|0
1610002800000|2021-01-07 07:00:00|15237.1|15223.1|15272.3|15266.3|15284.3|15278.3|15235.3|15223.1|6431
1610006400000|2021-01-07 08:00:00|15270.3|15264.3|15255.3|15249.3|15272.8|15266.8|15229.8|15223.8|4887
1610010000000|2021-01-07 09:00:00|15254.3|15248.3|15253.3|15247.3|15260.3|15254.3|15242.3|15236.3|1947
1610013600000|2021-01-07 10:00:00|15252.8|15246.8|15248.8|15242.8|15267.3|15261.3|15246.3|15240.3|1894
1610017200000|2021-01-07 11:00:00|15249.3|15243.3|15248.3|15242.3|15258.3|15252.3|15240.3|15234.3|1430
1610020800000|2021-01-07 12:00:00|15248.8|15242.8|15271.3|15265.3|15275.8|15269.8|15246.3|15240.3|2226
1610024400000|2021-01-07 13:00:00|15272.3|15266.3|15270.3|15264.3|15278.3|15272.3|15265.3|15259.3|1569
1610028000000|2021-01-07 14:00:00|15269.8|15263.8|15280.8|15274.8|15287.8|15281.8|15249.3|15243.3|5132
1610031600000|2021-01-07 15:00:00|15281.8|15275.8|15369.3|15363.3|15375.3|15369.3|15280.3|15274.3|11840
1610035200000|2021-01-07 16:00:00|15369.8|15363.8|15340.3|15334.3|15402.3|15396.3|15308.8|15302.8|10471
1610038800000|2021-01-07 17:00:00|15341.3|15335.3|15369.8|15363.8|15371.3|15365.3|15315.8|15309.8|4197
1610042400000|2021-01-07 18:00:00|15370.3|15364.3|15372.3|15366.3|15379.3|15373.3|15351.8|15345.8|1611
1610046000000|2021-01-07 19:00:00|15373.3|15367.3|15382.8|15376.8|15393.3|15387.3|15368.3|15362.3|1397
1610049600000|2021-01-07 20:00:00|15380.8|15374.8|15394.3|15388.3|15395.3|15389.3|15374.3|15368.3|2083
1610053200000|2021-01-07 21:00:00|15396.4|15382.4|15397.5|15383.5|15406.7|15392.7|15387.9|15373.9|5
1610056800000|2021-01-07 22:00:00|15397.8|15383.8|15401.6|15387.6|15403.9|15389.9|15397|15383|0
1610060400000|2021-01-07 23:00:00|15398.7|15384.7|15408.9|15394.9|15412.6|15398.6|15388.4|15374.4|0
1610064000000|2021-01-08 00:00:00|15410.4|15396.4|15391.5|15387.5|15433.1|15419.1|15372.5|15368.5|11648
1610067600000|2021-01-08 01:00:00|15392.5|15388.5|15308|15304|15394.5|15390.5|15274|15270|50581
1610071200000|2021-01-08 02:00:00|15306.5|15302.5|15318.5|15314.5|15375|15371|15265.5|15261.5|27294
1610074800000|2021-01-08 03:00:00|15318|15314|15427.5|15423.5|15439.5|15435.5|15304.5|15300.5|25065
1610078400000|2021-01-08 04:00:00|15426.5|15422.5|15436.5|15432.5|15463.5|15459.5|15368|15364|23011
1610082000000|2021-01-08 05:00:00|15437|15433|15463.4|15449.4|15474.5|15470.5|15414.5|15410.5|19880
1610085600000|2021-01-08 06:00:00|15463.5|15449.5|15482.9|15468.9|15495.1|15481.1|15460.3|15446.3|0
1610089200000|2021-01-08 07:00:00|15483.5|15469.5|15442.5|15436.5|15483.5|15469.5|15418|15412|5091
1610092800000|2021-01-08 08:00:00|15442|15436|15430.5|15424.5|15447.5|15441.5|15424|15418|2065
1610096400000|2021-01-08 09:00:00|15431|15425|15431.5|15425.5|15432.5|15426.5|15405.5|15399.5|2930
1610100000000|2021-01-08 10:00:00|15432|15426|15436.5|15430.5|15444|15438|15427.5|15421.5|1636
1610103600000|2021-01-08 11:00:00|15435.5|15429.5|15437.5|15431.5|15450.5|15444.5|15433|15427|1392
1610107200000|2021-01-08 12:00:00|15436.5|15430.5|15434.5|15428.5|15445.5|15439.5|15427.5|15421.5|832
1610110800000|2021-01-08 13:00:00|15435|15429|15447.5|15441.5|15456.5|15450.5|15430.5|15424.5|2170
1610114400000|2021-01-08 14:00:00|15448|15442|15490.5|15484.5|15526.5|15520.5|15445.5|15439.5|11384
1610118000000|2021-01-08 15:00:00|15492|15486|15456.5|15450.5|15506.5|15500.5|15388.5|15382.5|12910
1610121600000|2021-01-08 16:00:00|15456|15450|15443|15437|15467.5|15461.5|15425|15419|4392
1610125200000|2021-01-08 17:00:00|15443.5|15437.5|15419.5|15413.5|15454.5|15448.5|15404|15398|3063
1610128800000|2021-01-08 18:00:00|15420|15414|15375.5|15369.5|15422.5|15416.5|15338|15332|6864
1610132400000|2021-01-08 19:00:00|15375|15369|15428|15422|15441.5|15435.5|15374|15368|3218
1610136000000|2021-01-08 20:00:00|15429|15423|15420|15414|15448|15442|15408.5|15402.5|2623
1610139600000|2021-01-08 21:00:00|15421.4|15407.4|15434.2|15420.2|15442.2|15428.2|15421.4|15407.4|1
1610319600000|2021-01-10 23:00:00|15413.8|15399.8|15407.6|15393.6|15449.4|15435.4|15402.4|15388.4|0
1610323200000|2021-01-11 00:00:00|15407.9|15393.9|15417.5|15413.5|15428|15424|15384.3|15370.3|7651
1610326800000|2021-01-11 01:00:00|15418.5|15414.5|15427.5|15423.5|15510.5|15506.5|15405.5|15401.5|44997
1610330400000|2021-01-11 02:00:00|15431|15427|15459.3|15455.3|15474.3|15470.3|15370.8|15366.8|29504
1610334000000|2021-01-11 03:00:00|15459.8|15455.8|15440.3|15436.3|15472.8|15468.8|15419.8|15415.8|13763
1610337600000|2021-01-11 04:00:00|15441.3|15437.3|15433.8|15429.8|15453.8|15449.8|15391.3|15387.3|16972
1610341200000|2021-01-11 05:00:00|15434.3|15430.3|15543.1|15529.1|15544.9|15534.8|15429.8|15425.8|25204
1610344800000|2021-01-11 06:00:00|15542.8|15528.8|15523.9|15509.9|15542.8|15528.8|15507.1|15493.1|0
1610348400000|2021-01-11 07:00:00|15518.8|15512.8|15538.8|15532.8|15556.8|15550.8|15518.3|15512.3|5971
1610352000000|2021-01-11 08:00:00|15539.3|15533.3|15545.3|15539.3|15562.8|15556.8|15531.3|15525.3|3575
1610355600000|2021-01-11 09:00:00|15544.3|15538.3|15534.3|15528.3|15551.3|15545.3|15530.8|15524.8|2067
1610359200000|2021-01-11 10:00:00|15533.8|15527.8|15543.8|15537.8|15546.8|15540.8|15526.8|15520.8|1166
1610362800000|2021-01-11 11:00:00|15542.8|15536.8|15538.8|15532.8|15543.8|15537.8|15534.8|15528.8|656
1610366400000|2021-01-11 12:00:00|15537.8|15531.8|15530.8|15524.8|15539.8|15533.8|15519.3|15513.3|2042
1610370000000|2021-01-11 13:00:00|15529.8|15523.8|15485.3|15479.3|15529.8|15523.8|15477.8|15471.8|6502
1610373600000|2021-01-11 14:00:00|15484.3|15478.3|15513.8|15507.8|15517.8|15511.8|15457.3|15451.3|8996
1610377200000|2021-01-11 15:00:00|15514.8|15508.8|15530.8|15524.8|15542.8|15536.8|15510.8|15504.8|5999
1610380800000|2021-01-11 16:00:00|15531.3|15525.3|15531.8|15525.8|15534.8|15528.8|15505.8|15499.8|2221
1610384400000|2021-01-11 17:00:00|15532.8|15526.8|15537.8|15531.8|15548.8|15542.8|15525.8|15519.8|1803
1610388000000|2021-01-11 18:00:00|15538.8|15532.8|15536.3|15530.3|15555.3|15549.3|15527.8|15521.8|1210
1610391600000|2021-01-11 19:00:00|15535.3|15529.3|15535.8|15529.8|15542.3|15536.3|15525.8|15519.8|693
1610395200000|2021-01-11 20:00:00|15536.3|15530.3|15515.8|15509.8|15536.3|15530.3|15488.8|15482.8|2392
1610398800000|2021-01-11 21:00:00|15521|15507|15521.2|15507.2|15538.9|15524.9|15513.4|15499.4|0
1610402400000|2021-01-11 22:00:00|15522.3|15508.3|15524.6|15510.6|15525.7|15511.7|15520.3|15506.3|0
1610406000000|2021-01-11 23:00:00|15528.5|15514.5|15537.1|15523.1|15538.8|15524.8|15517.7|15503.7|0
1610409600000|2021-01-12 00:00:00|15537.8|15523.8|15533.3|15529.3|15548.8|15544.8|15514.8|15510.8|9049
1610413200000|2021-01-12 01:00:00|15532.8|15528.8|15536.9|15532.9|15605.8|15601.8|15467.8|15463.8|54906
1610416800000|2021-01-12 02:00:00|15537.9|15533.9|15556.9|15552.9|15587.9|15583.9|15506.4|15502.4|26685
1610420400000|2021-01-12 03:00:00|15557.9|15553.9|15466.9|15462.9|15561.9|15557.9|15421.4|15417.4|37002
1610424000000|2021-01-12 04:00:00|15466.4|15462.4|15463.4|15459.4|15506.9|15502.9|15429.4|15425.4|22894
1610427600000|2021-01-12 05:00:00|15462.9|15458.9|15494.8|15480.8|15502.4|15494.9|15408.9|15404.9|23632
1610431200000|2021-01-12 06:00:00|15494.3|15480.3|15510.7|15496.7|15532.3|15518.3|15487.5|15473.5|0
1610434800000|2021-01-12 07:00:00|15502.4|15496.4|15524.9|15518.9|15535.4|15529.4|15502.4|15496.4|5331
1610438400000|2021-01-12 08:00:00|15523.9|15517.9|15515.9|15509.9|15528.4|15522.4|15507.9|15501.9|2345
1610442000000|2021-01-12 09:00:00|15516.9|15510.9|15526.4|15520.4|15532.9|15526.9|15513.4|15507.4|1888
1610445600000|2021-01-12 10:00:00|15525.9|15519.9|15518.9|15512.9|15527.9|15521.9|15517.9|15511.9|811
1610449200000|2021-01-12 11:00:00|15519.4|15513.4|15517.9|15511.9|15522.9|15516.9|15512.9|15506.9|751
1610452800000|2021-01-12 12:00:00|15518.9|15512.9|15528.9|15522.9|15531.9|15525.9|15514.9|15508.9|1127
1610456400000|2021-01-12 13:00:00|15528.4|15522.4|15507.9|15501.9|15529.9|15523.9|15503.9|15497.9|1635
1610460000000|2021-01-12 14:00:00|15506.9|15500.9|15515.4|15509.4|15519.9|15513.9|15489.4|15483.4|5754
1610463600000|2021-01-12 15:00:00|15514.9|15508.9|15517.4|15511.4|15525.9|15519.9|15499.9|15493.9|3869
1610467200000|2021-01-12 16:00:00|15516.9|15510.9|15538.4|15532.4|15556.4|15550.4|15514.9|15508.9|4711
1610470800000|2021-01-12 17:00:00|15539.4|15533.4|15521.4|15515.4|15540.9|15534.9|15496.4|15490.4|3075
1610474400000|2021-01-12 18:00:00|15521.9|15515.9|15524.9|15518.9|15528.9|15522.9|15511.9|15505.9|957
1610478000000|2021-01-12 19:00:00|15525.4|15519.4|15522.9|15516.9|15532.9|15526.9|15511.9|15505.9|691
1610481600000|2021-01-12 20:00:00|15523.9|15517.9|15539.9|15533.9|15542.9|15536.9|15507.9|15501.9|1477
1610485200000|2021-01-12 21:00:00|15531|15517|15529.8|15515.8|15541.3|15527.3|15526|15512|0
1610488800000|2021-01-12 22:00:00|15530|15516|15532.3|15518.3|15533.1|15519.1|15526.8|15512.8|0
1610492400000|2021-01-12 23:00:00|15531.5|15517.5|15542|15528|15542.7|15528.7|15525.2|15511.2|0
1610496000000|2021-01-13 00:00:00|15542.7|15528.7|15575.9|15571.9|15585.9|15581.9|15533.5|15519.5|7509
1610499600000|2021-01-13 01:00:00|15576.9|15572.9|15676.9|15672.9|15704.4|15700.4|15568.9|15564.9|55955
1610503200000|2021-01-13 02:00:00|15677.4|15673.4|15730.4|15726.4|15755.9|15751.9|15659.9|15655.9|33879
1610506800000|2021-01-13 03:00:00|15729.4|15725.4|15751.9|15747.9|15766.9|15762.9|15710.9|15706.9|21226
1610510400000|2021-01-13 04:00:00|15750.9|15746.9|15765.9|15761.9|15773.9|15769.9|15735.4|15731.4|12260
1610514000000|2021-01-13 05:00:00|15766.9|15762.9|15775.9|15761.9|15791.9|15787.9|15742.9|15738.9|23378
1610517600000|2021-01-13 06:00:00|15774.8|15760.8|15777.5|15763.5|15786.2|15772.2|15771.9|15757.9|0
1610521200000|2021-01-13 07:00:00|15768.9|15762.9|15762.4|15756.4|15771.9|15765.9|15751.4|15745.4|2906
1610524800000|2021-01-13 08:00:00|15761.4|15755.4|15760.9|15754.9|15764.4|15758.4|15749.9|15743.9|1045
1610528400000|2021-01-13 09:00:00|15761.9|15755.9|15776.9|15770.9|15780.9|15774.9|15760.4|15754.4|2334
1610532000000|2021-01-13 10:00:00|15777.9|15771.9|15766.9|15760.9|15778.9|15772.9|15759.4|15753.4|1766
1610535600000|2021-01-13 11:00:00|15766.4|15760.4|15765.9|15759.9|15774.4|15768.4|15760.9|15754.9|1064
1610539200000|2021-01-13 12:00:00|15766.4|15760.4|15762.9|15756.9|15772.9|15766.9|15755.9|15749.9|1556
1610542800000|2021-01-13 13:00:00|15761.9|15755.9|15773.4|15767.4|15775.9|15769.9|15758.4|15752.4|1688
1610546400000|2021-01-13 14:00:00|15773.9|15767.9|15701.9|15695.9|15814.9|15808.9|15690.9|15684.9|20784
1610550000000|2021-01-13 15:00:00|15702.4|15696.4|15715.9|15709.9|15726.9|15720.9|15675.9|15669.9|9345
1610553600000|2021-01-13 16:00:00|15715.4|15709.4|15708.9|15702.9|15715.9|15709.9|15681.9|15675.9|3899
1610557200000|2021-01-13 17:00:00|15709.4|15703.4|15719.9|15713.9|15728.4|15722.4|15701.4|15695.4|1832
1610560800000|2021-01-13 18:00:00|15720.4|15714.4|15726.4|15720.4|15735.9|15729.9|15715.9|15709.9|1173
1610564400000|2021-01-13 19:00:00|15727.4|15721.4|15719.4|15713.4|15741.9|15735.9|15712.9|15706.9|1295
1610568000000|2021-01-13 20:00:00|15718.9|15712.9|15693.9|15687.9|15718.9|15712.9|15679.4|15673.4|2193
1610571600000|2021-01-13 21:00:00|15694.9|15680.9|15705.8|15691.8|15709.4|15695.4|15693.4|15679.4|0
1610575200000|2021-01-13 22:00:00|15706.3|15692.3|15716.3|15702.3|15718.6|15704.6|15705.6|15691.6|0
1610578800000|2021-01-13 23:00:00|15714.6|15700.6|15708.3|15694.3|15721.5|15707.5|15708|15694|0
1610582400000|2021-01-14 00:00:00|15708|15694|15656.9|15652.9|15735.9|15721.9|15654.4|15650.4|9287
1610586000000|2021-01-14 01:00:00|15654.9|15650.9|15680.5|15676.5|15730.4|15726.4|15634.4|15630.4|43074
1610589600000|2021-01-14 02:00:00|15681|15677|15727.5|15723.5|15731|15727|15654|15650|22161
1610593200000|2021-01-14 03:00:00|15728|15724|15742|15738|15750|15746|15697|15693|16406
1610596800000|2021-01-14 04:00:00|15741.5|15737.5|15750|15746|15767|15763|15731|15727|13678
1610600400000|2021-01-14 05:00:00|15749|15745|15735.2|15721.2|15749.5|15745.5|15705|15701|15302
1610604000000|2021-01-14 06:00:00|15734.1|15720.1|15758.3|15744.3|15799.6|15785.6|15726.1|15712.1|0
1610607600000|2021-01-14 07:00:00|15757.3|15743.3|15796|15790|15804|15798|15745|15739|9456
1610611200000|2021-01-14 08:00:00|15797|15791|15825|15819|15832|15826|15788|15782|4884
1610614800000|2021-01-14 09:00:00|15826|15820|15810|15804|15827|15821|15791|15785|3412
1610618400000|2021-01-14 10:00:00|15811|15805|15809.5|15803.5|15815.5|15809.5|15795|15789|1423
1610622000000|2021-01-14 11:00:00|15809|15803|15814|15808|15815|15809|15802|15796|1070
1610625600000|2021-01-14 12:00:00|15815|15809|15813.5|15807.5|15817|15811|15809|15803|801
1610629200000|2021-01-14 13:00:00|15814|15808|15834.5|15828.5|15846|15840|15810|15804|2966
1610632800000|2021-01-14 14:00:00|15835|15829|15934.5|15928.5|15937.5|15931.5|15814|15808|15658
1610636400000|2021-01-14 15:00:00|15933|15927|16010|16004|16011.5|16005.5|15923.5|15917.5|18446
1610640000000|2021-01-14 16:00:00|16011|16005|16045|16039|16062.5|16056.5|16010.5|16004.5|12573
1610643600000|2021-01-14 17:00:00|16044.5|16038.5|16039|16033|16054|16048|16019.5|16013.5|3611
1610647200000|2021-01-14 18:00:00|16038.5|16032.5|15982.5|15976.5|16043.5|16037.5|15959.5|15953.5|5161
1610650800000|2021-01-14 19:00:00|15983|15977|15949.5|15943.5|15996|15990|15935|15929|3631
1610654400000|2021-01-14 20:00:00|15949|15943|15936|15930|15955.5|15949.5|15891.5|15885.5|6180
1610658000000|2021-01-14 21:00:00|15940.7|15926.7|15937.8|15923.8|15952.1|15938.1|15932.3|15918.3|0
1610661600000|2021-01-14 22:00:00|15938.2|15924.2|15948.7|15934.7|15951.1|15937.1|15936.8|15922.8|0
1610665200000|2021-01-14 23:00:00|15948.1|15934.1|15956.8|15942.8|15964|15950|15946.3|15932.3|0
1610668800000|2021-01-15 00:00:00|15956.5|15942.5|15991.1|15987.1|16003.1|15999.1|15920.2|15906.2|10737
1610672400000|2021-01-15 01:00:00|15989.6|15985.6|15783.6|15779.6|15997.1|15993.1|15758.6|15754.6|68578
1610676000000|2021-01-15 02:00:00|15782.1|15778.1|15883.1|15879.1|15888.6|15884.6|15779.6|15775.6|30574
1610679600000|2021-01-15 03:00:00|15884.1|15880.1|15781.1|15777.1|15908.1|15904.1|15749.6|15745.6|29110
1610683200000|2021-01-15 04:00:00|15779.1|15775.1|15666.1|15662.1|15783.1|15779.1|15608.6|15604.6|52807
1610686800000|2021-01-15 05:00:00|15663.1|15659.1|15626.2|15612.2|15677.1|15673.1|15586.6|15582.6|32061
1610690400000|2021-01-15 06:00:00|15626.4|15612.4|15641.8|15627.8|15644.9|15630.9|15620.7|15606.7|0
1610694000000|2021-01-15 07:00:00|15642.1|15628.1|15725.1|15719.1|15734.6|15728.6|15642.1|15628.1|7985
1610697600000|2021-01-15 08:00:00|15725.6|15719.6|15728.1|15722.1|15741.1|15735.1|15719.1|15713.1|3308
1610701200000|2021-01-15 09:00:00|15727.1|15721.1|15727.6|15721.6|15736.1|15730.1|15721.1|15715.1|1247
1610704800000|2021-01-15 10:00:00|15727.1|15721.1|15711.1|15705.1|15730.1|15724.1|15692.1|15686.1|2901
1610708400000|2021-01-15 11:00:00|15712.1|15706.1|15707.1|15701.1|15716.1|15710.1|15692.1|15686.1|1697
1610712000000|2021-01-15 12:00:00|15706.6|15700.6|15704.6|15698.6|15724.1|15718.1|15699.1|15693.1|1948
1610715600000|2021-01-15 13:00:00|15704.1|15698.1|15708.1|15702.1|15722.1|15716.1|15698.1|15692.1|1500
1610719200000|2021-01-15 14:00:00|15708.6|15702.6|15707.6|15701.6|15734.1|15728.1|15698.1|15692.1|4900
1610722800000|2021-01-15 15:00:00|15708.1|15702.1|15646.1|15640.1|15711.6|15705.6|15573.1|15567.1|16899
1610726400000|2021-01-15 16:00:00|15647.1|15641.1|15685.1|15679.1|15698.6|15692.6|15622.6|15616.6|8316
1610730000000|2021-01-15 17:00:00|15683.6|15677.6|15684.1|15678.1|15693.6|15687.6|15675.6|15669.6|2076
1610733600000|2021-01-15 18:00:00|15683.6|15677.6|15707.1|15701.1|15720.1|15714.1|15670.6|15664.6|2412
1610737200000|2021-01-15 19:00:00|15708.1|15702.1|15680.1|15674.1|15711.6|15705.6|15677.1|15671.1|1104
1610740800000|2021-01-15 20:00:00|15682.1|15676.1|15685.1|15679.1|15699.1|15693.1|15676.6|15670.6|1540
1610744400000|2021-01-15 21:00:00|15685.7|15671.7|15641.1|15627.1|15687.9|15673.9|15640|15626|0
1610748000000|2021-01-15 22:00:00|15641.2|15627.2|15641.2|15627.2|15641.2|15627.2|15641.2|15627.2|0
1610924400000|2021-01-17 23:00:00|15665|15651|15668.3|15654.3|15699|15685|15661.3|15647.3|0
1610928000000|2021-01-18 00:00:00|15667.5|15653.5|15677.6|15673.6|15680.1|15676.1|15627.1|15621.7|8691
1610931600000|2021-01-18 01:00:00|15676.6|15672.6|15542.1|15538.1|15678.6|15674.6|15331.6|15327.6|77743
1610935200000|2021-01-18 02:00:00|15540.6|15536.6|15534.8|15530.8|15564.6|15560.6|15456.6|15452.6|32435
1610938800000|2021-01-18 03:00:00|15535.3|15531.3|15540.3|15536.3|15597.3|15593.3|15523.8|15519.8|21612
1610942400000|2021-01-18 04:00:00|15539.8|15535.8|15578.3|15574.3|15579.8|15575.8|15492.3|15488.3|19028
1610946000000|2021-01-18 05:00:00|15577.8|15573.8|15621.8|15607.8|15625.6|15611.6|15551.8|15547.8|18271
1610949600000|2021-01-18 06:00:00|15622|15608|15604.5|15590.5|15625.3|15611.3|15601.6|15587.6|0
1610953200000|2021-01-18 07:00:00|15592.8|15586.8|15583.8|15577.8|15601.3|15595.3|15573.3|15567.3|3601
1610956800000|2021-01-18 08:00:00|15583.3|15577.3|15588.3|15582.3|15599.3|15593.3|15579.3|15573.3|1647
1610960400000|2021-01-18 09:00:00|15587.3|15581.3|15587.8|15581.8|15593.3|15587.3|15582.3|15576.3|734
1610964000000|2021-01-18 10:00:00|15588.3|15582.3|15599.3|15593.3|15606.8|15600.8|15585.3|15579.3|978
1610967600000|2021-01-18 11:00:00|15600.8|15594.8|15638.8|15632.8|15648.3|15642.3|15599.3|15593.3|4597
1610971200000|2021-01-18 12:00:00|15640.3|15634.3|15645.3|15639.3|15667.3|15661.3|15640.3|15634.3|2770
1610974800000|2021-01-18 13:00:00|15647.8|15641.8|15649.3|15643.3|15659.8|15653.8|15644.3|15638.3|1030
1610978400000|2021-01-18 14:00:00|15650.3|15644.3|15651.3|15645.3|15652.3|15646.3|15630.3|15624.3|1767
1610982000000|2021-01-18 15:00:00|15650.3|15644.3|15642.3|15636.3|15655.3|15649.3|15631.3|15625.3|1333
1610985600000|2021-01-18 16:00:00|15643.8|15637.8|15645.8|15639.8|15654.3|15648.3|15639.3|15633.3|677
1610989200000|2021-01-18 17:00:00|15644.8|15638.8|15645.8|15639.8|15650.8|15644.8|15640.3|15634.3|411
1610992800000|2021-01-18 18:00:00|15646.3|15640.3|15648.8|15642.8|15649.3|15643.3|15642.8|15636.8|200
1610996400000|2021-01-18 19:00:00|15649.8|15643.8|15655.3|15649.3|15661.3|15655.3|15647.8|15641.8|536
1611000000000|2021-01-18 20:00:00|15655.8|15649.8|15662.3|15656.3|15662.3|15656.3|15643.8|15637.8|661
1611003600000|2021-01-18 21:00:00|15663.8|15649.8|15660.1|15646.1|15664|15650|15660.1|15646.1|0
1611007200000|2021-01-18 22:00:00|15660.4|15646.4|15654.8|15640.8|15661.1|15647.1|15654.8|15640.8|0
1611010800000|2021-01-18 23:00:00|15654.9|15640.9|15668.7|15654.7|15669.8|15655.8|15651.3|15637.3|0
1611014400000|2021-01-19 00:00:00|15668.3|15654.3|15739|15735|15749|15745|15664.3|15650.3|7626
1611018000000|2021-01-19 01:00:00|15738|15734|15804.5|15800.5|15819|15815|15717.5|15713.5|5835
1611021600000|2021-01-19 02:00:00|15805|15801|15803.4|15799.4|15843.5|15839.5|15770.5|15766.5|3732
1611025200000|2021-01-19 03:00:00|15803.9|15799.9|15848.4|15844.4|15855.9|15851.9|15801.4|15797.4|3089
1611028800000|2021-01-19 04:00:00|15847.9|15843.9|15911.4|15907.4|15912.9|15908.9|15838.4|15834.4|3075
1611032400000|2021-01-19 05:00:00|15910.9|15906.9|15885.9|15871.9|15927.4|15923.4|15867|15853|3960
1611036000000|2021-01-19 06:00:00|15884.8|15870.8|15876.1|15862.1|15894.7|15880.7|15870|15856|0
1611039600000|2021-01-19 07:00:00|15877.7|15863.7|15887.4|15881.4|15896.9|15890.9|15838.4|15832.4|848
1611043200000|2021-01-19 08:00:00|15888.4|15882.4|15871.9|15865.9|15894.9|15888.9|15869.4|15863.4|398
1611046800000|2021-01-19 09:00:00|15872.4|15866.4|15884.9|15878.9|15890.9|15884.9|15862.4|15856.4|377
1611050400000|2021-01-19 10:00:00|15885.9|15879.9|15901.9|15895.9|15902.9|15896.9|15877.4|15871.4|356
1611054000000|2021-01-19 11:00:00|15902.4|15896.4|15912.9|15906.9|15915.4|15909.4|15900.9|15894.9|365
1611057600000|2021-01-19 12:00:00|15912.4|15906.4|15902.4|15896.4|15912.9|15906.9|15895.4|15889.4|345
1611061200000|2021-01-19 13:00:00|15902.9|15896.9|15899.9|15893.9|15902.9|15896.9|15887.9|15881.9|268
1611064800000|2021-01-19 14:00:00|15899.4|15893.4|15885.9|15879.9|15919.4|15913.4|15861.9|15855.9|1300
1611068400000|2021-01-19 15:00:00|15886.4|15880.4|15893.4|15887.4|15913.4|15907.4|15874.4|15868.4|928
1611072000000|2021-01-19 16:00:00|15892.4|15886.4|15881.9|15875.9|15902.9|15896.9|15865.9|15859.9|557
1611075600000|2021-01-19 17:00:00|15882.4|15876.4|15890.4|15884.4|15890.4|15884.4|15871.4|15865.4|155
1611079200000|2021-01-19 18:00:00|15889.4|15883.4|15883.9|15877.9|15890.4|15884.4|15878.9|15872.9|37
1611082800000|2021-01-19 19:00:00|15884.9|15878.9|15879.9|15873.9|15884.9|15878.9|15873.9|15867.9|108
1611086400000|2021-01-19 20:00:00|15879.4|15873.4|15865.9|15859.9|15879.9|15873.9|15846.9|15840.9|514
1611090000000|2021-01-19 21:00:00|15869.7|15855.7|15879.8|15865.8|15882|15868|15863.1|15849.1|0
1611093600000|2021-01-19 22:00:00|15880|15866|15871.7|15857.7|15881.7|15867.7|15871.7|15857.7|0
1611097200000|2021-01-19 23:00:00|15875.2|15861.2|15903.5|15889.5|15903.8|15889.8|15873|15859|0
1611100800000|2021-01-20 00:00:00|15902.1|15888.1|15892.4|15888.4|15903.9|15894.4|15862.9|15858.9|2785
1611104400000|2021-01-20 01:00:00|15891.9|15887.9|15875.4|15871.4|15926.4|15922.4|15799.4|15795.4|28394
1611108000000|2021-01-20 02:00:00|15877.4|15873.4|15819.4|15815.4|15905.4|15901.4|15805.9|15801.9|12168
1611111600000|2021-01-20 03:00:00|15818.9|15814.9|15813.4|15809.4|15828.4|15824.4|15736.4|15732.4|16406
1611115200000|2021-01-20 04:00:00|15812.9|15808.9|15763.4|15759.4|15831.9|15827.9|15755.4|15751.4|10765
1611118800000|2021-01-20 05:00:00|15762.4|15758.4|15769.4|15755.4|15774.5|15766.9|15706.9|15702.9|20590
1611122400000|2021-01-20 06:00:00|15770.5|15756.5|15789.6|15775.6|15795.1|15781.1|15767.6|15753.6|0
1611126000000|2021-01-20 07:00:00|15789|15775|15790.9|15784.9|15805.4|15799.4|15784.9|15775|3664
1611129600000|2021-01-20 08:00:00|15791.4|15785.4|15791.9|15785.9|15797.9|15791.9|15768.9|15762.9|3108
1611133200000|2021-01-20 09:00:00|15792.4|15786.4|15794.9|15788.9|15794.9|15788.9|15784.9|15778.9|1286
1611136800000|2021-01-20 10:00:00|15794.4|15788.4|15806.9|15800.9|15808.9|15802.9|15791.4|15785.4|1673
1611140400000|2021-01-20 11:00:00|15807.4|15801.4|15800.9|15794.9|15807.9|15801.9|15797.9|15791.9|1038
1611144000000|2021-01-20 12:00:00|15801.9|15795.9|15801.4|15795.4|15804.9|15798.9|15795.9|15789.9|1101
1611147600000|2021-01-20 13:00:00|15801.9|15795.9|15825.9|15819.9|15826.9|15820.9|15801.4|15795.4|2495
1611151200000|2021-01-20 14:00:00|15826.9|15820.9|15802.9|15796.9|15846.9|15840.9|15786.9|15780.9|9361
1611154800000|2021-01-20 15:00:00|15803.9|15797.9|15802.4|15796.4|15827.9|15821.9|15794.9|15788.9|5250
1611158400000|2021-01-20 16:00:00|15801.9|15795.9|15798.9|15792.9|15803.9|15797.9|15771.9|15765.9|4413
1611162000000|2021-01-20 17:00:00|15799.9|15793.9|15804.9|15798.9|15807.4|15801.4|15791.9|15785.9|1145
1611165600000|2021-01-20 18:00:00|15805.9|15799.9|15802.9|15796.9|15816.4|15810.4|15800.9|15794.9|1096
1611169200000|2021-01-20 19:00:00|15801.9|15795.9|15817.4|15811.4|15827.4|15821.4|15799.9|15793.9|1090
1611172800000|2021-01-20 20:00:00|15817.9|15811.9|15820.9|15814.9|15826.4|15820.4|15801.4|15795.4|1090
1611176400000|2021-01-20 21:00:00|15816.8|15802.8|15809|15795|15824.5|15810.5|15808.5|15794.5|1
1611180000000|2021-01-20 22:00:00|15809.2|15795.2|15814.4|15800.4|15816|15802|15809.1|15795.1|0
1611183600000|2021-01-20 23:00:00|15811.5|15797.5|15837.8|15823.8|15841.4|15827.4|15811.5|15797.5|0
1611187200000|2021-01-21 00:00:00|15838.5|15824.5|15809.4|15805.4|15845.8|15835.4|15797.9|15793.9|5981
1611190800000|2021-01-21 01:00:00|15809.9|15805.9|16016.9|16012.9|16053.4|16049.4|15809.9|15805.9|70387
1611194400000|2021-01-21 02:00:00|16013.9|16009.9|16135.4|16131.4|16139.9|16135.9|16005.4|16001.4|39950
1611198000000|2021-01-21 03:00:00|16134.9|16130.9|16092.9|16088.9|16210.9|16206.9|15986.9|15982.9|61429
1611201600000|2021-01-21 04:00:00|16092.4|16088.4|16144.9|16140.9|16188.9|16184.9|16055.4|16051.4|25820
1611205200000|2021-01-21 05:00:00|16145.4|16141.4|16162.4|16148.4|16192.9|16188.9|16111.9|16107.9|27462
1611208800000|2021-01-21 06:00:00|16162|16148|16126.8|16112.8|16164.8|16150.8|16109.2|16095.2|0
1611212400000|2021-01-21 07:00:00|16125.5|16119.5|16154.5|16148.5|16165|16159|16125.5|16119.5|4419
1611216000000|2021-01-21 08:00:00|16154|16148|16138|16132|16163|16157|16127|16121|2956
1611219600000|2021-01-21 09:00:00|16137.5|16131.5|16145|16139|16149.5|16143.5|16136|16130|1243
1611223200000|2021-01-21 10:00:00|16144.5|16138.5|16144|16138|16145|16139|16132|16126|996
1611226800000|2021-01-21 11:00:00|16143.5|16137.5|16158|16152|16158|16152|16139|16133|1190
1611230400000|2021-01-21 12:00:00|16159|16153|16150|16144|16161|16155|16145|16139|1176
1611234000000|2021-01-21 13:00:00|16149|16143|16130|16124|16156|16150|16123|16117|2455
1611237600000|2021-01-21 14:00:00|16129|16123|16098.5|16092.5|16136|16130|16074|16068|9342
1611241200000|2021-01-21 15:00:00|16099.5|16093.5|16120|16114|16135|16129|16093|16087|5248
1611244800000|2021-01-21 16:00:00|16119.5|16113.5|16102|16096|16122|16116|16089|16083|3276
1611248400000|2021-01-21 17:00:00|16102.5|16096.5|16108.5|16102.5|16110|16104|16081.5|16075.5|1740
1611252000000|2021-01-21 18:00:00|16110|16104|16114|16108|16121|16115|16105|16099|963
1611255600000|2021-01-21 19:00:00|16113|16107|16118.5|16112.5|16125.5|16119.5|16104.5|16098.5|911
1611259200000|2021-01-21 20:00:00|16118|16112|16125.5|16119.5|16137.5|16131.5|16096.5|16090.5|2291
1611262800000|2021-01-21 21:00:00|16126.5|16112.5|16129.9|16115.9|16134.2|16120.2|16118.1|16104.1|0
1611266400000|2021-01-21 22:00:00|16129.6|16115.6|16126.8|16112.8|16130|16116|16124.8|16110.8|0
1611270000000|2021-01-21 23:00:00|16128.4|16114.4|16118.7|16104.7|16134.7|16120.7|16114.5|16100.5|0
1611273600000|2021-01-22 00:00:00|16118|16104|15995|15991|16134|16120|15993|15989|14804
1611277200000|2021-01-22 01:00:00|15993.5|15989.5|16080|16076|16094|16090|15984.5|15980.5|49171
1611280800000|2021-01-22 02:00:00|16079.5|16075.5|16059|16055|16103|16099|16019|16015|26216
1611284400000|2021-01-22 03:00:00|16058|16054|15981.5|15977.5|16074|16070|15947.5|15943.5|33283
1611288000000|2021-01-22 04:00:00|15980.5|15976.5|16040.5|16036.5|16047.5|16043.5|15976.5|15972.5|20195
1611291600000|2021-01-22 05:00:00|16039.5|16035.5|15989.2|15975.2|16057.5|16053.5|15980|15969.3|17299
1611295200000|2021-01-22 06:00:00|15989.4|15975.4|15979|15965|16005|15991|15978.9|15964.9|0
1611298800000|2021-01-22 07:00:00|15978.4|15964.4|15903.5|15897.5|15978.4|15965.5|15874.5|15868.5|10973
1611302400000|2021-01-22 08:00:00|15903|15897|15888.5|15882.5|15906.5|15900.5|15858.5|15852.5|6075
1611306000000|2021-01-22 09:00:00|15889.5|15883.5|15839.5|15833.5|15894.5|15888.5|15827.5|15821.5|5740
1611309600000|2021-01-22 10:00:00|15840.5|15834.5|15834|15828|15854.5|15848.5|15821|15815|3729
1611313200000|2021-01-22 11:00:00|15835|15829|15835.5|15829.5|15844|15838|15815.5|15809.5|2559
1611316800000|2021-01-22 12:00:00|15834.5|15828.5|15833.5|15827.5|15836.5|15830.5|15815.5|15809.5|1599
1611320400000|2021-01-22 13:00:00|15832.5|15826.5|15881|15875|15903.5|15897.5|15827.5|15821.5|6668
1611324000000|2021-01-22 14:00:00|15882|15876|15914|15908|15920.5|15914.5|15871.5|15865.5|6704
1611327600000|2021-01-22 15:00:00|15914.5|15908.5|15912.5|15906.5|15927.5|15921.5|15878.5|15872.5|6510
1611331200000|2021-01-22 16:00:00|15913.5|15907.5|15909|15903|15919|15913|15894.5|15888.5|2778
1611334800000|2021-01-22 17:00:00|15909.5|15903.5|15903.5|15897.5|15916.5|15910.5|15895.5|15889.5|1619
1611338400000|2021-01-22 18:00:00|15904|15898|15935.5|15929.5|15952|15946|15899.5|15893.5|3326
1611342000000|2021-01-22 19:00:00|15934.5|15928.5|15951.5|15945.5|15961.5|15955.5|15934.5|15928.5|1637
1611345600000|2021-01-22 20:00:00|15951|15945|15966.5|15960.5|15982|15976|15936|15930|2349
1611349200000|2021-01-22 21:00:00|15961.4|15947.4|15954.5|15940.5|15970.1|15956.1|15953.9|15939.9|1
1611529200000|2021-01-24 23:00:00|15939.5|15925.5|15892.6|15878.6|15940.2|15926.2|15889|15875|0
1611532800000|2021-01-25 00:00:00|15892.3|15878.3|15972.5|15968.5|16009.5|16005.5|15872.1|15858.1|11023
1611536400000|2021-01-25 01:00:00|15970.5|15966.5|15752|15748|15994.5|15990.5|15726.5|15722.5|72045
1611540000000|2021-01-25 02:00:00|15751|15747|15895.5|15891.5|15915|15911|15744|15740|33961
1611543600000|2021-01-25 03:00:00|15895|15891|15876.5|15872.5|15898|15894|15839.5|15835.5|16554
1611547200000|2021-01-25 04:00:00|15877.5|15873.5|15902.5|15898.5|15943.5|15939.5|15877.5|15873.5|19765
1611550800000|2021-01-25 05:00:00|15904|15900|15922.8|15908.8|15939.5|15935.5|15888.5|15884.5|14377
1611554400000|2021-01-25 06:00:00|15921.7|15907.7|15919.1|15905.1|15926.1|15912.1|15911.6|15897.6|0
1611558000000|2021-01-25 07:00:00|15926|15920|15920|15914|15930.5|15924.5|15901.5|15895.5|2525
1611561600000|2021-01-25 08:00:00|15921|15915|15899.5|15893.5|15921|15915|15890.5|15884.5|2426
1611565200000|2021-01-25 09:00:00|15899|15893|15909.5|15903.5|15914.5|15908.5|15893.5|15887.5|1620
1611568800000|2021-01-25 10:00:00|15908.5|15902.5|15927.5|15921.5|15930|15924|15901|15895|1801
1611572400000|2021-01-25 11:00:00|15926.5|15920.5|15912.5|15906.5|15928.5|15922.5|15903.5|15897.5|1720
1611576000000|2021-01-25 12:00:00|15911.5|15905.5|15884|15878|15920.5|15914.5|15875.5|15869.5|3024
1611579600000|2021-01-25 13:00:00|15882.5|15876.5|15888|15882|15895.5|15889.5|15870.5|15864.5|3181
1611583200000|2021-01-25 14:00:00|15887.5|15881.5|15895|15889|15911|15905|15884.5|15878.5|4217
1611586800000|2021-01-25 15:00:00|15895.5|15889.5|15845|15839|15922|15916|15840.5|15834.5|6218
1611590400000|2021-01-25 16:00:00|15844.5|15838.5|15839.5|15833.5|15845|15839|15770|15764|13205
1611594000000|2021-01-25 17:00:00|15841.5|15835.5|15845|15839|15851|15845|15812|15806|2991
1611597600000|2021-01-25 18:00:00|15845.5|15839.5|15867|15861|15874.5|15868.5|15845|15839|2477
1611601200000|2021-01-25 19:00:00|15867.5|15861.5|15867|15861|15881.5|15875.5|15854|15848|1415
1611604800000|2021-01-25 20:00:00|15866.5|15860.5|15890.5|15884.5|15891.5|15885.5|15845.5|15839.5|2033
1611608400000|2021-01-25 21:00:00|15893.5|15879.5|15892.2|15878.2|15902.2|15888.2|15888.9|15874.9|1
1611612000000|2021-01-25 22:00:00|15891.7|15877.7|15891.9|15877.9|15894.9|15880.9|15891|15877|0
1611615600000|2021-01-25 23:00:00|15891.3|15877.3|15889|15875|15896.2|15882.2|15883|15869|0
1611619200000|2021-01-26 00:00:00|15888.3|15874.3|15916.5|15912.5|15918.5|15914.5|15856|15844.6|7969
1611622800000|2021-01-26 01:00:00|15913|15909|15885|15881|15976.5|15972.5|15846|15842|56188
1611626400000|2021-01-26 02:00:00|15884|15880|15692.5|15688.5|15900|15896|15691|15687|53983
1611630000000|2021-01-26 03:00:00|15691.5|15687.5|15706.5|15702.5|15750.5|15746.5|15631.5|15627.5|44791
1611633600000|2021-01-26 04:00:00|15707.5|15703.5|15577|15573|15725|15721|15574.5|15570.5|32906
1611637200000|2021-01-26 05:00:00|15577.5|15573.5|15620.8|15606.8|15644|15640|15539|15535|32839
1611640800000|2021-01-26 06:00:00|15620.6|15606.6|15597.2|15583.2|15622.7|15608.7|15596.5|15582.5|0
1611644400000|2021-01-26 07:00:00|15597.5|15583.5|15680|15674|15699|15693|15597.5|15583.5|8109
1611648000000|2021-01-26 08:00:00|15680.5|15674.5|15689|15683|15694|15688|15675.5|15669.5|2606
1611651600000|2021-01-26 09:00:00|15689.5|15683.5|15705|15699|15726.5|15720.5|15689.5|15683.5|4639
1611655200000|2021-01-26 10:00:00|15705.5|15699.5|15692.5|15686.5|15707|15701|15680|15674|2790
1611658800000|2021-01-26 11:00:00|15691.5|15685.5|15699.5|15693.5|15709|15703|15690|15684|1864
1611662400000|2021-01-26 12:00:00|15699|15693|15699|15693|15714|15708|15694|15688|1630
1611666000000|2021-01-26 13:00:00|15699.5|15693.5|15686|15680|15701|15695|15667|15661|2773
1611669600000|2021-01-26 14:00:00|15688|15682|15687|15681|15719|15713|15673|15667|6475
1611673200000|2021-01-26 15:00:00|15688|15682|15687.5|15681.5|15703|15697|15670.5|15664.5|4946
1611676800000|2021-01-26 16:00:00|15688|15682|15649|15643|15690.5|15684.5|15642|15636|3553
1611680400000|2021-01-26 17:00:00|15649.5|15643.5|15673|15667|15681.5|15675.5|15632.5|15626.5|2616
1611684000000|2021-01-26 18:00:00|15673.5|15667.5|15681|15675|15686.5|15680.5|15670.5|15664.5|834
1611687600000|2021-01-26 19:00:00|15679.5|15673.5|15706.5|15700.5|15708.5|15702.5|15679|15673|1871
1611691200000|2021-01-26 20:00:00|15706|15700|15701.5|15695.5|15730|15724|15701|15695|2461
1611694800000|2021-01-26 21:00:00|15703.9|15689.9|15716.6|15702.6|15736.9|15722.9|15700.3|15686.3|0
1611698400000|2021-01-26 22:00:00|15717.6|15703.6|15713.1|15699.1|15719.1|15705.1|15711.7|15697.7|0
1611702000000|2021-01-26 23:00:00|15713.7|15699.7|15718.7|15704.7|15735.5|15721.5|15711.1|15697.1|0
1611705600000|2021-01-27 00:00:00|15719.4|15705.4|15744.8|15740.8|15753.3|15749.3|15700.9|15686.9|7449
1611709200000|2021-01-27 01:00:00|15743.8|15739.8|15775.8|15771.8|15813.3|15809.3|15681.3|15677.3|54444
1611712800000|2021-01-27 02:00:00|15776.3|15772.3|15611.8|15607.8|15776.3|15772.3|15604.3|15600.3|51510
1611716400000|2021-01-27 03:00:00|15612.3|15608.3|15621.8|15617.8|15672.3|15668.3|15586.3|15582.3|29851
1611720000000|2021-01-27 04:00:00|15622.8|15618.8|15686.3|15682.3|15693.8|15689.8|15601.3|15597.3|21450
1611723600000|2021-01-27 05:00:00|15687.3|15683.3|15666.3|15652.3|15705.3|15701.3|15650.3|15642.3|18530
1611727200000|2021-01-27 06:00:00|15666.6|15652.6|15673.1|15659.1|15679.9|15665.9|15650.7|15636.7|0
1611730800000|2021-01-27 07:00:00|15664.8|15658.8|15669.3|15663.3|15680.3|15674.3|15660.3|15654.3|2652
1611734400000|2021-01-27 08:00:00|15667.3|15661.3|15626.8|15620.8|15667.3|15661.3|15616.8|15610.8|4456
1611738000000|2021-01-27 09:00:00|15625.8|15619.8|15642.3|15636.3|15648.3|15642.3|15623.3|15617.3|1824
1611741600000|2021-01-27 10:00:00|15641.3|15635.3|15625.8|15619.8|15641.3|15635.3|15619.3|15613.3|1597
1611745200000|2021-01-27 11:00:00|15625.3|15619.3|15548.8|15542.8|15625.8|15619.8|15520.3|15514.3|9248
1611748800000|2021-01-27 12:00:00|15549.3|15543.3|15505.3|15499.3|15561.8|15555.8|15497.8|15491.8|8234
1611752400000|2021-01-27 13:00:00|15505.8|15499.8|15527.8|15521.8|15536.8|15530.8|15489.8|15483.8|6634
1611756000000|2021-01-27 14:00:00|15527.3|15521.3|15484.8|15478.8|15550.3|15544.3|15443.3|15437.3|16007
1611759600000|2021-01-27 15:00:00|15484.3|15478.3|15548.3|15542.3|15558.8|15552.8|15481.3|15475.3|12617
1611763200000|2021-01-27 16:00:00|15549.8|15543.8|15499.3|15493.3|15554.3|15548.3|15493.3|15487.3|5205
1611766800000|2021-01-27 17:00:00|15498.8|15492.8|15547.8|15541.8|15553.3|15547.3|15497.3|15491.3|3297
1611770400000|2021-01-27 18:00:00|15548.8|15542.8|15543.8|15537.8|15576.8|15570.8|15530.3|15524.3|3205
1611774000000|2021-01-27 19:00:00|15542.8|15536.8|15487.8|15481.8|15564.3|15558.3|15472.3|15466.3|3530
1611777600000|2021-01-27 20:00:00|15488.3|15482.3|15429.8|15423.8|15498.3|15492.3|15422.3|15416.3|4679
1611781200000|2021-01-27 21:00:00|15450.4|15436.4|15411.9|15397.9|15477.2|15463.2|15331.9|15317.9|1
1611784800000|2021-01-27 22:00:00|15412.3|15398.3|15413.9|15399.9|15430|15416|15397.1|15383.1|0
1611788400000|2021-01-27 23:00:00|15413.6|15399.6|15327.7|15313.7|15424.4|15410.4|15313.8|15299.8|0
1611792000000|2021-01-28 00:00:00|15328.1|15314.1|15368.8|15364.8|15411.8|15407.8|15328.1|15314.1|13405
1611795600000|2021-01-28 01:00:00|15369.8|15365.8|15459.8|15455.8|15521.8|15517.8|15336.8|15332.8|56848
1611799200000|2021-01-28 02:00:00|15460.3|15456.3|15400.9|15396.9|15494.8|15490.8|15315.4|15311.4|53917
1611802800000|2021-01-28 03:00:00|15401.4|15397.4|15344.4|15340.4|15419.4|15415.4|15306.9|15302.9|35084
1611806400000|2021-01-28 04:00:00|15341.9|15337.9|15367.9|15363.9|15401.9|15397.9|15327.9|15323.9|21282
1611810000000|2021-01-28 05:00:00|15368.4|15364.4|15370.7|15356.7|15414.9|15410.9|15358.4|15352.5|21366
1611813600000|2021-01-28 06:00:00|15370.4|15356.4|15359.2|15345.2|15370.4|15356.4|15341.7|15327.7|0
1611817200000|2021-01-28 07:00:00|15359.8|15345.8|15323.9|15317.9|15378.9|15372.9|15270.4|15264.4|11167
1611820800000|2021-01-28 08:00:00|15323.4|15317.4|15263.4|15257.4|15348.4|15342.4|15252.4|15246.4|9557
1611824400000|2021-01-28 09:00:00|15264.4|15258.4|15268.9|15262.9|15288.4|15282.4|15226.9|15220.9|10054
1611828000000|2021-01-28 10:00:00|15269.4|15263.4|15293.4|15287.4|15318.9|15312.9|15256.4|15250.4|6339
1611831600000|2021-01-28 11:00:00|15292.4|15286.4|15313.9|15307.9|15346.9|15340.9|15282.9|15276.9|6338
1611835200000|2021-01-28 12:00:00|15314.9|15308.9|15321.4|15315.4|15345.9|15339.9|15309.4|15303.4|4174
1611838800000|2021-01-28 13:00:00|15323.9|15317.9|15412.9|15406.9|15425.9|15419.9|15293.4|15287.4|10237
1611842400000|2021-01-28 14:00:00|15413.9|15407.9|15440.9|15434.9|15473.4|15467.4|15406.9|15400.9|16427
1611846000000|2021-01-28 15:00:00|15442.4|15436.4|15492.4|15486.4|15500.4|15494.4|15429.4|15423.4|9483
1611849600000|2021-01-28 16:00:00|15493.4|15487.4|15544.9|15538.9|15547.9|15541.9|15493.4|15487.4|7513
1611853200000|2021-01-28 17:00:00|15545.9|15539.9|15569.9|15563.9|15584.9|15578.9|15541.4|15535.4|4396
1611856800000|2021-01-28 18:00:00|15568.9|15562.9|15573.4|15567.4|15578.4|15572.4|15508.9|15502.9|4812
1611860400000|2021-01-28 19:00:00|15574.4|15568.4|15573.9|15567.9|15579.4|15573.4|15555.4|15549.4|1575
1611864000000|2021-01-28 20:00:00|15572.4|15566.4|15553.4|15547.4|15573.9|15567.9|15539.9|15533.9|2245
1611867600000|2021-01-28 21:00:00|15556.6|15542.6|15512.5|15498.5|15576.9|15562.9|15503.9|15489.9|0
1611871200000|2021-01-28 22:00:00|15512.7|15498.7|15515.9|15501.9|15520.3|15506.3|15510.2|15496.2|0
1611874800000|2021-01-28 23:00:00|15517.3|15503.3|15514|15500|15541.3|15527.3|15496.4|15482.4|0
1611878400000|2021-01-29 00:00:00|15514.3|15500.3|15527.1|15523.1|15528.1|15524.1|15473.1|15463.7|11490
1611882000000|2021-01-29 01:00:00|15526.6|15522.6|15426.1|15422.1|15537.1|15533.1|15423.1|15419.1|48654
1611885600000|2021-01-29 02:00:00|15425.1|15421.1|15406.6|15402.6|15434.6|15430.6|15329.1|15325.1|41302
1611889200000|2021-01-29 03:00:00|15406.1|15402.1|15294.6|15290.6|15413.6|15409.6|15274.1|15270.1|34709
1611892800000|2021-01-29 04:00:00|15293.1|15289.1|15258.6|15254.6|15308.1|15304.1|15231.6|15227.6|27814
1611896400000|2021-01-29 05:00:00|15257.6|15253.6|15088.4|15074.4|15262.6|15258.6|15064.1|15060.1|39220
1611900000000|2021-01-29 06:00:00|15088.8|15074.8|15144.8|15130.8|15146.1|15132.1|15048.6|15034.6|0
1611903600000|2021-01-29 07:00:00|15144.9|15130.9|15140.1|15134.1|15195.1|15189.1|15086.6|15080.6|13376
1611907200000|2021-01-29 08:00:00|15137.1|15131.1|15166.1|15160.1|15174.6|15168.6|15102.6|15096.6|7504
1611910800000|2021-01-29 09:00:00|15166.6|15160.6|15153.1|15147.1|15188.6|15182.6|15145.1|15139.1|4644
1611914400000|2021-01-29 10:00:00|15152.1|15146.1|15162.1|15156.1|15164.6|15158.6|15126.6|15120.6|3413
1611918000000|2021-01-29 11:00:00|15161.6|15155.6|15202.6|15196.6|15218.1|15212.1|15142.6|15136.6|6403
1611921600000|2021-01-29 12:00:00|15200.6|15194.6|15191.1|15185.1|15230.6|15224.6|15176.1|15170.1|5734
1611925200000|2021-01-29 13:00:00|15189.6|15183.6|15198.6|15192.6|15228.1|15222.1|15143.6|15137.6|8446
1611928800000|2021-01-29 14:00:00|15198.1|15192.1|15196.1|15190.1|15213.1|15207.1|15157.1|15151.1|7517
1611932400000|2021-01-29 15:00:00|15196.6|15190.6|15199.6|15193.6|15218.6|15212.6|15170.6|15164.6|5859
1611936000000|2021-01-29 16:00:00|15199.1|15193.1|15171.1|15165.1|15211.6|15205.6|15133.6|15127.6|6259
1611939600000|2021-01-29 17:00:00|15169.1|15163.1|15075.1|15069.1|15170.6|15164.6|15041.1|15035.1|9425
1611943200000|2021-01-29 18:00:00|15072.1|15066.1|15111.1|15105.1|15145.1|15139.1|15057.6|15051.6|5880
1611946800000|2021-01-29 19:00:00|15111.6|15105.6|15115.1|15109.1|15143.1|15137.1|15102.1|15096.1|2415
1611950400000|2021-01-29 20:00:00|15115.6|15109.6|15109.6|15103.6|15173.6|15167.6|15100.1|15094.1|4325
1611954000000|2021-01-29 21:00:00|15128.7|15114.7|15115.8|15101.8|15166.6|15152.6|15105.1|15091.1|0
1612134000000|2021-01-31 23:00:00|15085.6|15071.6|15043.3|15029.3|15093.5|15079.5|14991.7|14977.7|0
1612137600000|2021-02-01 00:00:00|15042.6|15028.6|15186.1|15182.1|15217.1|15213.1|15041.9|15027.9|9840
1612141200000|2021-02-01 01:00:00|15185.6|15181.6|15184.1|15180.1|15246.1|15242.1|15091.1|15087.1|56667
1612144800000|2021-02-01 02:00:00|15184.6|15180.6|15239.1|15235.1|15266.6|15262.6|15155.1|15151.1|33270
1612148400000|2021-02-01 03:00:00|15239.6|15235.6|15339.1|15335.1|15371.1|15367.1|15220.1|15216.1|29068
1612152000000|2021-02-01 04:00:00|15340.1|15336.1|15373.3|15369.3|15389.6|15385.6|15326.1|15322.1|17895
1612155600000|2021-02-01 05:00:00|15373.8|15369.8|15375.5|15361.5|15397.3|15393.3|15358.8|15351.3|17321
1612159200000|2021-02-01 06:00:00|15373.3|15359.3|15368.5|15354.5|15381.7|15367.7|15359.3|15345.3|0
1612162800000|2021-02-01 07:00:00|15368.4|15354.4|15363.3|15357.3|15377.3|15371.3|15317.8|15311.8|7267
1612166400000|2021-02-01 08:00:00|15360.3|15354.3|15370.3|15364.3|15375.8|15369.8|15342.8|15336.8|3979
1612170000000|2021-02-01 09:00:00|15369.3|15363.3|15403.8|15397.8|15418.8|15412.8|15365.8|15359.8|4794
1612173600000|2021-02-01 10:00:00|15403.3|15397.3|15386.3|15380.3|15406.8|15400.8|15378.8|15372.8|2092
1612177200000|2021-02-01 11:00:00|15386.8|15380.8|15399.8|15393.8|15420.3|15414.3|15385.8|15379.8|2295
1612180800000|2021-02-01 12:00:00|15399.3|15393.3|15392.3|15386.3|15409.3|15403.3|15387.8|15381.8|1698
1612184400000|2021-02-01 13:00:00|15392.8|15386.8|15398.3|15392.3|15401.8|15395.8|15386.8|15380.8|1161
1612188000000|2021-02-01 14:00:00|15398.8|15392.8|15371.3|15365.3|15426.8|15420.8|15342.3|15336.3|8424
1612191600000|2021-02-01 15:00:00|15369.8|15363.8|15368.8|15362.8|15388.8|15382.8|15352.8|15346.8|5312
1612195200000|2021-02-01 16:00:00|15368.3|15362.3|15392.3|15386.3|15407.3|15401.3|15353.3|15347.3|3432
1612198800000|2021-02-01 17:00:00|15392.8|15386.8|15417.8|15411.8|15418.8|15412.8|15392.8|15386.8|1668
1612202400000|2021-02-01 18:00:00|15417.3|15411.3|15452.3|15446.3|15466.3|15460.3|15414.3|15408.3|3453
1612206000000|2021-02-01 19:00:00|15452.8|15446.8|15460.3|15454.3|15470.8|15464.8|15439.8|15433.8|1284
1612209600000|2021-02-01 20:00:00|15461.3|15455.3|15453.8|15447.8|15465.8|15459.8|15437.3|15431.3|2131
1612213200000|2021-02-01 21:00:00|15454.2|15440.2|15453.6|15439.6|15456.6|15442.6|15430.1|15416.1|0
1612216800000|2021-02-01 22:00:00|15453.7|15439.7|15455|15441|15456.7|15442.7|15450.5|15436.5|0
1612220400000|2021-02-01 23:00:00|15454.2|15440.2|15474.8|15460.8|15484.4|15470.4|15454.2|15440.2|0
1612224000000|2021-02-02 00:00:00|15474.1|15460.1|15509.3|15505.3|15509.3|15505.3|15434.7|15420.7|9144
1612227600000|2021-02-02 01:00:00|15510.3|15506.3|15750.3|15746.3|15772.8|15768.8|15506.3|15502.3|78801
1612231200000|2021-02-02 02:00:00|15751.8|15747.8|15773.3|15769.3|15795.3|15791.3|15715.8|15711.8|30440
1612234800000|2021-02-02 03:00:00|15771.8|15767.8|15806.3|15802.3|15819.8|15815.8|15758.3|15754.3|16786
1612238400000|2021-02-02 04:00:00|15806.8|15802.8|15788.8|15784.8|15808.3|15804.3|15775.8|15771.8|13208
1612242000000|2021-02-02 05:00:00|15788.3|15784.3|15776|15762|15788.3|15784.3|15727.3|15723.3|26860
1612245600000|2021-02-02 06:00:00|15775.6|15761.6|15737.7|15723.7|15778.9|15764.9|15736.5|15722.5|0
1612249200000|2021-02-02 07:00:00|15741.3|15735.3|15767.8|15761.8|15781.3|15775.3|15741.3|15735.3|4260
1612252800000|2021-02-02 08:00:00|15768.8|15762.8|15845.8|15839.8|15846.3|15840.3|15757.8|15751.8|6533
1612256400000|2021-02-02 09:00:00|15847.3|15841.3|15870.8|15864.8|15884.3|15878.3|15843.8|15837.8|6023
1612260000000|2021-02-02 10:00:00|15870.3|15864.3|15848.8|15842.8|15876.3|15870.3|15825.8|15819.8|4084
1612263600000|2021-02-02 11:00:00|15847.8|15841.8|15831.3|15825.3|15854.3|15848.3|15829.3|15823.3|2124
1612267200000|2021-02-02 12:00:00|15830.3|15824.3|15847.8|15841.8|15857.8|15851.8|15826.3|15820.3|2296
1612270800000|2021-02-02 13:00:00|15848.3|15842.3|15844.3|15838.3|15854.8|15848.8|15829.8|15823.8|1957
1612274400000|2021-02-02 14:00:00|15843.3|15837.3|15827.8|15821.8|15852.8|15846.8|15799.3|15793.3|6208
1612278000000|2021-02-02 15:00:00|15828.8|15822.8|15829.3|15823.3|15839.3|15833.3|15803.3|15797.3|5085
1612281600000|2021-02-02 16:00:00|15828.8|15822.8|15842.3|15836.3|15847.8|15841.8|15822.8|15816.8|2012
1612285200000|2021-02-02 17:00:00|15843.3|15837.3|15855.8|15849.8|15866.3|15860.3|15841.8|15835.8|1857
1612288800000|2021-02-02 18:00:00|15856.3|15850.3|15831.8|15825.8|15856.3|15850.3|15821.3|15815.3|1370
1612292400000|2021-02-02 19:00:00|15831.3|15825.3|15842.8|15836.8|15843.3|15837.3|15823.8|15817.8|787
1612296000000|2021-02-02 20:00:00|15842.3|15836.3|15828.3|15822.3|15842.3|15836.3|15810.3|15804.3|2136
1612299600000|2021-02-02 21:00:00|15831.5|15817.5|15863.7|15849.7|15865.3|15851.3|15821.3|15807.3|4
1612303200000|2021-02-02 22:00:00|15862.6|15848.6|15868|15854|15870.8|15856.8|15862.6|15848.6|0
1612306800000|2021-02-02 23:00:00|15871.4|15857.4|15867.7|15853.7|15882.2|15868.2|15856.5|15842.5|0
1612310400000|2021-02-03 00:00:00|15868.4|15854.4|15836.9|15832.9|15896.7|15882.7|15829.4|15825.4|8349
1612314000000|2021-02-03 01:00:00|15833.4|15829.4|15779.9|15775.9|15847.9|15843.9|15717.9|15713.9|54104
1612317600000|2021-02-03 02:00:00|15778.9|15774.9|15773.9|15769.9|15822.9|15818.9|15735.4|15731.4|28958
1612321200000|2021-02-03 03:00:00|15772.9|15768.9|15806.4|15802.4|15806.4|15802.4|15758.9|15754.9|15912
1612324800000|2021-02-03 04:00:00|15805.9|15801.9|15754.4|15750.4|15834.9|15830.9|15749.4|15745.4|17370
1612328400000|2021-02-03 05:00:00|15754.9|15750.9|15789.9|15775.9|15792|15783.4|15738.4|15734.4|16106
1612332000000|2021-02-03 06:00:00|15789.7|15775.7|15790.1|15776.1|15803.2|15789.2|15780.6|15766.6|0
1612335600000|2021-02-03 07:00:00|15788.8|15774.8|15798.9|15792.9|15803.4|15797.4|15758.9|15752.9|2851
1612339200000|2021-02-03 08:00:00|15798.4|15792.4|15800.4|15794.4|15821.4|15815.4|15795.9|15789.9|2837
1612342800000|2021-02-03 09:00:00|15800.9|15794.9|15794.9|15788.9|15801.9|15795.9|15777.9|15771.9|2125
1612346400000|2021-02-03 10:00:00|15794.4|15788.4|15799.4|15793.4|15804.4|15798.4|15786.4|15780.4|1244
1612350000000|2021-02-03 11:00:00|15799.9|15793.9|15800.9|15794.9|15801.4|15795.4|15790.9|15784.9|632
1612353600000|2021-02-03 12:00:00|15800.4|15794.4|15762.4|15756.4|15801.9|15795.9|15752.9|15746.9|3110
1612357200000|2021-02-03 13:00:00|15761.9|15755.9|15777.9|15771.9|15783.9|15777.9|15749.9|15743.9|2919
1612360800000|2021-02-03 14:00:00|15778.9|15772.9|15767.4|15761.4|15779.9|15773.9|15741.9|15735.9|4046
1612364400000|2021-02-03 15:00:00|15768.4|15762.4|15715.9|15709.9|15772.9|15766.9|15689.9|15683.9|9515
1612368000000|2021-02-03 16:00:00|15716.4|15710.4|15728.9|15722.9|15734.4|15728.4|15702.9|15696.9|3335
1612371600000|2021-02-03 17:00:00|15729.9|15723.9|15746.9|15740.9|15748.9|15742.9|15716.9|15710.9|1549
1612375200000|2021-02-03 18:00:00|15747.9|15741.9|15785.4|15779.4|15789.9|15783.9|15739.4|15733.4|2399
1612378800000|2021-02-03 19:00:00|15784.9|15778.9|15768.4|15762.4|15795.9|15789.9|15768.4|15762.4|1199
1612382400000|2021-02-03 20:00:00|15767.4|15761.4|15738.4|15732.4|15770.9|15764.9|15734.9|15728.9|1794
1612386000000|2021-02-03 21:00:00|15735|15721|15765.3|15751.3|15766.5|15752.5|15733.6|15719.6|0
1612389600000|2021-02-03 22:00:00|15764.3|15750.3|15768.5|15754.5|15768.5|15754.5|15762.6|15748.6|0
1612393200000|2021-02-03 23:00:00|15768.7|15754.7|15767.3|15753.3|15775.2|15761.2|15757.3|15743.3|0
1612396800000|2021-02-04 00:00:00|15767.7|15753.7|15634|15630|15772.6|15758.6|15632|15628|12577
1612400400000|2021-02-04 01:00:00|15633|15629|15742|15738|15745.5|15741.5|15544.5|15540.5|58327
1612404000000|2021-02-04 02:00:00|15743|15739|15750|15746|15777.5|15773.5|15705|15701|27821
1612407600000|2021-02-04 03:00:00|15749|15745|15656.5|15652.5|15756.5|15752.5|15633|15629|27590
1612411200000|2021-02-04 04:00:00|15656|15652|15655.5|15651.5|15693.5|15689.5|15627|15623|18783
1612414800000|2021-02-04 05:00:00|15654.5|15650.5|15709.6|15695.6|15713.3|15700|15637.5|15633.5|14264
1612418400000|2021-02-04 06:00:00|15710|15696|15737.6|15723.6|15742.9|15728.9|15697.7|15683.7|0
1612422000000|2021-02-04 07:00:00|15738.2|15724.2|15745.5|15739.5|15782.5|15776.5|15732.5|15724.2|5406
1612425600000|2021-02-04 08:00:00|15746|15740|15764|15758|15774.5|15768.5|15743.5|15737.5|2297
1612429200000|2021-02-04 09:00:00|15763.5|15757.5|15750|15744|15767|15761|15746|15740|1118
1612432800000|2021-02-04 10:00:00|15749|15743|15765.5|15759.5|15766.5|15760.5|15745|15739|998
1612436400000|2021-02-04 11:00:00|15765|15759|15747.5|15741.5|15766.5|15760.5|15747.5|15741.5|934
1612440000000|2021-02-04 12:00:00|15748.5|15742.5|15759.5|15753.5|15762|15756|15747|15741|895
1612443600000|2021-02-04 13:00:00|15760|15754|15775.5|15769.5|15775.5|15769.5|15755.5|15749.5|986
1612447200000|2021-02-04 14:00:00|15774.5|15768.5|15762.5|15756.5|15799|15793|15748.5|15742.5|7553
1612450800000|2021-02-04 15:00:00|15763.5|15757.5|15753.5|15747.5|15777.5|15771.5|15750.5|15744.5|3240
1612454400000|2021-02-04 16:00:00|15753|15747|15772.5|15766.5|15775.5|15769.5|15752|15746|1828
1612458000000|2021-02-04 17:00:00|15774|15768|15780.5|15774.5|15792.5|15786.5|15774|15768|1683
1612461600000|2021-02-04 18:00:00|15780|15774|15785|15779|15795.5|15789.5|15780|15774|699
1612465200000|2021-02-04 19:00:00|15784.5|15778.5|15784.5|15778.5|15791|15785|15779|15773|546
1612468800000|2021-02-04 20:00:00|15784|15778|15814.5|15808.5|15815|15809|15778.5|15772.5|1885
1612472400000|2021-02-04 21:00:00|15815.2|15801.2|15818.3|15804.3|15827.8|15813.8|15811.1|15797.1|3
1612476000000|2021-02-04 22:00:00|15818.4|15804.4|15811.9|15797.9|15820.1|15806.1|15810.5|15796.5|0
1612479600000|2021-02-04 23:00:00|15815|15801|15817.4|15803.4|15821.5|15807.5|15808.1|15794.1|0
1612483200000|2021-02-05 00:00:00|15816.6|15802.6|15819.6|15815.6|15837.6|15833.6|15803|15789|7123
1612486800000|2021-02-05 01:00:00|15820.1|15816.1|15915.1|15911.1|15935.6|15931.6|15753.1|15749.1|52004
1612490400000|2021-02-05 02:00:00|15916.1|15912.1|15790.1|15786.1|15984.6|15980.6|15768.6|15764.6|53907
1612494000000|2021-02-05 03:00:00|15788.1|15784.1|15825.6|15821.6|15859.1|15855.1|15776.6|15772.6|18769
1612497600000|2021-02-05 04:00:00|15825.1|15821.1|15789.1|15785.1|15850.1|15846.1|15780.6|15776.6|14083
1612501200000|2021-02-05 05:00:00|15790.1|15786.1|15815.9|15801.9|15831.6|15827.6|15784.1|15780.1|12825
1612504800000|2021-02-05 06:00:00|15813.7|15799.7|15818.2|15804.2|15825.5|15811.5|15809.4|15795.4|0
1612508400000|2021-02-05 07:00:00|15816.2|15802.2|15804.6|15798.6|15816.2|15810.1|15786.6|15780.6|1838
1612512000000|2021-02-05 08:00:00|15805.6|15799.6|15797.6|15791.6|15808.1|15802.1|15790.6|15784.6|786
1612515600000|2021-02-05 09:00:00|15799.1|15793.1|15809.1|15803.1|15816.6|15810.6|15792.6|15786.6|915
1612519200000|2021-02-05 10:00:00|15809.6|15803.6|15810.6|15804.6|15818.6|15812.6|15807.6|15801.6|669
1612522800000|2021-02-05 11:00:00|15810.1|15804.1|15810.6|15804.6|15816.6|15810.6|15803.6|15797.6|517
1612526400000|2021-02-05 12:00:00|15810.1|15804.1|15800.1|15794.1|15811.6|15805.6|15798.6|15792.6|727
1612530000000|2021-02-05 13:00:00|15800.6|15794.6|15803.1|15797.1|15808.6|15802.6|15788.6|15782.6|1363
1612533600000|2021-02-05 14:00:00|15802.6|15796.6|15785.1|15779.1|15811.6|15805.6|15773.6|15767.6|2801
1612537200000|2021-02-05 15:00:00|15784.6|15778.6|15797.6|15791.6|15802.1|15796.1|15740.6|15734.6|4709
1612540800000|2021-02-05 16:00:00|15799.1|15793.1|15785.6|15779.6|15804.1|15798.1|15784.1|15778.1|1748
1612544400000|2021-02-05 17:00:00|15786.1|15780.1|15805.6|15799.6|15806.6|15800.6|15780.6|15774.6|1113
1612548000000|2021-02-05 18:00:00|15806.1|15800.1|15798.6|15792.6|15809.1|15803.1|15797.1|15791.1|833
1612551600000|2021-02-05 19:00:00|15798.1|15792.1|15799.6|15793.6|15808.6|15802.6|15793.6|15787.6|597
1612555200000|2021-02-05 20:00:00|15800.1|15794.1|15808.1|15802.1|15811.1|15805.1|15792.1|15786.1|1005
1612558800000|2021-02-05 21:00:00|15808.2|15794.2|15820.7|15806.7|15823.5|15809.5|15806|15792|1
1612738800000|2021-02-07 23:00:00|15846.6|15832.6|15835.3|15821.3|15853.5|15839.5|15827.8|15813.8|0
1612742400000|2021-02-08 00:00:00|15834.6|15820.6|15818.1|15804.1|15898.6|15884.6|15814.6|15800.6|0
1612746000000|2021-02-08 01:00:00|15817.8|15803.8|15867.4|15853.4|15902|15888|15814.4|15800.4|0
1612749600000|2021-02-08 02:00:00|15867.3|15853.3|15876.6|15862.6|15896.9|15882.9|15842|15828|0
1612753200000|2021-02-08 03:00:00|15876.3|15862.3|15877.6|15863.6|15899.7|15885.7|15860.4|15846.4|0
1612756800000|2021-02-08 04:00:00|15879.6|15865.6|15856.5|15842.5|15885|15871|15851.1|15837.1|0
1612760400000|2021-02-08 05:00:00|15860.5|15846.5|15853.5|15839.5|15869.5|15855.5|15832|15818|0
1612764000000|2021-02-08 06:00:00|15853.7|15839.7|15870.4|15856.4|15883|15869|15851|15837|0
1612767600000|2021-02-08 07:00:00|15869.8|15855.8|15848.2|15834.2|15869.8|15855.8|15841.8|15827.8|0
1612771200000|2021-02-08 08:00:00|15847.5|15833.5|15836.8|15822.8|15860.4|15846.4|15823.7|15809.7|0
1612774800000|2021-02-08 09:00:00|15836.9|15822.9|15849.1|15835.1|15854.5|15840.5|15822.1|15808.1|0
1612778400000|2021-02-08 10:00:00|15849|15835|15842.5|15828.5|15849.9|15835.9|15834.4|15820.4|0
1612782000000|2021-02-08 11:00:00|15842.6|15828.6|15858.1|15844.1|15858.4|15844.4|15840.1|15826.1|0
1612785600000|2021-02-08 12:00:00|15858.2|15844.2|15848.4|15834.4|15863.9|15849.9|15848.3|15834.3|0
1612789200000|2021-02-08 13:00:00|15848.7|15834.7|15869.7|15855.7|15871.9|15857.9|15842.2|15828.2|0
1612792800000|2021-02-08 14:00:00|15870.4|15856.4|15931.1|15917.1|15932.3|15918.3|15850.3|15836.3|0
1612796400000|2021-02-08 15:00:00|15931|15917|15944.4|15930.4|15964.8|15950.8|15921|15907|0
1612800000000|2021-02-08 16:00:00|15944.5|15930.5|15910.5|15896.5|15945.3|15931.3|15895.2|15881.2|0
1612803600000|2021-02-08 17:00:00|15910.6|15896.6|15919.6|15905.6|15936.9|15922.9|15910.6|15896.6|0
1612807200000|2021-02-08 18:00:00|15917.6|15903.6|15907.9|15893.9|15927.4|15913.4|15901.7|15887.7|0
1612810800000|2021-02-08 19:00:00|15908|15894|15941.7|15927.7|15941.8|15927.8|15907.8|15893.8|0
1612814400000|2021-02-08 20:00:00|15941.6|15927.6|15858.8|15844.8|15942.3|15928.3|15841.6|15827.6|0
1612818000000|2021-02-08 21:00:00|15858.1|15844.1|15863.4|15849.4|15865|15851|15853.5|15839.5|0
1612821600000|2021-02-08 22:00:00|15863.3|15849.3|15863.9|15849.9|15864.2|15850.2|15859.9|15845.9|0
1612825200000|2021-02-08 23:00:00|15864.1|15850.1|15863.1|15849.1|15871.7|15857.7|15853.6|15839.6|0
1612828800000|2021-02-09 00:00:00|15862.7|15848.7|15930.3|15916.3|15952.7|15938.7|15852.4|15838.4|0
1612832400000|2021-02-09 01:00:00|15928.3|15914.3|15918.1|15904.1|15969.8|15955.8|15913.1|15899.1|0
1612836000000|2021-02-09 02:00:00|15918.2|15904.2|15946.2|15932.2|15961.5|15947.5|15918.2|15904.2|0
1612839600000|2021-02-09 03:00:00|15944.2|15930.2|15931.6|15917.6|15951.1|15937.1|15910.4|15896.4|0
1612843200000|2021-02-09 04:00:00|15931.3|15917.3|15910.5|15896.5|15934.6|15920.6|15906.4|15892.4|0
1612846800000|2021-02-09 05:00:00|15910.6|15896.6|15918.2|15904.2|15933.4|15919.4|15895|15881|0
1612850400000|2021-02-09 06:00:00|15917.8|15903.8|15889.5|15875.5|15922.5|15908.5|15886.9|15872.9|0
1612854000000|2021-02-09 07:00:00|15888.9|15874.9|15897|15883|15897|15883|15881.7|15867.7|0
1612857600000|2021-02-09 08:00:00|15896.9|15882.9|15899.4|15885.4|15908.1|15894.1|15873.2|15859.2|0
1612861200000|2021-02-09 09:00:00|15899.3|15885.3|15878.9|15864.9|15902.1|15888.1|15867.1|15853.1|0
1612864800000|2021-02-09 10:00:00|15879|15865|15871.5|15857.5|15886.5|15872.5|15868|15854|0
1612868400000|2021-02-09 11:00:00|15871.4|15857.4|15878|15864|15878.7|15864.7|15856.6|15842.6|0
1612872000000|2021-02-09 12:00:00|15877.9|15863.9|15875.5|15861.5|15902.1|15888.1|15872.6|15858.6|0
1612875600000|2021-02-09 13:00:00|15875.6|15861.6|15882.1|15868.1|15886.9|15872.9|15860.2|15846.2|0
1612879200000|2021-02-09 14:00:00|15882|15868|15938.2|15924.2|15945.5|15931.5|15870.9|15856.9|0
1612882800000|2021-02-09 15:00:00|15940.2|15926.2|15946.3|15932.3|15952.9|15938.9|15925.5|15911.5|0
1612886400000|2021-02-09 16:00:00|15946.2|15932.2|15944.2|15930.2|15949.5|15935.5|15904.3|15890.3|0
1612890000000|2021-02-09 17:00:00|15944.1|15930.1|15960.6|15946.6|15969.7|15955.7|15940.8|15926.8|0
1612893600000|2021-02-09 18:00:00|15960.7|15946.7|15950.5|15936.5|15965.5|15951.5|15931|15917|0
1612897200000|2021-02-09 19:00:00|15950.6|15936.6|15961.2|15947.2|15966.5|15952.5|15946.6|15932.6|0
1612900800000|2021-02-09 20:00:00|15961.1|15947.1|15958.1|15944.1|15976.6|15962.6|15949.8|15935.8|0
1612904400000|2021-02-09 21:00:00|15959.5|15945.5|15972.3|15958.3|15972.7|15958.7|15959.5|15945.5|0
1612908000000|2021-02-09 22:00:00|15972.2|15958.2|15971.9|15957.9|15973.7|15959.7|15969.9|15955.9|0
1612911600000|2021-02-09 23:00:00|15974.3|15960.3|15962.7|15948.7|15974.7|15960.7|15960.7|15946.7|0
1612915200000|2021-02-10 00:00:00|15963.1|15949.1|15982.6|15968.6|15986.3|15972.3|15951.1|15937.1|0
1612918800000|2021-02-10 01:00:00|15982.7|15968.7|16001.4|15987.4|16053.3|16039.3|15974.1|15960.1|0
1612922400000|2021-02-10 02:00:00|16001.5|15987.5|16035.1|16021.1|16043.1|16029.1|15999.6|15985.6|0
1612926000000|2021-02-10 03:00:00|16033|16019|16040.6|16026.6|16053.9|16039.9|16030.3|16016.3|0
1612929600000|2021-02-10 04:00:00|16042.6|16028.6|16021.4|16007.4|16044.7|16030.7|16020.5|16006.5|0
1612933200000|2021-02-10 05:00:00|16021.7|16007.7|16023.5|16009.5|16029.7|16015.7|16009.4|15995.4|0
1612936800000|2021-02-10 06:00:00|16024.6|16010.6|16019.5|16005.5|16036.9|16022.9|16018.9|16004.9|0
1612940400000|2021-02-10 07:00:00|16020.5|16006.5|16037.9|16023.9|16043.3|16029.3|16015|16001|0
1612944000000|2021-02-10 08:00:00|16037.8|16023.8|16018.7|16004.7|16038.8|16024.8|15995.6|15981.6|0
1612947600000|2021-02-10 09:00:00|16020.7|16006.7|16020.3|16006.3|16027.3|16013.3|16011.2|15997.2|0
1612951200000|2021-02-10 10:00:00|16020.2|16006.2|16031.7|16017.7|16032.4|16018.4|16011.7|15997.7|0
1612954800000|2021-02-10 11:00:00|16031.6|16017.6|16024.3|16010.3|16036|16022|16018.1|16004.1|0
1612958400000|2021-02-10 12:00:00|16024.2|16010.2|16026|16012|16037.6|16023.6|16014.5|16000.5|0
1612962000000|2021-02-10 13:00:00|16026.1|16012.1|16050.2|16036.2|16065.7|16051.7|16025.9|16011.9|0
1612965600000|2021-02-10 14:00:00|16050.1|16036.1|16077.4|16063.4|16092.9|16078.9|16043.1|16029.1|0
1612969200000|2021-02-10 15:00:00|16077.5|16063.5|16018.3|16004.3|16094.3|16080.3|15923.4|15909.4|0
1612972800000|2021-02-10 16:00:00|16016.2|16002.2|16024.3|16010.3|16047.3|16033.3|15996.2|15982.2|0
1612976400000|2021-02-10 17:00:00|16024.4|16010.4|16005.8|15991.8|16024.4|16010.4|15992.6|15978.6|0
1612980000000|2021-02-10 18:00:00|16005.7|15991.7|16022.5|16008.5|16030.6|16016.6|16003.6|15989.6|0
1612983600000|2021-02-10 19:00:00|16022.6|16008.6|16027|16013|16035|16021|16009.4|15995.4|0
1612987200000|2021-02-10 20:00:00|16027.1|16013.1|15999.5|15985.5|16034.4|16020.4|15980.4|15966.4|0
1612990800000|2021-02-10 21:00:00|15998.8|15984.8|16009.8|15995.8|16013.8|15999.8|15998.8|15984.8|0
1612994400000|2021-02-10 22:00:00|16008.6|15994.6|16009.2|15995.2|16010.7|15996.7|16007.8|15993.8|0
1612998000000|2021-02-10 23:00:00|16009.1|15995.1|16003.7|15989.7|16011.3|15997.3|15999.1|15985.1|0
1613001600000|2021-02-11 00:00:00|16003.4|15989.4|15974.3|15960.3|16004.1|15990.1|15956.2|15942.2|0
1613005200000|2021-02-11 01:00:00|15974|15960|15986.1|15972.1|15991.8|15977.8|15952.3|15938.3|0
1613008800000|2021-02-11 02:00:00|15986|15972|16029.1|16015.1|16032.2|16018.2|15979.4|15965.4|0
1613012400000|2021-02-11 03:00:00|16029.2|16015.2|16049.5|16035.5|16051.5|16037.5|16025.8|16011.8|0
1613016000000|2021-02-11 04:00:00|16051.5|16037.5|16066.9|16052.9|16069.1|16055.1|16046.5|16032.5|0
1613019600000|2021-02-11 05:00:00|16067|16053|16054.7|16040.7|16067.8|16053.8|16014.3|16000.3|0
1613023200000|2021-02-11 06:00:00|16054.4|16040.4|16066.2|16052.2|16066.2|16052.2|16051.7|16037.7|0
1613026800000|2021-02-11 07:00:00|16066.4|16052.4|16060.4|16046.4|16071.1|16057.1|16055.7|16041.7|0
1613030400000|2021-02-11 08:00:00|16060.5|16046.5|16076.9|16062.9|16088.3|16074.3|16060.5|16046.5|0
1613034000000|2021-02-11 09:00:00|16076.3|16062.3|16069.5|16055.5|16076.9|16062.9|16066|16052|0
1613037600000|2021-02-11 10:00:00|16069.6|16055.6|16072.3|16058.3|16080.9|16066.9|16067.1|16053.1|0
1613041200000|2021-02-11 11:00:00|16072.6|16058.6|16076.1|16062.1|16087.7|16073.7|16070.6|16056.6|0
1613044800000|2021-02-11 12:00:00|16076|16062|16071.9|16057.9|16076.9|16062.9|16066.9|16052.9|0
1613048400000|2021-02-11 13:00:00|16072|16058|16087.3|16073.3|16100.7|16086.7|16071.9|16057.9|0
1613052000000|2021-02-11 14:00:00|16087.4|16073.4|16112|16098|16122|16108|16077.7|16063.7|0
1613055600000|2021-02-11 15:00:00|16112.1|16098.1|16128.3|16114.3|16142.3|16128.3|16096.2|16082.2|0
1613059200000|2021-02-11 16:00:00|16128.9|16114.9|16145.8|16131.8|16157.3|16143.3|16117.3|16103.3|0
1613062800000|2021-02-11 17:00:00|16145.7|16131.7|16131.9|16117.9|16161.8|16147.8|16081|16067|0
1613066400000|2021-02-11 18:00:00|16131.8|16117.8|16137.2|16123.2|16163.2|16149.2|16127.3|16113.3|0
1613070000000|2021-02-11 19:00:00|16137.1|16123.1|16116.2|16102.2|16137.1|16123.1|16098|16084|0
1613073600000|2021-02-11 20:00:00|16116.1|16102.1|16136.7|16122.7|16142.8|16128.8|16113.7|16099.7|0
1613077200000|2021-02-11 21:00:00|16137.4|16123.4|16123.6|16109.6|16138.1|16124.1|16120.9|16106.9|0
1613080800000|2021-02-11 22:00:00|16124.4|16110.4|16120.7|16106.7|16126.4|16112.4|16118.5|16104.5|0
1613084400000|2021-02-11 23:00:00|16123.1|16109.1|16137.3|16123.3|16137.3|16123.3|16115.5|16101.5|0
1613088000000|2021-02-12 00:00:00|16138.7|16124.7|16125|16111|16165.9|16151.9|16120.2|16106.2|0
1613091600000|2021-02-12 01:00:00|16127|16113|16172.2|16158.2|16172.2|16158.2|16125|16111|0
1613095200000|2021-02-12 02:00:00|16172.3|16158.3|16143|16129|16174.4|16160.4|16140.7|16126.7|0
1613098800000|2021-02-12 03:00:00|16143.1|16129.1|16147.4|16133.4|16152.6|16138.6|16136.1|16122.1|0
1613102400000|2021-02-12 04:00:00|16147.5|16133.5|16160.6|16146.6|16170.1|16156.1|16147.5|16133.5|0
1613106000000|2021-02-12 05:00:00|16160.4|16146.4|16170.1|16156.1|16175.5|16161.5|16154.7|16140.7|0
1613109600000|2021-02-12 06:00:00|16170.5|16156.5|16174.6|16160.6|16174.9|16160.9|16155.5|16141.5|0
1613113200000|2021-02-12 07:00:00|16174.5|16160.5|16175.6|16161.6|16175.6|16161.6|16165|16151|0
1613116800000|2021-02-12 08:00:00|16176.2|16162.2|16146.6|16132.6|16176.2|16162.2|16124.4|16110.4|0
1613120400000|2021-02-12 09:00:00|16146.5|16132.5|16166|16152|16166.7|16152.7|16146.5|16132.5|0
1613124000000|2021-02-12 10:00:00|16165.9|16151.9|16163.1|16149.1|16167.8|16153.8|16155|16141|0
1613127600000|2021-02-12 11:00:00|16163.7|16149.7|16168.2|16154.2|16168.3|16154.3|16157.7|16143.7|0
1613131200000|2021-02-12 12:00:00|16168.3|16154.3|16164.4|16150.4|16176.6|16162.6|16157.2|16143.2|0
1613134800000|2021-02-12 13:00:00|16164.5|16150.5|16155.4|16141.4|16175.3|16161.3|16151.4|16137.4|0
1613138400000|2021-02-12 14:00:00|16155.3|16141.3|16163|16149|16193|16179|16138.9|16124.9|0
1613142000000|2021-02-12 15:00:00|16162.7|16148.7|16174.4|16160.4|16187.1|16173.1|16140.8|16126.8|0
1613145600000|2021-02-12 16:00:00|16174.5|16160.5|16195|16181|16207.9|16193.9|16167.6|16153.6|0
1613149200000|2021-02-12 17:00:00|16197|16183|16202.1|16188.1|16211.4|16197.4|16196.9|16182.9|0
1613152800000|2021-02-12 18:00:00|16202|16188|16185.4|16171.4|16204.5|16190.5|16181.3|16167.3|0
1613156400000|2021-02-12 19:00:00|16185.3|16171.3|16184.4|16170.4|16196.7|16182.7|16176.3|16162.3|0
1613160000000|2021-02-12 20:00:00|16184.5|16170.5|16209|16195|16214.8|16200.8|16169.1|16155.1|0
1613163600000|2021-02-12 21:00:00|16209.7|16195.7|16219.5|16205.5|16225.6|16211.6|16206.8|16192.8|0
1613343600000|2021-02-14 23:00:00|16229.5|16215.5|16223.1|16209.1|16233.4|16219.4|16221.2|16207.2|0
1613347200000|2021-02-15 00:00:00|16223.5|16209.5|16325.7|16311.7|16332.6|16318.6|16221.7|16207.7|0
1613350800000|2021-02-15 01:00:00|16326.3|16312.3|16345.2|16331.2|16349.6|16335.6|16317.1|16303.1|0
1613354400000|2021-02-15 02:00:00|16344.9|16330.9|16349.5|16335.5|16354.4|16340.4|16343.7|16329.7|0
1613358000000|2021-02-15 03:00:00|16349.6|16335.6|16375.2|16361.2|16379.4|16365.4|16345.6|16331.6|0
1613361600000|2021-02-15 04:00:00|16375.3|16361.3|16391.5|16377.5|16394.3|16380.3|16375.2|16361.2|0
1613365200000|2021-02-15 05:00:00|16391.4|16377.4|16384.6|16370.6|16395.4|16381.4|16384.4|16370.4|0
1613368800000|2021-02-15 06:00:00|16385|16371|16381.9|16367.9|16397|16383|16379.9|16365.9|0
1613372400000|2021-02-15 07:00:00|16382|16368|16384|16370|16385.2|16371.2|16375.3|16361.3|0
1613376000000|2021-02-15 08:00:00|16383.9|16369.9|16377.6|16363.6|16384|16370|16372.2|16358.2|0
1613379600000|2021-02-15 09:00:00|16381.7|16367.7|16395.8|16381.8|16395.9|16381.9|16374.9|16360.9|0
1613383200000|2021-02-15 10:00:00|16395.7|16381.7|16399.3|16385.3|16403.4|16389.4|16391.5|16377.5|0
1613386800000|2021-02-15 11:00:00|16399.2|16385.2|16407.2|16393.2|16407.2|16393.2|16391.1|16377.1|0
1613390400000|2021-02-15 12:00:00|16407.1|16393.1|16398.3|16384.3|16407.5|16393.5|16395.5|16381.5|0
1613394000000|2021-02-15 13:00:00|16399|16385|16406.7|16392.7|16407.5|16393.5|16394|16380|0
1613397600000|2021-02-15 14:00:00|16406.6|16392.6|16413.6|16399.6|16422.8|16408.8|16404.6|16390.6|0
1613401200000|2021-02-15 15:00:00|16413.7|16399.7|16412|16398|16414.9|16400.9|16405.8|16391.8|0
1613404800000|2021-02-15 16:00:00|16412.1|16398.1|16413.2|16399.2|16419.4|16405.4|16403.7|16389.7|0
1613408400000|2021-02-15 17:00:00|16413.3|16399.3|16411.5|16397.5|16413.3|16399.3|16405.8|16391.8|0
1613412000000|2021-02-15 18:00:00|16411.3|16397.3|16405.5|16391.5|16412.1|16398.1|16405.5|16391.5|0
1613415600000|2021-02-15 19:00:00|16406.2|16392.2|16405.5|16391.5|16411.3|16397.3|16405.1|16391.1|0
1613419200000|2021-02-15 20:00:00|16403.5|16389.5|16402.3|16388.3|16409.4|16395.4|16396.5|16382.5|0
1613422800000|2021-02-15 21:00:00|16402.4|16388.4|16402.4|16388.4|16402.4|16388.4|16402.4|16388.4|0
1613426400000|2021-02-15 22:00:00|16402.1|16388.1|16402.1|16388.1|16402.1|16388.1|16402.1|16388.1|0
1613430000000|2021-02-15 23:00:00|16407.5|16393.5|16396.4|16382.4|16409|16395|16396.4|16382.4|0
1613433600000|2021-02-16 00:00:00|16397.1|16383.1|16430.1|16416.1|16443.3|16429.3|16396.4|16382.4|0
1613437200000|2021-02-16 01:00:00|16430|16416|16433.1|16419.1|16456.6|16442.6|16429.3|16415.3|0
1613440800000|2021-02-16 02:00:00|16433.2|16419.2|16429.7|16415.7|16437.1|16423.1|16413.3|16399.3|0
1613444400000|2021-02-16 03:00:00|16429.4|16415.4|16457.5|16443.5|16457.5|16443.5|16419.1|16405.1|0
1613448000000|2021-02-16 04:00:00|16455.4|16441.4|16466|16452|16475.1|16461.1|16455.4|16441.4|0
1613451600000|2021-02-16 05:00:00|16468|16454|16443.1|16429.1|16478|16464|16429.2|16415.2|0
1613455200000|2021-02-16 06:00:00|16442.7|16428.7|16446.3|16432.3|16457.7|16443.7|16431.9|16417.9|0
1613458800000|2021-02-16 07:00:00|16446.9|16432.9|16442.6|16428.6|16454.9|16440.9|16426.5|16412.5|0
1613462400000|2021-02-16 08:00:00|16442.3|16428.3|16439.8|16425.8|16452.9|16438.9|16426.8|16412.8|0
1613466000000|2021-02-16 09:00:00|16439.7|16425.7|16433.9|16419.9|16444|16430|16408.2|16394.2|0
1613469600000|2021-02-16 10:00:00|16434|16420|16437.3|16423.3|16447.6|16433.6|16429.3|16415.3|0
1613473200000|2021-02-16 11:00:00|16437.4|16423.4|16444|16430|16448|16434|16427.6|16413.6|0
1613476800000|2021-02-16 12:00:00|16443.8|16429.8|16433.9|16419.9|16452.1|16438.1|16426.1|16412.1|0
1613480400000|2021-02-16 13:00:00|16431.9|16417.9|16395.6|16381.6|16434.6|16420.6|16394.4|16380.4|0
1613484000000|2021-02-16 14:00:00|16395.5|16381.5|16397.6|16383.6|16415.5|16401.5|16376.3|16362.3|0
1613487600000|2021-02-16 15:00:00|16399.8|16385.8|16390.1|16376.1|16423.7|16409.7|16376.5|16362.5|0
1613491200000|2021-02-16 16:00:00|16390|16376|16346.7|16332.7|16391.7|16377.7|16336.1|16322.1|0
1613494800000|2021-02-16 17:00:00|16346.6|16332.6|16353.2|16339.2|16354.1|16340.1|16320.4|16306.4|0
1613498400000|2021-02-16 18:00:00|16353.1|16339.1|16336.1|16322.1|16362.7|16348.7|16334.1|16320.1|0
1613502000000|2021-02-16 19:00:00|16334.1|16320.1|16346.7|16332.7|16348.4|16334.4|16330.5|16316.5|0
1613505600000|2021-02-16 20:00:00|16346.6|16332.6|16328.9|16314.9|16351.9|16337.9|16322.7|16308.7|0
1613509200000|2021-02-16 21:00:00|16330.4|16316.4|16333.3|16319.3|16336.9|16322.9|16321.3|16307.3|0
1613512800000|2021-02-16 22:00:00|16332.4|16318.4|16332.2|16318.2|16333.9|16319.9|16329.7|16315.7|0
1613516400000|2021-02-16 23:00:00|16333.1|16319.1|16309.4|16295.4|16339|16325|16305.8|16291.8|0
1613520000000|2021-02-17 00:00:00|16310.1|16296.1|16237.5|16233.5|16315.6|16301.6|16182.5|16178.5|11505
1613523600000|2021-02-17 01:00:00|16237|16233|16278.5|16274.5|16400|16396|16189|16185|43209
1613527200000|2021-02-17 02:00:00|16290.5|16286.5|16371|16367|16373.5|16369.5|16278.5|16274.5|9775
1613530800000|2021-02-17 03:00:00|16370.5|16366.5|16421.5|16417.5|16428.5|16424.5|16370|16366|8562
1613534400000|2021-02-17 04:00:00|16422.5|16418.5|16359.5|16355.5|16426.5|16422.5|16355.5|16351.5|7327
1613538000000|2021-02-17 05:00:00|16358.5|16354.5|16405.7|16391.7|16415.9|16409.5|16328|16324|15139
1613541600000|2021-02-17 06:00:00|16406.1|16392.1|16428.4|16414.4|16433.2|16419.2|16399|16385|0
1613545200000|2021-02-17 07:00:00|16428.7|16414.7|16450.5|16444.5|16472.5|16466.5|16412.5|16406.5|4996
1613548800000|2021-02-17 08:00:00|16451|16445|16460.5|16454.5|16465.5|16459.5|16430.5|16424.5|2833
1613552400000|2021-02-17 09:00:00|16461|16455|16448|16442|16462|16456|16439.5|16433.5|1286
1613556000000|2021-02-17 10:00:00|16447.5|16441.5|16449|16443|16455.5|16449.5|16445.5|16439.5|708
1613559600000|2021-02-17 11:00:00|16449.5|16443.5|16453|16447|16455.5|16449.5|16443.5|16437.5|738
1613563200000|2021-02-17 12:00:00|16453.5|16447.5|16453.5|16447.5|16458.5|16452.5|16451|16445|262
1613566800000|2021-02-17 13:00:00|16470.5|16464.5|16446|16440|16473|16467|16439|16433|2397
1613570400000|2021-02-17 14:00:00|16446.5|16440.5|16432|16426|16451.5|16445.5|16402.5|16396.5|6963
1613574000000|2021-02-17 15:00:00|16431.5|16425.5|16419|16413|16439.5|16433.5|16403.5|16397.5|4135
1613577600000|2021-02-17 16:00:00|16419.5|16413.5|16385.5|16379.5|16421.5|16415.5|16359.5|16353.5|5487
1613581200000|2021-02-17 17:00:00|16386|16380|16411|16405|16415.5|16409.5|16380.5|16374.5|1839
1613584800000|2021-02-17 18:00:00|16410.5|16404.5|16408.5|16402.5|16419.5|16413.5|16402.5|16396.5|1162
1613588400000|2021-02-17 19:00:00|16408|16402|16421|16415|16434|16428|16405|16399|1243
1613592000000|2021-02-17 20:00:00|16420.5|16414.5|16430|16424|16436|16430|16418|16412|1497
1613595600000|2021-02-17 21:00:00|16433.5|16419.5|16430.8|16416.8|16433.5|16419.5|16425|16411|0
1613599200000|2021-02-17 22:00:00|16430.6|16416.6|16434|16420|16434.5|16420.5|16429.9|16415.9|0
1613602800000|2021-02-17 23:00:00|16433.9|16419.9|16439.2|16425.2|16439.6|16425.6|16419.9|16405.9|0
1613606400000|2021-02-18 00:00:00|16439.9|16425.9|16410|16406|16457|16453|16410|16406|5751
1613610000000|2021-02-18 01:00:00|16411|16407|16410.5|16406.5|16439.5|16435.5|16360|16356|38159
1613613600000|2021-02-18 02:00:00|16411.5|16407.5|16554.5|16550.5|16555|16551|16377|16373|33411
1613617200000|2021-02-18 03:00:00|16554|16550|16459.5|16455.5|16596.5|16592.5|16427|16423|41885
1613620800000|2021-02-18 04:00:00|16458.5|16454.5|16466|16462|16467|16463|16363|16359|20351
1613624400000|2021-02-18 05:00:00|16466.5|16462.5|16448.1|16434.1|16493|16489|16443.2|16429.2|13092
1613628000000|2021-02-18 06:00:00|16447.7|16433.7|16436.5|16422.5|16465.4|16451.4|16429.4|16415.4|0
1613631600000|2021-02-18 07:00:00|16424|16418|16409|16403|16432.5|16426.5|16402.5|16396.5|3480
1613635200000|2021-02-18 08:00:00|16410|16404|16429|16423|16429|16423|16397|16391|3024
1613638800000|2021-02-18 09:00:00|16428|16422|16420|16414|16431|16425|16413|16407|1199
1613642400000|2021-02-18 10:00:00|16421|16415|16407.5|16401.5|16424|16418|16406|16400|788
1613646000000|2021-02-18 11:00:00|16406|16400|16409.5|16403.5|16410|16404|16390|16384|1828
1613649600000|2021-02-18 12:00:00|16409|16403|16406|16400|16413|16407|16400|16394|1054
1613653200000|2021-02-18 13:00:00|16405|16399|16375.5|16369.5|16406|16400|16370.5|16364.5|2766
1613656800000|2021-02-18 14:00:00|16375|16369|16363.5|16357.5|16375|16369|16324.5|16318.5|7727
1613660400000|2021-02-18 15:00:00|16364|16358|16334.5|16328.5|16375|16369|16306.5|16300.5|7417
1613664000000|2021-02-18 16:00:00|16335|16329|16355.5|16349.5|16368|16362|16324.5|16318.5|3449
1613667600000|2021-02-18 17:00:00|16355|16349|16358|16352|16364|16358|16339.5|16333.5|1206
1613671200000|2021-02-18 18:00:00|16357.5|16351.5|16383|16377|16398|16392|16352.5|16346.5|2553
1613674800000|2021-02-18 19:00:00|16384|16378|16389|16383|16401.5|16395.5|16383|16377|1020
1613678400000|2021-02-18 20:00:00|16389.5|16383.5|16374.5|16368.5|16406.5|16400.5|16369|16363|1715
1613682000000|2021-02-18 21:00:00|16388|16374|16387.2|16373.2|16395.3|16381.3|16382.1|16368.1|0
1613685600000|2021-02-18 22:00:00|16385.4|16371.4|16387.6|16373.6|16388|16374|16385.3|16371.3|0
1613689200000|2021-02-18 23:00:00|16385.6|16371.6|16365.3|16351.3|16394.7|16380.7|16359.4|16345.4|0
1613692800000|2021-02-19 00:00:00|16364.5|16350.5|16372.6|16368.6|16379|16373.1|16355.6|16347.7|4233
1613696400000|2021-02-19 01:00:00|16373.1|16369.1|16307.6|16303.6|16390.6|16386.6|16262.6|16258.6|54535
1613700000000|2021-02-19 02:00:00|16309.6|16305.6|16224|16220|16331.6|16327.6|16194|16190|38627
1613703600000|2021-02-19 03:00:00|16223.5|16219.5|16298|16294|16316.5|16312.5|16220|16216|23423
1613707200000|2021-02-19 04:00:00|16298.5|16294.5|16345|16341|16366.5|16362.5|16276|16272|17855
1613710800000|2021-02-19 05:00:00|16345.5|16341.5|16383.6|16369.6|16386.9|16381|16344.5|16340.5|13984
1613714400000|2021-02-19 06:00:00|16383.7|16369.7|16402.2|16388.2|16409.8|16395.8|16377.7|16363.7|0
1613718000000|2021-02-19 07:00:00|16401.6|16387.6|16431|16425|16481|16475|16401.6|16387.6|6896
1613721600000|2021-02-19 08:00:00|16431.5|16425.5|16434|16428|16443.5|16437.5|16422.5|16416.5|2207
1613725200000|2021-02-19 09:00:00|16434.5|16428.5|16464|16458|16475.5|16469.5|16431.5|16425.5|3393
1613728800000|2021-02-19 10:00:00|16465.5|16459.5|16466.5|16460.5|16478.5|16472.5|16458.5|16452.5|1794
1613732400000|2021-02-19 11:00:00|16467.5|16461.5|16450|16444|16468.5|16462.5|16445|16439|1951
1613736000000|2021-02-19 12:00:00|16450.5|16444.5|16465.5|16459.5|16471.5|16465.5|16450|16444|1565
1613739600000|2021-02-19 13:00:00|16466|16460|16495|16489|16498.5|16492.5|16461.5|16455.5|2399
1613743200000|2021-02-19 14:00:00|16497|16491|16498.5|16492.5|16503|16497|16475.5|16469.5|4189
1613746800000|2021-02-19 15:00:00|16499|16493|16521.5|16515.5|16523.5|16517.5|16482.5|16476.5|4263
1613750400000|2021-02-19 16:00:00|16521|16515|16525.5|16519.5|16552.5|16546.5|16521|16515|4254
1613754000000|2021-02-19 17:00:00|16524.5|16518.5|16469.5|16463.5|16528|16522|16435.5|16429.5|7361
1613757600000|2021-02-19 18:00:00|16468.5|16462.5|16483|16477|16488.5|16482.5|16450.5|16444.5|1889
1613761200000|2021-02-19 19:00:00|16485|16479|16464.5|16458.5|16490.5|16484.5|16451|16445|1319
1613764800000|2021-02-19 20:00:00|16463.5|16457.5|16469.5|16463.5|16476.5|16470.5|16441|16435|1727
1613768400000|2021-02-19 21:00:00|16474.4|16460.4|16460.3|16446.3|16475.2|16461.2|16453.5|16439.5|0
1613948400000|2021-02-21 23:00:00|16482.4|16468.4|16477.1|16463.1|16494.7|16480.7|16445.1|16431.1|0
1613952000000|2021-02-22 00:00:00|16477.9|16463.9|16521.5|16517.5|16571|16567|16474.6|16460.6|8699
1613955600000|2021-02-22 01:00:00|16514.5|16510.5|16475.5|16471.5|16622.5|16618.5|16469|16465|61950
1613959200000|2021-02-22 02:00:00|16476|16472|16423.5|16419.5|16524|16520|16396|16392|33000
1613962800000|2021-02-22 03:00:00|16424.5|16420.5|16460.5|16456.5|16473.5|16469.5|16401.5|16397.5|19851
1613966400000|2021-02-22 04:00:00|16462.5|16458.5|16454|16450|16502|16498|16435|16431|13572
1613970000000|2021-02-22 05:00:00|16452.5|16448.5|16439.1|16425.1|16465|16461|16419.5|16415.5|14141
1613973600000|2021-02-22 06:00:00|16439.5|16425.5|16437.9|16423.9|16465.2|16451.2|16419.9|16405.9|0
1613977200000|2021-02-22 07:00:00|16438.5|16424.5|16375.5|16369.5|16438.5|16430|16352.5|16346.5|7942
1613980800000|2021-02-22 08:00:00|16376|16370|16351|16345|16376.5|16370.5|16331.5|16325.5|4574
1613984400000|2021-02-22 09:00:00|16351.5|16345.5|16374|16368|16375|16369|16351|16345|2614
1613988000000|2021-02-22 10:00:00|16373.5|16367.5|16368|16362|16381|16375|16368|16362|1399
1613991600000|2021-02-22 11:00:00|16368.5|16362.5|16363.5|16357.5|16384.5|16378.5|16362|16356|1452
1613995200000|2021-02-22 12:00:00|16364|16358|16351|16345|16374|16368|16340|16334|2065
1613998800000|2021-02-22 13:00:00|16352|16346|16359|16353|16366.5|16360.5|16321|16315|3754
1614002400000|2021-02-22 14:00:00|16358.5|16352.5|16386.5|16380.5|16394.5|16388.5|16337|16331|5504
1614006000000|2021-02-22 15:00:00|16386|16380|16371.5|16365.5|16402|16396|16361.5|16355.5|5101
1614009600000|2021-02-22 16:00:00|16371|16365|16407.5|16401.5|16420|16414|16368|16362|3891
1614013200000|2021-02-22 17:00:00|16407|16401|16406.5|16400.5|16413.5|16407.5|16392|16386|1426
1614016800000|2021-02-22 18:00:00|16407.5|16401.5|16437|16431|16450|16444|16407.5|16401.5|3090
1614020400000|2021-02-22 19:00:00|16438.5|16432.5|16427.5|16421.5|16447|16441|16424.5|16418.5|883
1614024000000|2021-02-22 20:00:00|16426.5|16420.5|16319|16313|16427|16421|16303.5|16297.5|5948
1614027600000|2021-02-22 21:00:00|16328.2|16314.2|16336|16322|16340|16326|16324.5|16310.5|0
1614031200000|2021-02-22 22:00:00|16334.3|16320.3|16333|16319|16335.2|16321.2|16330.3|16316.3|0
1614034800000|2021-02-22 23:00:00|16338.1|16324.1|16341.2|16327.2|16355.9|16341.9|16337.5|16323.5|0
1614038400000|2021-02-23 00:00:00|16341.5|16327.5|16281.5|16277.5|16344.1|16330.1|16256|16252|8054
1614042000000|2021-02-23 01:00:00|16280.5|16276.5|16401.5|16397.5|16414|16410|16242|16238|49472
1614045600000|2021-02-23 02:00:00|16400.5|16396.5|16412.3|16408.3|16475.3|16471.3|16352.5|16348.5|29807
1614049200000|2021-02-23 03:00:00|16413.8|16409.8|16402.8|16398.8|16445.8|16441.8|16363.8|16359.8|18213
1614052800000|2021-02-23 04:00:00|16401.8|16397.8|16458.8|16454.8|16464.8|16460.8|16377.8|16373.8|13320
1614056400000|2021-02-23 05:00:00|16459.3|16455.3|16491.5|16477.5|16503.3|16499.3|16459.3|16455.3|17349
1614060000000|2021-02-23 06:00:00|16491.7|16477.7|16465.5|16451.5|16498|16484|16451.7|16437.7|0
1614063600000|2021-02-23 07:00:00|16469.8|16463.8|16460.3|16454.3|16470.3|16464.3|16436.8|16430.8|4501
1614067200000|2021-02-23 08:00:00|16459.8|16453.8|16426.3|16420.3|16459.8|16453.8|16408.3|16402.3|4245
1614070800000|2021-02-23 09:00:00|16425.8|16419.8|16386.3|16380.3|16425.8|16419.8|16380.3|16374.3|5583
1614074400000|2021-02-23 10:00:00|16384.8|16378.8|16366.8|16360.8|16393.8|16387.8|16337.8|16331.8|7285
1614078000000|2021-02-23 11:00:00|16366.3|16360.3|16380.8|16374.8|16384.3|16378.3|16351.3|16345.3|3341
1614081600000|2021-02-23 12:00:00|16380.3|16374.3|16377.8|16371.8|16394.8|16388.8|16360.8|16354.8|2811
1614085200000|2021-02-23 13:00:00|16376.8|16370.8|16370.3|16364.3|16379.3|16373.3|16350.3|16344.3|2501
1614088800000|2021-02-23 14:00:00|16369.3|16363.3|16291.8|16285.8|16371.3|16365.3|16259.3|16253.3|12560
1614092400000|2021-02-23 15:00:00|16292.3|16286.3|16363.3|16357.3|16375.3|16369.3|16289.3|16283.3|9565
1614096000000|2021-02-23 16:00:00|16365.3|16359.3|16330.8|16324.8|16383.8|16377.8|16324.8|16318.8|5937
1614099600000|2021-02-23 17:00:00|16329.8|16323.8|16296.3|16290.3|16345.8|16339.8|16290.8|16284.8|3846
1614103200000|2021-02-23 18:00:00|16296.8|16290.8|16344.3|16338.3|16350.8|16344.8|16290.8|16284.8|2040
1614106800000|2021-02-23 19:00:00|16343.3|16337.3|16364.8|16358.8|16367.8|16361.8|16331.3|16325.3|1555
1614110400000|2021-02-23 20:00:00|16366.3|16360.3|16381.8|16375.8|16413.3|16407.3|16366.3|16360.3|3959
1614114000000|2021-02-23 21:00:00|16379.6|16365.6|16374.6|16360.6|16391.4|16377.4|16365.4|16351.4|1
1614117600000|2021-02-23 22:00:00|16374.5|16360.5|16372.5|16358.5|16377.5|16363.5|16370.6|16356.6|0
1614121200000|2021-02-23 23:00:00|16372.9|16358.9|16361.1|16347.1|16380.8|16366.8|16340.4|16326.4|0
1614124800000|2021-02-24 00:00:00|16361.8|16347.8|16334|16330|16374.4|16360.4|16328.5|16323.4|6473
1614128400000|2021-02-24 01:00:00|16335|16331|16448|16444|16481.5|16477.5|16333.5|16329.5|49260
1614132000000|2021-02-24 02:00:00|16446.5|16442.5|16349.5|16345.5|16459|16455|16307|16303|38666
1614135600000|2021-02-24 03:00:00|16350|16346|16287.5|16283.5|16369|16365|16257.5|16253.5|31789
1614139200000|2021-02-24 04:00:00|16287|16283|16240.5|16236.5|16299|16295|16181.5|16177.5|34087
1614142800000|2021-02-24 05:00:00|16241|16237|16213.4|16199.4|16247.5|16243.5|16189.5|16185.5|18689
1614146400000|2021-02-24 06:00:00|16213.8|16199.8|16192.2|16178.2|16216.3|16202.3|16054|16040|0
1614150000000|2021-02-24 07:00:00|16192.3|16178.3|16233.5|16227.5|16258.5|16252.5|16187|16178.3|6629
1614153600000|2021-02-24 08:00:00|16233|16227|16264.5|16258.5|16272.5|16266.5|16227|16221|4629
1614157200000|2021-02-24 09:00:00|16265|16259|16287|16281|16295.5|16289.5|16253.5|16247.5|3714
1614160800000|2021-02-24 10:00:00|16287.5|16281.5|16285.5|16279.5|16305|16299|16284|16278|2167
1614164400000|2021-02-24 11:00:00|16286.5|16280.5|16270.5|16264.5|16292|16286|16267.5|16261.5|2049
1614168000000|2021-02-24 12:00:00|16271.5|16265.5|16299|16293|16314|16308|16270|16264|3248
1614171600000|2021-02-24 13:00:00|16300|16294|16229|16223|16308|16302|16213|16207|6150
1614175200000|2021-02-24 14:00:00|16228|16222|16229|16223|16254|16248|16203.5|16197.5|9002
1614178800000|2021-02-24 15:00:00|16228.5|16222.5|16276|16270|16279.5|16273.5|16196.5|16190.5|8942
1614182400000|2021-02-24 16:00:00|16276.5|16270.5|16324.5|16318.5|16337|16331|16276.5|16270.5|6929
1614186000000|2021-02-24 17:00:00|16323.5|16317.5|16338.5|16332.5|16352.5|16346.5|16322|16316|3750
1614189600000|2021-02-24 18:00:00|16338|16332|16346.5|16340.5|16351|16345|16310.5|16304.5|2146
1614193200000|2021-02-24 19:00:00|16347.5|16341.5|16345|16339|16357|16351|16327|16321|1639
1614196800000|2021-02-24 20:00:00|16346|16340|16379.5|16373.5|16379.5|16373.5|16344|16338|2013
1614200400000|2021-02-24 21:00:00|16369.9|16355.9|16379.2|16365.2|16391.5|16377.5|16369.2|16355.2|0
1614204000000|2021-02-24 22:00:00|16380.1|16366.1|16376.4|16362.4|16380.1|16366.1|16373.7|16359.7|0
1614207600000|2021-02-24 23:00:00|16381.1|16367.1|16411|16397|16414.2|16400.2|16373.1|16359.1|0
1614211200000|2021-02-25 00:00:00|16410.2|16396.2|16421.1|16417.1|16443.1|16439.1|16376.7|16362.7|8602
1614214800000|2021-02-25 01:00:00|16421.6|16417.6|16325.6|16321.6|16463.1|16459.1|16315.6|16311.6|46574
1614218400000|2021-02-25 02:00:00|16325.1|16321.1|16342.6|16338.6|16401.1|16397.1|16306.6|16302.6|24758
1614222000000|2021-02-25 03:00:00|16342.1|16338.1|16336.1|16332.1|16349.6|16345.6|16286.6|16282.6|21577
1614225600000|2021-02-25 04:00:00|16337.1|16333.1|16398.1|16394.1|16400.1|16396.1|16333.6|16329.6|15103
1614229200000|2021-02-25 05:00:00|16400.1|16396.1|16426|16412|16439|16435|16385.1|16381.1|17295
1614232800000|2021-02-25 06:00:00|16425.7|16411.7|16437|16423|16437.1|16423.1|16415.7|16401.7|0
1614236400000|2021-02-25 07:00:00|16436.9|16422.9|16411|16405|16438|16432|16393|16387|4262
1614240000000|2021-02-25 08:00:00|16411.5|16405.5|16394|16388|16417|16411|16381.5|16375.5|3446
1614243600000|2021-02-25 09:00:00|16393|16387|16402|16396|16402|16396|16383|16377|2325
1614247200000|2021-02-25 10:00:00|16401.5|16395.5|16424|16418|16425|16419|16393.5|16387.5|2396
1614250800000|2021-02-25 11:00:00|16425|16419|16401|16395|16431.5|16425.5|16391|16385|3144
1614254400000|2021-02-25 12:00:00|16401.5|16395.5|16402.5|16396.5|16413|16407|16395|16389|1784
1614258000000|2021-02-25 13:00:00|16402|16396|16403|16397|16415|16409|16388|16382|2348
1614261600000|2021-02-25 14:00:00|16402|16396|16405.5|16399.5|16420|16414|16395|16389|3217
1614265200000|2021-02-25 15:00:00|16404.5|16398.5|16358.5|16352.5|16405|16399|16334|16328|10370
1614268800000|2021-02-25 16:00:00|16357.5|16351.5|16317|16311|16372|16366|16306|16300|6005
1614272400000|2021-02-25 17:00:00|16316|16310|16240.5|16234.5|16321|16315|16230.5|16224.5|8400
1614276000000|2021-02-25 18:00:00|16238.5|16232.5|16231|16225|16253.5|16247.5|16201|16195|6138
1614279600000|2021-02-25 19:00:00|16230.5|16224.5|16248|16242|16294.5|16288.5|16220.5|16214.5|4484
1614283200000|2021-02-25 20:00:00|16247|16241|16163|16157|16255|16249|16140.5|16134.5|6705
1614286800000|2021-02-25 21:00:00|16158.9|16144.9|16143.6|16129.6|16200.2|16186.2|16137|16123|1
1614290400000|2021-02-25 22:00:00|16143.5|16129.5|16146.5|16132.5|16149.8|16135.8|16140.6|16126.6|0
1614294000000|2021-02-25 23:00:00|16152.3|16138.3|16136.9|16122.9|16184|16170|16126.1|16112.1|0
1614297600000|2021-02-26 00:00:00|16135.4|16121.4|16100.6|16096.6|16152.9|16138.9|16032.6|16028.6|14502
1614301200000|2021-02-26 01:00:00|16100.1|16096.1|15992.1|15988.1|16151.1|16147.1|15887.6|15883.6|85357
1614304800000|2021-02-26 02:00:00|15993.1|15989.1|16011.1|16007.1|16088.1|16084.1|15972.6|15968.6|35542
1614308400000|2021-02-26 03:00:00|16012.1|16008.1|16009.1|16005.1|16060.6|16056.6|15978.6|15974.6|19359
1614312000000|2021-02-26 04:00:00|16008.1|16004.1|15960.6|15956.6|16038.6|16034.6|15946.1|15942.1|18710
1614315600000|2021-02-26 05:00:00|15961.6|15957.6|15943.1|15929.1|15992.1|15988.1|15913.6|15909.6|23935
1614319200000|2021-02-26 06:00:00|15943.5|15929.5|15977.4|15963.4|16033|16019|15942.8|15928.8|0
1614322800000|2021-02-26 07:00:00|15976.7|15962.7|15976.1|15970.1|16015.6|16009.6|15937.6|15931.6|7197
1614326400000|2021-02-26 08:00:00|15976.6|15970.6|16020.1|16014.1|16033.6|16027.6|15958.6|15952.6|5914
1614330000000|2021-02-26 09:00:00|16021.6|16015.6|15999.1|15993.1|16028.1|16022.1|15989.1|15983.1|3709
1614333600000|2021-02-26 10:00:00|15998.1|15992.1|15938.1|15932.1|16001.6|15995.6|15936.6|15930.6|4058
1614337200000|2021-02-26 11:00:00|15938.6|15932.6|15845.6|15839.6|15960.1|15954.1|15782.1|15776.1|13301
1614340800000|2021-02-26 12:00:00|15846.1|15840.1|15865.6|15859.6|15914.6|15908.6|15834.6|15828.6|9173
1614344400000|2021-02-26 13:00:00|15863.6|15857.6|15951.1|15945.1|15954.1|15948.1|15840.6|15834.6|7830
1614348000000|2021-02-26 14:00:00|15950.6|15944.6|15911.1|15905.1|15983.6|15977.6|15903.1|15897.1|11913
1614351600000|2021-02-26 15:00:00|15911.6|15905.6|15908.6|15902.6|15923.6|15917.6|15824.1|15818.1|13927
1614355200000|2021-02-26 16:00:00|15909.1|15903.1|15927.1|15921.1|15948.6|15942.6|15873.6|15867.6|8049
1614358800000|2021-02-26 17:00:00|15928.1|15922.1|15913.1|15907.1|15972.6|15966.6|15909.1|15903.1|4707
1614362400000|2021-02-26 18:00:00|15912.6|15906.6|15921.1|15915.1|15958.6|15952.6|15884.6|15878.6|3786
1614366000000|2021-02-26 19:00:00|15920.1|15914.1|15935.1|15929.1|15943.6|15937.6|15884.6|15878.6|2939
1614369600000|2021-02-26 20:00:00|15936.1|15930.1|15962.6|15956.6|16010.6|16004.6|15913.6|15907.6|3226
1614373200000|2021-02-26 21:00:00|15956.2|15942.2|15960.5|15946.5|15969.6|15955.6|15910.8|15896.8|6
1614553200000|2021-02-28 23:00:00|15982.9|15968.9|16045.5|16031.5|16046.2|16032.2|15982.2|15968.2|0
1614556800000|2021-03-01 00:00:00|16046.2|16032.2|16138.7|16124.7|16167.4|16153.4|16036.3|16022.3|0
1614560400000|2021-03-01 01:00:00|16138.8|16124.8|16219|16205|16236|16222|16138.7|16124.7|0
1614564000000|2021-03-01 02:00:00|16218.9|16204.9|16187.2|16173.2|16240.8|16226.8|16182.9|16168.9|0
1614567600000|2021-03-01 03:00:00|16187.3|16173.3|16165.5|16151.5|16198|16184|16162.3|16148.3|0
1614571200000|2021-03-01 04:00:00|16165.6|16151.6|16151.7|16137.7|16174.8|16160.8|16144|16130|0
1614574800000|2021-03-01 05:00:00|16151.9|16137.9|16174.8|16160.8|16188.2|16174.2|16149.8|16135.8|0
1614578400000|2021-03-01 06:00:00|16175|16161|16175.8|16161.8|16188.7|16174.7|16161.8|16147.8|0
1614582000000|2021-03-01 07:00:00|16177.8|16163.8|16211.9|16197.9|16233.2|16219.2|16177.7|16163.7|0
1614585600000|2021-03-01 08:00:00|16211.2|16197.2|16211.4|16197.4|16247.4|16233.4|16202|16188|0
1614589200000|2021-03-01 09:00:00|16211.3|16197.3|16204.6|16190.6|16227.4|16213.4|16193.2|16179.2|0
1614592800000|2021-03-01 10:00:00|16203.9|16189.9|16207.7|16193.7|16219.5|16205.5|16196.4|16182.4|0
1614596400000|2021-03-01 11:00:00|16207.8|16193.8|16189.7|16175.7|16208.6|16194.6|16184|16170|0
1614600000000|2021-03-01 12:00:00|16191.8|16177.8|16213.3|16199.3|16216.4|16202.4|16181.4|16167.4|0
1614603600000|2021-03-01 13:00:00|16213.2|16199.2|16236.8|16222.8|16238.6|16224.6|16205.7|16191.7|0
1614607200000|2021-03-01 14:00:00|16236.9|16222.9|16276|16262|16291.3|16277.3|16227.6|16213.6|0
1614610800000|2021-03-01 15:00:00|16276.6|16262.6|16342.7|16328.7|16357.5|16343.5|16266.1|16252.1|0
1614614400000|2021-03-01 16:00:00|16342.8|16328.8|16395.1|16381.1|16399.6|16385.6|16330.5|16316.5|0
1614618000000|2021-03-01 17:00:00|16395.2|16381.2|16352.6|16338.6|16400.5|16386.5|16350|16336|0
1614621600000|2021-03-01 18:00:00|16352.9|16338.9|16364.9|16350.9|16367.8|16353.8|16332.5|16318.5|0
1614625200000|2021-03-01 19:00:00|16365|16351|16389.3|16375.3|16395.6|16381.6|16364.5|16350.5|0
1614628800000|2021-03-01 20:00:00|16389.5|16375.5|16371.8|16357.8|16397|16383|16356.1|16342.1|0
1614632400000|2021-03-01 21:00:00|16372.1|16358.1|16389|16375|16395.4|16381.4|16359.3|16345.3|0
1614636000000|2021-03-01 22:00:00|16388.3|16374.3|16389.2|16375.2|16389.7|16375.7|16387.3|16373.3|0
1614639600000|2021-03-01 23:00:00|16387.9|16373.9|16387.3|16373.3|16398.7|16384.7|16384.3|16370.3|0
1614643200000|2021-03-02 00:00:00|16386.9|16372.9|16260.1|16256.1|16393.1|16379.1|16235.1|16231.1|11810
1614646800000|2021-03-02 01:00:00|16259.6|16255.6|16142.1|16138.1|16259.6|16255.6|16123.6|16119.6|42823
1614650400000|2021-03-02 02:00:00|16143.1|16139.1|16074.1|16070.1|16210.6|16206.6|16070.6|16066.6|30657
1614654000000|2021-03-02 03:00:00|16072.6|16068.6|16092.6|16088.6|16107.6|16103.6|16057.6|16053.6|19997
1614657600000|2021-03-02 04:00:00|16092.1|16088.1|16030.1|16026.1|16118.1|16114.1|16021.6|16017.6|15150
1614661200000|2021-03-02 05:00:00|16029.6|16025.6|15935.1|15921.1|16033.6|16029.6|15892.1|15888.1|25732
1614664800000|2021-03-02 06:00:00|15935.4|15921.4|15944.2|15930.2|15962.2|15948.2|15926.8|15912.8|0
1614668400000|2021-03-02 07:00:00|15943.6|15929.6|15937.1|15931.1|15971.6|15965.6|15930.1|15924.1|5344
1614672000000|2021-03-02 08:00:00|15937.6|15931.6|15955.6|15949.6|16000.1|15994.1|15931.6|15925.6|5813
1614675600000|2021-03-02 09:00:00|15955.1|15949.1|15976.1|15970.1|15990.6|15984.6|15946.6|15940.6|3683
1614679200000|2021-03-02 10:00:00|15977.1|15971.1|16006.1|16000.1|16015.1|16009.1|15972.1|15966.1|3086
1614682800000|2021-03-02 11:00:00|16007.1|16001.1|16010.1|16004.1|16023.6|16017.6|15995.6|15989.6|2693
1614686400000|2021-03-02 12:00:00|16010.6|16004.6|16029.6|16023.6|16037.1|16031.1|16009.6|16003.6|2534
1614690000000|2021-03-02 13:00:00|16029.1|16023.1|16023.1|16017.1|16030.6|16024.6|15995.6|15989.6|3509
1614693600000|2021-03-02 14:00:00|16022.1|16016.1|16027.1|16021.1|16056.1|16050.1|15994.6|15988.6|8567
1614697200000|2021-03-02 15:00:00|16024.6|16018.6|15998.1|15992.1|16040.1|16034.1|15974.6|15968.6|6556
1614700800000|2021-03-02 16:00:00|15997.1|15991.1|15977.6|15971.6|16004.1|15998.1|15959.6|15953.6|4734
1614704400000|2021-03-02 17:00:00|15976.6|15970.6|16003.6|15997.6|16024.1|16018.1|15966.6|15960.6|2439
1614708000000|2021-03-02 18:00:00|16003.1|15997.1|16013.6|16007.6|16044.6|16038.6|16003.1|15997.1|1978
1614711600000|2021-03-02 19:00:00|16014.1|16008.1|16011.1|16005.1|16020.6|16014.6|15991.6|15985.6|1150
1614715200000|2021-03-02 20:00:00|16011.6|16005.6|15998.1|15992.1|16022.6|16016.6|15975.1|15969.1|2127
1614718800000|2021-03-02 21:00:00|16004.3|15990.3|15999.5|15985.5|16022.3|16008.3|15997|15983|0
1614722400000|2021-03-02 22:00:00|16000|15986|16002|15988|16003.6|15989.6|15998.3|15984.3|0
1614726000000|2021-03-02 23:00:00|16003.4|15989.4|16029.3|16015.3|16035|16021|16001.9|15987.9|0
1614729600000|2021-03-03 00:00:00|16028.5|16014.5|16036.6|16032.6|16052.6|16048.6|16006.1|15994.7|7192
1614733200000|2021-03-03 01:00:00|16035.1|16031.1|16002|15998|16041.1|16037.1|15908|15904|46522
1614736800000|2021-03-03 02:00:00|16001|15997|16093|16089|16098.5|16094.5|15966.5|15962.5|32614
1614740400000|2021-03-03 03:00:00|16092.5|16088.5|16137.5|16133.5|16168.5|16164.5|16080.5|16076.5|28034
1614744000000|2021-03-03 04:00:00|16138|16134|16172.5|16168.5|16186|16182|16132.5|16128.5|17543
1614747600000|2021-03-03 05:00:00|16172|16168|16212.3|16198.3|16218|16214|16161.5|16157.5|20018
1614751200000|2021-03-03 06:00:00|16211.9|16197.9|16221|16207|16229.6|16215.6|16201.8|16187.8|0
1614754800000|2021-03-03 07:00:00|16219.9|16213.9|16240.4|16234.4|16251.9|16245.9|16215.4|16209.4|5226
1614758400000|2021-03-03 08:00:00|16239.9|16233.9|16242.4|16236.4|16251.4|16245.4|16235.9|16229.9|1857
1614762000000|2021-03-03 09:00:00|16241.9|16235.9|16264.4|16258.4|16277.4|16271.4|16238.4|16232.4|3687
1614765600000|2021-03-03 10:00:00|16263.9|16257.9|16262.4|16256.4|16269.4|16263.4|16253.9|16247.9|1223
1614769200000|2021-03-03 11:00:00|16262.9|16256.9|16262.4|16256.4|16267.4|16261.4|16248.9|16242.9|1301
1614772800000|2021-03-03 12:00:00|16263.4|16257.4|16246.4|16240.4|16263.4|16257.4|16245.4|16239.4|1479
1614776400000|2021-03-03 13:00:00|16246.9|16240.9|16157.4|16151.4|16246.9|16240.9|16123.9|16117.9|17131
1614780000000|2021-03-03 14:00:00|16156.9|16150.9|16147.4|16141.4|16191.4|16185.4|16130.4|16124.4|9535
1614783600000|2021-03-03 15:00:00|16146.9|16140.9|16150.9|16144.9|16160.4|16154.4|16100.9|16094.9|12038
1614787200000|2021-03-03 16:00:00|16151.4|16145.4|16143.4|16137.4|16165.4|16159.4|16140.4|16134.4|3956
1614790800000|2021-03-03 17:00:00|16143.9|16137.9|16119.9|16113.9|16155.4|16149.4|16113.9|16107.9|2718
1614794400000|2021-03-03 18:00:00|16118.4|16112.4|16113.9|16107.9|16152.9|16146.9|16105.4|16099.4|2249
1614798000000|2021-03-03 19:00:00|16114.4|16108.4|16077.4|16071.4|16114.4|16108.4|16029.4|16023.4|5523
1614801600000|2021-03-03 20:00:00|16076.9|16070.9|16027.9|16021.9|16082.4|16076.4|16023.4|16017.4|3466
1614805200000|2021-03-03 21:00:00|16032.4|16018.4|16025.5|16011.5|16040.2|16026.2|16020.1|16006.1|0
1614808800000|2021-03-03 22:00:00|16025.4|16011.4|16029.1|16015.1|16030.7|16016.7|16024.7|16010.7|0
1614812400000|2021-03-03 23:00:00|16034.5|16020.5|15971.3|15957.3|16039.5|16025.5|15970.6|15956.6|0
1614816000000|2021-03-04 00:00:00|15972|15958|16058.7|16054.7|16076.7|16072.7|15965|15951|7069
1614819600000|2021-03-04 01:00:00|16059.7|16055.7|15965.2|15961.2|16086.7|16082.7|15922.2|15918.2|56752
1614823200000|2021-03-04 02:00:00|15964.2|15960.2|15848.5|15844.5|16007.7|16003.7|15823|15819|48213
1614826800000|2021-03-04 03:00:00|15849|15845|15811|15807|15856|15852|15791.5|15787.5|24315
1614830400000|2021-03-04 04:00:00|15811.5|15807.5|15969|15965|15990.5|15986.5|15768|15764|38484
1614834000000|2021-03-04 05:00:00|15970|15966|15934.8|15920.8|15996.5|15992.5|15921.5|15917.5|23623
1614837600000|2021-03-04 06:00:00|15934.4|15920.4|15960.6|15946.6|15975.5|15961.5|15933.7|15919.7|0
1614841200000|2021-03-04 07:00:00|15962.6|15948.6|15972|15966|15990.5|15984.5|15947.5|15941.5|4729
1614844800000|2021-03-04 08:00:00|15971.5|15965.5|15981|15975|16015.5|16009.5|15971|15965|5415
1614848400000|2021-03-04 09:00:00|15981.5|15975.5|15943.5|15937.5|15992.5|15986.5|15921.5|15915.5|5514
1614852000000|2021-03-04 10:00:00|15943|15937|15942|15936|15960|15954|15918.5|15912.5|4343
1614855600000|2021-03-04 11:00:00|15942.5|15936.5|15942.5|15936.5|15951.5|15945.5|15892|15886|5800
1614859200000|2021-03-04 12:00:00|15943|15937|15951|15945|15969.5|15963.5|15941.5|15935.5|4101
1614862800000|2021-03-04 13:00:00|15950.5|15944.5|15971|15965|15990|15984|15940|15934|4272
1614866400000|2021-03-04 14:00:00|15970.5|15964.5|15924|15918|16007.5|16001.5|15913.5|15907.5|9801
1614870000000|2021-03-04 15:00:00|15923.5|15917.5|15936.5|15930.5|15942.5|15936.5|15876|15870|14189
1614873600000|2021-03-04 16:00:00|15937.5|15931.5|15948|15942|15980|15974|15922.5|15916.5|7903
1614877200000|2021-03-04 17:00:00|15949|15943|15794|15788|15974|15968|15783|15777|13349
1614880800000|2021-03-04 18:00:00|15793.5|15787.5|15645|15639|15800.5|15794.5|15636|15630|13148
1614884400000|2021-03-04 19:00:00|15643.5|15637.5|15761|15755|15794|15788|15629.5|15623.5|9655
1614888000000|2021-03-04 20:00:00|15760.5|15754.5|15698.5|15692.5|15777|15771|15693|15687|4682
1614891600000|2021-03-04 21:00:00|15721.4|15707.4|15714.4|15700.4|15735.7|15721.7|15712.4|15698.4|2
1614895200000|2021-03-04 22:00:00|15714.9|15700.9|15709.8|15695.8|15717.3|15703.3|15707.5|15693.5|0
1614898800000|2021-03-04 23:00:00|15713.1|15699.1|15688.8|15674.8|15727.1|15713.1|15687.4|15673.4|0
1614902400000|2021-03-05 00:00:00|15687.4|15673.4|15637.5|15633.5|15693.9|15679.9|15601|15589.4|10701
1614906000000|2021-03-05 01:00:00|15638|15634|15773.9|15769.9|15821|15817|15588.5|15584.5|56245
1614909600000|2021-03-05 02:00:00|15772.4|15768.4|15873.9|15869.9|15874.4|15870.4|15724.9|15720.9|35821
1614913200000|2021-03-05 03:00:00|15873.4|15869.4|15922.9|15918.9|15933.4|15929.4|15842.9|15838.9|26191
1614916800000|2021-03-05 04:00:00|15923.4|15919.4|15808.9|15804.9|15925.4|15921.4|15808.4|15804.4|21080
1614920400000|2021-03-05 05:00:00|15808.4|15804.4|15890.1|15876.1|15895.2|15881.2|15804.9|15800.9|18014
1614924000000|2021-03-05 06:00:00|15892.3|15878.3|15891.3|15877.3|15894.1|15880.1|15848.4|15834.4|0
1614927600000|2021-03-05 07:00:00|15891.9|15877.9|15845.9|15839.9|15897.4|15891.4|15821.4|15815.4|5983
1614931200000|2021-03-05 08:00:00|15846.4|15840.4|15813.9|15807.9|15850.4|15844.4|15781.4|15775.4|7096
1614934800000|2021-03-05 09:00:00|15811.4|15805.4|15811.9|15805.9|15825.9|15819.9|15784.4|15778.4|3699
1614938400000|2021-03-05 10:00:00|15812.4|15806.4|15822.9|15816.9|15832.4|15826.4|15802.4|15796.4|2792
1614942000000|2021-03-05 11:00:00|15822.4|15816.4|15853.9|15847.9|15872.4|15866.4|15821.9|15815.9|4083
1614945600000|2021-03-05 12:00:00|15853.4|15847.4|15865.9|15859.9|15877.4|15871.4|15844.4|15838.4|2895
1614949200000|2021-03-05 13:00:00|15867.4|15861.4|15895.9|15889.9|15903.9|15897.9|15801.9|15795.9|9680
1614952800000|2021-03-05 14:00:00|15894.9|15888.9|15877.4|15871.4|15955.4|15949.4|15849.4|15843.4|14450
1614956400000|2021-03-05 15:00:00|15876.9|15870.9|15838.4|15832.4|15905.4|15899.4|15826.9|15820.9|12093
1614960000000|2021-03-05 16:00:00|15837.9|15831.9|15821.9|15815.9|15846.9|15840.9|15726.9|15720.9|14029
1614963600000|2021-03-05 17:00:00|15820.4|15814.4|15865.9|15859.9|15877.4|15871.4|15803.4|15797.4|6582
1614967200000|2021-03-05 18:00:00|15865.4|15859.4|15890.9|15884.9|15920.4|15914.4|15834.4|15828.4|5782
1614970800000|2021-03-05 19:00:00|15892.4|15886.4|15912.4|15906.4|15915.9|15909.9|15839.4|15833.4|4064
1614974400000|2021-03-05 20:00:00|15912.9|15906.9|15947.4|15941.4|15950.4|15944.4|15903.4|15897.4|3746
1614978000000|2021-03-05 21:00:00|15944.7|15930.7|15951.3|15937.3|15958.5|15944.5|15938.4|15924.4|0
1615158000000|2021-03-07 23:00:00|16007.5|15993.5|15996.7|15982.7|16027.3|16013.3|15985.2|15971.2|0
1615161600000|2021-03-08 00:00:00|15997.1|15983.1|16007.2|16003.2|16010.7|16006.7|15948|15934|9149
1615165200000|2021-03-08 01:00:00|16006.7|16002.7|16013.7|16009.7|16031.7|16027.7|15914.2|15910.2|44955
1615168800000|2021-03-08 02:00:00|16015.2|16011.2|15938.2|15934.2|16116.7|16112.7|15875.2|15871.2|60349
1615172400000|2021-03-08 03:00:00|15939.2|15935.2|15888.7|15884.7|15948.2|15944.2|15838.2|15834.2|25567
1615176000000|2021-03-08 04:00:00|15889.2|15885.2|15836.7|15832.7|15899.7|15895.7|15790.2|15786.2|19960
1615179600000|2021-03-08 05:00:00|15836.2|15832.2|15848.4|15834.4|15867.7|15863.7|15814.2|15810.2|15235
1615183200000|2021-03-08 06:00:00|15848|15834|15853.4|15839.4|15865.3|15851.3|15827.9|15813.9|0
1615186800000|2021-03-08 07:00:00|15852.8|15838.8|15841.7|15835.7|15868.7|15862.7|15817.2|15811.2|5820
1615190400000|2021-03-08 08:00:00|15842.2|15836.2|15840.2|15834.2|15845.2|15839.2|15811.2|15805.2|4031
1615194000000|2021-03-08 09:00:00|15841.7|15835.7|15795.2|15789.2|15842.2|15836.2|15771.2|15765.2|6150
1615197600000|2021-03-08 10:00:00|15795.7|15789.7|15833.7|15827.7|15843.7|15837.7|15786.2|15780.2|4384
1615201200000|2021-03-08 11:00:00|15834.2|15828.2|15858.2|15852.2|15864.2|15858.2|15832.2|15826.2|3718
1615204800000|2021-03-08 12:00:00|15859.2|15853.2|15847.2|15841.2|15872.7|15866.7|15831.2|15825.2|3774
1615208400000|2021-03-08 13:00:00|15848.2|15842.2|15877.7|15871.7|15880.2|15874.2|15836.2|15830.2|3659
1615212000000|2021-03-08 14:00:00|15879.2|15873.2|15886.7|15880.7|15911.2|15905.2|15840.7|15834.7|9346
1615215600000|2021-03-08 15:00:00|15887.2|15881.2|15920.2|15914.2|15939.7|15933.7|15868.2|15862.2|8799
1615219200000|2021-03-08 16:00:00|15921.7|15915.7|15880.2|15874.2|15931.7|15925.7|15876.2|15870.2|5287
1615222800000|2021-03-08 17:00:00|15879.7|15873.7|15943.2|15937.2|15967.2|15961.2|15877.7|15871.7|5506
1615226400000|2021-03-08 18:00:00|15945.2|15939.2|15878.2|15872.2|15980.2|15974.2|15874.7|15868.7|5225
1615230000000|2021-03-08 19:00:00|15876.2|15870.2|15907.7|15901.7|15930.7|15924.7|15855.2|15849.2|3325
1615233600000|2021-03-08 20:00:00|15908.2|15902.2|15873.2|15867.2|15908.7|15902.7|15861.2|15855.2|3057
1615237200000|2021-03-08 21:00:00|15874|15860|15902.1|15888.1|15914.2|15900.2|15871.1|15857.1|3
1615240800000|2021-03-08 22:00:00|15902.8|15888.8|15904|15890|15905.1|15891.1|15899.9|15885.9|0
1615244400000|2021-03-08 23:00:00|15907.3|15893.3|15923.5|15909.5|15937.9|15923.9|15902.6|15888.6|0
1615248000000|2021-03-09 00:00:00|15923.9|15909.9|15737.2|15733.2|15933.1|15919.1|15720.7|15716.7|12111
1615251600000|2021-03-09 01:00:00|15739.7|15735.7|15653.7|15649.7|15847.2|15843.2|15632.2|15628.2|60573
1615255200000|2021-03-09 02:00:00|15650.7|15646.7|15774.8|15770.8|15792.3|15788.3|15648.2|15644.2|40948
1615258800000|2021-03-09 03:00:00|15776.8|15772.8|15814.8|15810.8|15868.3|15864.3|15769.8|15765.8|26479
1615262400000|2021-03-09 04:00:00|15815.8|15811.8|15826.3|15822.3|15852.3|15848.3|15776.3|15772.3|16333
1615266000000|2021-03-09 05:00:00|15826.8|15822.8|15852.9|15838.9|15857.5|15843.5|15807.3|15803.3|14225
1615269600000|2021-03-09 06:00:00|15853.2|15839.2|15811.5|15797.5|15871.7|15857.7|15801.8|15787.8|0
1615273200000|2021-03-09 07:00:00|15801.8|15795.8|15831.8|15825.8|15832.3|15826.3|15797.3|15791.3|5029
1615276800000|2021-03-09 08:00:00|15831.3|15825.3|15856.8|15850.8|15864.3|15858.3|15821.3|15815.3|4471
1615280400000|2021-03-09 09:00:00|15857.3|15851.3|15886.8|15880.8|15899.3|15893.3|15856.3|15850.3|4516
1615284000000|2021-03-09 10:00:00|15889.3|15883.3|15889.3|15883.3|15903.3|15897.3|15878.3|15872.3|2671
1615287600000|2021-03-09 11:00:00|15888.3|15882.3|15906.3|15900.3|15920.3|15914.3|15886.3|15880.3|2943
1615291200000|2021-03-09 12:00:00|15905.8|15899.8|15889.8|15883.8|15906.8|15900.8|15885.3|15879.3|2053
1615294800000|2021-03-09 13:00:00|15890.8|15884.8|15890.8|15884.8|15898.8|15892.8|15865.3|15859.3|3898
1615298400000|2021-03-09 14:00:00|15891.3|15885.3|15939.3|15933.3|15945.3|15939.3|15888.8|15882.8|9477
1615302000000|2021-03-09 15:00:00|15939.8|15933.8|15954.3|15948.3|15966.3|15960.3|15934.8|15928.8|7218
1615305600000|2021-03-09 16:00:00|15953.3|15947.3|15966.8|15960.8|15972.3|15966.3|15943.8|15937.8|3706
1615309200000|2021-03-09 17:00:00|15967.3|15961.3|15993.8|15987.8|16007.8|16001.8|15964.3|15958.3|3244
1615312800000|2021-03-09 18:00:00|15994.3|15988.3|16008.3|16002.3|16012.3|16006.3|15994.3|15988.3|1308
1615316400000|2021-03-09 19:00:00|16008.8|16002.8|16007.8|16001.8|16015.3|16009.3|15996.8|15990.8|1044
1615320000000|2021-03-09 20:00:00|16006.8|16000.8|15986.8|15980.8|16016.8|16010.8|15959.3|15953.3|3444
1615323600000|2021-03-09 21:00:00|15981.9|15967.9|15983.4|15969.4|15993.2|15979.2|15975|15961|1
1615327200000|2021-03-09 22:00:00|15983.2|15969.2|15992.6|15978.6|15993.1|15979.1|15981.1|15967.1|0
1615330800000|2021-03-09 23:00:00|15992.7|15978.7|15996.9|15982.9|16006.1|15992.1|15988.3|15974.3|0
1615334400000|2021-03-10 00:00:00|15996.2|15982.2|15956.3|15952.3|16003.8|15999.8|15954.3|15950.3|6871
1615338000000|2021-03-10 01:00:00|15953.3|15949.3|15878.8|15874.8|15987.3|15983.3|15875.3|15871.3|44017
1615341600000|2021-03-10 02:00:00|15881.3|15877.3|15893.3|15889.3|15905.8|15901.8|15827.8|15823.8|32032
1615345200000|2021-03-10 03:00:00|15893.8|15889.8|15895.8|15891.8|15919.3|15915.3|15883.3|15879.3|15915
1615348800000|2021-03-10 04:00:00|15894.8|15890.8|15864|15860|15906.3|15902.3|15841.3|15837.3|19658
1615352400000|2021-03-10 05:00:00|15867|15863|15910.3|15896.3|15916.7|15911|15841.5|15837.5|17008
1615356000000|2021-03-10 06:00:00|15908.2|15894.2|15907.6|15893.6|15918.2|15904.2|15895.1|15881.1|0
1615359600000|2021-03-10 07:00:00|15907.9|15893.9|15927|15921|15927|15921|15890|15884|4758
1615363200000|2021-03-10 08:00:00|15928|15922|15958|15952|15966|15960|15916|15910|4860
1615366800000|2021-03-10 09:00:00|15957.5|15951.5|15975|15969|15979|15973|15947|15941|3303
1615370400000|2021-03-10 10:00:00|15975.5|15969.5|15954|15948|15977|15971|15949|15943|2122
1615374000000|2021-03-10 11:00:00|15952.5|15946.5|15958.5|15952.5|15958.5|15952.5|15939|15933|2739
1615377600000|2021-03-10 12:00:00|15958|15952|15957.5|15951.5|15970|15964|15948|15942|2186
1615381200000|2021-03-10 13:00:00|15957|15951|16007.5|16001.5|16011|16005|15948.5|15942.5|6381
1615384800000|2021-03-10 14:00:00|16007|16001|15997|15991|16030.5|16024.5|15994.5|15988.5|8110
1615388400000|2021-03-10 15:00:00|15996.5|15990.5|15966|15960|16007|16001|15932.5|15926.5|9375
1615392000000|2021-03-10 16:00:00|15967|15961|15950.5|15944.5|15970|15964|15913.5|15907.5|5522
1615395600000|2021-03-10 17:00:00|15949.5|15943.5|15960.5|15954.5|15968|15962|15924.5|15918.5|3427
1615399200000|2021-03-10 18:00:00|15961.5|15955.5|15937.5|15931.5|15963|15957|15925.5|15919.5|3082
1615402800000|2021-03-10 19:00:00|15937|15931|15972.5|15966.5|15986|15980|15930.5|15924.5|2062
1615406400000|2021-03-10 20:00:00|15973.5|15967.5|15945|15939|15979.5|15973.5|15944.5|15938.5|1577
1615410000000|2021-03-10 21:00:00|15952.9|15938.9|15982.8|15968.8|15983.3|15969.3|15949.3|15935.3|2
1615413600000|2021-03-10 22:00:00|15981.1|15967.1|15982.2|15968.2|15983.6|15969.6|15981.1|15967.1|0
1615417200000|2021-03-10 23:00:00|15982.6|15968.6|15963.6|15949.6|15985.8|15971.8|15961.5|15947.5|0
1615420800000|2021-03-11 00:00:00|15964.3|15950.3|16002.1|15998.1|16002.1|15998.1|15959.2|15945.2|6682
1615424400000|2021-03-11 01:00:00|16000.6|15996.6|16207.6|16203.6|16208.1|16204.1|15986.6|15982.6|62119
1615428000000|2021-03-11 02:00:00|16208.1|16204.1|16202.1|16198.1|16224.1|16220.1|16152.6|16148.6|25038
1615431600000|2021-03-11 03:00:00|16203.6|16199.6|16227.6|16223.6|16235.6|16231.6|16191.1|16187.1|11699
1615435200000|2021-03-11 04:00:00|16228.1|16224.1|16201.1|16197.1|16233.1|16229.1|16196.1|16192.1|10438
1615438800000|2021-03-11 05:00:00|16201.6|16197.6|16196.9|16182.9|16214.1|16210.1|16185.1|16179.4|18109
1615442400000|2021-03-11 06:00:00|16195.9|16181.9|16189.3|16175.3|16215.5|16201.5|16175|16161|0
1615446000000|2021-03-11 07:00:00|16189.9|16175.9|16203.6|16197.6|16219.1|16213.1|16185.1|16175.9|5074
1615449600000|2021-03-11 08:00:00|16203.1|16197.1|16209.1|16203.1|16209.1|16203.1|16196.1|16190.1|1571
1615453200000|2021-03-11 09:00:00|16210.1|16204.1|16219.1|16213.1|16228.1|16222.1|16209.6|16203.6|2302
1615456800000|2021-03-11 10:00:00|16218.1|16212.1|16220.1|16214.1|16221.1|16215.1|16212.1|16206.1|878
1615460400000|2021-03-11 11:00:00|16219.1|16213.1|16213.6|16207.6|16222.1|16216.1|16208.1|16202.1|1031
1615464000000|2021-03-11 12:00:00|16212.6|16206.6|16247.1|16241.1|16250.1|16244.1|16205.1|16199.1|3104
1615467600000|2021-03-11 13:00:00|16246.6|16240.6|16226.1|16220.1|16256.1|16250.1|16217.1|16211.1|4079
1615471200000|2021-03-11 14:00:00|16225.6|16219.6|16216.1|16210.1|16238.1|16232.1|16190.1|16184.1|6032
1615474800000|2021-03-11 15:00:00|16216.6|16210.6|16257.1|16251.1|16259.1|16253.1|16199.6|16193.6|5925
1615478400000|2021-03-11 16:00:00|16257.6|16251.6|16275.1|16269.1|16290.1|16284.1|16257.6|16251.6|4427
1615482000000|2021-03-11 17:00:00|16275.6|16269.6|16269.1|16263.1|16290.1|16284.1|16259.6|16253.6|2028
1615485600000|2021-03-11 18:00:00|16267.1|16261.1|16269.1|16263.1|16285.1|16279.1|16260.6|16254.6|1504
1615489200000|2021-03-11 19:00:00|16271.1|16265.1|16269.6|16263.6|16284.1|16278.1|16265.1|16259.1|1027
1615492800000|2021-03-11 20:00:00|16269.1|16263.1|16292.1|16286.1|16293.1|16287.1|16261.1|16255.1|2263
1615496400000|2021-03-11 21:00:00|16291.5|16277.5|16288.3|16274.3|16296.8|16282.8|16283.4|16269.4|0
1615500000000|2021-03-11 22:00:00|16289.1|16275.1|16295.5|16281.5|16295.5|16281.5|16288.8|16274.8|0
1615503600000|2021-03-11 23:00:00|16295.9|16281.9|16310|16296|16321.6|16307.6|16293|16279|0
1615507200000|2021-03-12 00:00:00|16310.7|16296.7|16268|16264|16322.3|16308.3|16266.5|16262.5|5955
1615510800000|2021-03-12 01:00:00|16264.5|16260.5|16207.5|16203.5|16300.5|16296.5|16204|16200|42928
1615514400000|2021-03-12 02:00:00|16211|16207|16209|16205|16254.5|16250.5|16179|16175|27136
1615518000000|2021-03-12 03:00:00|16209.5|16205.5|16237|16233|16247.5|16243.5|16196.5|16192.5|13543
1615521600000|2021-03-12 04:00:00|16237.5|16233.5|16246.5|16242.5|16252.5|16248.5|16209.5|16205.5|9932
1615525200000|2021-03-12 05:00:00|16247.5|16243.5|16248.7|16234.7|16263.5|16259.5|16229.5|16225.5|11886
1615528800000|2021-03-12 06:00:00|16248.8|16234.8|16220.5|16206.5|16255.5|16241.5|16206.8|16192.8|0
1615532400000|2021-03-12 07:00:00|16219|16213|16187.5|16181.5|16225.5|16219.5|16183.5|16177.5|5969
1615536000000|2021-03-12 08:00:00|16188|16182|16141.5|16135.5|16193.5|16187.5|16134|16128|7509
1615539600000|2021-03-12 09:00:00|16140.5|16134.5|16142.5|16136.5|16143.5|16137.5|16117.5|16111.5|4727
1615543200000|2021-03-12 10:00:00|16143|16137|16150|16144|16156.5|16150.5|16126.5|16120.5|2523
1615546800000|2021-03-12 11:00:00|16150.5|16144.5|16149|16143|16155.5|16149.5|16140.5|16134.5|1292
1615550400000|2021-03-12 12:00:00|16149.5|16143.5|16180.5|16174.5|16180.5|16174.5|16148.5|16142.5|3172
1615554000000|2021-03-12 13:00:00|16181.5|16175.5|16153.5|16147.5|16189.5|16183.5|16151|16145|2857
1615557600000|2021-03-12 14:00:00|16154|16148|16173|16167|16180.5|16174.5|16148.5|16142.5|4223
1615561200000|2021-03-12 15:00:00|16173.5|16167.5|16150|16144|16185.5|16179.5|16131.5|16125.5|5209
1615564800000|2021-03-12 16:00:00|16149.5|16143.5|16164|16158|16175.5|16169.5|16139.5|16133.5|2630
1615568400000|2021-03-12 17:00:00|16164.5|16158.5|16163|16157|16183.5|16177.5|16155.5|16149.5|1748
1615572000000|2021-03-12 18:00:00|16162.5|16156.5|16160.5|16154.5|16173.5|16167.5|16153.5|16147.5|840
1615575600000|2021-03-12 19:00:00|16161|16155|16171|16165|16176.5|16170.5|16158|16152|700
1615579200000|2021-03-12 20:00:00|16171.5|16165.5|16199|16193|16206.5|16200.5|16159|16153|2808
1615582800000|2021-03-12 21:00:00|16205.2|16191.2|16204.8|16190.8|16218.8|16204.8|16201.4|16187.4|0
1615586400000|2021-03-12 22:00:00|16205|16191|16205|16191|16205|16191|16205|16191|0
1615759200000|2021-03-14 22:00:00|16229.6|16215.6|16214.2|16200.2|16231.4|16217.4|16200.6|16186.6|0
1615762800000|2021-03-14 23:00:00|16213.9|16199.9|16228.8|16214.8|16236|16222|16212.8|16198.8|0
1615766400000|2021-03-15 00:00:00|16228.1|16214.1|16211|16207|16237.5|16233.5|16190|16180|6387
1615770000000|2021-03-15 01:00:00|16211.5|16207.5|16235.5|16231.5|16270|16266|16167|16163|42919
1615773600000|2021-03-15 02:00:00|16235|16231|16216.5|16212.5|16260.5|16256.5|16196.5|16192.5|21663
1615777200000|2021-03-15 03:00:00|16215|16211|16223.5|16219.5|16234|16230|16189.5|16185.5|12753
1615780800000|2021-03-15 04:00:00|16223|16219|16236|16232|16249|16245|16202|16198|9875
1615784400000|2021-03-15 05:00:00|16236.5|16232.5|16225.3|16211.3|16252.5|16248.5|16215.5|16210.6|10807
1615788000000|2021-03-15 06:00:00|16225.7|16211.7|16229.6|16215.6|16245.7|16231.7|16195.5|16181.5|0
1615791600000|2021-03-15 07:00:00|16229.7|16215.7|16214.5|16208.5|16230.2|16216.2|16192.5|16186.5|2715
1615795200000|2021-03-15 08:00:00|16215.5|16209.5|16239.5|16233.5|16242.5|16236.5|16210|16204|2809
1615798800000|2021-03-15 09:00:00|16240|16234|16240.5|16234.5|16250.5|16244.5|16240|16234|1717
1615802400000|2021-03-15 10:00:00|16240|16234|16238.5|16232.5|16244|16238|16232.5|16226.5|1023
1615806000000|2021-03-15 11:00:00|16239|16233|16232|16226|16242.5|16236.5|16228|16222|1155
1615809600000|2021-03-15 12:00:00|16231.5|16225.5|16230.5|16224.5|16232|16226|16215.5|16209.5|1842
1615813200000|2021-03-15 13:00:00|16230|16224|16228|16222|16237.5|16231.5|16208.5|16202.5|3959
1615816800000|2021-03-15 14:00:00|16227.5|16221.5|16232|16226|16241|16235|16216.5|16210.5|3205
1615820400000|2021-03-15 15:00:00|16231|16225|16199.5|16193.5|16234.5|16228.5|16177.5|16171.5|4222
1615824000000|2021-03-15 16:00:00|16199|16193|16221.5|16215.5|16222|16216|16195.5|16189.5|1780
1615827600000|2021-03-15 17:00:00|16222.5|16216.5|16235.5|16229.5|16235.5|16229.5|16215.5|16209.5|1013
1615831200000|2021-03-15 18:00:00|16236.5|16230.5|16237.5|16231.5|16246.5|16240.5|16234|16228|1227
1615834800000|2021-03-15 19:00:00|16238|16232|16266|16260|16266.5|16260.5|16228.5|16222.5|2080
1615838400000|2021-03-15 20:00:00|16265.5|16259.5|16291|16285|16291.5|16285.5|16260|16254|1916
1615842000000|2021-03-15 21:00:00|16291.5|16285.5|16293.4|16279.4|16296.4|16285.5|16291.5|16278.8|0
1615845600000|2021-03-15 22:00:00|16297.4|16283.4|16278.7|16264.7|16297.4|16283.4|16275.8|16261.8|0
1615849200000|2021-03-15 23:00:00|16279.4|16265.4|16277.8|16263.8|16284.7|16270.7|16275.5|16261.5|0
1615852800000|2021-03-16 00:00:00|16278.5|16264.5|16256.3|16252.3|16287|16274.3|16255.3|16251.3|4520
1615856400000|2021-03-16 01:00:00|16256.8|16252.8|16261.8|16257.8|16317.8|16313.8|16237.8|16233.8|36329
1615860000000|2021-03-16 02:00:00|16261.3|16257.3|16270.8|16266.8|16272.8|16268.8|16237.3|16233.3|16517
1615863600000|2021-03-16 03:00:00|16271.8|16267.8|16351.3|16347.3|16361.8|16357.8|16263.8|16259.8|22073
1615867200000|2021-03-16 04:00:00|16351.8|16347.8|16301.8|16297.8|16370.8|16366.8|16271.8|16267.8|16129
1615870800000|2021-03-16 05:00:00|16302.3|16298.3|16311.6|16297.6|16323.8|16319.8|16293.3|16289.3|2540
1615874400000|2021-03-16 06:00:00|16312.7|16298.7|16317.1|16303.1|16318.8|16304.8|16289.8|16275.8|0
1615878000000|2021-03-16 07:00:00|16317.4|16303.4|16318.8|16312.8|16331.3|16325.3|16311.3|16303.3|517
1615881600000|2021-03-16 08:00:00|16319.3|16313.3|16314.3|16308.3|16319.8|16313.8|16305.8|16299.8|291
1615885200000|2021-03-16 09:00:00|16313.8|16307.8|16315.3|16309.3|16317.8|16311.8|16310.8|16304.8|79
1615888800000|2021-03-16 10:00:00|16314.8|16308.8|16327.3|16321.3|16328.3|16322.3|16314.3|16308.3|173
1615892400000|2021-03-16 11:00:00|16326.8|16320.8|16335.8|16329.8|16341.8|16335.8|16326.8|16320.8|291
1615896000000|2021-03-16 12:00:00|16336.8|16330.8|16328.8|16322.8|16343.8|16337.8|16325.3|16319.3|397
1615899600000|2021-03-16 13:00:00|16329.8|16323.8|16349.3|16343.3|16355.8|16349.8|16325.8|16319.8|569
1615903200000|2021-03-16 14:00:00|16348.3|16342.3|16352.8|16346.8|16362.3|16356.3|16342.8|16336.8|526
1615906800000|2021-03-16 15:00:00|16352.3|16346.3|16355.8|16349.8|16361.3|16355.3|16347.8|16341.8|296
1615910400000|2021-03-16 16:00:00|16355.3|16349.3|16344.8|16338.8|16357.3|16351.3|16332.8|16326.8|290
1615914000000|2021-03-16 17:00:00|16344.3|16338.3|16328.8|16322.8|16356.3|16350.3|16322.3|16316.3|405
1615917600000|2021-03-16 18:00:00|16327.3|16321.3|16314.8|16308.8|16338.3|16332.3|16302.3|16296.3|373
1615921200000|2021-03-16 19:00:00|16319.8|16313.8|16332.8|16326.8|16338.3|16332.3|16313.3|16307.3|143
1615924800000|2021-03-16 20:00:00|16332.3|16326.3|16340.3|16334.3|16346.3|16340.3|16330.3|16324.3|170
1615928400000|2021-03-16 21:00:00|16344.5|16330.5|16336.9|16322.9|16344.5|16330.5|16335.1|16321.1|0
1615932000000|2021-03-16 22:00:00|16341.7|16327.7|16346.6|16332.6|16350.8|16336.8|16341.7|16327.7|0
1615935600000|2021-03-16 23:00:00|16345.8|16331.8|16326.6|16312.6|16349.9|16335.9|16325.8|16311.8|0
1615939200000|2021-03-17 00:00:00|16326.9|16312.9|16303.6|16299.6|16330.2|16316.2|16298.6|16294.6|2089
1615942800000|2021-03-17 01:00:00|16304.6|16300.6|16315.1|16311.1|16319.1|16315.1|16250.1|16246.1|12605
1615946400000|2021-03-17 02:00:00|16314.6|16310.6|16293.1|16289.1|16333.1|16329.1|16284.1|16280.1|6849
1615950000000|2021-03-17 03:00:00|16292.6|16288.6|16260.1|16256.1|16302.1|16298.1|16246.1|16242.1|6937
1615953600000|2021-03-17 04:00:00|16258.6|16254.6|16193.1|16189.1|16269.1|16265.1|16176.6|16172.6|12692
1615957200000|2021-03-17 05:00:00|16192.6|16188.6|16230.2|16216.2|16231.3|16217.3|16179.1|16175.1|14913
1615960800000|2021-03-17 06:00:00|16230.4|16216.4|16229.3|16215.3|16246.8|16232.8|16220.5|16206.5|0
1615964400000|2021-03-17 07:00:00|16231.3|16217.3|16205.1|16199.1|16231.9|16220.1|16191.6|16185.6|3968
1615968000000|2021-03-17 08:00:00|16204.6|16198.6|16203.1|16197.1|16212.1|16206.1|16193.1|16187.1|1850
1615971600000|2021-03-17 09:00:00|16204.1|16198.1|16195.6|16189.6|16205.1|16199.1|16194.1|16188.1|1123
1615975200000|2021-03-17 10:00:00|16196.1|16190.1|16184.1|16178.1|16198.1|16192.1|16182.6|16176.6|1961
1615978800000|2021-03-17 11:00:00|16183.6|16177.6|16154.6|16148.6|16183.6|16177.6|16144.1|16138.1|4928
1615982400000|2021-03-17 12:00:00|16154.1|16148.1|16175.1|16169.1|16175.1|16169.1|16148.1|16142.1|2869
1615986000000|2021-03-17 13:00:00|16176.1|16170.1|16181.6|16175.6|16188.1|16182.1|16159.1|16153.1|4439
1615989600000|2021-03-17 14:00:00|16182.1|16176.1|16165.6|16159.6|16185.6|16179.6|16162.1|16156.1|3512
1615993200000|2021-03-17 15:00:00|16166.1|16160.1|16167.6|16161.6|16176.6|16170.6|16159.1|16153.1|2042
1615996800000|2021-03-17 16:00:00|16168.1|16162.1|16183.6|16177.6|16206.1|16200.1|16167.1|16161.1|3511
1616000400000|2021-03-17 17:00:00|16183.1|16177.1|16186.6|16180.6|16197.6|16191.6|16182.6|16176.6|888
1616004000000|2021-03-17 18:00:00|16187.6|16181.6|16262.6|16256.6|16263.1|16257.1|16187.1|16181.1|6909
1616007600000|2021-03-17 19:00:00|16262.1|16256.1|16269.6|16263.6|16276.6|16270.6|16262.1|16256.1|2496
1616011200000|2021-03-17 20:00:00|16270.6|16264.6|16269.1|16263.1|16273.1|16267.1|16266.6|16260.6|998
1616014800000|2021-03-17 21:00:00|16274.4|16260.4|16275.7|16261.7|16277.5|16263.5|16274|16260|0
1616018400000|2021-03-17 22:00:00|16277|16263|16289.1|16275.1|16298.1|16284.1|16276.3|16262.3|0
1616022000000|2021-03-17 23:00:00|16289.8|16275.8|16305.1|16291.1|16307.6|16293.6|16282.4|16268.4|0
1616025600000|2021-03-18 00:00:00|16305.8|16291.8|16313.1|16309.1|16326.1|16322.1|16297.7|16283.7|7122
1616029200000|2021-03-18 01:00:00|16311.1|16307.1|16446.1|16442.1|16460.1|16456.1|16311.1|16307.1|53343
1616032800000|2021-03-18 02:00:00|16448.1|16444.1|16407|16403|16452.6|16448.6|16339.5|16335.5|27879
1616036400000|2021-03-18 03:00:00|16407.5|16403.5|16345.5|16341.5|16409.5|16405.5|16342.5|16338.5|15197
1616040000000|2021-03-18 04:00:00|16345|16341|16293|16289|16364|16360|16271|16267|23533
1616043600000|2021-03-18 05:00:00|16292.5|16288.5|16293.3|16279.3|16311.5|16307.5|16277.5|16273.3|11533
1616047200000|2021-03-18 06:00:00|16293.7|16279.7|16313.8|16299.8|16330.4|16316.4|16288.6|16274.6|0
1616050800000|2021-03-18 07:00:00|16309.5|16303.5|16250.5|16244.5|16314.5|16308.5|16243.5|16237.5|6891
1616054400000|2021-03-18 08:00:00|16251.5|16245.5|16243.5|16237.5|16266.5|16260.5|16229.5|16223.5|5550
1616058000000|2021-03-18 09:00:00|16243|16237|16255.5|16249.5|16262.5|16256.5|16240.5|16234.5|2514
1616061600000|2021-03-18 10:00:00|16255|16249|16261.5|16255.5|16271.5|16265.5|16253.5|16247.5|1912
1616065200000|2021-03-18 11:00:00|16262.5|16256.5|16246.5|16240.5|16262.5|16256.5|16233|16227|2676
1616068800000|2021-03-18 12:00:00|16245.5|16239.5|16249.5|16243.5|16254.5|16248.5|16232.5|16226.5|2375
1616072400000|2021-03-18 13:00:00|16249|16243|16237|16231|16255.5|16249.5|16209.5|16203.5|5342
1616076000000|2021-03-18 14:00:00|16236.5|16230.5|16241|16235|16247.5|16241.5|16220.5|16214.5|4053
1616079600000|2021-03-18 15:00:00|16241.5|16235.5|16247.5|16241.5|16254|16248|16238.5|16232.5|1885
1616083200000|2021-03-18 16:00:00|16248.5|16242.5|16226|16220|16285|16279|16211.5|16205.5|5914
1616086800000|2021-03-18 17:00:00|16225.5|16219.5|16242|16236|16247|16241|16216.5|16210.5|2055
1616090400000|2021-03-18 18:00:00|16242.5|16236.5|16174|16168|16242.5|16236.5|16152|16146|5248
1616094000000|2021-03-18 19:00:00|16173.5|16167.5|16119|16113|16176|16170|16109.5|16103.5|4570
1616097600000|2021-03-18 20:00:00|16120|16114|16127.5|16121.5|16141.5|16135.5|16104|16098|2129
1616101200000|2021-03-18 21:00:00|16131.7|16117.7|16135.5|16121.5|16138.2|16124.2|16130.1|16116.1|2
1616104800000|2021-03-18 22:00:00|16135.3|16121.3|16120.1|16106.1|16149.6|16135.6|16120.1|16106.1|0
1616108400000|2021-03-18 23:00:00|16119.4|16105.4|16122.9|16108.9|16138.4|16124.4|16117.9|16103.9|0
1616112000000|2021-03-19 00:00:00|16122.5|16108.5|16121.1|16117.1|16137.3|16133.1|16098.6|16094.6|8417
1616115600000|2021-03-19 01:00:00|16121.6|16117.6|16104.1|16100.1|16151.1|16147.1|16031.1|16027.1|54528
1616119200000|2021-03-19 02:00:00|16104.6|16100.6|16021.1|16017.1|16105.1|16101.1|15998.6|15994.6|36037
1616122800000|2021-03-19 03:00:00|16022.1|16018.1|16024|16020|16060|16056|15992.5|15988.5|17671
1616126400000|2021-03-19 04:00:00|16024.5|16020.5|16091|16087|16106|16102|16006.5|16002.5|17778
1616130000000|2021-03-19 05:00:00|16091.5|16087.5|16062.4|16048.4|16101.5|16097.5|16040.9|16036.9|15228
1616133600000|2021-03-19 06:00:00|16062.1|16048.1|16058.1|16044.1|16064.5|16050.5|16025.7|16011.7|0
1616137200000|2021-03-19 07:00:00|16052.4|16046.4|16069.4|16063.4|16076.9|16070.9|16045.9|16039.9|3492
1616140800000|2021-03-19 08:00:00|16069.9|16063.9|16081.9|16075.9|16091.9|16085.9|16069.9|16063.9|2719
1616144400000|2021-03-19 09:00:00|16082.9|16076.9|16067.4|16061.4|16084.4|16078.4|16066.9|16060.9|1411
1616148000000|2021-03-19 10:00:00|16067.9|16061.9|16072.9|16066.9|16075.4|16069.4|16053.9|16047.9|1729
1616151600000|2021-03-19 11:00:00|16073.9|16067.9|16065.4|16059.4|16079.4|16073.4|16054.9|16048.9|1270
1616155200000|2021-03-19 12:00:00|16064.9|16058.9|16066.4|16060.4|16070.9|16064.9|16057.9|16051.9|831
1616158800000|2021-03-19 13:00:00|16065.9|16059.9|16014.9|16008.9|16066.4|16060.4|15997.9|15991.9|9102
1616162400000|2021-03-19 14:00:00|16014.4|16008.4|16049.9|16043.9|16055.9|16049.9|15981.4|15975.4|9271
1616166000000|2021-03-19 15:00:00|16050.4|16044.4|16075.4|16069.4|16085.4|16079.4|16019.4|16013.4|6168
1616169600000|2021-03-19 16:00:00|16075.9|16069.9|16125.9|16119.9|16126.4|16120.4|16075.9|16069.9|6107
1616173200000|2021-03-19 17:00:00|16126.9|16120.9|16109.4|16103.4|16136.4|16130.4|16103.4|16097.4|2667
1616176800000|2021-03-19 18:00:00|16109.9|16103.9|16121.4|16115.4|16122.4|16116.4|16100.4|16094.4|1308
1616180400000|2021-03-19 19:00:00|16122.4|16116.4|16116.9|16110.9|16124.9|16118.9|16103.9|16097.9|1313
1616184000000|2021-03-19 20:00:00|16117.4|16111.4|16111.4|16105.4|16117.4|16111.4|16103.4|16097.4|1019
1616364000000|2021-03-21 22:00:00|16092.8|16078.8|16106.2|16092.2|16107|16093|16089.7|16075.7|0
1616367600000|2021-03-21 23:00:00|16107|16093|16111.3|16097.3|16118.4|16104.4|16105.7|16091.7|0
1616371200000|2021-03-22 00:00:00|16111.7|16097.7|16030.4|16026.4|16114.6|16100.6|16015.9|16011.9|7080
1616374800000|2021-03-22 01:00:00|16031.4|16027.4|16142.4|16138.4|16177.9|16173.9|15950.4|15946.4|61425
1616378400000|2021-03-22 02:00:00|16141.4|16137.4|16128.4|16124.4|16169.9|16165.9|16101.9|16097.9|24005
1616382000000|2021-03-22 03:00:00|16127.4|16123.4|16137.4|16133.4|16157.4|16153.4|16096.4|16092.4|12728
1616385600000|2021-03-22 04:00:00|16136.9|16132.9|16188.2|16184.2|16197.9|16193.9|16119.4|16115.4|14062
1616389200000|2021-03-22 05:00:00|16187.7|16183.7|16169.7|16155.7|16211.7|16207.7|16168.2|16155.5|15186
1616392800000|2021-03-22 06:00:00|16169.8|16155.8|16178.4|16164.4|16187.5|16173.5|16163.3|16149.3|0
1616396400000|2021-03-22 07:00:00|16186.2|16180.2|16155.7|16149.7|16186.2|16180.2|16147.7|16141.7|4371
1616400000000|2021-03-22 08:00:00|16156.2|16150.2|16144.2|16138.2|16160.2|16154.2|16130.2|16124.2|5386
1616403600000|2021-03-22 09:00:00|16142.7|16136.7|16163.2|16157.2|16163.2|16157.2|16139.2|16133.2|2087
1616407200000|2021-03-22 10:00:00|16164.2|16158.2|16179.2|16173.2|16181.2|16175.2|16157.7|16151.7|1878
1616410800000|2021-03-22 11:00:00|16179.7|16173.7|16192.2|16186.2|16202.2|16196.2|16179.2|16173.2|2461
1616414400000|2021-03-22 12:00:00|16191.7|16185.7|16187.2|16181.2|16194.7|16188.7|16183.2|16177.2|1151
1616418000000|2021-03-22 13:00:00|16187.7|16181.7|16220.2|16214.2|16228.2|16222.2|16187.2|16181.2|6736
1616421600000|2021-03-22 14:00:00|16221.7|16215.7|16234.2|16228.2|16242.2|16236.2|16215.2|16209.2|5045
1616425200000|2021-03-22 15:00:00|16234.7|16228.7|16241.2|16235.2|16245.2|16239.2|16229.2|16223.2|2045
1616428800000|2021-03-22 16:00:00|16241.7|16235.7|16259.2|16253.2|16263.2|16257.2|16241.7|16235.7|3060
1616432400000|2021-03-22 17:00:00|16259.7|16253.7|16267.2|16261.2|16269.2|16263.2|16247.2|16241.2|1142
1616436000000|2021-03-22 18:00:00|16267.7|16261.7|16277.2|16271.2|16281.7|16275.7|16265.7|16259.7|1164
1616439600000|2021-03-22 19:00:00|16276.7|16270.7|16255.7|16249.7|16278.2|16272.2|16250.7|16244.7|1182
1616443200000|2021-03-22 20:00:00|16255.2|16249.2|16255.2|16249.2|16266.2|16260.2|16244.2|16238.2|1395
1616446800000|2021-03-22 21:00:00|16259.7|16245.7|16257.4|16243.4|16260.5|16246.5|16256.2|16242.2|0
1616450400000|2021-03-22 22:00:00|16257.5|16243.5|16262.3|16248.3|16268.8|16254.8|16256.5|16242.5|0
1616454000000|2021-03-22 23:00:00|16260.9|16246.9|16272.7|16258.7|16274.1|16260.1|16259.4|16245.4|0
1616457600000|2021-03-23 00:00:00|16274.9|16260.9|16236.8|16232.8|16282.2|16268.2|16221.8|16217.8|6278
1616461200000|2021-03-23 01:00:00|16233.3|16229.3|16249.8|16245.8|16308.3|16304.3|16219.8|16215.8|45911
1616464800000|2021-03-23 02:00:00|16250.3|16246.3|16194.8|16190.8|16253.8|16249.8|16163.3|16159.3|29687
1616468400000|2021-03-23 03:00:00|16194.3|16190.3|16180.3|16176.3|16204.3|16200.3|16172.3|16168.3|11556
1616472000000|2021-03-23 04:00:00|16179.8|16175.8|16152.3|16148.3|16188.8|16184.8|16145.3|16141.3|11741
1616475600000|2021-03-23 05:00:00|16151.8|16147.8|16150.8|16136.8|16157.8|16153.8|16135.8|16131.8|11698
1616479200000|2021-03-23 06:00:00|16149.7|16135.7|16163.7|16149.7|16164.5|16150.5|16136.5|16122.5|0
1616482800000|2021-03-23 07:00:00|16154.8|16148.8|16163.8|16157.8|16169.3|16163.3|16148.3|16142.3|2517
1616486400000|2021-03-23 08:00:00|16162.8|16156.8|16163.3|16157.3|16165.3|16159.3|16132.8|16126.8|3504
1616490000000|2021-03-23 09:00:00|16163.8|16157.8|16148.3|16142.3|16168.3|16162.3|16145.3|16139.3|1961
1616493600000|2021-03-23 10:00:00|16147.8|16141.8|16154.8|16148.8|16156.3|16150.3|16140.3|16134.3|1295
1616497200000|2021-03-23 11:00:00|16155.3|16149.3|16159.8|16153.8|16170.8|16164.8|16151.3|16145.3|1597
1616500800000|2021-03-23 12:00:00|16159.3|16153.3|16171.3|16165.3|16175.3|16169.3|16157.3|16151.3|1482
1616504400000|2021-03-23 13:00:00|16172.3|16166.3|16163.8|16157.8|16177.8|16171.8|16153.3|16147.3|3043
1616508000000|2021-03-23 14:00:00|16163.3|16157.3|16161.3|16155.3|16174.3|16168.3|16143.3|16137.3|3964
1616511600000|2021-03-23 15:00:00|16161.8|16155.8|16160.3|16154.3|16174.3|16168.3|16153.3|16147.3|2086
1616515200000|2021-03-23 16:00:00|16161.3|16155.3|16167.3|16161.3|16167.3|16161.3|16147.3|16141.3|1477
1616518800000|2021-03-23 17:00:00|16167.8|16161.8|16154.3|16148.3|16172.3|16166.3|16151.3|16145.3|1154
1616522400000|2021-03-23 18:00:00|16154.8|16148.8|16101.8|16095.8|16159.3|16153.3|16083.3|16077.3|3488
1616526000000|2021-03-23 19:00:00|16101.3|16095.3|16081.3|16075.3|16105.3|16099.3|16058.8|16052.8|3659
1616529600000|2021-03-23 20:00:00|16079.3|16073.3|16081.8|16075.8|16088.3|16082.3|16068.8|16062.8|1335
1616533200000|2021-03-23 21:00:00|16084.9|16070.9|16088.4|16074.4|16089.9|16075.9|16080.9|16066.9|0
1616536800000|2021-03-23 22:00:00|16091.4|16077.4|16080.5|16066.5|16092.1|16078.1|16071.2|16057.2|0
1616540400000|2021-03-23 23:00:00|16079|16065|16069.6|16055.6|16079.4|16065.4|16061|16047|0
1616544000000|2021-03-24 00:00:00|16070.3|16056.3|16016.4|16012.4|16089.6|16075.6|16013.9|16009.9|9202
1616547600000|2021-03-24 01:00:00|16015.9|16011.9|16036.9|16032.9|16084.9|16080.9|15999.9|15995.9|43717
1616551200000|2021-03-24 02:00:00|16035.9|16031.9|16005.9|16001.9|16044.4|16040.4|15978.4|15974.4|29673
1616554800000|2021-03-24 03:00:00|16006.4|16002.4|16014.9|16010.9|16030.4|16026.4|15966.9|15962.9|20564
1616558400000|2021-03-24 04:00:00|16013.9|16009.9|15985.9|15981.9|16035.9|16031.9|15963.4|15959.4|13279
1616562000000|2021-03-24 05:00:00|15985.4|15981.4|16001.2|15987.2|16015.4|16011.4|15968.4|15964.4|15196
1616565600000|2021-03-24 06:00:00|16001.6|15987.6|16014.5|16000.5|16017.4|16003.4|15990.6|15976.6|0
1616569200000|2021-03-24 07:00:00|16002.4|15996.4|15991.4|15985.4|16006.4|16000.4|15982.4|15976.4|3226
1616572800000|2021-03-24 08:00:00|15990.9|15984.9|16024.4|16018.4|16032.4|16026.4|15979.4|15973.4|4723
1616576400000|2021-03-24 09:00:00|16024.9|16018.9|16026.4|16020.4|16042.4|16036.4|16024.9|16018.9|2474
1616580000000|2021-03-24 10:00:00|16025.4|16019.4|16018.4|16012.4|16029.9|16023.9|16012.4|16006.4|1780
1616583600000|2021-03-24 11:00:00|16017.9|16011.9|16026.4|16020.4|16033.4|16027.4|16016.9|16010.9|1279
1616587200000|2021-03-24 12:00:00|16026.9|16020.9|16022.9|16016.9|16035.4|16029.4|16021.9|16015.9|1260
1616590800000|2021-03-24 13:00:00|16021.9|16015.9|16005.4|15999.4|16033.4|16027.4|16003.4|15997.4|4024
1616594400000|2021-03-24 14:00:00|16004.9|15998.9|16021.4|16015.4|16027.4|16021.4|15994.4|15988.4|4462
1616598000000|2021-03-24 15:00:00|16022.4|16016.4|16034.4|16028.4|16062.4|16056.4|16022.4|16016.4|5674
1616601600000|2021-03-24 16:00:00|16035.4|16029.4|16030.4|16024.4|16046.9|16040.9|16023.4|16017.4|1845
1616605200000|2021-03-24 17:00:00|16029.4|16023.4|16020.4|16014.4|16029.4|16023.4|15995.9|15989.9|2916
1616608800000|2021-03-24 18:00:00|16021.4|16015.4|15952.9|15946.9|16028.4|16022.4|15950.9|15944.9|4115
1616612400000|2021-03-24 19:00:00|15952.4|15946.4|15913.4|15907.4|15963.9|15957.9|15912.9|15906.9|3422
1616616000000|2021-03-24 20:00:00|15911.4|15905.4|15883.4|15877.4|15912.9|15906.9|15881.4|15875.4|2266
1616619600000|2021-03-24 21:00:00|15888.1|15874.1|15865.9|15851.9|15888.3|15874.3|15863.8|15849.8|0
1616623200000|2021-03-24 22:00:00|15866.5|15852.5|15845.3|15831.3|15877|15863|15845.3|15831.3|0
1616626800000|2021-03-24 23:00:00|15844.6|15830.6|15851.5|15837.5|15856.5|15842.5|15841.4|15827.4|0
1616630400000|2021-03-25 00:00:00|15852.2|15838.2|15946|15942|15950|15946|15847|15833|8090
1616634000000|2021-03-25 01:00:00|15946.5|15942.5|15957|15953|15995|15991|15893.5|15889.5|44093
1616637600000|2021-03-25 02:00:00|15956.5|15952.5|16098|16094|16110|16106|15945.5|15941.5|40879
1616641200000|2021-03-25 03:00:00|16097.5|16093.5|16048|16044|16105|16101|16016|16012|18480
1616644800000|2021-03-25 04:00:00|16050.5|16046.5|16002.5|15998.5|16053.5|16049.5|15993|15989|12901
1616648400000|2021-03-25 05:00:00|16002|15998|16049.3|16035.3|16061.6|16052.9|16000|15996|11814
1616652000000|2021-03-25 06:00:00|16049.6|16035.6|16057.6|16043.6|16059.6|16045.6|16042.2|16028.2|0
1616655600000|2021-03-25 07:00:00|16056.9|16050.9|16047.4|16041.4|16069.9|16063.9|16047.4|16041.4|2654
1616659200000|2021-03-25 08:00:00|16045.4|16039.4|16054.4|16048.4|16066.4|16060.4|16032.9|16026.9|2586
1616662800000|2021-03-25 09:00:00|16053.4|16047.4|16052.4|16046.4|16056.9|16050.9|16044.4|16038.4|932
1616666400000|2021-03-25 10:00:00|16052.9|16046.9|16057.4|16051.4|16058.4|16052.4|16052.4|16046.4|594
1616670000000|2021-03-25 11:00:00|16056.9|16050.9|16013.9|16007.9|16059.4|16053.4|16012.4|16006.4|3883
1616673600000|2021-03-25 12:00:00|16014.4|16008.4|16007.9|16001.9|16026.4|16020.4|16000.4|15994.4|3744
1616677200000|2021-03-25 13:00:00|16007.4|16001.4|16036.5|16030.5|16044.5|16038.5|15997.9|15991.9|6753
1616680800000|2021-03-25 14:00:00|16036|16030|16027.5|16021.5|16061.5|16055.5|16014|16008|7270
1616684400000|2021-03-25 15:00:00|16026.5|16020.5|16050.5|16044.5|16051.5|16045.5|16011.5|16005.5|4929
1616688000000|2021-03-25 16:00:00|16051|16045|16075|16069|16089.5|16083.5|16049.5|16043.5|4976
1616691600000|2021-03-25 17:00:00|16073.5|16067.5|16053.5|16047.5|16087.5|16081.5|16050.5|16044.5|3069
1616695200000|2021-03-25 18:00:00|16054|16048|16068.5|16062.5|16073|16067|16032|16026|2249
1616698800000|2021-03-25 19:00:00|16068|16062|16098|16092|16104|16098|16068|16062|2196
1616702400000|2021-03-25 20:00:00|16097.5|16091.5|16102.5|16096.5|16103.5|16097.5|16095|16089|1059
1616706000000|2021-03-25 21:00:00|16106.7|16092.7|16106.5|16092.5|16107.1|16093.1|16104.6|16090.6|0
1616709600000|2021-03-25 22:00:00|16108.7|16094.7|16096.8|16082.8|16108.7|16094.7|16088.9|16074.9|0
1616713200000|2021-03-25 23:00:00|16097.5|16083.5|16107.5|16093.5|16118.8|16104.8|16096.1|16082.1|0
1616716800000|2021-03-26 00:00:00|16108.2|16094.2|16128.5|16124.5|16145.5|16141.5|16093.5|16079.5|6802
1616720400000|2021-03-26 01:00:00|16128|16124|16221.5|16217.5|16223.5|16219.5|16106|16102|53158
1616724000000|2021-03-26 02:00:00|16222.5|16218.5|16253.5|16249.5|16264.5|16260.5|16200.5|16196.5|22739
1616727600000|2021-03-26 03:00:00|16254|16250|16261.5|16257.5|16284.5|16280.5|16253.5|16249.5|13017
1616731200000|2021-03-26 04:00:00|16261|16257|16299.5|16295.5|16314.5|16310.5|16259.5|16255.5|12516
1616734800000|2021-03-26 05:00:00|16300|16296|16322.4|16308.4|16325.2|16311.5|16291|16287|15458
1616738400000|2021-03-26 06:00:00|16324.5|16310.5|16316.5|16302.5|16333.8|16319.8|16310.7|16296.7|0
1616742000000|2021-03-26 07:00:00|16314.4|16300.4|16327.5|16321.5|16345.5|16339.5|16314.4|16300.4|4803
1616745600000|2021-03-26 08:00:00|16326.5|16320.5|16328.5|16322.5|16338.5|16332.5|16321.5|16315.5|2007
1616749200000|2021-03-26 09:00:00|16328|16322|16331|16325|16332.5|16326.5|16322.5|16316.5|1175
1616752800000|2021-03-26 10:00:00|16330.5|16324.5|16327.5|16321.5|16333.5|16327.5|16322.5|16316.5|834
1616756400000|2021-03-26 11:00:00|16328|16322|16317.5|16311.5|16329.5|16323.5|16304.5|16298.5|2118
1616760000000|2021-03-26 12:00:00|16318|16312|16310.5|16304.5|16318|16312|16296.5|16290.5|2057
1616763600000|2021-03-26 13:00:00|16309.5|16303.5|16329|16323|16334.5|16328.5|16307.5|16301.5|3312
1616767200000|2021-03-26 14:00:00|16330|16324|16337.5|16331.5|16353.5|16347.5|16325.5|16319.5|5007
1616770800000|2021-03-26 15:00:00|16338.5|16332.5|16341.5|16335.5|16342.5|16336.5|16322|16316|2639
1616774400000|2021-03-26 16:00:00|16342.5|16336.5|16351.5|16345.5|16363.5|16357.5|16332.5|16326.5|2619
1616778000000|2021-03-26 17:00:00|16352|16346|16347|16341|16368.5|16362.5|16341.5|16335.5|2150
1616781600000|2021-03-26 18:00:00|16346.5|16340.5|16343|16337|16348.5|16342.5|16265|16259|7254
1616785200000|2021-03-26 19:00:00|16342.5|16336.5|16441|16435|16442.5|16436.5|16338.5|16332.5|6889
1616788800000|2021-03-26 20:00:00|16440.5|16434.5|16448.5|16442.5|16448.5|16442.5|16427|16421|2838
1616968800000|2021-03-28 22:00:00|16448.4|16434.4|16438.2|16424.2|16448.4|16434.4|16432|16418|0
1616972400000|2021-03-28 23:00:00|16438.9|16424.9|16425.5|16411.5|16444.1|16430.1|16425.5|16411.5|0
1616976000000|2021-03-29 00:00:00|16425.8|16411.8|16395.3|16391.3|16428.4|16414.4|16370.3|16363|8142
1616979600000|2021-03-29 01:00:00|16395.8|16391.8|16450.3|16446.3|16452.8|16448.8|16370.3|16366.3|44030
1616983200000|2021-03-29 02:00:00|16449.8|16445.8|16482.3|16478.3|16490.8|16486.8|16428.8|16424.8|20124
1616986800000|2021-03-29 03:00:00|16482.8|16478.8|16497.8|16493.8|16502.8|16498.8|16453.8|16449.8|12139
1616990400000|2021-03-29 04:00:00|16496.8|16492.8|16463.8|16459.8|16502.3|16498.3|16460.8|16456.8|10296
1616994000000|2021-03-29 05:00:00|16462.8|16458.8|16449.2|16435.2|16467.8|16463.8|16419.8|16415.8|17289
1616997600000|2021-03-29 06:00:00|16449.4|16435.4|16461.9|16447.9|16463.6|16449.6|16434.9|16420.9|0
1617001200000|2021-03-29 07:00:00|16461.8|16447.8|16466.8|16460.8|16473.8|16467.8|16440.8|16434.8|3656
1617004800000|2021-03-29 08:00:00|16466.3|16460.3|16460.8|16454.8|16467.3|16461.3|16451.8|16445.8|1503
1617008400000|2021-03-29 09:00:00|16460.3|16454.3|16478.3|16472.3|16480.8|16474.8|16459.8|16453.8|1370
1617012000000|2021-03-29 10:00:00|16477.3|16471.3|16485.8|16479.8|16492.8|16486.8|16473.8|16467.8|1307
1617015600000|2021-03-29 11:00:00|16486.3|16480.3|16479.3|16473.3|16494.3|16488.3|16478.8|16472.8|1402
1617019200000|2021-03-29 12:00:00|16478.8|16472.8|16475.8|16469.8|16487.8|16481.8|16472.8|16466.8|1327
1617022800000|2021-03-29 13:00:00|16476.3|16470.3|16476.8|16470.8|16507.3|16501.3|16473.8|16467.8|4759
1617026400000|2021-03-29 14:00:00|16475.8|16469.8|16464.8|16458.8|16482.3|16476.3|16459.3|16453.3|4890
1617030000000|2021-03-29 15:00:00|16463.8|16457.8|16482.8|16476.8|16488.8|16482.8|16454.3|16448.3|3668
1617033600000|2021-03-29 16:00:00|16483.3|16477.3|16513.3|16507.3|16513.8|16507.8|16472.3|16466.3|2832
1617037200000|2021-03-29 17:00:00|16513.8|16507.8|16498.8|16492.8|16518.8|16512.8|16496.8|16490.8|1970
1617040800000|2021-03-29 18:00:00|16498.3|16492.3|16462.3|16456.3|16500.3|16494.3|16433.8|16427.8|3816
1617044400000|2021-03-29 19:00:00|16463.3|16457.3|16490.8|16484.8|16506.3|16500.3|16458.3|16452.3|1626
1617048000000|2021-03-29 20:00:00|16491.8|16485.8|16478.8|16472.8|16496.8|16490.8|16474.8|16468.8|1006
1617051600000|2021-03-29 21:00:00|16482.2|16468.2|16487.8|16473.8|16490.1|16476.1|16478.4|16464.4|0
1617055200000|2021-03-29 22:00:00|16487.7|16473.7|16489.5|16475.5|16499|16485|16486.2|16472.2|0
1617058800000|2021-03-29 23:00:00|16490.2|16476.2|16492.4|16478.4|16494.6|16480.6|16481.9|16467.9|0
1617062400000|2021-03-30 00:00:00|16491.7|16477.7|16504.8|16500.8|16511.8|16507.8|16457.9|16443.9|5114
1617066000000|2021-03-30 01:00:00|16503.8|16499.8|16483.8|16479.8|16505.8|16501.8|16439.3|16435.3|29855
1617069600000|2021-03-30 02:00:00|16483.3|16479.3|16453.3|16449.3|16548.8|16544.8|16439.8|16435.8|32155
1617073200000|2021-03-30 03:00:00|16452.8|16448.8|16496.3|16492.3|16499.8|16495.8|16445.8|16441.8|12076
1617076800000|2021-03-30 04:00:00|16496.8|16492.8|16521.8|16517.8|16534.8|16530.8|16488.3|16484.3|9115
1617080400000|2021-03-30 05:00:00|16522.3|16518.3|16545.3|16531.3|16546.1|16535.1|16517.8|16513.8|12446
1617084000000|2021-03-30 06:00:00|16545.5|16531.5|16538.8|16524.8|16553.3|16539.3|16528.7|16514.7|0
1617087600000|2021-03-30 07:00:00|16539.4|16525.4|16547.1|16541.1|16556.6|16550.6|16533.1|16525.4|4213
1617091200000|2021-03-30 08:00:00|16546.1|16540.1|16546.1|16540.1|16551.1|16545.1|16541.6|16535.6|1087
1617094800000|2021-03-30 09:00:00|16545.1|16539.1|16570.1|16564.1|16572.1|16566.1|16544.1|16538.1|2332
1617098400000|2021-03-30 10:00:00|16570.6|16564.6|16563.6|16557.6|16576.6|16570.6|16561.1|16555.1|1458
1617102000000|2021-03-30 11:00:00|16563.1|16557.1|16554.6|16548.6|16563.6|16557.6|16550.1|16544.1|1723
1617105600000|2021-03-30 12:00:00|16554.1|16548.1|16550.1|16544.1|16564.6|16558.6|16537.1|16531.1|2296
1617109200000|2021-03-30 13:00:00|16549.6|16543.6|16543.1|16537.1|16557.6|16551.6|16531.6|16525.6|3374
1617112800000|2021-03-30 14:00:00|16542.6|16536.6|16562.1|16556.1|16564.1|16558.1|16533.1|16527.1|3814
1617116400000|2021-03-30 15:00:00|16563.1|16557.1|16559.6|16553.6|16571.1|16565.1|16557.1|16551.1|2380
1617120000000|2021-03-30 16:00:00|16558.6|16552.6|16556.6|16550.6|16563.6|16557.6|16543.6|16537.6|1739
1617123600000|2021-03-30 17:00:00|16556.1|16550.1|16556.1|16550.1|16565.1|16559.1|16546.1|16540.1|790
1617127200000|2021-03-30 18:00:00|16556.6|16550.6|16565.6|16559.6|16567.6|16561.6|16549.1|16543.1|730
1617130800000|2021-03-30 19:00:00|16565.1|16559.1|16559.6|16553.6|16582.1|16576.1|16554.1|16548.1|1666
1617134400000|2021-03-30 20:00:00|16560.1|16554.1|16539.6|16533.6|16562.6|16556.6|16536.1|16530.1|1756
1617138000000|2021-03-30 21:00:00|16542.4|16528.4|16540.6|16526.6|16542.9|16528.9|16539.3|16525.3|1
1617141600000|2021-03-30 22:00:00|16540.7|16526.7|16531|16517|16542.5|16528.5|16524.1|16510.1|0
1617145200000|2021-03-30 23:00:00|16530.3|16516.3|16541.7|16527.7|16547|16533|16525.1|16511.1|0
1617148800000|2021-03-31 00:00:00|16542.5|16528.5|16515.7|16511.7|16559|16548.2|16502.7|16498.7|6569
1617152400000|2021-03-31 01:00:00|16518.2|16514.2|16517.2|16513.2|16556.7|16552.7|16494.7|16490.7|28921
1617156000000|2021-03-31 02:00:00|16516.7|16512.7|16453.7|16449.7|16523.7|16519.7|16434.7|16430.7|25437
1617159600000|2021-03-31 03:00:00|16452.2|16448.2|16442.7|16438.7|16468.7|16464.7|16414.2|16410.2|19028
1617163200000|2021-03-31 04:00:00|16443.7|16439.7|16431.2|16427.2|16455.7|16451.7|16421.7|16417.7|10015
1617166800000|2021-03-31 05:00:00|16429.7|16425.7|16435.8|16421.8|16443.4|16438.7|16414.7|16410.7|13745
1617170400000|2021-03-31 06:00:00|16435.5|16421.5|16436|16422|16439.1|16425.1|16421.5|16407.5|0
1617174000000|2021-03-31 07:00:00|16423.7|16417.7|16446.2|16440.2|16454.7|16448.7|16423.7|16417.7|2519
1617177600000|2021-03-31 08:00:00|16445.7|16439.7|16444.7|16438.7|16451.7|16445.7|16440.7|16434.7|1118
1617181200000|2021-03-31 09:00:00|16445.2|16439.2|16452.7|16446.7|16454.7|16448.7|16445.2|16439.2|1038
1617184800000|2021-03-31 10:00:00|16452.2|16446.2|16456.2|16450.2|16459.7|16453.7|16452.2|16446.2|995
1617188400000|2021-03-31 11:00:00|16455.7|16449.7|16461.7|16455.7|16464.7|16458.7|16454.7|16448.7|866
1617192000000|2021-03-31 12:00:00|16461.2|16455.2|16452.7|16446.7|16463.7|16457.7|16452.7|16446.7|801
1617195600000|2021-03-31 13:00:00|16453.2|16447.2|16481.7|16475.7|16484.2|16478.2|16451.7|16445.7|3603
1617199200000|2021-03-31 14:00:00|16482.7|16476.7|16513.7|16507.7|16517.7|16511.7|16482.7|16476.7|5433
1617202800000|2021-03-31 15:00:00|16514.2|16508.2|16507.2|16501.2|16522.7|16516.7|16498.7|16492.7|2832
1617206400000|2021-03-31 16:00:00|16507.7|16501.7|16533.7|16527.7|16539.7|16533.7|16506.7|16500.7|2904
1617210000000|2021-03-31 17:00:00|16533.2|16527.2|16534.7|16528.7|16547.7|16541.7|16529.7|16523.7|1641
1617213600000|2021-03-31 18:00:00|16534.2|16528.2|16535.7|16529.7|16545.7|16539.7|16529.7|16523.7|951
1617217200000|2021-03-31 19:00:00|16534.7|16528.7|16534.2|16528.2|16552.2|16546.2|16532.7|16526.7|1597
1617220800000|2021-03-31 20:00:00|16534.7|16528.7|16534.2|16528.2|16538.7|16532.7|16521.7|16515.7|1390
1617224400000|2021-03-31 21:00:00|16537.2|16523.2|16537.8|16523.8|16538.1|16524.1|16534.8|16520.8|0
1617228000000|2021-03-31 22:00:00|16540.3|16526.3|16544.8|16530.8|16548.7|16534.7|16540|16526|0
1617231600000|2021-03-31 23:00:00|16545.2|16531.2|16551.4|16537.4|16551.4|16537.4|16536.8|16522.8|0
1617235200000|2021-04-01 00:00:00|16550.6|16536.6|16567.7|16563.7|16568.7|16564.7|16536.7|16528|5901
1617238800000|2021-04-01 01:00:00|16566.7|16562.7|16522.3|16518.3|16578.2|16574.2|16493.3|16489.3|35166
1617242400000|2021-04-01 02:00:00|16521.8|16517.8|16469.9|16465.9|16592.8|16588.8|16458.9|16454.9|37390
1617246000000|2021-04-01 03:00:00|16470.9|16466.9|16539.9|16535.9|16547.9|16543.9|16463.9|16459.9|15594
1617249600000|2021-04-01 04:00:00|16540.4|16536.4|16550.9|16546.9|16563.9|16559.9|16519.9|16515.9|10766
1617253200000|2021-04-01 05:00:00|16552.9|16548.9|16554.6|16540.6|16562.6|16552.9|16532.9|16528.9|9993
1617256800000|2021-04-01 06:00:00|16554.2|16540.2|16587|16573|16587.7|16573.7|16549.4|16535.4|0
1617260400000|2021-04-01 07:00:00|16587.6|16573.6|16600.9|16594.9|16601.9|16595.9|16571.9|16565.9|3653
1617264000000|2021-04-01 08:00:00|16601.9|16595.9|16614.9|16608.9|16614.9|16608.9|16599.4|16593.4|2399
1617267600000|2021-04-01 09:00:00|16613.9|16607.9|16614.4|16608.4|16619.9|16613.9|16608.4|16602.4|1376
1617271200000|2021-04-01 10:00:00|16614.9|16608.9|16604.9|16598.9|16615.9|16609.9|16602.9|16596.9|835
1617274800000|2021-04-01 11:00:00|16605.4|16599.4|16618.9|16612.9|16621.9|16615.9|16605.4|16599.4|795
1617278400000|2021-04-01 12:00:00|16618.4|16612.4|16628.4|16622.4|16628.9|16622.9|16617.9|16611.9|1126
1617282000000|2021-04-01 13:00:00|16627.9|16621.9|16668.9|16662.9|16669.4|16663.4|16627.9|16621.9|5764
1617285600000|2021-04-01 14:00:00|16668.4|16662.4|16688.4|16682.4|16693.9|16687.9|16667.9|16661.9|5594
1617289200000|2021-04-01 15:00:00|16687.9|16681.9|16683.4|16677.4|16691.9|16685.9|16672.4|16666.4|2075
1617292800000|2021-04-01 16:00:00|16682.9|16676.9|16695.9|16689.9|16702.9|16696.9|16682.9|16676.9|2392
1617296400000|2021-04-01 17:00:00|16696.4|16690.4|16696.9|16690.9|16699.9|16693.9|16683.9|16677.9|894
1617300000000|2021-04-01 18:00:00|16697.9|16691.9|16698.9|16692.9|16707.9|16701.9|16693.9|16687.9|858
1617303600000|2021-04-01 19:00:00|16697.9|16691.9|16682.9|16676.9|16699.9|16693.9|16662.9|16656.9|2008
1617307200000|2021-04-01 20:00:00|16684.9|16678.9|16704.4|16698.4|16704.4|16698.4|16672.9|16666.9|1605
1617310800000|2021-04-01 21:00:00|16707.4|16693.4|16707.2|16693.2|16707.4|16693.4|16707.2|16693.2|0
1617314400000|2021-04-01 22:00:00|16708.9|16694.9|16709.9|16695.9|16710.2|16696.2|16702.9|16688.9|0
1617318000000|2021-04-01 23:00:00|16709.2|16695.2|16714.3|16700.3|16715.7|16701.7|16709.2|16695.2|0
1617321600000|2021-04-02 00:00:00|16713.9|16699.9|16724.4|16710.4|16738.7|16724.7|16705.4|16691.4|0
1617325200000|2021-04-02 01:00:00|16724.5|16710.5|16740.2|16726.2|16752.3|16738.3|16720|16706|0
1617328800000|2021-04-02 02:00:00|16742.6|16728.6|16745.6|16731.6|16748|16734|16730|16716|0
1617332400000|2021-04-02 03:00:00|16743.3|16729.3|16719.5|16705.5|16745.4|16731.4|16712.4|16698.4|0
1617336000000|2021-04-02 04:00:00|16717.2|16703.2|16730.1|16716.1|16730.1|16716.1|16710.1|16696.1|0
1617339600000|2021-04-02 05:00:00|16730|16716|16741.2|16727.2|16742.6|16728.6|16724.9|16710.9|0
1617343200000|2021-04-02 06:00:00|16741.9|16727.9|16745.6|16731.6|16748.1|16734.1|16736.5|16722.5|0
1617346800000|2021-04-02 07:00:00|16745.5|16731.5|16745.5|16731.5|16750.8|16736.8|16743.2|16729.2|0
1617350400000|2021-04-02 08:00:00|16745.6|16731.6|16753.7|16739.7|16753.7|16739.7|16740.6|16726.6|0
1617354000000|2021-04-02 09:00:00|16753.5|16739.5|16753.3|16739.3|16753.5|16739.5|16743|16729|0
1617357600000|2021-04-02 10:00:00|16750.9|16736.9|16753.9|16739.9|16755.7|16741.7|16747.7|16733.7|0
1617361200000|2021-04-02 11:00:00|16753.7|16739.7|16749.5|16735.5|16754|16740|16746.3|16732.3|0
1617364800000|2021-04-02 12:00:00|16749.7|16735.7|16769.4|16755.4|16778.6|16764.6|16749.7|16735.7|0
1617368400000|2021-04-02 13:00:00|16769.3|16755.3|16751.6|16737.6|16769.5|16755.5|16751.6|16737.6|0
1617372000000|2021-04-02 14:00:00|16754|16740|16743.9|16729.9|16754|16740|16731.4|16717.4|0
1617573600000|2021-04-04 22:00:00|16742.8|16728.8|16737|16723|16745.7|16731.7|16731.9|16717.9|0
1617577200000|2021-04-04 23:00:00|16737.4|16723.4|16772.8|16758.8|16775.7|16761.7|16736.3|16722.3|0
1617580800000|2021-04-05 00:00:00|16773.5|16759.5|16788.8|16774.8|16796.1|16782.1|16762.2|16748.2|0
1617584400000|2021-04-05 01:00:00|16788.9|16774.9|16784.9|16770.9|16800.8|16786.8|16752.2|16738.2|0
1617588000000|2021-04-05 02:00:00|16784.8|16770.8|16768.6|16754.6|16787.5|16773.5|16764.5|16750.5|0
1617591600000|2021-04-05 03:00:00|16768.7|16754.7|16781.5|16767.5|16783.8|16769.8|16768.7|16754.7|0
1617595200000|2021-04-05 04:00:00|16781.7|16767.7|16774.2|16760.2|16791.5|16777.5|16769.5|16755.5|0
1617598800000|2021-04-05 05:00:00|16774.4|16760.4|16770|16756|16784.6|16770.6|16769.3|16755.3|0
1617602400000|2021-04-05 06:00:00|16770.8|16756.8|16773.5|16759.5|16775.1|16761.1|16759.6|16745.6|0
1617606000000|2021-04-05 07:00:00|16773.4|16759.4|16779.1|16765.1|16779.3|16765.3|16768.1|16754.1|0
1617609600000|2021-04-05 08:00:00|16779.3|16765.3|16790.5|16776.5|16793.6|16779.6|16778.9|16764.9|0
1617613200000|2021-04-05 09:00:00|16792.9|16778.9|16811.2|16797.2|16811.5|16797.5|16789.9|16775.9|0
1617616800000|2021-04-05 10:00:00|16813.6|16799.6|16813.3|16799.3|16816.3|16802.3|16808|16794|0
1617620400000|2021-04-05 11:00:00|16813.8|16799.8|16813|16799|16818.9|16804.9|16811|16797|0
1617624000000|2021-04-05 12:00:00|16813.1|16799.1|16820.9|16806.9|16823.7|16809.7|16800.7|16786.7|0
1617627600000|2021-04-05 13:00:00|16821.1|16807.1|16825.5|16811.5|16841.4|16827.4|16813.1|16799.1|0
1617631200000|2021-04-05 14:00:00|16825.7|16811.7|16811.5|16797.5|16844.3|16830.3|16811.4|16797.4|0
1617634800000|2021-04-05 15:00:00|16811.6|16797.6|16809.9|16795.9|16825.4|16811.4|16802.7|16788.7|0
1617638400000|2021-04-05 16:00:00|16809.8|16795.8|16813.7|16799.7|16818.3|16804.3|16803|16789|0
1617642000000|2021-04-05 17:00:00|16813.6|16799.6|16825.3|16811.3|16825.3|16811.3|16805.9|16791.9|0
1617645600000|2021-04-05 18:00:00|16825.2|16811.2|16811.1|16797.1|16825.3|16811.3|16806.6|16792.6|0
1617649200000|2021-04-05 19:00:00|16811.3|16797.3|16810|16796|16814.5|16800.5|16780.8|16766.8|0
1617652800000|2021-04-05 20:00:00|16807.6|16793.6|16812.1|16798.1|16827.6|16813.6|16807.6|16793.6|0
1617656400000|2021-04-05 21:00:00|16812.5|16798.5|16809.2|16795.2|16812.5|16798.5|16806.6|16792.6|0
1617660000000|2021-04-05 22:00:00|16809.9|16795.9|16820.4|16806.4|16822.6|16808.6|16806.7|16792.7|0
1617663600000|2021-04-05 23:00:00|16819.7|16805.7|16814.4|16800.4|16823.3|16809.3|16812.9|16798.9|0
1617667200000|2021-04-06 00:00:00|16815.1|16801.1|16792.9|16788.9|16830|16816|16741.4|16737.4|8160
1617670800000|2021-04-06 01:00:00|16792.4|16788.4|16758.4|16754.4|16844.4|16840.4|16711.4|16707.4|47981
1617674400000|2021-04-06 02:00:00|16758.7|16754.7|16746.7|16742.7|16770.7|16766.7|16712.2|16708.2|15666
1617678000000|2021-04-06 03:00:00|16745.7|16741.7|16716.8|16712.8|16757.8|16753.8|16702.3|16698.3|13019
1617681600000|2021-04-06 04:00:00|16719.3|16715.3|16752.8|16748.8|16768.8|16764.8|16713.3|16709.3|9897
1617685200000|2021-04-06 05:00:00|16753.3|16749.3|16758.7|16744.7|16759.4|16752.3|16729.6|16725.6|8806
1617688800000|2021-04-06 06:00:00|16756.5|16742.5|16758.6|16744.6|16771.7|16757.7|16742.4|16728.4|0
1617692400000|2021-04-06 07:00:00|16759.2|16745.2|16736.6|16730.6|16759.2|16745.2|16721.1|16715.1|2316
1617696000000|2021-04-06 08:00:00|16735.6|16729.6|16736.6|16730.6|16744.6|16738.6|16724.1|16718.1|1532
1617699600000|2021-04-06 09:00:00|16737.6|16731.6|16740.6|16734.6|16740.6|16734.6|16733.6|16727.6|575
1617703200000|2021-04-06 10:00:00|16740.1|16734.1|16754.6|16748.6|16759.1|16753.1|16740.1|16734.1|1800
1617706800000|2021-04-06 11:00:00|16755.1|16749.1|16762.6|16756.6|16764.6|16758.6|16755.1|16749.1|843
1617710400000|2021-04-06 12:00:00|16761.6|16755.6|16768.6|16762.6|16782.6|16776.6|16761.6|16755.6|2117
1617714000000|2021-04-06 13:00:00|16769.6|16763.6|16767.6|16761.6|16770.6|16764.6|16746.6|16740.6|2567
1617717600000|2021-04-06 14:00:00|16768.1|16762.1|16768.6|16762.6|16776.6|16770.6|16760.6|16754.6|1907
1617721200000|2021-04-06 15:00:00|16767.6|16761.6|16793.6|16787.6|16793.6|16787.6|16760.6|16754.6|2319
1617724800000|2021-04-06 16:00:00|16794.6|16788.6|16788.1|16782.1|16798.6|16792.6|16784.6|16778.6|1478
1617728400000|2021-04-06 17:00:00|16787.6|16781.6|16770.6|16764.6|16789.1|16783.1|16755.6|16749.6|1782
1617732000000|2021-04-06 18:00:00|16771.6|16765.6|16768.6|16762.6|16781.6|16775.6|16766.1|16760.1|875
1617735600000|2021-04-06 19:00:00|16769.1|16763.1|16744.1|16738.1|16772.1|16766.1|16734.6|16728.6|1977
1617739200000|2021-04-06 20:00:00|16743.6|16737.6|16752.1|16746.1|16752.6|16746.6|16734.1|16728.1|882
1617742800000|2021-04-06 21:00:00|16755.6|16741.6|16756.8|16742.8|16757.7|16743.7|16753.7|16739.7|1
1617746400000|2021-04-06 22:00:00|16756.3|16742.3|16764.8|16750.8|16769.1|16755.1|16751.7|16737.7|0
1617750000000|2021-04-06 23:00:00|16764.1|16750.1|16772.3|16758.3|16773|16759|16762.5|16748.5|0
1617753600000|2021-04-07 00:00:00|16771.5|16757.5|16766.6|16762.6|16786.6|16782.6|16755.6|16746.2|5433
1617757200000|2021-04-07 01:00:00|16767.1|16763.1|16715.1|16711.1|16786.1|16782.1|16696.6|16692.6|34515
1617760800000|2021-04-07 02:00:00|16714.1|16710.1|16690.9|16686.9|16742.9|16738.9|16689.9|16685.9|17081
1617764400000|2021-04-07 03:00:00|16689.9|16685.9|16749.9|16745.9|16758.9|16754.9|16678.9|16674.9|16078
1617768000000|2021-04-07 04:00:00|16750.9|16746.9|16772.9|16768.9|16777.9|16773.9|16747.9|16743.9|8204
1617771600000|2021-04-07 05:00:00|16772.4|16768.4|16773.2|16759.2|16791.9|16787.9|16766.6|16756.3|11684
1617775200000|2021-04-07 06:00:00|16772.8|16758.8|16785.4|16771.4|16787.6|16773.6|16762.2|16748.2|0
1617778800000|2021-04-07 07:00:00|16785.5|16771.5|16787.7|16781.7|16794.2|16788.2|16778.7|16771.5|1925
1617782400000|2021-04-07 08:00:00|16787.2|16781.2|16782.7|16776.7|16788.2|16782.2|16779.7|16773.7|704
1617786000000|2021-04-07 09:00:00|16783.2|16777.2|16771.2|16765.2|16786.2|16780.2|16766.2|16760.2|1552
1617789600000|2021-04-07 10:00:00|16770.2|16764.2|16775.7|16769.7|16782.2|16776.2|16769.2|16763.2|784
1617793200000|2021-04-07 11:00:00|16775.2|16769.2|16771.2|16765.2|16778.7|16772.7|16769.2|16763.2|660
1617796800000|2021-04-07 12:00:00|16770.2|16764.2|16755.2|16749.2|16775.2|16769.2|16754.2|16748.2|1661
1617800400000|2021-04-07 13:00:00|16754.7|16748.7|16775.2|16769.2|16782.2|16776.2|16754.7|16748.7|2523
1617804000000|2021-04-07 14:00:00|16774.7|16768.7|16776.2|16770.2|16786.7|16780.7|16768.2|16762.2|1939
1617807600000|2021-04-07 15:00:00|16777.2|16771.2|16757.7|16751.7|16782.2|16776.2|16736.7|16730.7|3385
1617811200000|2021-04-07 16:00:00|16756.7|16750.7|16736.2|16730.2|16761.2|16755.2|16731.2|16725.2|2577
1617814800000|2021-04-07 17:00:00|16735.7|16729.7|16736.2|16730.2|16747.2|16741.2|16724.7|16718.7|1553
1617818400000|2021-04-07 18:00:00|16736.7|16730.7|16746.2|16740.2|16759.2|16753.2|16735.2|16729.2|1279
1617822000000|2021-04-07 19:00:00|16747.2|16741.2|16749.2|16743.2|16755.2|16749.2|16726.2|16720.2|1057
1617825600000|2021-04-07 20:00:00|16750.2|16744.2|16750.2|16744.2|16766.2|16760.2|16748.2|16742.2|1157
1617829200000|2021-04-07 21:00:00|16757.4|16743.4|16754.6|16740.6|16757.6|16743.6|16753.3|16739.3|1
1617832800000|2021-04-07 22:00:00|16754.3|16740.3|16751.7|16737.7|16757|16743|16750.5|16736.5|0
1617836400000|2021-04-07 23:00:00|16751|16737|16771.4|16757.4|16780.1|16766.1|16748.1|16734.1|0
1617840000000|2021-04-08 00:00:00|16772.2|16758.2|16744.7|16740.7|16772.2|16758.2|16730.7|16726.7|4718
1617843600000|2021-04-08 01:00:00|16746.7|16742.7|16799.2|16795.2|16844.7|16840.7|16707.2|16703.2|45121
1617847200000|2021-04-08 02:00:00|16798.7|16794.7|16880.2|16876.2|16883.2|16879.2|16771.7|16767.7|26756
1617850800000|2021-04-08 03:00:00|16881.7|16877.7|16910|16906|16913|16909|16874.2|16870.2|12060
1617854400000|2021-04-08 04:00:00|16909.5|16905.5|16909.5|16905.5|16917.5|16913.5|16887.5|16883.5|9183
1617858000000|2021-04-08 05:00:00|16909|16905|16955.5|16941.5|16959|16945|16908.5|16904.5|13314
1617861600000|2021-04-08 06:00:00|16955.2|16941.2|16940.3|16926.3|16957.8|16943.8|16933|16919|0
1617865200000|2021-04-08 07:00:00|16940.9|16926.9|16937.2|16931.2|16948.7|16942.7|16932.2|16924.9|2333
1617868800000|2021-04-08 08:00:00|16937.7|16931.7|16928.7|16922.7|16941.7|16935.7|16922.2|16916.2|1675
1617872400000|2021-04-08 09:00:00|16928.2|16922.2|16931.7|16925.7|16932.7|16926.7|16917.7|16911.7|1183
1617876000000|2021-04-08 10:00:00|16932.2|16926.2|16930.7|16924.7|16943.7|16937.7|16929.7|16923.7|1344
1617879600000|2021-04-08 11:00:00|16929.7|16923.7|16937.7|16931.7|16940.7|16934.7|16929.7|16923.7|592
1617883200000|2021-04-08 12:00:00|16937.2|16931.2|16943.2|16937.2|16952.2|16946.2|16934.2|16928.2|1515
1617886800000|2021-04-08 13:00:00|16943.7|16937.7|16951.7|16945.7|16953.7|16947.7|16936.2|16930.2|2717
1617890400000|2021-04-08 14:00:00|16952.2|16946.2|16955.2|16949.2|16957.7|16951.7|16934.7|16928.7|3380
1617894000000|2021-04-08 15:00:00|16955.7|16949.7|16981.2|16975.2|16984.7|16978.7|16952.7|16946.7|3609
1617897600000|2021-04-08 16:00:00|16981.7|16975.7|16971.7|16965.7|16986.7|16980.7|16969.7|16963.7|1891
1617901200000|2021-04-08 17:00:00|16970.7|16964.7|16972.7|16966.7|16978.7|16972.7|16968.2|16962.2|745
1617904800000|2021-04-08 18:00:00|16971.7|16965.7|16974.7|16968.7|16980.7|16974.7|16971.2|16965.2|530
1617908400000|2021-04-08 19:00:00|16973.7|16967.7|16972.2|16966.2|16978.2|16972.2|16969.7|16963.7|501
1617912000000|2021-04-08 20:00:00|16971.7|16965.7|16958.2|16952.2|16974.2|16968.2|16946.7|16940.7|2159
1617915600000|2021-04-08 21:00:00|16962|16948|16962.9|16948.9|16963.8|16949.8|16960.1|16946.1|0
1617919200000|2021-04-08 22:00:00|16962.7|16948.7|16961.2|16947.2|16963.4|16949.4|16954.4|16940.4|0
1617922800000|2021-04-08 23:00:00|16960.8|16946.8|16968.7|16954.7|16968.7|16954.7|16957.6|16943.6|0
1617926400000|2021-04-09 00:00:00|16968|16954|16979.7|16975.7|16979.7|16975.7|16959.4|16945.4|4630
1617930000000|2021-04-09 01:00:00|16979.2|16975.2|16838.2|16834.2|16980.2|16976.2|16834.7|16830.7|43964
1617933600000|2021-04-09 02:00:00|16838.7|16834.7|16868.5|16864.5|16891|16887|16820.7|16816.7|22925
1617937200000|2021-04-09 03:00:00|16867.5|16863.5|16889|16885|16899.5|16895.5|16846.5|16842.5|11945
1617940800000|2021-04-09 04:00:00|16888.5|16884.5|16871|16867|16894|16890|16860|16856|7767
1617944400000|2021-04-09 05:00:00|16874|16870|16853.6|16839.6|16888.5|16884.5|16839|16831.7|11358
1617948000000|2021-04-09 06:00:00|16851.4|16837.4|16850.6|16836.6|16866.5|16852.5|16846.3|16832.3|0
1617951600000|2021-04-09 07:00:00|16846.9|16840.9|16864.9|16858.9|16867.4|16861.4|16840.4|16834.4|2244
1617955200000|2021-04-09 08:00:00|16864.4|16858.4|16868.4|16862.4|16869.9|16863.9|16855.4|16849.4|1020
1617958800000|2021-04-09 09:00:00|16867.4|16861.4|16874.9|16868.9|16875.4|16869.4|16863.4|16857.4|945
1617962400000|2021-04-09 10:00:00|16874.4|16868.4|16874.4|16868.4|16880.4|16874.4|16867.9|16861.9|985
1617966000000|2021-04-09 11:00:00|16873.4|16867.4|16882.9|16876.9|16885.4|16879.4|16873.4|16867.4|973
1617969600000|2021-04-09 12:00:00|16883.9|16877.9|16855.4|16849.4|16883.9|16877.9|16852.4|16846.4|1934
1617973200000|2021-04-09 13:00:00|16854.9|16848.9|16860.4|16854.4|16863.4|16857.4|16844.4|16838.4|2939
1617976800000|2021-04-09 14:00:00|16861.4|16855.4|16859.4|16853.4|16872.4|16866.4|16856.4|16850.4|2310
1617980400000|2021-04-09 15:00:00|16858.9|16852.9|16890.9|16884.9|16892.4|16886.4|16856.4|16850.4|1967
1617984000000|2021-04-09 16:00:00|16891.9|16885.9|16892.4|16886.4|16904.9|16898.9|16886.4|16880.4|2603
1617987600000|2021-04-09 17:00:00|16893.4|16887.4|16916.4|16910.4|16926.9|16920.9|16887.9|16881.9|2033
1617991200000|2021-04-09 18:00:00|16917.4|16911.4|16912.4|16906.4|16929.9|16923.9|16906.9|16900.9|1321
1617994800000|2021-04-09 19:00:00|16911.4|16905.4|16920.4|16914.4|16928.9|16922.9|16906.9|16900.9|899
1617998400000|2021-04-09 20:00:00|16920.9|16914.9|16917.9|16911.9|16922.9|16916.9|16915.4|16909.4|953
1618002000000|2021-04-09 21:00:00|16923|16909|16923|16909|16923|16909|16923|16909|0
1618178400000|2021-04-11 22:00:00|16923.3|16909.3|16925.5|16911.5|16933.7|16919.7|16918|16904|0
1618182000000|2021-04-11 23:00:00|16924.7|16910.7|16913.2|16899.2|16927.9|16913.9|16913.2|16899.2|0
1618185600000|2021-04-12 00:00:00|16913.9|16899.9|16916.4|16912.4|16928.9|16914.9|16892.4|16886.5|5254
1618189200000|2021-04-12 01:00:00|16912.4|16908.4|16920.9|16916.9|16977.4|16973.4|16885.4|16881.4|41374
1618192800000|2021-04-12 02:00:00|16921.7|16917.7|16846.7|16842.7|16939.2|16935.2|16776.7|16772.7|34739
1618196400000|2021-04-12 03:00:00|16846.2|16842.2|16894.2|16890.2|16898.2|16894.2|16842.2|16838.2|12723
1618200000000|2021-04-12 04:00:00|16894.7|16890.7|16852.7|16848.7|16899.7|16895.7|16847.2|16843.2|9745
1618203600000|2021-04-12 05:00:00|16851.7|16847.7|16854.4|16840.4|16874.2|16870.2|16841.2|16837.2|8960
1618207200000|2021-04-12 06:00:00|16853.3|16839.3|16880.6|16866.6|16886.3|16872.3|16845|16831|0
1618210800000|2021-04-12 07:00:00|16881.2|16867.2|16869.5|16863.5|16881.3|16870.5|16855.5|16849.5|2386
1618214400000|2021-04-12 08:00:00|16870.5|16864.5|16875.5|16869.5|16881.5|16875.5|16865.5|16859.5|1582
1618218000000|2021-04-12 09:00:00|16876|16870|16883.5|16877.5|16887.5|16881.5|16872.5|16866.5|1098
1618221600000|2021-04-12 10:00:00|16882.5|16876.5|16876.5|16870.5|16884.5|16878.5|16874.5|16868.5|806
1618225200000|2021-04-12 11:00:00|16877.5|16871.5|16891.5|16885.5|16898.5|16892.5|16876.5|16870.5|1591
1618228800000|2021-04-12 12:00:00|16892.5|16886.5|16890|16884|16901.5|16895.5|16883.5|16877.5|1134
1618232400000|2021-04-12 13:00:00|16890.5|16884.5|16869.5|16863.5|16898|16892|16859.5|16853.5|3124
1618236000000|2021-04-12 14:00:00|16869|16863|16866.5|16860.5|16878.5|16872.5|16851.5|16845.5|3210
1618239600000|2021-04-12 15:00:00|16867|16861|16873.5|16867.5|16877.5|16871.5|16860|16854|1709
1618243200000|2021-04-12 16:00:00|16874.5|16868.5|16879|16873|16884.5|16878.5|16867|16861|1257
1618246800000|2021-04-12 17:00:00|16880|16874|16846|16840|16880|16874|16843|16837|1381
1618250400000|2021-04-12 18:00:00|16845.5|16839.5|16842|16836|16850.5|16844.5|16824|16818|2060
1618254000000|2021-04-12 19:00:00|16841.5|16835.5|16886.5|16880.5|16895|16889|16835.5|16829.5|1990
1618257600000|2021-04-12 20:00:00|16887.5|16881.5|16905.5|16899.5|16919|16913|16887.5|16881.5|2318
1618261200000|2021-04-12 21:00:00|16909.5|16895.5|16909|16895|16909.5|16895.5|16907.6|16893.6|0
1618264800000|2021-04-12 22:00:00|16909.7|16895.7|16905.7|16891.7|16912.2|16898.2|16904.2|16890.2|0
1618268400000|2021-04-12 23:00:00|16905|16891|16907.1|16893.1|16912.8|16898.8|16900.8|16886.8|0
1618272000000|2021-04-13 00:00:00|16906.4|16892.4|16910|16906|16928.5|16924.5|16891.4|16877.4|4553
1618275600000|2021-04-13 01:00:00|16908|16904|16990.5|16986.5|17015.5|17011.5|16900.5|16896.5|48570
1618279200000|2021-04-13 02:00:00|16990|16986|17008.5|17004.5|17053|17049|16990|16986|25822
1618282800000|2021-04-13 03:00:00|17009|17005|17010|17006|17033|17029|17002|16998|8966
1618286400000|2021-04-13 04:00:00|17008.5|17004.5|16880|16876|17010|17006|16858|16854|36036
1618290000000|2021-04-13 05:00:00|16879.5|16875.5|16807.2|16793.2|16885|16881|16788|16784|26013
1618293600000|2021-04-13 06:00:00|16807.6|16793.6|16820.1|16806.1|16826.2|16812.2|16798.5|16784.5|0
1618297200000|2021-04-13 07:00:00|16819.5|16805.5|16831|16825|16831|16825|16812.5|16805.5|2971
1618300800000|2021-04-13 08:00:00|16830.5|16824.5|16828|16822|16836|16830|16825|16819|1320
1618304400000|2021-04-13 09:00:00|16827|16821|16848.5|16842.5|16850|16844|16826|16820|1797
1618308000000|2021-04-13 10:00:00|16849.5|16843.5|16826|16820|16853|16847|16821|16815|1298
1618311600000|2021-04-13 11:00:00|16824.5|16818.5|16815|16809|16826|16820|16793.5|16787.5|4155
1618315200000|2021-04-13 12:00:00|16814.5|16808.5|16843|16837|16849|16843|16811.5|16805.5|2874
1618318800000|2021-04-13 13:00:00|16843.5|16837.5|16837|16831|16847|16841|16827|16821|3309
1618322400000|2021-04-13 14:00:00|16838|16832|16833|16827|16840|16834|16818|16812|2443
1618326000000|2021-04-13 15:00:00|16833.5|16827.5|16844|16838|16847|16841|16832|16826|2103
1618329600000|2021-04-13 16:00:00|16845.5|16839.5|16837|16831|16860|16854|16836|16830|2169
1618333200000|2021-04-13 17:00:00|16836.5|16830.5|16847.5|16841.5|16855|16849|16833.5|16827.5|835
1618336800000|2021-04-13 18:00:00|16847|16841|16849.5|16843.5|16853|16847|16840|16834|609
1618340400000|2021-04-13 19:00:00|16850.5|16844.5|16868.5|16862.5|16882.5|16876.5|16850.5|16844.5|2094
1618344000000|2021-04-13 20:00:00|16868|16862|16871.5|16865.5|16877|16871|16861|16855|891
1618347600000|2021-04-13 21:00:00|16877.7|16863.7|16876.8|16862.8|16878.3|16864.3|16875.5|16861.5|2
1618351200000|2021-04-13 22:00:00|16877.5|16863.5|16872.2|16858.2|16878.9|16864.9|16870.7|16856.7|0
1618354800000|2021-04-13 23:00:00|16872.5|16858.5|16868|16854|16872.9|16858.9|16867.2|16853.2|0
1618358400000|2021-04-14 00:00:00|16868.7|16854.7|16858.1|16854.1|16879|16870.5|16849.1|16845.1|4045
1618362000000|2021-04-14 01:00:00|16858.6|16854.6|16838.6|16834.6|16919.1|16915.1|16764.6|16760.6|51505
1618365600000|2021-04-14 02:00:00|16838.1|16834.1|16710.6|16706.6|16855.1|16851.1|16673.1|16669.1|44317
1618369200000|2021-04-14 03:00:00|16709.6|16705.6|16734.1|16730.1|16755.6|16751.6|16595.1|16591.1|43868
1618372800000|2021-04-14 04:00:00|16735.1|16731.1|16815.6|16811.6|16839.1|16835.1|16706.1|16702.1|24441
1618376400000|2021-04-14 05:00:00|16816.1|16812.1|16867.4|16853.4|16869.6|16857.7|16777.6|16773.6|16639
1618380000000|2021-04-14 06:00:00|16867.8|16853.8|16854.1|16840.1|16867.8|16853.8|16843.1|16829.1|0
1618383600000|2021-04-14 07:00:00|16854.7|16840.7|16889.7|16883.7|16900.2|16894.2|16854.7|16840.7|4122
1618387200000|2021-04-14 08:00:00|16892.2|16886.2|16906.7|16900.7|16906.7|16900.7|16890.2|16884.2|2049
1618390800000|2021-04-14 09:00:00|16907.2|16901.2|16897.7|16891.7|16909.2|16903.2|16896.7|16890.7|1039
1618394400000|2021-04-14 10:00:00|16896.7|16890.7|16887.7|16881.7|16897.2|16891.2|16881.2|16875.2|1712
1618398000000|2021-04-14 11:00:00|16887.2|16881.2|16897.2|16891.2|16904.7|16898.7|16887.2|16881.2|1128
1618401600000|2021-04-14 12:00:00|16895.7|16889.7|16888.2|16882.2|16899.7|16893.7|16884.7|16878.7|927
1618405200000|2021-04-14 13:00:00|16887.7|16881.7|16897.7|16891.7|16897.7|16891.7|16876.2|16870.2|2463
1618408800000|2021-04-14 14:00:00|16898.7|16892.7|16908.2|16902.2|16923.7|16917.7|16886.7|16880.7|5291
1618412400000|2021-04-14 15:00:00|16908.7|16902.7|16904.2|16898.2|16914.7|16908.7|16889.2|16883.2|2518
1618416000000|2021-04-14 16:00:00|16903.7|16897.7|16901.7|16895.7|16906.2|16900.2|16892.7|16886.7|1128
1618419600000|2021-04-14 17:00:00|16900.7|16894.7|16884.7|16878.7|16901.7|16895.7|16878.7|16872.7|1282
1618423200000|2021-04-14 18:00:00|16884.2|16878.2|16862.2|16856.2|16891.7|16885.7|16853.2|16847.2|3121
1618426800000|2021-04-14 19:00:00|16861.2|16855.2|16846.2|16840.2|16861.7|16855.7|16830.2|16824.2|2798
1618430400000|2021-04-14 20:00:00|16847.2|16841.2|16854.7|16848.7|16857.2|16851.2|16844.2|16838.2|1030
1618434000000|2021-04-14 21:00:00|16857.9|16843.9|16860.4|16846.4|16861.2|16847.2|16857.6|16843.6|0
1618437600000|2021-04-14 22:00:00|16860.3|16846.3|16862.8|16848.8|16867.8|16853.8|16856.4|16842.4|0
1618441200000|2021-04-14 23:00:00|16863.5|16849.5|16858.5|16844.5|16864.3|16850.3|16854.2|16840.2|0
1618444800000|2021-04-15 00:00:00|16859.2|16845.2|16894.2|16890.2|16898.7|16894.7|16849.2|16835.2|5070
1618448400000|2021-04-15 01:00:00|16892.7|16888.7|16918.2|16914.2|16950.7|16946.7|16855.7|16851.7|50049
1618452000000|2021-04-15 02:00:00|16917.7|16913.7|16911.2|16907.2|16938.7|16934.7|16887.7|16883.7|21311
1618455600000|2021-04-15 03:00:00|16923.7|16919.7|16986.7|16982.7|16986.7|16982.7|16912.2|16908.2|21237
1618459200000|2021-04-15 04:00:00|16988.7|16984.7|17004.7|17000.7|17016.7|17012.7|16977.2|16973.2|15624
1618462800000|2021-04-15 05:00:00|17004.2|17000.2|17081|17067|17086.9|17072.9|16996.2|16992.2|18136
1618466400000|2021-04-15 06:00:00|17078.8|17064.8|17105.2|17091.2|17106.4|17092.4|17071.5|17057.5|0
1618470000000|2021-04-15 07:00:00|17105.3|17091.3|17143.8|17137.8|17149.8|17143.8|17090.3|17084.3|6540
1618473600000|2021-04-15 08:00:00|17144.3|17138.3|17125.8|17119.8|17148.8|17142.8|17120.8|17114.8|3368
1618477200000|2021-04-15 09:00:00|17124.8|17118.8|17122.8|17116.8|17129.3|17123.3|17113.8|17107.8|1730
1618480800000|2021-04-15 10:00:00|17123.3|17117.3|17141.8|17135.8|17141.8|17135.8|17121.3|17115.3|1427
1618484400000|2021-04-15 11:00:00|17142.8|17136.8|17140.3|17134.3|17143.8|17137.8|17129.3|17123.3|953
1618488000000|2021-04-15 12:00:00|17139.8|17133.8|17140.3|17134.3|17151.8|17145.8|17133.8|17127.8|1836
1618491600000|2021-04-15 13:00:00|17140.8|17134.8|17101.8|17095.8|17141.8|17135.8|17087.8|17081.8|9046
1618495200000|2021-04-15 14:00:00|17102.8|17096.8|17084.8|17078.8|17106.3|17100.3|17063.3|17057.3|7728
1618498800000|2021-04-15 15:00:00|17085.3|17079.3|17082.3|17076.3|17097.8|17091.8|17070.8|17064.8|2686
1618502400000|2021-04-15 16:00:00|17082.8|17076.8|17095.8|17089.8|17106.3|17100.3|17075.8|17069.8|1765
1618506000000|2021-04-15 17:00:00|17096.3|17090.3|17096.8|17090.8|17098.8|17092.8|17075.3|17069.3|1392
1618509600000|2021-04-15 18:00:00|17097.3|17091.3|17085.8|17079.8|17105.8|17099.8|17081.8|17075.8|1057
1618513200000|2021-04-15 19:00:00|17083.8|17077.8|17090.8|17084.8|17101.8|17095.8|17082.3|17076.3|760
1618516800000|2021-04-15 20:00:00|17091.3|17085.3|17084.3|17078.3|17096.3|17090.3|17051.8|17045.8|3490
1618520400000|2021-04-15 21:00:00|17088.2|17074.2|17090|17076|17092.2|17078.2|17087.8|17073.8|0
1618524000000|2021-04-15 22:00:00|17088.6|17074.6|17088.2|17074.2|17091.1|17077.1|17082.5|17068.5|0
1618527600000|2021-04-15 23:00:00|17089|17075|17088.9|17074.9|17092.5|17078.5|17088.2|17074.2|0
1618531200000|2021-04-16 00:00:00|17088.2|17074.2|17028.3|17024.3|17088.9|17074.9|17017.8|17013.8|8151
1618534800000|2021-04-16 01:00:00|17027.3|17023.3|17041.3|17037.3|17076.8|17072.8|16991.8|16987.8|40632
1618538400000|2021-04-16 02:00:00|17040.3|17036.3|17088.8|17084.8|17093.8|17089.8|17017.8|17013.8|23785
1618542000000|2021-04-16 03:00:00|17087.8|17083.8|17047.8|17043.8|17099.3|17095.3|17043.3|17039.3|13762
1618545600000|2021-04-16 04:00:00|17047.3|17043.3|17123.8|17119.8|17125.3|17121.3|17028.8|17024.8|19649
1618549200000|2021-04-16 05:00:00|17124.3|17120.3|17167.2|17153.2|17171.2|17157.2|17105.8|17101.8|17760
1618552800000|2021-04-16 06:00:00|17165|17151|17160.7|17146.7|17165.1|17151.1|17147.2|17133.2|0
1618556400000|2021-04-16 07:00:00|17145.8|17139.8|17136.8|17130.8|17155.8|17149.8|17134.8|17128.8|3282
1618560000000|2021-04-16 08:00:00|17137.8|17131.8|17143.8|17137.8|17146.8|17140.8|17132.8|17126.8|1088
1618563600000|2021-04-16 09:00:00|17144.3|17138.3|17155.3|17149.3|17159.3|17153.3|17140.8|17134.8|1664
1618567200000|2021-04-16 10:00:00|17156.3|17150.3|17153.8|17147.8|17160.8|17154.8|17150.8|17144.8|1060
1618570800000|2021-04-16 11:00:00|17153.3|17147.3|17165.8|17159.8|17169.3|17163.3|17152.8|17146.8|1550
1618574400000|2021-04-16 12:00:00|17165.3|17159.3|17165.8|17159.8|17173.8|17167.8|17160.8|17154.8|1100
1618578000000|2021-04-16 13:00:00|17165.3|17159.3|17153.8|17147.8|17165.8|17159.8|17147.8|17141.8|3492
1618581600000|2021-04-16 14:00:00|17153.3|17147.3|17163.8|17157.8|17181.8|17175.8|17151.3|17145.3|3925
1618585200000|2021-04-16 15:00:00|17161.8|17155.8|17160.8|17154.8|17167.8|17161.8|17155.8|17149.8|1649
1618588800000|2021-04-16 16:00:00|17159.3|17153.3|17161.3|17155.3|17168.3|17162.3|17157.8|17151.8|682
1618592400000|2021-04-16 17:00:00|17160.8|17154.8|17155.8|17149.8|17163.3|17157.3|17153.3|17147.3|766
1618596000000|2021-04-16 18:00:00|17154.8|17148.8|17163.8|17157.8|17164.3|17158.3|17150.3|17144.3|971
1618599600000|2021-04-16 19:00:00|17163.3|17157.3|17164.8|17158.8|17168.8|17162.8|17157.8|17151.8|688
1618603200000|2021-04-16 20:00:00|17163.8|17157.8|17137.3|17131.3|17163.8|17157.8|17134.3|17128.3|1966
1618783200000|2021-04-18 22:00:00|17122|17108|17129.6|17115.6|17131|17117|17120.7|17106.7|0
1618786800000|2021-04-18 23:00:00|17128.9|17114.9|17119.1|17105.1|17131|17117|17119.1|17105.1|0
1618790400000|2021-04-19 00:00:00|17119.8|17105.8|17144.3|17140.3|17146.3|17142.3|17110.8|17096.8|5113
1618794000000|2021-04-19 01:00:00|17143.8|17139.8|17187.8|17183.8|17227.3|17223.3|17127.3|17123.3|42691
1618797600000|2021-04-19 02:00:00|17186.8|17182.8|17225.8|17221.8|17247.8|17243.8|17170.3|17166.3|20817
1618801200000|2021-04-19 03:00:00|17226.8|17222.8|17250.3|17246.3|17256.3|17252.3|17226.8|17222.8|10143
1618804800000|2021-04-19 04:00:00|17249.8|17245.8|17283.3|17279.3|17284.3|17280.3|17238.3|17234.3|10776
1618808400000|2021-04-19 05:00:00|17282.3|17278.3|17269.5|17255.5|17296.8|17292.8|17252.3|17248.3|14153
1618812000000|2021-04-19 06:00:00|17269.1|17255.1|17282.2|17268.2|17282.2|17268.2|17256.8|17242.8|0
1618815600000|2021-04-19 07:00:00|17282.8|17268.8|17293.3|17287.3|17302.3|17296.3|17277.3|17268.8|3801
1618819200000|2021-04-19 08:00:00|17294.3|17288.3|17288.3|17282.3|17297.3|17291.3|17286.3|17280.3|1107
1618822800000|2021-04-19 09:00:00|17288.8|17282.8|17280.3|17274.3|17289.3|17283.3|17273.3|17267.3|1577
1618826400000|2021-04-19 10:00:00|17279.8|17273.8|17276.3|17270.3|17285.3|17279.3|17267.8|17261.8|1484
1618830000000|2021-04-19 11:00:00|17276.8|17270.8|17278.3|17272.3|17280.3|17274.3|17272.3|17266.3|517
1618833600000|2021-04-19 12:00:00|17278.8|17272.8|17286.4|17280.4|17288.9|17282.9|17273.9|17267.9|860
1618837200000|2021-04-19 13:00:00|17286.9|17280.9|17281.9|17275.9|17291.9|17285.9|17270.4|17264.4|2025
1618840800000|2021-04-19 14:00:00|17281.4|17275.4|17247.9|17241.9|17283.9|17277.9|17228.4|17222.4|7635
1618844400000|2021-04-19 15:00:00|17247.4|17241.4|17244.4|17238.4|17249.9|17243.9|17220.4|17214.4|3708
1618848000000|2021-04-19 16:00:00|17243.9|17237.9|17235.9|17229.9|17247.9|17241.9|17225.4|17219.4|1860
1618851600000|2021-04-19 17:00:00|17236.4|17230.4|17242.4|17236.4|17247.9|17241.9|17230.9|17224.9|966
1618855200000|2021-04-19 18:00:00|17241.9|17235.9|17229.9|17223.9|17242.9|17236.9|17205.4|17199.4|2002
1618858800000|2021-04-19 19:00:00|17228.9|17222.9|17223.4|17217.4|17229.9|17223.9|17210.9|17204.9|868
1618862400000|2021-04-19 20:00:00|17222.9|17216.9|17225.4|17219.4|17241.4|17235.4|17222.9|17216.9|1246
1618866000000|2021-04-19 21:00:00|17230.8|17216.8|17230.8|17216.8|17232.5|17218.5|17229.8|17215.8|2
1618869600000|2021-04-19 22:00:00|17232.8|17218.8|17239.7|17225.7|17241.1|17227.1|17229.5|17215.5|0
1618873200000|2021-04-19 23:00:00|17240.4|17226.4|17246.3|17232.3|17248.4|17234.4|17233.9|17219.9|0
1618876800000|2021-04-20 00:00:00|17247.1|17233.1|17249.9|17245.9|17255.9|17251.9|17228.9|17224.9|5154
1618880400000|2021-04-20 01:00:00|17250.4|17246.4|17289.9|17285.9|17299.9|17295.9|17208.9|17204.9|34655
1618884000000|2021-04-20 02:00:00|17290.9|17286.9|17286.9|17282.9|17294.9|17290.9|17229.9|17225.9|21440
1618887600000|2021-04-20 03:00:00|17285.4|17281.4|17302.9|17298.9|17315.4|17311.4|17276.9|17272.9|13674
1618891200000|2021-04-20 04:00:00|17302.4|17298.4|17286.9|17282.9|17306.4|17302.4|17250.9|17246.9|5697
1618894800000|2021-04-20 05:00:00|17283.4|17279.4|17330.2|17316.2|17330.6|17316.9|17277.4|17273.4|2470
1618898400000|2021-04-20 06:00:00|17330.4|17316.4|17294.5|17280.5|17336.2|17322.2|17286.9|17272.9|0
1618902000000|2021-04-20 07:00:00|17311.4|17305.4|17313.4|17307.4|17322.4|17316.4|17304.9|17298.9|485
1618905600000|2021-04-20 08:00:00|17312.4|17306.4|17305.4|17299.4|17313.9|17307.9|17301.4|17295.4|241
1618909200000|2021-04-20 09:00:00|17304.9|17298.9|17265.4|17259.4|17306.4|17300.4|17263.9|17257.9|1107
1618912800000|2021-04-20 10:00:00|17265.9|17259.9|17272.9|17266.9|17274.4|17268.4|17260.4|17254.4|704
1618916400000|2021-04-20 11:00:00|17273.9|17267.9|17271.9|17265.9|17273.9|17267.9|17263.9|17257.9|181
1618920000000|2021-04-20 12:00:00|17272.4|17266.4|17268.9|17262.9|17274.9|17268.9|17263.9|17257.9|217
1618923600000|2021-04-20 13:00:00|17269.4|17263.4|17281.4|17275.4|17291.9|17285.9|17268.9|17262.9|519
1618927200000|2021-04-20 14:00:00|17280.9|17274.9|17240.9|17234.9|17284.9|17278.9|17228.4|17222.4|1210
1618930800000|2021-04-20 15:00:00|17239.9|17233.9|17242.4|17236.4|17243.9|17237.9|17229.4|17223.4|835
1618934400000|2021-04-20 16:00:00|17243.4|17237.4|17249.4|17243.4|17251.9|17245.9|17239.9|17233.9|355
1618938000000|2021-04-20 17:00:00|17248.9|17242.9|17247.4|17241.4|17249.4|17243.4|17234.9|17228.9|301
1618941600000|2021-04-20 18:00:00|17246.9|17240.9|17236.4|17230.4|17249.4|17243.4|17229.9|17223.9|110
1618945200000|2021-04-20 19:00:00|17236.9|17230.9|17241.4|17235.4|17252.9|17246.9|17232.4|17226.4|159
1618948800000|2021-04-20 20:00:00|17241.9|17235.9|17236.4|17230.4|17249.9|17243.9|17236.4|17230.4|109
1618952400000|2021-04-20 21:00:00|17242.3|17228.3|17246.1|17232.1|17250.3|17236.3|17241.8|17227.8|0
1618956000000|2021-04-20 22:00:00|17245|17231|17255.7|17241.7|17258.7|17244.7|17243.9|17229.9|0
1618959600000|2021-04-20 23:00:00|17256.5|17242.5|17246|17232|17256.5|17242.5|17242.3|17228.3|0
1618963200000|2021-04-21 00:00:00|17246.7|17232.7|17229.5|17225.5|17258.6|17244.6|17202|17198|2228
1618966800000|2021-04-21 01:00:00|17231|17227|17156.5|17152.5|17247|17243|17154.5|17150.5|16633
1618970400000|2021-04-21 02:00:00|17156|17152|17221.5|17217.5|17223|17219|17146|17142|10799
1618974000000|2021-04-21 03:00:00|17222|17218|17229.5|17225.5|17244|17240|17205.5|17201.5|7933
1618977600000|2021-04-21 04:00:00|17229|17225|17219.5|17215.5|17249.5|17245.5|17201.5|17197.5|7493
1618981200000|2021-04-21 05:00:00|17219|17215|17195.6|17181.6|17225|17221|17182|17178|10628
1618984800000|2021-04-21 06:00:00|17195.2|17181.2|17221.5|17207.5|17235.3|17221.3|17183.1|17169.1|0
1618988400000|2021-04-21 07:00:00|17220.9|17206.9|17225.7|17219.7|17226.2|17220.2|17202.2|17196.2|4362
1618992000000|2021-04-21 08:00:00|17225.2|17219.2|17214.7|17208.7|17226.2|17220.2|17210.2|17204.2|1337
1618995600000|2021-04-21 09:00:00|17215.2|17209.2|17216.7|17210.7|17221.2|17215.2|17211.2|17205.2|1205
1618999200000|2021-04-21 10:00:00|17216.2|17210.2|17230.2|17224.2|17230.2|17224.2|17212.7|17206.7|1398
1619002800000|2021-04-21 11:00:00|17231.2|17225.2|17228.2|17222.2|17233.2|17227.2|17225.2|17219.2|1302
1619006400000|2021-04-21 12:00:00|17228.7|17222.7|17219.7|17213.7|17230.2|17224.2|17214.2|17208.2|1804
1619010000000|2021-04-21 13:00:00|17220.2|17214.2|17249.2|17243.2|17249.7|17243.7|17212.2|17206.2|4334
1619013600000|2021-04-21 14:00:00|17248.7|17242.7|17257.2|17251.2|17262.7|17256.7|17239.2|17233.2|3873
1619017200000|2021-04-21 15:00:00|17257.7|17251.7|17277.2|17271.2|17277.2|17271.2|17256.2|17250.2|2606
1619020800000|2021-04-21 16:00:00|17277.7|17271.7|17289.2|17283.2|17293.7|17287.7|17275.7|17269.7|2492
1619024400000|2021-04-21 17:00:00|17289.7|17283.7|17293.2|17287.2|17298.7|17292.7|17288.2|17282.2|1093
1619028000000|2021-04-21 18:00:00|17293.7|17287.7|17299.7|17293.7|17304.2|17298.2|17293.7|17287.7|1011
1619031600000|2021-04-21 19:00:00|17299.2|17293.2|17315.2|17309.2|17316.2|17310.2|17298.2|17292.2|1268
1619035200000|2021-04-21 20:00:00|17315.7|17309.7|17331.2|17325.2|17332.2|17326.2|17314.2|17308.2|1544
1619038800000|2021-04-21 21:00:00|17334.7|17320.7|17334.8|17320.8|17337.2|17323.2|17333.2|17319.2|0
1619042400000|2021-04-21 22:00:00|17337.1|17323.1|17330.7|17316.7|17341.4|17327.4|17327.8|17313.8|0
1619046000000|2021-04-21 23:00:00|17331.4|17317.4|17326.9|17312.9|17335.8|17321.8|17325.6|17311.6|0
1619049600000|2021-04-22 00:00:00|17326.2|17312.2|17321.7|17317.7|17338.2|17324.2|17312.7|17308.5|5019
1619053200000|2021-04-22 01:00:00|17320.2|17316.2|17295.2|17291.2|17423.7|17419.7|17286.2|17282.2|61639
1619056800000|2021-04-22 02:00:00|17295.7|17291.7|17355.2|17351.2|17365.2|17361.2|17276.2|17272.2|25833
1619060400000|2021-04-22 03:00:00|17354.7|17350.7|17319.2|17315.2|17380.2|17376.2|17300.2|17296.2|18905
1619064000000|2021-04-22 04:00:00|17318.7|17314.7|17221.9|17217.9|17319.2|17315.2|17101.4|17097.4|54560
1619067600000|2021-04-22 05:00:00|17221.4|17217.4|17188.4|17174.4|17225.4|17221.4|17120.7|17116.7|23675
1619071200000|2021-04-22 06:00:00|17188.8|17174.8|17168|17154|17192.6|17178.6|17162.5|17148.5|0
1619074800000|2021-04-22 07:00:00|17168.7|17154.7|17161.2|17155.2|17181.7|17175.7|17136.7|17130.7|3910
1619078400000|2021-04-22 08:00:00|17160.7|17154.7|17166.7|17160.7|17178.2|17172.2|17154.2|17148.2|1937
1619082000000|2021-04-22 09:00:00|17169.7|17163.7|17189.7|17183.7|17191.7|17185.7|17168.2|17162.2|1416
1619085600000|2021-04-22 10:00:00|17189.2|17183.2|17194.7|17188.7|17201.7|17195.7|17181.7|17175.7|2099
1619089200000|2021-04-22 11:00:00|17194.2|17188.2|17188.7|17182.7|17206.7|17200.7|17185.2|17179.2|1697
1619092800000|2021-04-22 12:00:00|17187.7|17181.7|17204.7|17198.7|17211.7|17205.7|17186.2|17180.2|1998
1619096400000|2021-04-22 13:00:00|17205.2|17199.2|17186.7|17180.7|17209.7|17203.7|17172.7|17166.7|3856
1619100000000|2021-04-22 14:00:00|17186.2|17180.2|17197.7|17191.7|17213.2|17207.2|17174.7|17168.7|3976
1619103600000|2021-04-22 15:00:00|17198.2|17192.2|17201.2|17195.2|17206.7|17200.7|17191.7|17185.7|1546
1619107200000|2021-04-22 16:00:00|17200.7|17194.7|17216.7|17210.7|17226.2|17220.2|17188.7|17182.7|2774
1619110800000|2021-04-22 17:00:00|17215.7|17209.7|17119.7|17113.7|17221.7|17215.7|17108.2|17102.2|9774
1619114400000|2021-04-22 18:00:00|17120.2|17114.2|17100.7|17094.7|17120.2|17114.2|17059.2|17053.2|6193
1619118000000|2021-04-22 19:00:00|17102.2|17096.2|17101.2|17095.2|17113.7|17107.7|17072.7|17066.7|2093
1619121600000|2021-04-22 20:00:00|17100.7|17094.7|17097.2|17091.2|17106.2|17100.2|17090.7|17084.7|1247
1619125200000|2021-04-22 21:00:00|17101.1|17087.1|17099.1|17085.1|17102|17088|17096.7|17082.7|0
1619128800000|2021-04-22 22:00:00|17098.3|17084.3|17106.4|17092.4|17108.5|17094.5|17098|17084|0
1619132400000|2021-04-22 23:00:00|17107.1|17093.1|17103.3|17089.3|17110.1|17096.1|17098.3|17084.3|0
1619136000000|2021-04-23 00:00:00|17104|17090|17145.7|17141.7|17148.7|17144.7|17090.7|17080.3|6285
1619139600000|2021-04-23 01:00:00|17143.2|17139.2|17182.2|17178.2|17201.7|17197.7|17102.7|17098.7|42297
1619143200000|2021-04-23 02:00:00|17185.2|17181.2|17234.7|17230.7|17243.7|17239.7|17172.7|17168.7|22964
1619146800000|2021-04-23 03:00:00|17233.7|17229.7|17203.2|17199.2|17273.7|17269.7|17193.7|17189.7|20796
1619150400000|2021-04-23 04:00:00|17203.7|17199.7|17249.8|17245.8|17272.8|17268.8|17196.7|17192.7|15369
1619154000000|2021-04-23 05:00:00|17253.8|17249.8|17310.3|17296.3|17312|17298|17244.3|17240.3|14956
1619157600000|2021-04-23 06:00:00|17310.7|17296.7|17291.8|17277.8|17313.6|17299.6|17275.1|17261.1|0
1619161200000|2021-04-23 07:00:00|17291.9|17277.9|17325.5|17319.5|17327.5|17321.5|17291.9|17277.9|3665
1619164800000|2021-04-23 08:00:00|17324.5|17318.5|17319.5|17313.5|17329.5|17323.5|17310.5|17304.5|1680
1619168400000|2021-04-23 09:00:00|17319|17313|17313|17307|17320|17314|17307.5|17301.5|1232
1619172000000|2021-04-23 10:00:00|17313.5|17307.5|17315|17309|17322.5|17316.5|17310.5|17304.5|869
1619175600000|2021-04-23 11:00:00|17315.5|17309.5|17308|17302|17317.5|17311.5|17301.5|17295.5|1113
1619179200000|2021-04-23 12:00:00|17308.5|17302.5|17299|17293|17314|17308|17291.5|17285.5|1922
1619182800000|2021-04-23 13:00:00|17299.5|17293.5|17321.5|17315.5|17321.5|17315.5|17299|17293|2530
1619186400000|2021-04-23 14:00:00|17322.5|17316.5|17353.5|17347.5|17354|17348|17322.5|17316.5|5406
1619190000000|2021-04-23 15:00:00|17355|17349|17341.5|17335.5|17364|17358|17338|17332|3454
1619193600000|2021-04-23 16:00:00|17340|17334|17354.5|17348.5|17359.5|17353.5|17335.5|17329.5|1999
1619197200000|2021-04-23 17:00:00|17354|17348|17346.5|17340.5|17355.5|17349.5|17342.5|17336.5|758
1619200800000|2021-04-23 18:00:00|17341.5|17335.5|17369|17363|17373.5|17367.5|17336.5|17330.5|1886
1619204400000|2021-04-23 19:00:00|17368.5|17362.5|17370.5|17364.5|17392.5|17386.5|17367|17361|1787
1619208000000|2021-04-23 20:00:00|17370|17364|17359.5|17353.5|17370.5|17364.5|17350.5|17344.5|1770
1619388000000|2021-04-25 22:00:00|17376.9|17362.9|17378.6|17364.6|17386.5|17372.5|17371.1|17357.1|0
1619391600000|2021-04-25 23:00:00|17379.3|17365.3|17368.2|17354.2|17382.2|17368.2|17366.8|17352.8|0
1619395200000|2021-04-26 00:00:00|17369|17355|17398.5|17394.5|17402|17398|17362.4|17348.4|6206
1619398800000|2021-04-26 01:00:00|17399.5|17395.5|17451.5|17447.5|17488.5|17484.5|17365|17361|58943
1619402400000|2021-04-26 02:00:00|17450.5|17446.5|17460.5|17456.5|17486|17482|17435.5|17431.5|19882
1619406000000|2021-04-26 03:00:00|17461|17457|17490|17486|17513|17509|17456|17452|14216
1619409600000|2021-04-26 04:00:00|17491|17487|17531|17527|17538|17534|17490.5|17486.5|11606
1619413200000|2021-04-26 05:00:00|17530|17526|17560.9|17546.9|17567|17563|17513|17509|17237
1619416800000|2021-04-26 06:00:00|17561.3|17547.3|17539.7|17525.7|17563.8|17549.8|17530.6|17516.6|0
1619420400000|2021-04-26 07:00:00|17540.4|17526.4|17564.5|17558.5|17580.5|17574.5|17540.4|17526.4|3718
1619424000000|2021-04-26 08:00:00|17563.5|17557.5|17551.5|17545.5|17569.5|17563.5|17541.5|17535.5|2246
1619427600000|2021-04-26 09:00:00|17551|17545|17554.5|17548.5|17564.5|17558.5|17549.5|17543.5|1431
1619431200000|2021-04-26 10:00:00|17554|17548|17551.5|17545.5|17557.5|17551.5|17547.5|17541.5|872
1619434800000|2021-04-26 11:00:00|17550|17544|17560|17554|17560.5|17554.5|17543.5|17537.5|903
1619438400000|2021-04-26 12:00:00|17560.5|17554.5|17576.5|17570.5|17586.5|17580.5|17557.5|17551.5|2343
1619442000000|2021-04-26 13:00:00|17577|17571|17577.5|17571.5|17597.5|17591.5|17555|17549|5055
1619445600000|2021-04-26 14:00:00|17578|17572|17574|17568|17588.5|17582.5|17569.5|17563.5|2620
1619449200000|2021-04-26 15:00:00|17574.5|17568.5|17581.5|17575.5|17586.5|17580.5|17571|17565|1437
1619452800000|2021-04-26 16:00:00|17581|17575|17577|17571|17581.5|17575.5|17563.5|17557.5|1779
1619456400000|2021-04-26 17:00:00|17577.5|17571.5|17576.5|17570.5|17579.5|17573.5|17571|17565|507
1619460000000|2021-04-26 18:00:00|17575.5|17569.5|17591|17585|17592|17586|17574.5|17568.5|1014
1619463600000|2021-04-26 19:00:00|17591.5|17585.5|17565.5|17559.5|17592|17586|17519|17513|4066
1619467200000|2021-04-26 20:00:00|17564.5|17558.5|17555|17549|17565|17559|17540.5|17534.5|1641
1619470800000|2021-04-26 21:00:00|17556.4|17542.4|17554.2|17540.2|17557.4|17543.4|17553.5|17539.5|0
1619474400000|2021-04-26 22:00:00|17555.5|17541.5|17551.1|17537.1|17557.4|17543.4|17549.3|17535.3|0
1619478000000|2021-04-26 23:00:00|17551.8|17537.8|17560.2|17546.2|17563.8|17549.8|17548.3|17534.3|0
1619481600000|2021-04-27 00:00:00|17559.5|17545.5|17549.4|17545.4|17562.4|17558.4|17540|17526|4570
1619485200000|2021-04-27 01:00:00|17549.9|17545.9|17585|17581|17595.9|17591.9|17519.4|17515.4|38729
1619488800000|2021-04-27 02:00:00|17584|17580|17556|17552|17599.5|17595.5|17506.5|17502.5|28051
1619492400000|2021-04-27 03:00:00|17557|17553|17505|17501|17573|17569|17498.5|17494.5|17058
1619496000000|2021-04-27 04:00:00|17504|17500|17574.5|17570.5|17582|17578|17485|17481|17459
1619499600000|2021-04-27 05:00:00|17574|17570|17598.4|17584.4|17606.2|17592.9|17547|17543|14534
1619503200000|2021-04-27 06:00:00|17600.6|17586.6|17586.8|17572.8|17604|17590|17579|17565|0
1619506800000|2021-04-27 07:00:00|17587.5|17573.5|17583.5|17577.5|17597.5|17591.5|17575.5|17569.5|2364
1619510400000|2021-04-27 08:00:00|17584|17578|17583.5|17577.5|17588.5|17582.5|17572|17566|1306
1619514000000|2021-04-27 09:00:00|17582.5|17576.5|17564.5|17558.5|17583.5|17577.5|17556|17550|1837
1619517600000|2021-04-27 10:00:00|17564|17558|17575|17569|17575.5|17569.5|17562|17556|955
1619521200000|2021-04-27 11:00:00|17575.5|17569.5|17567.5|17561.5|17579.5|17573.5|17566.5|17560.5|817
1619524800000|2021-04-27 12:00:00|17568.5|17562.5|17569|17563|17576.5|17570.5|17564.5|17558.5|1024
1619528400000|2021-04-27 13:00:00|17568.5|17562.5|17561.5|17555.5|17578.5|17572.5|17553|17547|2711
1619532000000|2021-04-27 14:00:00|17561|17555|17567|17561|17567.5|17561.5|17550|17544|2732
1619535600000|2021-04-27 15:00:00|17567.5|17561.5|17568.5|17562.5|17572.5|17566.5|17563.5|17557.5|1091
1619539200000|2021-04-27 16:00:00|17570|17564|17558.5|17552.5|17575|17569|17557.5|17551.5|731
1619542800000|2021-04-27 17:00:00|17557|17551|17559|17553|17565.5|17559.5|17553|17547|647
1619546400000|2021-04-27 18:00:00|17560|17554|17555|17549|17560|17554|17538|17532|1375
1619550000000|2021-04-27 19:00:00|17554|17548|17581.5|17575.5|17587.5|17581.5|17547.5|17541.5|1824
1619553600000|2021-04-27 20:00:00|17582|17576|17568.5|17562.5|17593.5|17587.5|17562.5|17556.5|1427
1619557200000|2021-04-27 21:00:00|17570.7|17556.7|17569|17555|17570.7|17556.7|17567.1|17553.1|1
1619560800000|2021-04-27 22:00:00|17572.1|17558.1|17574.7|17560.7|17577.6|17563.6|17571|17557|0
1619564400000|2021-04-27 23:00:00|17575.4|17561.4|17565.6|17551.6|17580.6|17566.6|17565.6|17551.6|0
1619568000000|2021-04-28 00:00:00|17566.3|17552.3|17551.5|17547.5|17570.7|17564|17541|17537|4532
1619571600000|2021-04-28 01:00:00|17553|17549|17578|17574|17581|17577|17535|17531|28644
1619575200000|2021-04-28 02:00:00|17579|17575|17530.5|17526.5|17584|17580|17498|17494|28759
1619578800000|2021-04-28 03:00:00|17531.5|17527.5|17550.5|17546.5|17563.5|17559.5|17515|17511|13987
1619582400000|2021-04-28 04:00:00|17550|17546|17527.5|17523.5|17556|17552|17524|17520|9186
1619586000000|2021-04-28 05:00:00|17528|17524|17557.5|17543.5|17578|17574|17526|17522|16831
1619589600000|2021-04-28 06:00:00|17556.4|17542.4|17561.7|17547.7|17563.2|17549.2|17549.3|17535.3|0
1619593200000|2021-04-28 07:00:00|17559.7|17545.7|17534.5|17528.5|17559.7|17552|17526|17520|3243
1619596800000|2021-04-28 08:00:00|17534|17528|17543|17537|17545|17539|17527|17521|1629
1619600400000|2021-04-28 09:00:00|17542|17536|17548|17542|17551|17545|17539|17533|1127
1619604000000|2021-04-28 10:00:00|17548.5|17542.5|17551|17545|17551|17545|17544|17538|645
1619607600000|2021-04-28 11:00:00|17550|17544|17547|17541|17560|17554|17543|17537|1629
1619611200000|2021-04-28 12:00:00|17548|17542|17556|17550|17557|17551|17543.5|17537.5|918
1619614800000|2021-04-28 13:00:00|17558.5|17552.5|17562|17556|17564|17558|17545|17539|3000
1619618400000|2021-04-28 14:00:00|17563|17557|17556|17550|17566.5|17560.5|17548|17542|2711
1619622000000|2021-04-28 15:00:00|17555|17549|17538|17532|17560|17554|17534|17528|2099
1619625600000|2021-04-28 16:00:00|17537|17531|17553|17547|17557|17551|17529.5|17523.5|1586
1619629200000|2021-04-28 17:00:00|17554.5|17548.5|17545.5|17539.5|17560|17554|17543|17537|659
1619632800000|2021-04-28 18:00:00|17546|17540|17604.5|17598.5|17606.5|17600.5|17536.5|17530.5|5591
1619636400000|2021-04-28 19:00:00|17605.5|17599.5|17569|17563|17613|17607|17558|17552|3370
1619640000000|2021-04-28 20:00:00|17568.5|17562.5|17576|17570|17576.5|17570.5|17552|17546|1674
1619643600000|2021-04-28 21:00:00|17577.5|17563.5|17576.2|17562.2|17577.5|17563.5|17571.1|17557.1|2
1619647200000|2021-04-28 22:00:00|17578.3|17564.3|17582.2|17568.2|17583.8|17569.8|17574.3|17560.3|0
1619650800000|2021-04-28 23:00:00|17581.8|17567.8|17587.3|17573.3|17588.8|17574.8|17579.3|17565.3|0
1619654400000|2021-04-29 00:00:00|17586.6|17572.6|17662|17658|17664|17660|17585.1|17571.1|10429
1619658000000|2021-04-29 01:00:00|17663|17659|17683.5|17679.5|17711|17707|17599|17595|51922
1619661600000|2021-04-29 02:00:00|17692|17688|17636.5|17632.5|17724.5|17720.5|17603.5|17599.5|33710
1619665200000|2021-04-29 03:00:00|17633|17629|17587.7|17583.7|17652|17648|17569.2|17565.2|21431
1619668800000|2021-04-29 04:00:00|17588.2|17584.2|17605.7|17601.7|17612.7|17608.7|17550.7|17546.7|19713
1619672400000|2021-04-29 05:00:00|17604.7|17600.7|17602.7|17588.7|17614.7|17610.7|17583.7|17579.7|13064
1619676000000|2021-04-29 06:00:00|17603.1|17589.1|17616.7|17602.7|17616.7|17602.7|17600.3|17586.3|0
1619679600000|2021-04-29 07:00:00|17616|17602|17622.7|17616.7|17624.7|17618.7|17596.7|17590.7|2550
1619683200000|2021-04-29 08:00:00|17623.7|17617.7|17632.2|17626.2|17638.7|17632.7|17623.7|17617.7|2253
1619686800000|2021-04-29 09:00:00|17631.7|17625.7|17631.7|17625.7|17634.7|17628.7|17627.7|17621.7|648
1619690400000|2021-04-29 10:00:00|17631.2|17625.2|17639.2|17633.2|17644.7|17638.7|17630.2|17624.2|1151
1619694000000|2021-04-29 11:00:00|17639.7|17633.7|17636.7|17630.7|17646.7|17640.7|17636.2|17630.2|750
1619697600000|2021-04-29 12:00:00|17636.2|17630.2|17649.7|17643.7|17652.7|17646.7|17636.2|17630.2|1079
1619701200000|2021-04-29 13:00:00|17650.7|17644.7|17614.7|17608.7|17650.7|17644.7|17607.7|17601.7|4975
1619704800000|2021-04-29 14:00:00|17613.7|17607.7|17606.7|17600.7|17616.2|17610.2|17579.7|17573.7|6869
1619708400000|2021-04-29 15:00:00|17605.7|17599.7|17580.7|17574.7|17606.7|17600.7|17570.7|17564.7|3253
1619712000000|2021-04-29 16:00:00|17579.7|17573.7|17586.7|17580.7|17592.2|17586.2|17546.7|17540.7|5381
1619715600000|2021-04-29 17:00:00|17586.2|17580.2|17591.7|17585.7|17602.7|17596.7|17576.7|17570.7|2057
1619719200000|2021-04-29 18:00:00|17592.7|17586.7|17613.2|17607.2|17618.2|17612.2|17586.2|17580.2|2034
1619722800000|2021-04-29 19:00:00|17613.7|17607.7|17604.7|17598.7|17620.7|17614.7|17591.7|17585.7|1259
1619726400000|2021-04-29 20:00:00|17603.7|17597.7|17602.7|17596.7|17607.7|17601.7|17594.2|17588.2|842
1619730000000|2021-04-29 21:00:00|17608.1|17594.1|17609.1|17595.1|17610.1|17596.1|17607|17593|0
1619733600000|2021-04-29 22:00:00|17610.6|17596.6|17605|17591|17612.1|17598.1|17601.3|17587.3|0
1619737200000|2021-04-29 23:00:00|17605.7|17591.7|17599.3|17585.3|17610|17596|17591.7|17577.7|0
1619740800000|2021-04-30 00:00:00|17600.1|17586.1|17604.5|17590.5|17606.5|17592.5|17578.6|17564.6|0
1619744400000|2021-04-30 01:00:00|17606.5|17592.5|17554.4|17540.4|17608.4|17594.4|17551.5|17537.5|0
1619748000000|2021-04-30 02:00:00|17554.3|17540.3|17553.4|17539.4|17555.3|17541.3|17539.4|17525.4|0
1619751600000|2021-04-30 03:00:00|17555.4|17541.4|17572.1|17558.1|17574.4|17560.4|17551.4|17537.4|0
1619755200000|2021-04-30 04:00:00|17574.1|17560.1|17540.1|17526.1|17581.9|17567.9|17535.4|17521.4|0
1619758800000|2021-04-30 05:00:00|17540|17526|17496.9|17482.9|17545.1|17531.1|17465.4|17451.4|0
1619762400000|2021-04-30 06:00:00|17494.7|17480.7|17523.8|17509.8|17525.3|17511.3|17494.3|17480.3|0
1619766000000|2021-04-30 07:00:00|17523.2|17509.2|17535.4|17521.4|17543.2|17529.2|17521.6|17507.6|0
1619769600000|2021-04-30 08:00:00|17535.5|17521.5|17521.9|17507.9|17535.5|17521.5|17516.7|17502.7|0
1619773200000|2021-04-30 09:00:00|17522|17508|17524.2|17510.2|17540.6|17526.6|17519.6|17505.6|0
1619776800000|2021-04-30 10:00:00|17524.1|17510.1|17470.9|17456.9|17524.2|17510.2|17461|17447|0
1619780400000|2021-04-30 11:00:00|17471|17457|17487.9|17473.9|17488.2|17474.2|17459|17445|0
1619784000000|2021-04-30 12:00:00|17487.7|17473.7|17497.9|17483.9|17505.4|17491.4|17482.8|17468.8|0
1619787600000|2021-04-30 13:00:00|17498|17484|17513|17499|17521.4|17507.4|17494.3|17480.3|0
1619791200000|2021-04-30 14:00:00|17512.9|17498.9|17494.9|17480.9|17525.2|17511.2|17485|17471|0
1619794800000|2021-04-30 15:00:00|17494.3|17480.3|17469.8|17455.8|17495|17481|17452.3|17438.3|0
1619798400000|2021-04-30 16:00:00|17469.9|17455.9|17466.7|17452.7|17491.2|17477.2|17459.7|17445.7|0
1619802000000|2021-04-30 17:00:00|17466.1|17452.1|17439.2|17425.2|17479.1|17465.1|17434.1|17420.1|0
1619805600000|2021-04-30 18:00:00|17439.1|17425.1|17437.3|17423.3|17455.6|17441.6|17431.8|17417.8|0
1619809200000|2021-04-30 19:00:00|17437.4|17423.4|17478.9|17464.9|17479|17465|17430.2|17416.2|0
1619812800000|2021-04-30 20:00:00|17478.5|17464.5|17487.5|17473.5|17495.5|17481.5|17472.7|17458.7|0
1619816400000|2021-04-30 21:00:00|17487|17473|17487|17473|17487|17473|17487|17473|0
1619992800000|2021-05-02 22:00:00|17503|17489|17501.6|17487.6|17511.2|17497.2|17495.6|17481.6|0
1619996400000|2021-05-02 23:00:00|17502.3|17488.3|17504.5|17490.5|17505.9|17491.9|17500|17486|0
1620000000000|2021-05-03 00:00:00|17505.2|17491.2|17525.7|17521.7|17542.2|17538.2|17487.7|17483.7|9859
1620003600000|2021-05-03 01:00:00|17524.7|17520.7|17337.2|17333.2|17536.7|17532.7|17276.2|17272.2|79723
1620007200000|2021-05-03 02:00:00|17334.2|17330.2|17320.7|17316.7|17342.2|17338.2|17259.2|17255.2|29599
1620010800000|2021-05-03 03:00:00|17321.2|17317.2|17382.2|17378.2|17392.2|17388.2|17314.2|17310.2|19742
1620014400000|2021-05-03 04:00:00|17381.7|17377.7|17308.7|17304.7|17389.2|17385.2|17255.7|17251.7|21647
1620018000000|2021-05-03 05:00:00|17308.2|17304.2|17261.5|17247.5|17309.2|17305.2|17235.2|17231.2|23573
1620021600000|2021-05-03 06:00:00|17261.8|17247.8|17266.8|17252.8|17280.9|17266.9|17252.4|17238.4|0
1620025200000|2021-05-03 07:00:00|17258.7|17252.7|17299.2|17293.2|17313.2|17307.2|17258.2|17252.2|5863
1620028800000|2021-05-03 08:00:00|17301.2|17295.2|17285.2|17279.2|17301.7|17295.7|17282.2|17276.2|1753
1620032400000|2021-05-03 09:00:00|17286.2|17280.2|17256.7|17250.7|17287.2|17281.2|17222.7|17216.7|5700
1620036000000|2021-05-03 10:00:00|17257.2|17251.2|17263.2|17257.2|17272.2|17266.2|17246.2|17240.2|2757
1620039600000|2021-05-03 11:00:00|17264.7|17258.7|17282.2|17276.2|17298.7|17292.7|17258.2|17252.2|3242
1620043200000|2021-05-03 12:00:00|17283.7|17277.7|17269.2|17263.2|17290.2|17284.2|17268.7|17262.7|1281
1620046800000|2021-05-03 13:00:00|17268.7|17262.7|17282.2|17276.2|17293.2|17287.2|17262.2|17256.2|3313
1620050400000|2021-05-03 14:00:00|17280.2|17274.2|17288.2|17282.2|17316.7|17310.7|17279.2|17273.2|5837
1620054000000|2021-05-03 15:00:00|17288.7|17282.7|17298.2|17292.2|17299.2|17293.2|17274.2|17268.2|2691
1620057600000|2021-05-03 16:00:00|17297.7|17291.7|17288.2|17282.2|17303.7|17297.7|17283.2|17277.2|1271
1620061200000|2021-05-03 17:00:00|17288.7|17282.7|17283.7|17277.7|17295.7|17289.7|17281.7|17275.7|764
1620064800000|2021-05-03 18:00:00|17284.2|17278.2|17311.2|17305.2|17315.2|17309.2|17284.2|17278.2|1418
1620068400000|2021-05-03 19:00:00|17311.7|17305.7|17309.7|17303.7|17336.7|17330.7|17299.7|17293.7|2370
1620072000000|2021-05-03 20:00:00|17310.7|17304.7|17333.2|17327.2|17333.2|17327.2|17307.2|17301.2|1260
1620075600000|2021-05-03 21:00:00|17337.9|17323.9|17336.9|17322.9|17338.7|17324.7|17333.4|17319.4|2
1620079200000|2021-05-03 22:00:00|17339.6|17325.6|17337.3|17323.3|17342.9|17328.9|17335.3|17321.3|0
1620082800000|2021-05-03 23:00:00|17337.7|17323.7|17321.4|17307.4|17337.7|17323.7|17318.7|17304.7|0
1620086400000|2021-05-04 00:00:00|17319.9|17305.9|17294|17290|17326.2|17312.2|17271.5|17267.5|5224
1620090000000|2021-05-04 01:00:00|17292.5|17288.5|17040|17036|17311.5|17307.5|17038.5|17034.5|78095
1620093600000|2021-05-04 02:00:00|17040.5|17036.5|16875.5|16871.5|17072|17068|16674.5|16670.5|80162
1620097200000|2021-05-04 03:00:00|16876.5|16872.5|16942.5|16938.5|16996|16992|16825.5|16821.5|37895
1620100800000|2021-05-04 04:00:00|16940.5|16936.5|16941.5|16937.5|16953|16949|16844.5|16840.5|24053
1620104400000|2021-05-04 05:00:00|16941|16937|16947.7|16933.7|16953|16949|16910|16906|17392
1620108000000|2021-05-04 06:00:00|16945.6|16931.6|16957.7|16943.7|16960.5|16946.5|16942.7|16928.7|0
1620111600000|2021-05-04 07:00:00|16957.6|16943.6|16898.5|16892.5|16957.6|16947.5|16877|16871|5707
1620115200000|2021-05-04 08:00:00|16897.5|16891.5|16899|16893|16916|16910|16884|16878|2245
1620118800000|2021-05-04 09:00:00|16898|16892|16908.5|16902.5|16913.5|16907.5|16892|16886|1270
1620122400000|2021-05-04 10:00:00|16909|16903|16931.5|16925.5|16939|16933|16909|16903|2571
1620126000000|2021-05-04 11:00:00|16932|16926|16886|16880|16938|16932|16869|16863|4019
1620129600000|2021-05-04 12:00:00|16885.5|16879.5|16809.5|16803.5|16889|16883|16781.5|16775.5|9857
1620133200000|2021-05-04 13:00:00|16809|16803|16764|16758|16851.5|16845.5|16763.5|16757.5|9237
1620136800000|2021-05-04 14:00:00|16763.5|16757.5|16735|16729|16775|16769|16724|16718|11161
1620140400000|2021-05-04 15:00:00|16734.5|16728.5|16688.5|16682.5|16751|16745|16667|16661|10758
1620144000000|2021-05-04 16:00:00|16688|16682|16724|16718|16745.5|16739.5|16680.5|16674.5|5523
1620147600000|2021-05-04 17:00:00|16723|16717|16743|16737|16768.5|16762.5|16717.5|16711.5|3281
1620151200000|2021-05-04 18:00:00|16743.5|16737.5|16771|16765|16794|16788|16732|16726|2500
1620154800000|2021-05-04 19:00:00|16773.5|16767.5|16802|16796|16802|16796|16760.5|16754.5|1917
1620158400000|2021-05-04 20:00:00|16803|16797|16798|16792|16806.5|16800.5|16772|16766|1618
1620162000000|2021-05-04 21:00:00|16801.1|16787.1|16800.7|16786.7|16803.6|16789.6|16797.1|16783.1|0
1620165600000|2021-05-04 22:00:00|16800.6|16786.6|16798.5|16784.5|16802.5|16788.5|16790.5|16776.5|0
1620169200000|2021-05-04 23:00:00|16799.2|16785.2|16800.7|16786.7|16801.4|16787.4|16795|16781|0
1620172800000|2021-05-05 00:00:00|16801.4|16787.4|16956.2|16952.2|16962.2|16958.2|16799.3|16785.3|12470
1620176400000|2021-05-05 01:00:00|16955.2|16951.2|16984.7|16980.7|17007.7|17003.7|16877.7|16873.7|52267
1620180000000|2021-05-05 02:00:00|16985.7|16981.7|16968.7|16964.7|17020.2|17016.2|16913.7|16909.7|29523
1620183600000|2021-05-05 03:00:00|16970.2|16966.2|16976.7|16972.7|16985.7|16981.7|16928.2|16924.2|13912
1620187200000|2021-05-05 04:00:00|16977.2|16973.2|16931.7|16927.7|16990.2|16986.2|16928.2|16924.2|13903
1620190800000|2021-05-05 05:00:00|16931.2|16927.2|16789.6|16775.6|16940.2|16936.2|16758.2|16754.2|34795
1620194400000|2021-05-05 06:00:00|16790.3|16776.3|16782.8|16768.8|16806.6|16792.6|16778|16764|0
1620198000000|2021-05-05 07:00:00|16784.7|16778.7|16784.2|16778.2|16795.2|16789.2|16732.2|16726.2|6090
1620201600000|2021-05-05 08:00:00|16783.7|16777.7|16798.7|16792.7|16807.2|16801.2|16772.2|16766.2|2586
1620205200000|2021-05-05 09:00:00|16798.2|16792.2|16810.2|16804.2|16820.2|16814.2|16795.2|16789.2|1664
1620208800000|2021-05-05 10:00:00|16810.7|16804.7|16812.2|16806.2|16825.2|16819.2|16806.7|16800.7|1428
1620212400000|2021-05-05 11:00:00|16811.7|16805.7|16810.7|16804.7|16814.7|16808.7|16795.2|16789.2|1502
1620216000000|2021-05-05 12:00:00|16810.2|16804.2|16807.7|16801.7|16821.2|16815.2|16798.2|16792.2|1577
1620219600000|2021-05-05 13:00:00|16807.2|16801.2|16789.7|16783.7|16819.2|16813.2|16784.2|16778.2|3982
1620223200000|2021-05-05 14:00:00|16789.2|16783.2|16811.7|16805.7|16818.2|16812.2|16758.7|16752.7|7069
1620226800000|2021-05-05 15:00:00|16812.2|16806.2|16843.2|16837.2|16843.2|16837.2|16799.2|16793.2|3601
1620230400000|2021-05-05 16:00:00|16847.2|16841.2|16819.7|16813.7|16852.2|16846.2|16814.2|16808.2|2949
1620234000000|2021-05-05 17:00:00|16820.2|16814.2|16834.2|16828.2|16848.2|16842.2|16797.7|16791.7|2065
1620237600000|2021-05-05 18:00:00|16835.2|16829.2|16823.7|16817.7|16837.7|16831.7|16816.7|16810.7|1063
1620241200000|2021-05-05 19:00:00|16822.7|16816.7|16826.7|16820.7|16828.2|16822.2|16793.7|16787.7|1458
1620244800000|2021-05-05 20:00:00|16827.2|16821.2|16834.2|16828.2|16839.7|16833.7|16817.2|16811.2|1100
1620248400000|2021-05-05 21:00:00|16839.1|16825.1|16838.7|16824.7|16839.8|16825.8|16833.1|16819.1|0
1620252000000|2021-05-05 22:00:00|16840.8|16826.8|16830.9|16816.9|16846.2|16832.2|16830.2|16816.2|0
1620255600000|2021-05-05 23:00:00|16831.6|16817.6|16848.2|16834.2|16849.6|16835.6|16830.9|16816.9|0
1620259200000|2021-05-06 00:00:00|16847.5|16833.5|16919.9|16915.9|16920.4|16916.4|16843.8|16829.8|7395
1620262800000|2021-05-06 01:00:00|16920.4|16916.4|17034.9|17030.9|17080.4|17076.4|16898.9|16894.9|56618
1620266400000|2021-05-06 02:00:00|17035.9|17031.9|16967.4|16963.4|17068.4|17064.4|16942.9|16938.9|34472
1620270000000|2021-05-06 03:00:00|16965.9|16961.9|16826.9|16822.9|16982.4|16978.4|16704.9|16700.9|53480
1620273600000|2021-05-06 04:00:00|16827.9|16823.9|16851.9|16847.9|16896.4|16892.4|16763.9|16759.9|26288
1620277200000|2021-05-06 05:00:00|16852.4|16848.4|16959.9|16945.9|16962.4|16948.4|16832.4|16828.4|19098
1620280800000|2021-05-06 06:00:00|16959.6|16945.6|16953.1|16939.1|16959.6|16945.6|16932.9|16918.9|0
1620284400000|2021-05-06 07:00:00|16953.7|16939.7|16989.9|16983.9|17008.4|17002.4|16953.7|16939.7|5047
1620288000000|2021-05-06 08:00:00|16990.9|16984.9|16980.4|16974.4|17001.4|16995.4|16970.9|16964.9|2083
1620291600000|2021-05-06 09:00:00|16981.9|16975.9|16993.2|16987.2|17009|17003|16970.5|16964.5|3667
1620295200000|2021-05-06 10:00:00|16992.7|16986.7|16995.7|16989.7|17014.2|17008.2|16991.7|16985.7|1907
1620298800000|2021-05-06 11:00:00|16994.7|16988.7|16997.2|16991.2|17007.7|17001.7|16992.2|16986.2|973
1620302400000|2021-05-06 12:00:00|16998.2|16992.2|17008.2|17002.2|17012.2|17006.2|16980.2|16974.2|2039
1620306000000|2021-05-06 13:00:00|17009.2|17003.2|17004.2|16998.2|17035.2|17029.2|16996.2|16990.2|5210
1620309600000|2021-05-06 14:00:00|17003.2|16997.2|17018.7|17012.7|17022.2|17016.2|16981.2|16975.2|5336
1620313200000|2021-05-06 15:00:00|17019.2|17013.2|17069.2|17063.2|17069.2|17063.2|16998.2|16992.2|5895
1620316800000|2021-05-06 16:00:00|17071.7|17065.7|17073.2|17067.2|17089.2|17083.2|17056.7|17050.7|3808
1620320400000|2021-05-06 17:00:00|17072.2|17066.2|17047.2|17041.2|17079.2|17073.2|17040.2|17034.2|2336
1620324000000|2021-05-06 18:00:00|17046.7|17040.7|17054.7|17048.7|17063.2|17057.2|17030.7|17024.7|2299
1620327600000|2021-05-06 19:00:00|17055.2|17049.2|17104.7|17098.7|17106.2|17100.2|17050.2|17044.2|2217
1620331200000|2021-05-06 20:00:00|17105.7|17099.7|17120.2|17114.2|17125.7|17119.7|17103.7|17097.7|2072
1620334800000|2021-05-06 21:00:00|17124|17110|17124.2|17110.2|17124.8|17110.8|17120.9|17106.9|0
1620338400000|2021-05-06 22:00:00|17127.6|17113.6|17118.9|17104.9|17129.8|17115.8|17118.2|17104.2|0
1620342000000|2021-05-06 23:00:00|17119.6|17105.6|17110.7|17096.7|17122.5|17108.5|17107.1|17093.1|0
1620345600000|2021-05-07 00:00:00|17109.9|17095.9|17159|17155|17172|17168|17101.3|17087.3|7945
1620349200000|2021-05-07 01:00:00|17156.5|17152.5|17232|17228|17234|17230|17083.5|17079.5|54398
1620352800000|2021-05-07 02:00:00|17232.5|17228.5|17198|17194|17238|17234|17124.5|17120.5|31223
1620356400000|2021-05-07 03:00:00|17198.5|17194.5|17223.5|17219.5|17247.5|17243.5|17177.5|17173.5|17988
1620360000000|2021-05-07 04:00:00|17224|17220|17265|17261|17266.5|17262.5|17200|17196|14566
1620363600000|2021-05-07 05:00:00|17264.5|17260.5|17313.7|17299.7|17315.9|17305|17257|17253|16100
1620367200000|2021-05-07 06:00:00|17315.9|17301.9|17305.8|17291.8|17319.4|17305.4|17284.9|17270.9|0
1620370800000|2021-05-07 07:00:00|17306.1|17292.1|17291|17285|17308.2|17301|17278.5|17272.5|3552
1620374400000|2021-05-07 08:00:00|17292.5|17286.5|17318|17312|17318|17312|17288.5|17282.5|2228
1620378000000|2021-05-07 09:00:00|17319|17313|17320.5|17314.5|17322|17316|17311|17305|1399
1620381600000|2021-05-07 10:00:00|17320|17314|17344|17338|17348|17342|17319|17313|2447
1620385200000|2021-05-07 11:00:00|17343.5|17337.5|17343|17337|17346|17340|17334|17328|1135
1620388800000|2021-05-07 12:00:00|17343.5|17337.5|17349|17343|17358.5|17352.5|17324.5|17318.5|4359
1620392400000|2021-05-07 13:00:00|17350.5|17344.5|17355.5|17349.5|17360|17354|17332|17326|3937
1620396000000|2021-05-07 14:00:00|17356.5|17350.5|17384.5|17378.5|17389.5|17383.5|17354|17348|4342
1620399600000|2021-05-07 15:00:00|17385|17379|17390|17384|17397|17391|17382|17376|2150
1620403200000|2021-05-07 16:00:00|17392.5|17386.5|17367|17361|17393.5|17387.5|17343|17337|3816
1620406800000|2021-05-07 17:00:00|17366.5|17360.5|17344|17338|17368|17362|17333|17327|2310
1620410400000|2021-05-07 18:00:00|17343|17337|17372|17366|17375.5|17369.5|17325|17319|2235
1620414000000|2021-05-07 19:00:00|17371.5|17365.5|17367.5|17361.5|17387|17381|17363|17357|1626
1620417600000|2021-05-07 20:00:00|17368|17362|17353.5|17347.5|17368.5|17362.5|17349|17343|1444
1620597600000|2021-05-09 22:00:00|17361.5|17347.5|17365.2|17351.2|17370.1|17356.1|17360.1|17346.1|0
1620601200000|2021-05-09 23:00:00|17364.8|17350.8|17366.6|17352.6|17373.1|17359.1|17361.6|17347.6|0
1620604800000|2021-05-10 00:00:00|17367.3|17353.3|17326.8|17322.8|17388.8|17379.3|17326.8|17322.8|8676
1620608400000|2021-05-10 01:00:00|17322.8|17318.8|17262.3|17258.3|17322.8|17318.8|17193.3|17189.3|52004
1620612000000|2021-05-10 02:00:00|17261.8|17257.8|17258.3|17254.3|17303.3|17299.3|17238.3|17234.3|22630
1620615600000|2021-05-10 03:00:00|17258.8|17254.8|17229.3|17225.3|17271.8|17267.8|17212.3|17208.3|16083
1620619200000|2021-05-10 04:00:00|17228.3|17224.3|17265.8|17261.8|17287.8|17283.8|17204.8|17200.8|12822
1620622800000|2021-05-10 05:00:00|17264.8|17260.8|17254.9|17240.9|17268.3|17264.3|17220.8|17216.8|12860
1620626400000|2021-05-10 06:00:00|17252.7|17238.7|17242.1|17228.1|17255.6|17241.6|17235.4|17221.4|0
1620630000000|2021-05-10 07:00:00|17229.8|17223.8|17184.8|17178.8|17233.8|17227.8|17142.3|17136.3|8989
1620633600000|2021-05-10 08:00:00|17183.8|17177.8|17198.3|17192.3|17210.3|17204.3|17181.8|17175.8|2569
1620637200000|2021-05-10 09:00:00|17197.8|17191.8|17215.3|17209.3|17219.8|17213.8|17194.8|17188.8|1989
1620640800000|2021-05-10 10:00:00|17215.8|17209.8|17222.8|17216.8|17234.3|17228.3|17212.8|17206.8|1664
1620644400000|2021-05-10 11:00:00|17223.8|17217.8|17210.8|17204.8|17226.3|17220.3|17203.8|17197.8|1400
1620648000000|2021-05-10 12:00:00|17210.3|17204.3|17207.8|17201.8|17224.8|17218.8|17205.8|17199.8|1281
1620651600000|2021-05-10 13:00:00|17207.3|17201.3|17168.8|17162.8|17209.8|17203.8|17154.8|17148.8|5548
1620655200000|2021-05-10 14:00:00|17169.8|17163.8|17141.3|17135.3|17169.8|17163.8|17120.8|17114.8|9124
1620658800000|2021-05-10 15:00:00|17141.8|17135.8|17163.8|17157.8|17172.8|17166.8|17129.8|17123.8|3539
1620662400000|2021-05-10 16:00:00|17164.3|17158.3|17142.8|17136.8|17168.3|17162.3|17132.3|17126.3|1694
1620666000000|2021-05-10 17:00:00|17143.3|17137.3|17111.3|17105.3|17144.8|17138.8|17109.3|17103.3|2147
1620669600000|2021-05-10 18:00:00|17112.3|17106.3|17083.3|17077.3|17113.3|17107.3|17065.3|17059.3|4038
1620673200000|2021-05-10 19:00:00|17087.3|17081.3|17053.8|17047.8|17095.8|17089.8|17050.3|17044.3|2263
1620676800000|2021-05-10 20:00:00|17054.3|17048.3|17038.8|17032.8|17055.3|17049.3|17023.8|17017.8|2783
1620680400000|2021-05-10 21:00:00|17045|17031|17052.9|17038.9|17057.7|17043.7|17044.7|17030.7|0
1620684000000|2021-05-10 22:00:00|17050|17036|17070.1|17056.1|17070.5|17056.5|17049.7|17035.7|0
1620687600000|2021-05-10 23:00:00|17070.5|17056.5|17067|17053|17073.3|17059.3|17060.1|17046.1|0
1620691200000|2021-05-11 00:00:00|17066.3|17052.3|16895.8|16891.8|17073.3|17059.3|16889.3|16885.3|17461
1620694800000|2021-05-11 01:00:00|16895.3|16891.3|16797.3|16793.3|16982.8|16978.8|16751.3|16747.3|68742
1620698400000|2021-05-11 02:00:00|16799.3|16795.3|16812.3|16808.3|16860.3|16856.3|16674.3|16670.3|49807
1620702000000|2021-05-11 03:00:00|16811.8|16807.8|16719.8|16715.8|16833.8|16829.8|16665.8|16661.8|31007
1620705600000|2021-05-11 04:00:00|16720.8|16716.8|16543.8|16539.8|16749.8|16745.8|16534.3|16530.3|39233
1620709200000|2021-05-11 05:00:00|16544.8|16540.8|16585.8|16571.8|16588.7|16575.6|16439.8|16435.8|38452
1620712800000|2021-05-11 06:00:00|16583.7|16569.7|16575.5|16561.5|16588.2|16574.2|16541.1|16527.1|0
1620716400000|2021-05-11 07:00:00|16581.6|16575.6|16460.6|16454.6|16581.6|16575.6|16405.1|16399.1|16399
1620720000000|2021-05-11 08:00:00|16461.1|16455.1|16442.6|16436.6|16488.6|16482.6|16424.1|16418.1|7410
1620723600000|2021-05-11 09:00:00|16441.6|16435.6|16451.6|16445.6|16486.6|16480.6|16441.6|16435.6|3904
1620727200000|2021-05-11 10:00:00|16452.6|16446.6|16397.6|16391.6|16465.1|16459.1|16375.1|16369.1|6874
1620730800000|2021-05-11 11:00:00|16398.6|16392.6|16334.1|16328.1|16402.6|16396.6|16329.1|16323.1|6925
1620734400000|2021-05-11 12:00:00|16334.6|16328.6|16232.6|16226.6|16364.1|16358.1|16219.1|16213.1|12984
1620738000000|2021-05-11 13:00:00|16233.1|16227.1|16435.6|16429.6|16435.6|16429.6|16191.6|16185.6|21517
1620741600000|2021-05-11 14:00:00|16434.1|16428.1|16362.6|16356.6|16448.6|16442.6|16279.6|16273.6|18964
1620745200000|2021-05-11 15:00:00|16359.1|16353.1|16421.6|16415.6|16429.6|16423.6|16308.6|16302.6|10892
1620748800000|2021-05-11 16:00:00|16423.1|16417.1|16407.1|16401.1|16480.6|16474.6|16367.6|16361.6|9540
1620752400000|2021-05-11 17:00:00|16407.6|16401.6|16510.1|16504.1|16534.1|16528.1|16397.6|16391.6|8164
1620756000000|2021-05-11 18:00:00|16509.6|16503.6|16535.6|16529.6|16550.1|16544.1|16475.6|16469.6|3751
1620759600000|2021-05-11 19:00:00|16534.6|16528.6|16556.1|16550.1|16566.6|16560.6|16486.6|16480.6|3592
1620763200000|2021-05-11 20:00:00|16554.6|16548.6|16591.6|16585.6|16592.6|16586.6|16554.6|16548.6|2358
1620766800000|2021-05-11 21:00:00|16595.1|16581.1|16592.6|16578.6|16596.3|16582.3|16589.6|16575.6|1
1620770400000|2021-05-11 22:00:00|16592.9|16578.9|16598|16584|16602.2|16588.2|16589.1|16575.1|0
1620774000000|2021-05-11 23:00:00|16598.4|16584.4|16613.2|16599.2|16613.2|16599.2|16586.2|16572.2|0
1620777600000|2021-05-12 00:00:00|16613.9|16599.9|16487.6|16483.6|16624.1|16610.1|16425.1|16421.1|12641
1620781200000|2021-05-12 01:00:00|16484.6|16480.6|16327.6|16323.6|16540.6|16536.6|16247.1|16243.1|81478
1620784800000|2021-05-12 02:00:00|16326.6|16322.6|15780|15776|16375.1|16371.1|15778|15774|90268
1620788400000|2021-05-12 03:00:00|15779.5|15775.5|15718|15714|15849.5|15845.5|15042.5|15038.5|97195
1620792000000|2021-05-12 04:00:00|15722|15718|15793|15789|15875|15871|15421.5|15417.5|48833
1620795600000|2021-05-12 05:00:00|15793.5|15789.5|15691.7|15677.7|15904|15900|15676|15672|35159
1620799200000|2021-05-12 06:00:00|15693.7|15679.7|15728.5|15714.5|15757.1|15743.1|15690|15676|0
1620802800000|2021-05-12 07:00:00|15728.6|15714.6|15811.5|15805.5|15837|15831|15672|15666|12400
1620806400000|2021-05-12 08:00:00|15809|15803|15743|15737|15828.5|15822.5|15682.5|15676.5|8877
1620810000000|2021-05-12 09:00:00|15744|15738|15602|15596|15751|15745|15554.5|15548.5|9791
1620813600000|2021-05-12 10:00:00|15601.5|15595.5|15620.5|15614.5|15703.5|15697.5|15550.5|15544.5|8801
1620817200000|2021-05-12 11:00:00|15619.5|15613.5|15646|15640|15675.5|15669.5|15603|15597|4529
1620820800000|2021-05-12 12:00:00|15645.5|15639.5|15667|15661|15777|15771|15590|15584|11303
1620824400000|2021-05-12 13:00:00|15668|15662|15643|15637|15696|15690|15615|15609|9319
1620828000000|2021-05-12 14:00:00|15647|15641|15538.5|15532.5|15664.5|15658.5|15500.5|15494.5|12233
1620831600000|2021-05-12 15:00:00|15538|15532|15510.5|15504.5|15575.5|15569.5|15492|15486|8240
1620835200000|2021-05-12 16:00:00|15509|15503|15487.5|15481.5|15517|15511|15441|15435|7357
1620838800000|2021-05-12 17:00:00|15487|15481|15514.5|15508.5|15606.5|15600.5|15477|15471|5101
1620842400000|2021-05-12 18:00:00|15514|15508|15531.5|15525.5|15571.5|15565.5|15482.5|15476.5|2130
1620846000000|2021-05-12 19:00:00|15531|15525|15486|15480|15535|15529|15463|15457|2054
1620849600000|2021-05-12 20:00:00|15485.5|15479.5|15463|15457|15500.5|15494.5|15404|15398|1995
1620853200000|2021-05-12 21:00:00|15482.5|15468.5|15486.1|15472.1|15487.6|15473.6|15479.9|15465.9|0
1620856800000|2021-05-12 22:00:00|15484.8|15470.8|15511.9|15497.9|15515.9|15501.9|15484.8|15470.8|0
1620860400000|2021-05-12 23:00:00|15511.6|15497.6|15520.9|15506.9|15521.3|15507.3|15507.5|15493.5|0
1620864000000|2021-05-13 00:00:00|15520.5|15506.5|15618|15614|15672|15668|15478.1|15464.1|14891
1620867600000|2021-05-13 01:00:00|15620|15616|15735|15731|15923|15919|15362.5|15358.5|78267
1620871200000|2021-05-13 02:00:00|15734.5|15730.5|15891.8|15887.8|15898.3|15894.3|15600.8|15596.8|41856
1620874800000|2021-05-13 03:00:00|15891.3|15887.3|15766.3|15762.3|15994.8|15990.8|15709.3|15705.3|41901
1620878400000|2021-05-13 04:00:00|15766.8|15762.8|15717.8|15713.8|15810.8|15806.8|15665.8|15661.8|31482
1620882000000|2021-05-13 05:00:00|15717.3|15713.3|15557.2|15543.2|15725.3|15721.3|15546.4|15532.4|25159
1620885600000|2021-05-13 06:00:00|15557.6|15543.6|15589.6|15575.6|15592.5|15578.5|15557.2|15543.2|0
1620889200000|2021-05-13 07:00:00|15596.8|15590.8|15385.3|15379.3|15598.8|15592.8|15325.3|15319.3|19677
1620892800000|2021-05-13 08:00:00|15383.3|15377.3|15399.3|15393.3|15436.3|15430.3|15342.3|15336.3|10134
1620896400000|2021-05-13 09:00:00|15399.8|15393.8|15455.8|15449.8|15502.8|15496.8|15398.8|15392.8|8863
1620900000000|2021-05-13 10:00:00|15455.3|15449.3|15464.8|15458.8|15480.8|15474.8|15424.8|15418.8|4589
1620903600000|2021-05-13 11:00:00|15463.3|15457.3|15559.3|15553.3|15576.3|15570.3|15450.8|15444.8|8027
1620907200000|2021-05-13 12:00:00|15558.3|15552.3|15636.3|15630.3|15673.8|15667.8|15555.3|15549.3|10409
1620910800000|2021-05-13 13:00:00|15638.3|15632.3|15741.3|15735.3|15756.8|15750.8|15625.8|15619.8|12991
1620914400000|2021-05-13 14:00:00|15744.3|15738.3|15732.8|15726.8|15769.3|15763.3|15695.8|15689.8|9892
1620918000000|2021-05-13 15:00:00|15733.3|15727.3|15632.3|15626.3|15735.3|15729.3|15611.3|15605.3|9536
1620921600000|2021-05-13 16:00:00|15633.3|15627.3|15654.3|15648.3|15709.3|15703.3|15626.8|15620.8|6835
1620925200000|2021-05-13 17:00:00|15654.8|15648.8|15653.3|15647.3|15708.3|15702.3|15611.3|15605.3|5066
1620928800000|2021-05-13 18:00:00|15653.8|15647.8|15715.3|15709.3|15761.8|15755.8|15652.3|15646.3|4509
1620932400000|2021-05-13 19:00:00|15715.8|15709.8|15721.3|15715.3|15755.8|15749.8|15709.3|15703.3|1884
1620936000000|2021-05-13 20:00:00|15721.8|15715.8|15747.3|15741.3|15755.8|15749.8|15688.8|15682.8|1052
1620939600000|2021-05-13 21:00:00|15750.2|15736.2|15752|15738|15753.8|15739.8|15747.8|15733.8|0
1620943200000|2021-05-13 22:00:00|15755.7|15741.7|15750.3|15736.3|15755.7|15741.7|15744.8|15730.8|0
1620946800000|2021-05-13 23:00:00|15750.7|15736.7|15762.8|15748.8|15765.8|15751.8|15740.4|15726.4|0
1620950400000|2021-05-14 00:00:00|15762.2|15748.2|15822.3|15818.3|15841.3|15837.3|15753.9|15739.9|10303
1620954000000|2021-05-14 01:00:00|15824.3|15820.3|15904.6|15900.6|16018.1|16014.1|15798.1|15794.1|73955
1620957600000|2021-05-14 02:00:00|15907.6|15903.6|15743.6|15739.6|15934.1|15930.1|15673.6|15669.6|46745
1620961200000|2021-05-14 03:00:00|15742.6|15738.6|15805.1|15801.1|15904.1|15900.1|15712.6|15708.6|30659
1620964800000|2021-05-14 04:00:00|15804.6|15800.6|15716.1|15712.1|15836.1|15832.1|15655.1|15651.1|35080
1620968400000|2021-05-14 05:00:00|15716.6|15712.6|15785.4|15771.4|15786.6|15782.6|15691.6|15687.6|17954
1620972000000|2021-05-14 06:00:00|15783.4|15769.4|15773.7|15759.7|15784.4|15770.4|15735|15721|0
1620975600000|2021-05-14 07:00:00|15773.1|15759.1|15711.5|15705.5|15773.1|15759.1|15669|15663|10023
1620979200000|2021-05-14 08:00:00|15712|15706|15854.5|15848.5|15867|15861|15705|15699|11233
1620982800000|2021-05-14 09:00:00|15853.5|15847.5|15828.5|15822.5|15903.5|15897.5|15820.5|15814.5|7559
1620986400000|2021-05-14 10:00:00|15827|15821|15832.5|15826.5|15858.5|15852.5|15825.5|15819.5|2803
1620990000000|2021-05-14 11:00:00|15831.5|15825.5|15872|15866|15884|15878|15825.5|15819.5|3101
1620993600000|2021-05-14 12:00:00|15872.5|15866.5|15853.5|15847.5|15889|15883|15803|15797|5391
1620997200000|2021-05-14 13:00:00|15857.5|15851.5|15883.5|15877.5|15891|15885|15837|15831|5696
1621000800000|2021-05-14 14:00:00|15883|15877|15877|15871|15888.5|15882.5|15854.5|15848.5|3589
1621004400000|2021-05-14 15:00:00|15878|15872|15919.5|15913.5|15935|15929|15867|15861|5165
1621008000000|2021-05-14 16:00:00|15923.5|15917.5|15960.5|15954.5|15976|15970|15917|15911|4684
1621011600000|2021-05-14 17:00:00|15960|15954|15940.5|15934.5|15963.5|15957.5|15924|15918|2027
1621015200000|2021-05-14 18:00:00|15941.5|15935.5|15962.5|15956.5|15968|15962|15928|15922|1163
1621018800000|2021-05-14 19:00:00|15963.5|15957.5|15954.5|15948.5|15973|15967|15952|15946|1331
1621022400000|2021-05-14 20:00:00|15955.5|15949.5|15948|15942|15961|15955|15934.5|15928.5|1536
1621202400000|2021-05-16 22:00:00|15900.3|15886.3|15489.2|15475.2|15901.7|15887.7|15486.6|15472.6|0
1621206000000|2021-05-16 23:00:00|15489.9|15475.9|15561.3|15547.3|15750.6|15736.6|15279.4|15265.4|0
1621209600000|2021-05-17 00:00:00|15561.6|15547.6|15303.5|15299.5|15563.4|15549.4|15112.5|15108.5|24114
1621213200000|2021-05-17 01:00:00|15305.5|15301.5|15609|15605|15734|15730|15260.5|15256.5|71284
1621216800000|2021-05-17 02:00:00|15608|15604|15481|15477|15667|15663|15372.5|15368.5|46329
1621220400000|2021-05-17 03:00:00|15482.5|15478.5|15296|15292|15528|15524|15291|15287|37613
1621224000000|2021-05-17 04:00:00|15294.5|15290.5|15315.3|15311.3|15399|15395|15123.5|15119.5|52741
1621227600000|2021-05-17 05:00:00|15315.8|15311.8|15258.5|15238.5|15380.3|15376.3|15258.1|15238.1|23967
1621231200000|2021-05-17 06:00:00|15258.3|15238.3|15279.5|15259.5|15305.3|15285.3|15255.9|15235.9|0
1621234800000|2021-05-17 07:00:00|15281.5|15261.5|15375.3|15369.3|15407.8|15401.8|15281.5|15261.5|10486
1621238400000|2021-05-17 08:00:00|15376.3|15370.3|15432.3|15426.3|15446.3|15440.3|15375.3|15369.3|5698
1621242000000|2021-05-17 09:00:00|15434.3|15428.3|15393.3|15387.3|15439.8|15433.8|15380.8|15374.8|4357
1621245600000|2021-05-17 10:00:00|15392.8|15386.8|15382.8|15376.8|15392.8|15386.8|15348.8|15342.8|4316
1621249200000|2021-05-17 11:00:00|15383.8|15377.8|15378.3|15372.3|15415.3|15409.3|15368.3|15362.3|3735
1621252800000|2021-05-17 12:00:00|15378.8|15372.8|15347.3|15341.3|15387.3|15381.3|15295.8|15289.8|7391
1621256400000|2021-05-17 13:00:00|15346.3|15340.3|15339.3|15333.3|15403.8|15397.8|15335.8|15329.8|7075
1621260000000|2021-05-17 14:00:00|15338.8|15332.8|15379.8|15373.8|15399.3|15393.3|15328.3|15322.3|6926
1621263600000|2021-05-17 15:00:00|15380.8|15374.8|15357.3|15351.3|15388.3|15382.3|15348.8|15342.8|3657
1621267200000|2021-05-17 16:00:00|15356.3|15350.3|15395.3|15389.3|15411.8|15405.8|15345.8|15339.8|2583
1621270800000|2021-05-17 17:00:00|15393.8|15387.8|15398.3|15392.3|15414.3|15408.3|15370.8|15364.8|1507
1621274400000|2021-05-17 18:00:00|15397.8|15391.8|15449.3|15443.3|15458.8|15452.8|15394.8|15388.8|2602
1621278000000|2021-05-17 19:00:00|15450.3|15444.3|15458.8|15452.8|15465.8|15459.8|15428.8|15422.8|1603
1621281600000|2021-05-17 20:00:00|15458.3|15452.3|15446.8|15440.8|15466.8|15460.8|15436.8|15430.8|1338
1621285200000|2021-05-17 21:00:00|15450.8|15436.8|15451.5|15437.5|15452.8|15438.8|15450|15436|2
1621288800000|2021-05-17 22:00:00|15449.3|15435.3|15440.8|15426.8|15454.1|15440.1|15440.8|15426.8|0
1621292400000|2021-05-17 23:00:00|15441.5|15427.5|15470.8|15456.8|15472.1|15458.1|15437.8|15423.8|0
1621296000000|2021-05-18 00:00:00|15470.1|15456.1|15607.8|15603.8|15607.8|15603.8|15463.5|15449.5|10817
1621299600000|2021-05-18 01:00:00|15608.3|15604.3|15928.8|15924.8|15987.8|15983.8|15578.3|15574.3|78799
1621303200000|2021-05-18 02:00:00|15925.3|15921.3|16038.8|16034.8|16047.3|16043.3|15839.3|15835.3|35567
1621306800000|2021-05-18 03:00:00|16037.8|16033.8|16148.8|16144.8|16180.3|16176.3|16011.8|16007.8|33553
1621310400000|2021-05-18 04:00:00|16150.3|16146.3|16112.3|16108.3|16163.8|16159.8|16022.3|16018.3|20058
1621314000000|2021-05-18 05:00:00|16110.8|16106.8|16155.9|16141.9|16169.3|16165.3|16063.3|16059.3|4899
1621317600000|2021-05-18 06:00:00|16155.5|16141.5|16202.9|16188.9|16239.9|16225.9|16147.5|16133.5|0
1621321200000|2021-05-18 07:00:00|16162.3|16156.3|16320.3|16314.3|16327.8|16321.8|16162.3|16156.3|1973
1621324800000|2021-05-18 08:00:00|16321.3|16315.3|16285.8|16279.8|16321.3|16315.3|16266.8|16260.8|879
1621328400000|2021-05-18 09:00:00|16286.3|16280.3|16257.3|16251.3|16293.8|16287.8|16241.3|16235.3|765
1621332000000|2021-05-18 10:00:00|16257.8|16251.8|16262.3|16256.3|16286.3|16280.3|16255.3|16249.3|334
1621335600000|2021-05-18 11:00:00|16261.8|16255.8|16252.8|16246.8|16271.8|16265.8|16243.3|16237.3|303
1621339200000|2021-05-18 12:00:00|16253.3|16247.3|16243.8|16237.8|16263.8|16257.8|16223.3|16217.3|473
1621342800000|2021-05-18 13:00:00|16243.3|16237.3|16202.8|16196.8|16249.8|16243.8|16195.8|16189.8|1257
1621346400000|2021-05-18 14:00:00|16203.3|16197.3|16239.8|16233.8|16249.3|16243.3|16173.3|16167.3|1095
1621350000000|2021-05-18 15:00:00|16239.3|16233.3|16225.3|16219.3|16254.3|16248.3|16210.3|16204.3|459
1621353600000|2021-05-18 16:00:00|16224.8|16218.8|16264.8|16258.8|16276.3|16270.3|16216.8|16210.8|435
1621357200000|2021-05-18 17:00:00|16265.3|16259.3|16250.8|16244.8|16281.8|16275.8|16249.3|16243.3|249
1621360800000|2021-05-18 18:00:00|16252.3|16246.3|16226.3|16220.3|16261.8|16255.8|16200.8|16194.8|426
1621364400000|2021-05-18 19:00:00|16225.8|16219.8|16196.3|16190.3|16251.3|16245.3|16193.3|16187.3|279
1621368000000|2021-05-18 20:00:00|16195.8|16189.8|16163.3|16157.3|16210.8|16204.8|16159.3|16153.3|378
1621371600000|2021-05-18 21:00:00|16167.7|16153.7|16151.8|16137.8|16168.7|16154.7|16145.1|16131.1|0
1621375200000|2021-05-18 22:00:00|16150.4|16136.4|16160|16146|16166.2|16152.2|16150.4|16136.4|0
1621378800000|2021-05-18 23:00:00|16160.3|16146.3|16120.9|16106.9|16174.9|16160.9|16118.2|16104.2|0
1621382400000|2021-05-19 00:00:00|16123|16109|16071.8|16067.8|16166.1|16152.1|16049.8|16045.8|3628
1621386000000|2021-05-19 01:00:00|16075.3|16071.3|16067.8|16063.8|16234.8|16230.8|16009.3|16005.3|18564
1621389600000|2021-05-19 02:00:00|16068.3|16064.3|16064.3|16060.3|16147.8|16143.8|15989.3|15985.3|11722
1621393200000|2021-05-19 03:00:00|16060.3|16056.3|16219.9|16215.9|16237.4|16233.4|16043.3|16039.3|10586
1621396800000|2021-05-19 04:00:00|16223.9|16219.9|16129.9|16125.9|16231.9|16227.9|16076.9|16072.9|9838
1621400400000|2021-05-19 05:00:00|16130.4|16126.4|16061.5|16047.5|16134.4|16130.4|16056.3|16042.3|11979
1621404000000|2021-05-19 06:00:00|16063.6|16049.6|16088.3|16074.3|16113|16099|16029.9|16015.9|0
1621407600000|2021-05-19 07:00:00|16087.8|16073.8|16006.4|16000.4|16087.8|16080.4|16005.9|15999.9|8373
1621411200000|2021-05-19 08:00:00|16007.9|16001.9|15974.4|15968.4|16016.4|16010.4|15943.9|15937.9|6922
1621414800000|2021-05-19 09:00:00|15974.9|15968.9|15978.9|15972.9|16017.4|16011.4|15968.4|15962.4|4488
1621418400000|2021-05-19 10:00:00|15978.4|15972.4|15991.9|15985.9|15999.9|15993.9|15964.4|15958.4|2510
1621422000000|2021-05-19 11:00:00|15990.9|15984.9|15945.4|15939.4|15996.9|15990.9|15926.9|15920.9|4698
1621425600000|2021-05-19 12:00:00|15944.9|15938.9|15921.4|15915.4|15971.9|15965.9|15915.4|15909.4|4375
1621429200000|2021-05-19 13:00:00|15920.9|15914.9|15949.9|15943.9|15965.4|15959.4|15898.4|15892.4|9304
1621432800000|2021-05-19 14:00:00|15949.4|15943.4|15973.4|15967.4|15985.4|15979.4|15915.4|15909.4|7978
1621436400000|2021-05-19 15:00:00|15972.9|15966.9|16019.9|16013.9|16019.9|16013.9|15961.9|15955.9|5319
1621440000000|2021-05-19 16:00:00|16019.4|16013.4|16049.4|16043.4|16074.4|16068.4|16013.9|16007.9|4527
1621443600000|2021-05-19 17:00:00|16049.9|16043.9|16092.4|16086.4|16113.9|16107.9|16049.9|16043.9|3460
1621447200000|2021-05-19 18:00:00|16091.9|16085.9|16062.9|16056.9|16132.9|16126.9|16017.9|16011.9|6690
1621450800000|2021-05-19 19:00:00|16062.4|16056.4|16104.9|16098.9|16106.9|16100.9|16032.4|16026.4|2195
1621454400000|2021-05-19 20:00:00|16103.9|16097.9|16131.9|16125.9|16133.4|16127.4|16096.4|16090.4|1312
1621458000000|2021-05-19 21:00:00|16135.2|16121.2|16141.1|16127.1|16141.1|16127.1|16134.8|16120.8|0
1621461600000|2021-05-19 22:00:00|16137.5|16123.5|16104.9|16090.9|16142.6|16128.6|16104.2|16090.2|0
1621465200000|2021-05-19 23:00:00|16104.2|16090.2|16085.6|16071.6|16106.9|16092.9|16082.3|16068.3|0
1621468800000|2021-05-20 00:00:00|16086.3|16072.3|16105.8|16101.8|16154.8|16150.8|16075.3|16061.7|9022
1621472400000|2021-05-20 01:00:00|16103.3|16099.3|16060.3|16056.3|16116.8|16112.8|15959.3|15955.3|53286
1621476000000|2021-05-20 02:00:00|16060.8|16056.8|15946.8|15942.8|16082.8|16078.8|15897.8|15893.8|40934
1621479600000|2021-05-20 03:00:00|15946.3|15942.3|16018.3|16014.3|16070.8|16066.8|15929.3|15925.3|21710
1621483200000|2021-05-20 04:00:00|16018.8|16014.8|15998.8|15994.8|16062.3|16058.3|15967.3|15963.3|18558
1621486800000|2021-05-20 05:00:00|15998.3|15994.3|16027.6|16013.6|16032.8|16028.8|15967.8|15963.8|14153
1621490400000|2021-05-20 06:00:00|16027.3|16013.3|16003.7|15989.7|16031.7|16017.7|16000.3|15986.3|0
1621494000000|2021-05-20 07:00:00|16004.3|15990.3|16049.3|16043.3|16059.8|16053.8|15977.3|15971.3|6291
1621497600000|2021-05-20 08:00:00|16048.8|16042.8|16010.3|16004.3|16068.8|16062.8|15995.3|15989.3|5258
1621501200000|2021-05-20 09:00:00|16009.8|16003.8|16002.8|15996.8|16029.3|16023.3|15978.8|15972.8|3781
1621504800000|2021-05-20 10:00:00|16003.3|15997.3|16016.8|16010.8|16021.8|16015.8|15997.8|15991.8|1712
1621508400000|2021-05-20 11:00:00|16018.3|16012.3|16034.8|16028.8|16049.8|16043.8|16014.8|16008.8|2861
1621512000000|2021-05-20 12:00:00|16036.8|16030.8|16055.3|16049.3|16059.8|16053.8|16024.8|16018.8|2415
1621515600000|2021-05-20 13:00:00|16056.3|16050.3|16116.8|16110.8|16131.3|16125.3|16056.3|16050.3|8175
1621519200000|2021-05-20 14:00:00|16116.3|16110.3|16129.8|16123.8|16136.8|16130.8|16110.3|16104.3|4815
1621522800000|2021-05-20 15:00:00|16130.8|16124.8|16200.3|16194.3|16220.8|16214.8|16130.8|16124.8|6819
1621526400000|2021-05-20 16:00:00|16200.8|16194.8|16171.8|16165.8|16202.8|16196.8|16134.3|16128.3|4981
1621530000000|2021-05-20 17:00:00|16170.8|16164.8|16166.8|16160.8|16190.3|16184.3|16158.3|16152.3|1764
1621533600000|2021-05-20 18:00:00|16167.8|16161.8|16200.8|16194.8|16208.3|16202.3|16165.3|16159.3|1245
1621537200000|2021-05-20 19:00:00|16201.3|16195.3|16213.3|16207.3|16242.8|16236.8|16193.8|16187.8|2936
1621540800000|2021-05-20 20:00:00|16214.8|16208.8|16207.3|16201.3|16216.3|16210.3|16197.3|16191.3|1060
1621544400000|2021-05-20 21:00:00|16210.6|16196.6|16203.5|16189.5|16211.2|16197.2|16202.4|16188.4|0
1621548000000|2021-05-20 22:00:00|16203.7|16189.7|16220.9|16206.9|16222.9|16208.9|16202|16188|0
1621551600000|2021-05-20 23:00:00|16221.6|16207.6|16237.3|16223.3|16239|16225|16218.8|16204.8|0
1621555200000|2021-05-21 00:00:00|16237.6|16223.6|16328.8|16324.8|16348.3|16344.3|16222.6|16208.6|10452
1621558800000|2021-05-21 01:00:00|16328.3|16324.3|16195.3|16191.3|16463.8|16459.8|16193.3|16189.3|71441
1621562400000|2021-05-21 02:00:00|16195.8|16191.8|16189.7|16185.7|16226.8|16222.8|16109.7|16105.7|41454
1621566000000|2021-05-21 03:00:00|16189.2|16185.2|16176.7|16172.7|16256.2|16252.2|16161.7|16157.7|27039
1621569600000|2021-05-21 04:00:00|16177.2|16173.2|16227.7|16223.7|16239.2|16235.2|16157.2|16153.2|15279
1621573200000|2021-05-21 05:00:00|16228.2|16224.2|16294.3|16280.3|16305.2|16301.2|16221.7|16217.7|17704
1621576800000|2021-05-21 06:00:00|16294.7|16280.7|16294.1|16280.1|16310.8|16296.8|16275.7|16261.7|0
1621580400000|2021-05-21 07:00:00|16294.7|16280.7|16286.2|16280.2|16329.2|16323.2|16258.2|16252.2|6489
1621584000000|2021-05-21 08:00:00|16285.7|16279.7|16290.2|16284.2|16296.2|16290.2|16255.7|16249.7|3009
1621587600000|2021-05-21 09:00:00|16291.2|16285.2|16296.2|16290.2|16308.7|16302.7|16279.7|16273.7|2180
1621591200000|2021-05-21 10:00:00|16297.2|16291.2|16274.7|16268.7|16300.7|16294.7|16272.2|16266.2|1317
1621594800000|2021-05-21 11:00:00|16275.2|16269.2|16294.7|16288.7|16308.2|16302.2|16274.7|16268.7|1562
1621598400000|2021-05-21 12:00:00|16296.2|16290.2|16289.7|16283.7|16302.7|16296.7|16284.7|16278.7|907
1621602000000|2021-05-21 13:00:00|16289.2|16283.2|16284.2|16278.2|16315.7|16309.7|16240.2|16234.2|7445
1621605600000|2021-05-21 14:00:00|16285.2|16279.2|16241.2|16235.2|16285.2|16279.2|16217.2|16211.2|7033
1621609200000|2021-05-21 15:00:00|16241.7|16235.7|16160.7|16154.7|16249.7|16243.7|16154.7|16148.7|7105
1621612800000|2021-05-21 16:00:00|16161.2|16155.2|16145.2|16139.2|16184.7|16178.7|16130.2|16124.2|6814
1621616400000|2021-05-21 17:00:00|16144.2|16138.2|16158.2|16152.2|16169.2|16163.2|16132.7|16126.7|2970
1621620000000|2021-05-21 18:00:00|16160.7|16154.7|16102.7|16096.7|16174.2|16168.2|16081.7|16075.7|4488
1621623600000|2021-05-21 19:00:00|16102.2|16096.2|16083.2|16077.2|16125.2|16119.2|16061.7|16055.7|2953
1621627200000|2021-05-21 20:00:00|16083.7|16077.7|16087.2|16081.2|16131.2|16125.2|16043.2|16037.2|2953
1621807200000|2021-05-23 22:00:00|16068.9|16054.9|15976|15962|16069.6|16055.6|15905.5|15891.5|0
1621810800000|2021-05-23 23:00:00|15976.6|15962.6|15992.7|15978.7|15999.3|15985.3|15976|15962|0
1621814400000|2021-05-24 00:00:00|15994.1|15980.1|16182.7|16178.7|16199.7|16195.7|15964.3|15950.3|12303
1621818000000|2021-05-24 01:00:00|16182.2|16178.2|16292.7|16288.7|16300.2|16296.2|16159.7|16155.7|43746
1621821600000|2021-05-24 02:00:00|16292.2|16288.2|16313.2|16309.2|16313.2|16309.2|16187.2|16183.2|26250
1621825200000|2021-05-24 03:00:00|16312.7|16308.7|16358|16354|16389.5|16385.5|16304.7|16300.7|24934
1621828800000|2021-05-24 04:00:00|16356|16352|16337.5|16333.5|16368|16364|16262.5|16258.5|19789
1621832400000|2021-05-24 05:00:00|16336.5|16332.5|16316.3|16302.3|16353|16349|16306|16297.8|11174
1621836000000|2021-05-24 06:00:00|16316.1|16302.1|16329.9|16315.9|16352.3|16338.3|16312.9|16298.9|0
1621839600000|2021-05-24 07:00:00|16330.5|16316.5|16357|16351|16364|16358|16306|16300|3975
1621843200000|2021-05-24 08:00:00|16356.5|16350.5|16327|16321|16359.5|16353.5|16321.5|16315.5|2181
1621846800000|2021-05-24 09:00:00|16328|16322|16345|16339|16351.5|16345.5|16327|16321|1371
1621850400000|2021-05-24 10:00:00|16345.5|16339.5|16331.5|16325.5|16348.5|16342.5|16326.5|16320.5|997
1621854000000|2021-05-24 11:00:00|16331|16325|16308.5|16302.5|16334.5|16328.5|16288|16282|3021
1621857600000|2021-05-24 12:00:00|16307.5|16301.5|16330.5|16324.5|16338|16332|16307|16301|1899
1621861200000|2021-05-24 13:00:00|16330|16324|16411.5|16405.5|16411.5|16405.5|16329.5|16323.5|7006
1621864800000|2021-05-24 14:00:00|16413|16407|16439.5|16433.5|16469.5|16463.5|16407.5|16401.5|7939
1621868400000|2021-05-24 15:00:00|16440.5|16434.5|16450.5|16444.5|16466.5|16460.5|16432.5|16426.5|2862
1621872000000|2021-05-24 16:00:00|16451|16445|16453|16447|16464|16458|16443.5|16437.5|1635
1621875600000|2021-05-24 17:00:00|16452.5|16446.5|16489|16483|16493.5|16487.5|16446.5|16440.5|2175
1621879200000|2021-05-24 18:00:00|16489.5|16483.5|16484|16478|16497.5|16491.5|16481.5|16475.5|715
1621882800000|2021-05-24 19:00:00|16483.5|16477.5|16468|16462|16496.5|16490.5|16461|16455|1203
1621886400000|2021-05-24 20:00:00|16467.5|16461.5|16477|16471|16482.5|16476.5|16424.5|16418.5|2818
1621890000000|2021-05-24 21:00:00|16482.3|16468.3|16484.2|16470.2|16484.2|16470.2|16480.9|16466.9|0
1621893600000|2021-05-24 22:00:00|16482.2|16468.2|16495.9|16481.9|16498|16484|16479.7|16465.7|0
1621897200000|2021-05-24 23:00:00|16496.6|16482.6|16493.1|16479.1|16498.5|16484.5|16490|16476|0
1621900800000|2021-05-25 00:00:00|16492.4|16478.4|16467|16463|16507.5|16503.5|16447.5|16438.6|7749
1621904400000|2021-05-25 01:00:00|16464|16460|16561.5|16557.5|16625|16621|16449|16445|53359
1621908000000|2021-05-25 02:00:00|16560.5|16556.5|16582|16578|16610|16606|16457|16453|32430
1621911600000|2021-05-25 03:00:00|16582.5|16578.5|16604|16600|16636.5|16632.5|16548|16544|22301
1621915200000|2021-05-25 04:00:00|16603.5|16599.5|16589.5|16585.5|16611|16607|16549|16545|15819
1621918800000|2021-05-25 05:00:00|16588|16584|16603.5|16589.5|16624.5|16620.5|16586.5|16582.5|12545
1621922400000|2021-05-25 06:00:00|16601.4|16587.4|16703.6|16689.6|16714.6|16700.6|16598.6|16584.6|0
1621926000000|2021-05-25 07:00:00|16704.2|16690.2|16629.5|16623.5|16704.2|16690.2|16613|16607|6537
1621929600000|2021-05-25 08:00:00|16630.5|16624.5|16630|16624|16634|16628|16614|16608|1612
1621933200000|2021-05-25 09:00:00|16632.5|16626.5|16648.5|16642.5|16651|16645|16618.5|16612.5|1480
1621936800000|2021-05-25 10:00:00|16648|16642|16631.5|16625.5|16655|16649|16627.5|16621.5|1442
1621940400000|2021-05-25 11:00:00|16631|16625|16635|16629|16643|16637|16626.5|16620.5|855
1621944000000|2021-05-25 12:00:00|16634|16628|16608|16602|16639.5|16633.5|16604|16598|1607
1621947600000|2021-05-25 13:00:00|16609.5|16603.5|16574.5|16568.5|16619.5|16613.5|16566|16560|7324
1621951200000|2021-05-25 14:00:00|16574|16568|16598.5|16592.5|16607|16601|16570.5|16564.5|4644
1621954800000|2021-05-25 15:00:00|16599|16593|16557.5|16551.5|16601.5|16595.5|16510|16504|7734
1621958400000|2021-05-25 16:00:00|16558|16552|16550.5|16544.5|16570|16564|16531|16525|2919
1621962000000|2021-05-25 17:00:00|16550|16544|16550.5|16544.5|16566|16560|16526.5|16520.5|1655
1621965600000|2021-05-25 18:00:00|16551|16545|16559.5|16553.5|16569|16563|16536|16530|1163
1621969200000|2021-05-25 19:00:00|16559|16553|16582.5|16576.5|16590.5|16584.5|16537|16531|1522
1621972800000|2021-05-25 20:00:00|16581|16575|16583|16577|16595|16589|16566.5|16560.5|1147
1621976400000|2021-05-25 21:00:00|16588.4|16574.4|16588.8|16574.8|16589.9|16575.9|16586.1|16572.1|3
1621980000000|2021-05-25 22:00:00|16588.6|16574.6|16606|16592|16608.1|16594.1|16587.5|16573.5|0
1621983600000|2021-05-25 23:00:00|16606.7|16592.7|16604.2|16590.2|16606.7|16592.7|16598.9|16584.9|0
1621987200000|2021-05-26 00:00:00|16603.5|16589.5|16658.5|16654.5|16664|16660|16589.3|16575.3|6269
1621990800000|2021-05-26 01:00:00|16657.5|16653.5|16584|16580|16677|16673|16567|16563|38903
1621994400000|2021-05-26 02:00:00|16583.5|16579.5|16591.2|16587.2|16595|16591|16513.7|16509.7|24900
1621998000000|2021-05-26 03:00:00|16590.2|16586.2|16567.2|16563.2|16613.2|16609.2|16566.7|16562.7|13611
1622001600000|2021-05-26 04:00:00|16567.7|16563.7|16597.2|16593.2|16606.2|16602.2|16554.2|16550.2|9904
1622005200000|2021-05-26 05:00:00|16598.2|16594.2|16626.5|16612.5|16634.2|16630.2|16596.7|16592.7|10944
1622008800000|2021-05-26 06:00:00|16626.8|16612.8|16607|16593|16626.8|16612.8|16584.3|16570.3|0
1622012400000|2021-05-26 07:00:00|16609|16595|16603.2|16597.2|16629.2|16623.2|16589.2|16583.2|3375
1622016000000|2021-05-26 08:00:00|16602.2|16596.2|16603.7|16597.7|16618.2|16612.2|16597.7|16591.7|1760
1622019600000|2021-05-26 09:00:00|16603.2|16597.2|16600.2|16594.2|16617.2|16611.2|16599.7|16593.7|1204
1622023200000|2021-05-26 10:00:00|16600.7|16594.7|16598.7|16592.7|16606.7|16600.7|16591.2|16585.2|939
1622026800000|2021-05-26 11:00:00|16599.7|16593.7|16600.7|16594.7|16612.2|16606.2|16597.2|16591.2|801
1622030400000|2021-05-26 12:00:00|16600.2|16594.2|16589.7|16583.7|16612.2|16606.2|16583.7|16577.7|1600
1622034000000|2021-05-26 13:00:00|16589.2|16583.2|16571.7|16565.7|16600.2|16594.2|16567.2|16561.2|4129
1622037600000|2021-05-26 14:00:00|16571.2|16565.2|16607.2|16601.2|16611.2|16605.2|16562.2|16556.2|3731
1622041200000|2021-05-26 15:00:00|16608.7|16602.7|16619.2|16613.2|16622.7|16616.7|16594.2|16588.2|2621
1622044800000|2021-05-26 16:00:00|16622.2|16616.2|16656.7|16650.7|16666.2|16660.2|16622.2|16616.2|4278
1622048400000|2021-05-26 17:00:00|16656.2|16650.2|16634.7|16628.7|16681.7|16675.7|16625.7|16619.7|3233
1622052000000|2021-05-26 18:00:00|16631.7|16625.7|16641.2|16635.2|16656.2|16650.2|16631.7|16625.7|922
1622055600000|2021-05-26 19:00:00|16639.2|16633.2|16640.2|16634.2|16654.2|16648.2|16628.2|16622.2|875
1622059200000|2021-05-26 20:00:00|16639.2|16633.2|16632.2|16626.2|16641.7|16635.7|16622.2|16616.2|788
1622062800000|2021-05-26 21:00:00|16637.3|16623.3|16637.2|16623.2|16637.8|16623.8|16635.8|16621.8|0
1622066400000|2021-05-26 22:00:00|16636.6|16622.6|16634.8|16620.8|16646.2|16632.2|16634.1|16620.1|0
1622070000000|2021-05-26 23:00:00|16634.1|16620.1|16636.6|16622.6|16636.6|16622.6|16629.7|16615.7|0
1622073600000|2021-05-27 00:00:00|16635.9|16621.9|16473.4|16469.4|16640.7|16626.7|16278.4|16274.4|18929
1622077200000|2021-05-27 01:00:00|16472.4|16468.4|16429.9|16425.9|16517.9|16513.9|16352.4|16348.4|48530
1622080800000|2021-05-27 02:00:00|16431.4|16427.4|16439.4|16435.4|16471.4|16467.4|16398.9|16394.9|19183
1622084400000|2021-05-27 03:00:00|16438.9|16434.9|16527.9|16523.9|16565.9|16561.9|16424.4|16420.4|26408
1622088000000|2021-05-27 04:00:00|16528.4|16524.4|16528.4|16524.4|16541.4|16537.4|16487.4|16483.4|14998
1622091600000|2021-05-27 05:00:00|16527.9|16523.9|16557.8|16543.8|16572.9|16568.9|16474.9|16470.9|21347
1622095200000|2021-05-27 06:00:00|16555.8|16541.8|16508.2|16494.2|16558.9|16544.9|16500.8|16486.8|0
1622098800000|2021-05-27 07:00:00|16507.6|16493.6|16513.9|16507.9|16530.9|16524.9|16503.4|16493.6|3697
1622102400000|2021-05-27 08:00:00|16515.9|16509.9|16525.9|16519.9|16534.9|16528.9|16515.4|16509.4|1859
1622106000000|2021-05-27 09:00:00|16526.4|16520.4|16534.9|16528.9|16539.9|16533.9|16523.4|16517.4|1101
1622109600000|2021-05-27 10:00:00|16535.4|16529.4|16589.4|16583.4|16594.4|16588.4|16529.9|16523.9|4516
1622113200000|2021-05-27 11:00:00|16588.9|16582.9|16591.9|16585.9|16598.9|16592.9|16571.9|16565.9|2157
1622116800000|2021-05-27 12:00:00|16592.9|16586.9|16623.4|16617.4|16630.9|16624.9|16591.9|16585.9|5406
1622120400000|2021-05-27 13:00:00|16622.9|16616.9|16647.9|16641.9|16663.9|16657.9|16622.4|16616.4|5818
1622124000000|2021-05-27 14:00:00|16648.4|16642.4|16670.9|16664.9|16693.9|16687.9|16642.4|16636.4|5610
1622127600000|2021-05-27 15:00:00|16671.4|16665.4|16658.4|16652.4|16674.9|16668.9|16640.9|16634.9|3337
1622131200000|2021-05-27 16:00:00|16657.9|16651.9|16656.4|16650.4|16673.9|16667.9|16645.4|16639.4|1741
1622134800000|2021-05-27 17:00:00|16655.9|16649.9|16637.9|16631.9|16663.9|16657.9|16621.9|16615.9|2027
1622138400000|2021-05-27 18:00:00|16637.4|16631.4|16634.4|16628.4|16643.9|16637.9|16604.9|16598.9|2191
1622142000000|2021-05-27 19:00:00|16633.4|16627.4|16651.4|16645.4|16668.4|16662.4|16612.9|16606.9|1505
1622145600000|2021-05-27 20:00:00|16651.9|16645.9|16665.9|16659.9|16676.4|16670.4|16643.4|16637.4|1281
1622149200000|2021-05-27 21:00:00|16669.7|16655.7|16666.5|16652.5|16669.8|16655.8|16664.4|16650.4|0
1622152800000|2021-05-27 22:00:00|16667|16653|16668.7|16654.7|16673.2|16659.2|16667|16653|0
1622156400000|2021-05-27 23:00:00|16669.1|16655.1|16686.7|16672.7|16691.6|16677.6|16666.3|16652.3|0
1622160000000|2021-05-28 00:00:00|16687.4|16673.4|16756.4|16752.4|16774.4|16770.4|16683.2|16669.2|8849
1622163600000|2021-05-28 01:00:00|16754.4|16750.4|16833.9|16829.9|16837.9|16833.9|16682.4|16678.4|50166
1622167200000|2021-05-28 02:00:00|16837.4|16833.4|16846.9|16842.9|16858.4|16854.4|16785.9|16781.9|25462
1622170800000|2021-05-28 03:00:00|16846.4|16842.4|16875.4|16871.4|16881.4|16877.4|16824.4|16820.4|13636
1622174400000|2021-05-28 04:00:00|16874.4|16870.4|16873.4|16869.4|16886.4|16882.4|16844.4|16840.4|11331
1622178000000|2021-05-28 05:00:00|16874.4|16870.4|16871.9|16857.9|16884.4|16880.4|16849.4|16845.4|14696
1622181600000|2021-05-28 06:00:00|16872.1|16858.1|16848.1|16834.1|16872.1|16858.1|16822.4|16808.4|0
1622185200000|2021-05-28 07:00:00|16860.2|16854.2|16936.7|16930.7|16939.7|16933.7|16859.2|16853.2|5701
1622188800000|2021-05-28 08:00:00|16937.7|16931.7|16936.2|16930.2|16957.2|16951.2|16927.2|16921.2|3606
1622192400000|2021-05-28 09:00:00|16935.7|16929.7|16933.2|16927.2|16938.2|16932.2|16912.7|16906.7|1838
1622196000000|2021-05-28 10:00:00|16932.7|16926.7|16949.2|16943.2|16951.2|16945.2|16923.2|16917.2|1179
1622199600000|2021-05-28 11:00:00|16948.7|16942.7|16941.7|16935.7|16960.7|16954.7|16936.7|16930.7|1854
1622203200000|2021-05-28 12:00:00|16940.7|16934.7|16849.2|16843.2|16945.2|16939.2|16816.2|16810.2|8654
1622206800000|2021-05-28 13:00:00|16849.7|16843.7|16901.2|16895.2|16905.7|16899.7|16838.2|16832.2|6520
1622210400000|2021-05-28 14:00:00|16902.7|16896.7|16885.7|16879.7|16908.2|16902.2|16853.7|16847.7|3876
1622214000000|2021-05-28 15:00:00|16886.2|16880.2|16911.2|16905.2|16912.7|16906.7|16881.2|16875.2|2203
1622217600000|2021-05-28 16:00:00|16912.2|16906.2|16886.2|16880.2|16923.2|16917.2|16884.2|16878.2|2418
1622221200000|2021-05-28 17:00:00|16886.7|16880.7|16885.2|16879.2|16898.2|16892.2|16866.7|16860.7|1689
1622224800000|2021-05-28 18:00:00|16885.7|16879.7|16882.2|16876.2|16891.2|16885.2|16862.7|16856.7|1168
1622228400000|2021-05-28 19:00:00|16882.7|16876.7|16836.7|16830.7|16887.2|16881.2|16836.7|16830.7|1818
1622232000000|2021-05-28 20:00:00|16836.2|16830.2|16835.2|16829.2|16853.2|16847.2|16824.2|16818.2|1886
1622235600000|2021-05-28 21:00:00|16840.3|16826.3|16840.3|16826.3|16840.3|16826.3|16840.3|16826.3|0
1622412000000|2021-05-30 22:00:00|16846.1|16832.1|16877.7|16863.7|16883.4|16869.4|16846.1|16832.1|0
1622415600000|2021-05-30 23:00:00|16878.4|16864.4|16878.9|16864.9|16885.6|16871.6|16873.6|16859.6|0
1622419200000|2021-05-31 00:00:00|16878.6|16864.6|16937.7|16933.7|16939.7|16935.7|16861|16847|6824
1622422800000|2021-05-31 01:00:00|16938.2|16934.2|17029.1|17025.1|17039.1|17035.1|16903.2|16899.2|47111
1622426400000|2021-05-31 02:00:00|17028.6|17024.6|17051.1|17047.1|17092.6|17088.6|17005.6|17001.6|27627
1622430000000|2021-05-31 03:00:00|17051.6|17047.6|17071.6|17067.6|17107.1|17103.1|17036.6|17032.6|17241
1622433600000|2021-05-31 04:00:00|17072.1|17068.1|16946.6|16942.6|17080.1|17076.1|16901.6|16897.6|29695
1622437200000|2021-05-31 05:00:00|16946.1|16942.1|17016.5|17002.5|17029.9|17025.9|16942.6|16938.6|14927
1622440800000|2021-05-31 06:00:00|17014.5|17000.5|17028.8|17014.8|17048.9|17034.9|17010.3|16996.3|0
1622444400000|2021-05-31 07:00:00|17030.8|17016.8|17053.4|17047.4|17061.9|17055.9|17030.8|17016.8|3655
1622448000000|2021-05-31 08:00:00|17052.9|17046.9|17038.4|17032.4|17064.9|17058.9|17035.4|17029.4|1588
1622451600000|2021-05-31 09:00:00|17038.9|17032.9|17011.9|17005.9|17044.4|17038.4|17002.9|16996.9|2179
1622455200000|2021-05-31 10:00:00|17010.9|17004.9|17034.9|17028.9|17035.9|17029.9|17010.9|17004.9|1451
1622458800000|2021-05-31 11:00:00|17035.9|17029.9|17026.9|17020.9|17041.4|17035.4|17025.9|17019.9|789
1622462400000|2021-05-31 12:00:00|17025.9|17019.9|17023.9|17017.9|17032.9|17026.9|17018.9|17012.9|626
1622466000000|2021-05-31 13:00:00|17023.4|17017.4|17027.9|17021.9|17031.9|17025.9|17010.9|17004.9|1553
1622469600000|2021-05-31 14:00:00|17027.4|17021.4|17032.9|17026.9|17049.4|17043.4|17027.4|17021.4|1770
1622473200000|2021-05-31 15:00:00|17031.9|17025.9|17030.4|17024.4|17034.9|17028.9|17020.9|17014.9|949
1622476800000|2021-05-31 16:00:00|17030.9|17024.9|17021.4|17015.4|17034.4|17028.4|17018.4|17012.4|700
1622480400000|2021-05-31 17:00:00|17020.9|17014.9|17014.9|17008.9|17022.4|17016.4|16984.9|16978.9|1500
1622484000000|2021-05-31 18:00:00|17014.4|17008.4|17019.4|17013.4|17021.4|17015.4|17008.4|17002.4|279
1622487600000|2021-05-31 19:00:00|17019.9|17013.9|17033.4|17027.4|17042.9|17036.9|17012.9|17006.9|733
1622491200000|2021-05-31 20:00:00|17032.9|17026.9|17002.4|16996.4|17032.9|17026.9|16992.9|16986.9|722
1622494800000|2021-05-31 21:00:00|17006.9|16992.9|17007.3|16993.3|17007.3|16993.3|17006.9|16992.9|0
1622498400000|2021-05-31 22:00:00|17008.5|16994.5|17033.5|17019.5|17034.9|17020.9|17008.5|16994.5|0
1622502000000|2021-05-31 23:00:00|17032.8|17018.8|17042.5|17028.5|17043.2|17029.2|17029.2|17015.2|0
1622505600000|2021-06-01 00:00:00|17041.8|17027.8|17082.9|17078.9|17096.9|17092.9|17021|17007|5146
1622509200000|2021-06-01 01:00:00|17081.9|17077.9|17087.1|17083.1|17156.4|17152.4|17035.4|17031.4|47926
1622512800000|2021-06-01 02:00:00|17088.1|17084.1|17038.6|17034.6|17113.1|17109.1|17025.1|17021.1|23229
1622516400000|2021-06-01 03:00:00|17036.6|17032.6|17086.6|17082.6|17105.1|17101.1|17032.6|17028.6|13235
1622520000000|2021-06-01 04:00:00|17086.1|17082.1|17121.6|17117.6|17131.1|17127.1|17062.6|17058.6|13567
1622523600000|2021-06-01 05:00:00|17123.1|17119.1|17145.9|17131.9|17155.1|17151.1|17112.1|17108.1|12011
1622527200000|2021-06-01 06:00:00|17145.6|17131.6|17188.7|17174.7|17192.5|17178.5|17139|17125|0
1622530800000|2021-06-01 07:00:00|17190.5|17176.5|17185.6|17179.6|17190.5|17181.1|17162.1|17156.1|4204
1622534400000|2021-06-01 08:00:00|17186.6|17180.6|17199.1|17193.1|17204.6|17198.6|17185.6|17179.6|2997
1622538000000|2021-06-01 09:00:00|17198.6|17192.6|17197.6|17191.6|17202.6|17196.6|17193.6|17187.6|921
1622541600000|2021-06-01 10:00:00|17198.6|17192.6|17198.1|17192.1|17203.1|17197.1|17192.1|17186.1|593
1622545200000|2021-06-01 11:00:00|17198.6|17192.6|17225.1|17219.1|17231.1|17225.1|17197.6|17191.6|2797
1622548800000|2021-06-01 12:00:00|17225.6|17219.6|17227.1|17221.1|17235.6|17229.6|17216.1|17210.1|1790
1622552400000|2021-06-01 13:00:00|17227.6|17221.6|17199.1|17193.1|17235.1|17229.1|17174.1|17168.1|4575
1622556000000|2021-06-01 14:00:00|17200.1|17194.1|17183.1|17177.1|17206.6|17200.6|17157.1|17151.1|7116
1622559600000|2021-06-01 15:00:00|17182.1|17176.1|17181.6|17175.6|17190.1|17184.1|17167.1|17161.1|2355
1622563200000|2021-06-01 16:00:00|17182.6|17176.6|17174.1|17168.1|17186.1|17180.1|17164.1|17158.1|1689
1622566800000|2021-06-01 17:00:00|17173.1|17167.1|17164.6|17158.6|17173.1|17167.1|17133.1|17127.1|3502
1622570400000|2021-06-01 18:00:00|17162.6|17156.6|17198.6|17192.6|17204.6|17198.6|17159.6|17153.6|1696
1622574000000|2021-06-01 19:00:00|17199.6|17193.6|17170.6|17164.6|17200.6|17194.6|17167.6|17161.6|1119
1622577600000|2021-06-01 20:00:00|17171.6|17165.6|17179.1|17173.1|17182.1|17176.1|17168.6|17162.6|752
1622581200000|2021-06-01 21:00:00|17181.5|17167.5|17178.7|17164.7|17182.2|17168.2|17177.4|17163.4|2
1622584800000|2021-06-01 22:00:00|17178.8|17164.8|17161.2|17147.2|17180.4|17166.4|17159.8|17145.8|0
1622588400000|2021-06-01 23:00:00|17160.5|17146.5|17172.3|17158.3|17176.8|17162.8|17158.3|17144.3|0
1622592000000|2021-06-02 00:00:00|17171.6|17157.6|17186.1|17182.1|17194.6|17190.6|17162.9|17148.9|4878
1622595600000|2021-06-02 01:00:00|17181.1|17177.1|17150.6|17146.6|17206.6|17202.6|17114.6|17110.6|35278
1622599200000|2021-06-02 02:00:00|17151.6|17147.6|17163.6|17159.6|17195.6|17191.6|17125.6|17121.6|18300
1622602800000|2021-06-02 03:00:00|17165.1|17161.1|17091.7|17087.7|17170.1|17166.1|17026.7|17022.7|32844
1622606400000|2021-06-02 04:00:00|17092.7|17088.7|17108.2|17104.2|17115.7|17111.7|17061.2|17057.2|13851
1622610000000|2021-06-02 05:00:00|17109.2|17105.2|17106.1|17092.1|17146.2|17142.2|17105.2|17092.1|15077
1622613600000|2021-06-02 06:00:00|17105.9|17091.9|17094.9|17080.9|17109.2|17095.2|17090.1|17076.1|0
1622617200000|2021-06-02 07:00:00|17094.3|17080.3|17090.3|17084.3|17118.8|17112.8|17074.8|17068.8|4430
1622620800000|2021-06-02 08:00:00|17089.8|17083.8|17077.8|17071.8|17101.8|17095.8|17068.8|17062.8|1816
1622624400000|2021-06-02 09:00:00|17078.3|17072.3|17110.8|17104.8|17116.8|17110.8|17077.8|17071.8|1814
1622628000000|2021-06-02 10:00:00|17111.3|17105.3|17120.8|17114.8|17122.8|17116.8|17105.8|17099.8|1722
1622631600000|2021-06-02 11:00:00|17121.8|17115.8|17116.8|17110.8|17128.8|17122.8|17113.8|17107.8|1468
1622635200000|2021-06-02 12:00:00|17117.8|17111.8|17129.8|17123.8|17138.3|17132.3|17111.8|17105.8|1865
1622638800000|2021-06-02 13:00:00|17130.8|17124.8|17154.8|17148.8|17165.8|17159.8|17117.8|17111.8|5059
1622642400000|2021-06-02 14:00:00|17156.3|17150.3|17156.8|17150.8|17172.8|17166.8|17149.8|17143.8|3657
1622646000000|2021-06-02 15:00:00|17156.3|17150.3|17168.3|17162.3|17186.8|17180.8|17151.8|17145.8|2845
1622649600000|2021-06-02 16:00:00|17169.3|17163.3|17144.8|17138.8|17172.8|17166.8|17143.8|17137.8|2217
1622653200000|2021-06-02 17:00:00|17146.3|17140.3|17129.8|17123.8|17154.3|17148.3|17112.3|17106.3|2555
1622656800000|2021-06-02 18:00:00|17131.3|17125.3|17146.3|17140.3|17154.8|17148.8|17122.3|17116.3|1453
1622660400000|2021-06-02 19:00:00|17145.8|17139.8|17189.8|17183.8|17193.3|17187.3|17140.3|17134.3|2077
1622664000000|2021-06-02 20:00:00|17190.3|17184.3|17210.8|17204.8|17213.3|17207.3|17187.3|17181.3|2146
1622667600000|2021-06-02 21:00:00|17213.8|17199.8|17209.7|17195.7|17214.1|17200.1|17206.4|17192.4|0
1622671200000|2021-06-02 22:00:00|17212.2|17198.2|17202|17188|17213.9|17199.9|17199.9|17185.9|0
1622674800000|2021-06-02 23:00:00|17201.3|17187.3|17204.8|17190.8|17207|17193|17199.9|17185.9|0
1622678400000|2021-06-03 00:00:00|17205.5|17191.5|17248.8|17244.8|17271.3|17267.3|17199.4|17185.4|6439
1622682000000|2021-06-03 01:00:00|17245.8|17241.8|17237|17233|17263.8|17259.8|17199.3|17195.3|33569
1622685600000|2021-06-03 02:00:00|17237.5|17233.5|17220|17216|17320|17316|17175.5|17171.5|44763
1622689200000|2021-06-03 03:00:00|17221|17217|17238.5|17234.5|17245.5|17241.5|17156|17152|18438
1622692800000|2021-06-03 04:00:00|17239|17235|17253|17249|17271.5|17267.5|17217|17213|10922
1622696400000|2021-06-03 05:00:00|17253.5|17249.5|17244.7|17230.7|17255.5|17251.5|17219.5|17215.5|15535
1622700000000|2021-06-03 06:00:00|17242.6|17228.6|17228.9|17214.9|17245.7|17231.7|17189.7|17175.7|0
1622703600000|2021-06-03 07:00:00|17229.5|17215.5|17182.5|17176.5|17230.2|17216.2|17177|17171|4268
1622707200000|2021-06-03 08:00:00|17182|17176|17201.5|17195.5|17204.5|17198.5|17172|17166|2234
1622710800000|2021-06-03 09:00:00|17202|17196|17200.5|17194.5|17205|17199|17184.5|17178.5|1301
1622714400000|2021-06-03 10:00:00|17199.5|17193.5|17139.5|17133.5|17200.5|17194.5|17130.5|17124.5|6045
1622718000000|2021-06-03 11:00:00|17140|17134|17109|17103|17143.5|17137.5|17089.5|17083.5|6459
1622721600000|2021-06-03 12:00:00|17108.5|17102.5|17131.5|17125.5|17142.5|17136.5|17094|17088|3814
1622725200000|2021-06-03 13:00:00|17133.5|17127.5|17124.5|17118.5|17154.5|17148.5|17099.5|17093.5|5972
1622728800000|2021-06-03 14:00:00|17123.5|17117.5|17177.5|17171.5|17177.5|17171.5|17121.5|17115.5|6377
1622732400000|2021-06-03 15:00:00|17177|17171|17173.5|17167.5|17196.5|17190.5|17163.5|17157.5|5925
1622736000000|2021-06-03 16:00:00|17174|17168|17165.5|17159.5|17176|17170|17142.5|17136.5|3001
1622739600000|2021-06-03 17:00:00|17166|17160|17152.5|17146.5|17175.5|17169.5|17143|17137|1559
1622743200000|2021-06-03 18:00:00|17153.5|17147.5|17130|17124|17155|17149|17120|17114|1825
1622746800000|2021-06-03 19:00:00|17129.5|17123.5|17141|17135|17157|17151|17129|17123|840
1622750400000|2021-06-03 20:00:00|17141.5|17135.5|17113.5|17107.5|17142|17136|17111.5|17105.5|1380
1622754000000|2021-06-03 21:00:00|17118.4|17104.4|17117.1|17103.1|17118.9|17104.9|17115.7|17101.7|1
1622757600000|2021-06-03 22:00:00|17116.6|17102.6|17116.1|17102.1|17123.4|17109.4|17105.9|17091.9|0
1622761200000|2021-06-03 23:00:00|17115.4|17101.4|17098.2|17084.2|17119|17105|17096.1|17082.1|0
1622764800000|2021-06-04 00:00:00|17098.9|17084.9|17083.5|17079.5|17098.9|17084.9|17035|17031|8710
1622768400000|2021-06-04 01:00:00|17084|17080|17121.6|17117.6|17144.1|17140.1|17063.5|17059.5|33826
1622772000000|2021-06-04 02:00:00|17121.1|17117.1|17112.1|17108.1|17161.6|17157.6|17095.1|17091.1|20804
1622775600000|2021-06-04 03:00:00|17113.6|17109.6|17136.6|17132.6|17165.1|17161.1|17079.6|17075.6|19379
1622779200000|2021-06-04 04:00:00|17137.1|17133.1|17132.6|17128.6|17144.6|17140.6|17111.6|17107.6|11876
1622782800000|2021-06-04 05:00:00|17130.6|17126.6|17102.8|17088.8|17135.4|17131.4|17093.1|17088.4|13645
1622786400000|2021-06-04 06:00:00|17103.1|17089.1|17123.6|17109.6|17127.7|17113.7|17078.3|17064.3|0
1622790000000|2021-06-04 07:00:00|17113.4|17107.4|17104.4|17098.4|17125.4|17119.4|17100.9|17094.9|3350
1622793600000|2021-06-04 08:00:00|17103.4|17097.4|17078.4|17072.4|17104.4|17098.4|17071.4|17065.4|2703
1622797200000|2021-06-04 09:00:00|17078.9|17072.9|17068.9|17062.9|17084.9|17078.9|17049.9|17043.9|4435
1622800800000|2021-06-04 10:00:00|17068.4|17062.4|17079.4|17073.4|17079.4|17073.4|17056.4|17050.4|1897
1622804400000|2021-06-04 11:00:00|17080.4|17074.4|17098.4|17092.4|17099.4|17093.4|17079.9|17073.9|2110
1622808000000|2021-06-04 12:00:00|17097.9|17091.9|17138.9|17132.9|17143.4|17137.4|17091.4|17085.4|6629
1622811600000|2021-06-04 13:00:00|17139.4|17133.4|17183.4|17177.4|17190.4|17184.4|17139.4|17133.4|7092
1622815200000|2021-06-04 14:00:00|17184.4|17178.4|17189.4|17183.4|17199.4|17193.4|17179.4|17173.4|3558
1622818800000|2021-06-04 15:00:00|17189.9|17183.9|17187.9|17181.9|17207.4|17201.4|17182.4|17176.4|2523
1622822400000|2021-06-04 16:00:00|17188.4|17182.4|17200.4|17194.4|17204.4|17198.4|17184.4|17178.4|1343
1622826000000|2021-06-04 17:00:00|17201.4|17195.4|17234.9|17228.9|17238.4|17232.4|17198.9|17192.9|2864
1622829600000|2021-06-04 18:00:00|17237.9|17231.9|17251.9|17245.9|17268.4|17262.4|17233.4|17227.4|2317
1622833200000|2021-06-04 19:00:00|17253.4|17247.4|17249.9|17243.9|17259.4|17253.4|17233.9|17227.9|1458
1622836800000|2021-06-04 20:00:00|17248.9|17242.9|17262.4|17256.4|17263.9|17257.9|17237.4|17231.4|1302
1623016800000|2021-06-06 22:00:00|17274.3|17260.3|17214.1|17200.1|17274.3|17260.3|17205.8|17191.8|0
1623020400000|2021-06-06 23:00:00|17214.4|17200.4|17243.1|17229.1|17248.8|17234.8|17211.6|17197.6|0
1623024000000|2021-06-07 00:00:00|17242.7|17228.7|17199.6|17195.6|17245|17232.6|17190.1|17186.1|7150
1623027600000|2021-06-07 01:00:00|17200.1|17196.1|16848.1|16844.1|17200.1|17196.1|16727.6|16723.6|77191
1623031200000|2021-06-07 02:00:00|16848.6|16844.6|17032.1|17028.1|17035.1|17031.1|16823.6|16819.6|38569
1623034800000|2021-06-07 03:00:00|17031.1|17027.1|17084.1|17080.1|17122.1|17118.1|17028.1|17024.1|24690
1623038400000|2021-06-07 04:00:00|17085.1|17081.1|17111.6|17107.6|17137.6|17133.6|17066.6|17062.6|15471
1623042000000|2021-06-07 05:00:00|17112.1|17108.1|17092.3|17078.3|17129.6|17125.6|17088.4|17074.4|12606
1623045600000|2021-06-07 06:00:00|17092|17078|17123.5|17109.5|17125.3|17111.3|17087.8|17073.8|0
1623049200000|2021-06-07 07:00:00|17123.4|17109.4|17155.2|17149.2|17162.2|17156.2|17087.7|17081.7|6389
1623052800000|2021-06-07 08:00:00|17155.7|17149.7|17181.7|17175.7|17185.7|17179.7|17141.2|17135.2|3550
1623056400000|2021-06-07 09:00:00|17182.7|17176.7|17166.2|17160.2|17184.7|17178.7|17155.7|17149.7|1813
1623060000000|2021-06-07 10:00:00|17165.7|17159.7|17172.7|17166.7|17179.7|17173.7|17162.2|17156.2|930
1623063600000|2021-06-07 11:00:00|17175.2|17169.2|17197.7|17191.7|17206.2|17200.2|17175.2|17169.2|2371
1623067200000|2021-06-07 12:00:00|17198.7|17192.7|17176.7|17170.7|17200.2|17194.2|17174.2|17168.2|1601
1623070800000|2021-06-07 13:00:00|17178.7|17172.7|17159.7|17153.7|17180.2|17174.2|17145.2|17139.2|3716
1623074400000|2021-06-07 14:00:00|17159.2|17153.2|17157.7|17151.7|17159.2|17153.2|17128.7|17122.7|4092
1623078000000|2021-06-07 15:00:00|17158.2|17152.2|17139.7|17133.7|17162.7|17156.7|17103.2|17097.2|4266
1623081600000|2021-06-07 16:00:00|17140.2|17134.2|17140.2|17134.2|17152.2|17146.2|17130.7|17124.7|1722
1623085200000|2021-06-07 17:00:00|17140.7|17134.7|17131.7|17125.7|17145.2|17139.2|17123.7|17117.7|1094
1623088800000|2021-06-07 18:00:00|17130.2|17124.2|17176.7|17170.7|17179.2|17173.2|17127.7|17121.7|1779
1623092400000|2021-06-07 19:00:00|17179.7|17173.7|17178.2|17172.2|17191.7|17185.7|17166.2|17160.2|1055
1623096000000|2021-06-07 20:00:00|17179.2|17173.2|17166.7|17160.7|17186.2|17180.2|17165.7|17159.7|764
1623099600000|2021-06-07 21:00:00|17170.7|17156.7|17169.6|17155.6|17172.8|17158.8|17169|17155|0
1623103200000|2021-06-07 22:00:00|17170.1|17156.1|17161.6|17147.6|17171.2|17157.2|17161.6|17147.6|0
1623106800000|2021-06-07 23:00:00|17162.3|17148.3|17166.1|17152.1|17173|17159|17161.6|17147.6|0
1623110400000|2021-06-08 00:00:00|17165.4|17151.4|17153.7|17149.7|17202.2|17198.2|17153.7|17149.7|5631
1623114000000|2021-06-08 01:00:00|17152.2|17148.2|17102.3|17098.3|17191.7|17187.7|17086.8|17082.8|33212
1623117600000|2021-06-08 02:00:00|17101.3|17097.3|17074.3|17070.3|17138.8|17134.8|17041.3|17037.3|25234
1623121200000|2021-06-08 03:00:00|17073.8|17069.8|17111.3|17107.3|17115.3|17111.3|17037.8|17033.8|17092
1623124800000|2021-06-08 04:00:00|17111.8|17107.8|17097.8|17093.8|17119.3|17115.3|17071.3|17067.3|11345
1623128400000|2021-06-08 05:00:00|17098.3|17094.3|17098.7|17084.7|17100.3|17095.8|17064.8|17060.8|9652
1623132000000|2021-06-08 06:00:00|17096.7|17082.7|17084.2|17070.2|17108|17094|17073.9|17059.9|0
1623135600000|2021-06-08 07:00:00|17084.8|17070.8|17063.4|17057.4|17101.4|17095.4|17050.9|17044.9|3795
1623139200000|2021-06-08 08:00:00|17062.4|17056.4|17084.4|17078.4|17086.4|17080.4|17049.9|17043.9|2072
1623142800000|2021-06-08 09:00:00|17084.9|17078.9|17101.4|17095.4|17111.4|17105.4|17079.4|17073.4|2704
1623146400000|2021-06-08 10:00:00|17100.9|17094.9|17079.4|17073.4|17101.9|17095.9|17016.4|17010.4|5920
1623150000000|2021-06-08 11:00:00|17078.9|17072.9|17096.4|17090.4|17098.4|17092.4|17078.9|17072.9|2281
1623153600000|2021-06-08 12:00:00|17097.4|17091.4|17113.9|17107.9|17128.4|17122.4|17087.4|17081.4|3407
1623157200000|2021-06-08 13:00:00|17114.4|17108.4|17061.9|17055.9|17124.4|17118.4|17056.4|17050.4|5264
1623160800000|2021-06-08 14:00:00|17062.4|17056.4|17065.9|17059.9|17080.9|17074.9|17052.9|17046.9|3980
1623164400000|2021-06-08 15:00:00|17064.9|17058.9|17061.4|17055.4|17075.4|17069.4|17022.4|17016.4|5527
1623168000000|2021-06-08 16:00:00|17060.9|17054.9|17067.4|17061.4|17070.4|17064.4|17048.9|17042.9|1841
1623171600000|2021-06-08 17:00:00|17066.9|17060.9|17014.9|17008.9|17067.9|17061.9|16997.9|16991.9|2990
1623175200000|2021-06-08 18:00:00|17015.9|17009.9|17042.4|17036.4|17046.9|17040.9|17007.9|17001.9|1588
1623178800000|2021-06-08 19:00:00|17043.4|17037.4|17052.9|17046.9|17062.4|17056.4|17042.9|17036.9|1401
1623182400000|2021-06-08 20:00:00|17053.4|17047.4|17039.9|17033.9|17061.4|17055.4|17039.9|17033.9|1068
1623186000000|2021-06-08 21:00:00|17045.2|17031.2|17048.8|17034.8|17049.1|17035.1|17044.8|17030.8|0
1623189600000|2021-06-08 22:00:00|17050.2|17036.2|17053.9|17039.9|17053.9|17039.9|17042.1|17028.1|0
1623193200000|2021-06-08 23:00:00|17054.6|17040.6|17050.1|17036.1|17056.2|17042.2|17047.9|17033.9|0
1623196800000|2021-06-09 00:00:00|17049.7|17035.7|17028.1|17024.1|17063.3|17049.3|16996.6|16992.6|5769
1623200400000|2021-06-09 01:00:00|17030.1|17026.1|17028.6|17024.6|17075.6|17071.6|16960.1|16956.1|38556
1623204000000|2021-06-09 02:00:00|17028.1|17024.1|17011.6|17007.6|17037.1|17033.1|16945.6|16941.6|22620
1623207600000|2021-06-09 03:00:00|17011.1|17007.1|16943.6|16939.6|17015.6|17011.6|16939.6|16935.6|15397
1623211200000|2021-06-09 04:00:00|16944.1|16940.1|16926.1|16922.1|16944.1|16940.1|16894.6|16890.6|19698
1623214800000|2021-06-09 05:00:00|16925.6|16921.6|16964.1|16950.1|16970.6|16966.6|16905.1|16901.1|17870
1623218400000|2021-06-09 06:00:00|16965.1|16951.1|16960.5|16946.5|16969.3|16955.3|16953.1|16939.1|0
1623222000000|2021-06-09 07:00:00|16959.9|16945.9|16980.5|16974.5|17002|16996|16948.5|16942.5|5383
1623225600000|2021-06-09 08:00:00|16981.5|16975.5|16968.5|16962.5|16990.5|16984.5|16965.5|16959.5|2077
1623229200000|2021-06-09 09:00:00|16968|16962|16948.5|16942.5|16970.5|16964.5|16935.5|16929.5|3087
1623232800000|2021-06-09 10:00:00|16949|16943|16964|16958|16967|16961|16932|16926|2349
1623236400000|2021-06-09 11:00:00|16963.5|16957.5|16965.5|16959.5|16970.5|16964.5|16940.5|16934.5|1854
1623240000000|2021-06-09 12:00:00|16966.5|16960.5|16981|16975|16993.5|16987.5|16961.5|16955.5|3073
1623243600000|2021-06-09 13:00:00|16981.5|16975.5|16984|16978|17001|16995|16971.5|16965.5|4163
1623247200000|2021-06-09 14:00:00|16983|16977|16987|16981|16993|16987|16967.5|16961.5|2629
1623250800000|2021-06-09 15:00:00|16986.5|16980.5|16977.5|16971.5|16998.5|16992.5|16970.5|16964.5|1962
1623254400000|2021-06-09 16:00:00|16977|16971|17042|17036|17050.5|17044.5|16973.5|16967.5|5012
1623258000000|2021-06-09 17:00:00|17044.5|17038.5|17031.5|17025.5|17058.5|17052.5|17029|17023|2026
1623261600000|2021-06-09 18:00:00|17033|17027|17041|17035|17048|17042|17025.5|17019.5|680
1623265200000|2021-06-09 19:00:00|17025|17019|17008.5|17002.5|17031.5|17025.5|16996.5|16990.5|1714
1623268800000|2021-06-09 20:00:00|17009|17003|17010.5|17004.5|17016|17010|16985|16979|1534
1623272400000|2021-06-09 21:00:00|17015|17001|17013.2|16999.2|17015.1|17001.1|17011.9|16997.9|0
1623276000000|2021-06-09 22:00:00|17013.1|16999.1|17015.9|17001.9|17018.4|17004.4|17013.1|16999.1|0
1623279600000|2021-06-09 23:00:00|17015.2|17001.2|16984.2|16970.2|17015.9|17001.9|16981.5|16967.5|0
1623283200000|2021-06-10 00:00:00|16983.5|16969.5|17042.5|17038.5|17067.5|17063.5|16981|16967|6054
1623286800000|2021-06-10 01:00:00|17041.5|17037.5|17145|17141|17167|17163|16996|16992|50327
1623290400000|2021-06-10 02:00:00|17146|17142|17064.6|17060.6|17157|17153|17024.6|17020.6|31176
1623294000000|2021-06-10 03:00:00|17064.1|17060.1|17096.1|17092.1|17099.1|17095.1|17035.6|17031.6|12265
1623297600000|2021-06-10 04:00:00|17095.6|17091.6|17141.1|17137.1|17151.1|17147.1|17076.1|17072.1|11705
1623301200000|2021-06-10 05:00:00|17140.6|17136.6|17168.2|17154.2|17177.4|17173.4|17140.6|17136.6|14096
1623304800000|2021-06-10 06:00:00|17167.5|17153.5|17146.2|17132.2|17172.4|17158.4|17140.1|17126.1|0
1623308400000|2021-06-10 07:00:00|17159.9|17153.9|17153.4|17147.4|17160.4|17154.4|17121.9|17115.9|4831
1623312000000|2021-06-10 08:00:00|17151.9|17145.9|17152.4|17146.4|17154.4|17148.4|17130.9|17124.9|1669
1623315600000|2021-06-10 09:00:00|17153.4|17147.4|17159.4|17153.4|17165.4|17159.4|17148.9|17142.9|1910
1623319200000|2021-06-10 10:00:00|17160.4|17154.4|17153.4|17147.4|17167.9|17161.9|17146.4|17140.4|1131
1623322800000|2021-06-10 11:00:00|17152.4|17146.4|17144.4|17138.4|17154.9|17148.9|17126.9|17120.9|2091
1623326400000|2021-06-10 12:00:00|17143.9|17137.9|17180.9|17174.9|17186.4|17180.4|17124.4|17118.4|5533
1623330000000|2021-06-10 13:00:00|17181.9|17175.9|17220.4|17214.4|17223.4|17217.4|17174.9|17168.9|7705
1623333600000|2021-06-10 14:00:00|17220.9|17214.9|17187.4|17181.4|17229.4|17223.4|17169.9|17163.9|6006
1623337200000|2021-06-10 15:00:00|17186.4|17180.4|17207.4|17201.4|17214.4|17208.4|17180.4|17174.4|3344
1623340800000|2021-06-10 16:00:00|17209.4|17203.4|17199.9|17193.9|17213.4|17207.4|17187.4|17181.4|1985
1623344400000|2021-06-10 17:00:00|17200.4|17194.4|17205.9|17199.9|17207.9|17201.9|17192.9|17186.9|676
1623348000000|2021-06-10 18:00:00|17206.4|17200.4|17215.4|17209.4|17217.9|17211.9|17198.4|17192.4|811
1623351600000|2021-06-10 19:00:00|17214.9|17208.9|17195.9|17189.9|17215.4|17209.4|17179.9|17173.9|1302
1623355200000|2021-06-10 20:00:00|17194.4|17188.4|17198.4|17192.4|17199.9|17193.9|17181.4|17175.4|1320
1623358800000|2021-06-10 21:00:00|17202.3|17188.3|17201.8|17187.8|17203.4|17189.4|17200.5|17186.5|0
1623362400000|2021-06-10 22:00:00|17201.1|17187.1|17206.7|17192.7|17209.5|17195.5|17199.2|17185.2|0
1623366000000|2021-06-10 23:00:00|17207.4|17193.4|17207.9|17193.9|17211.5|17197.5|17203.4|17189.4|0
1623369600000|2021-06-11 00:00:00|17209|17195|17241.9|17237.9|17243.9|17239.9|17191.3|17177.3|6810
1623373200000|2021-06-11 01:00:00|17240.9|17236.9|17292.4|17288.4|17300.4|17296.4|17215.9|17211.9|35405
1623376800000|2021-06-11 02:00:00|17291.9|17287.9|17249.9|17245.9|17294.9|17290.9|17205.9|17201.9|24018
1623380400000|2021-06-11 03:00:00|17251.9|17247.9|17230.4|17226.4|17259.9|17255.9|17195.4|17191.4|15699
1623384000000|2021-06-11 04:00:00|17231.4|17227.4|17235.9|17231.9|17246.4|17242.4|17199.4|17195.4|11354
1623387600000|2021-06-11 05:00:00|17233.9|17229.9|17222.8|17208.8|17243.4|17239.4|17218.6|17208.4|8506
1623391200000|2021-06-11 06:00:00|17222.6|17208.6|17220.4|17206.4|17228|17214|17204|17190|0
1623394800000|2021-06-11 07:00:00|17222.4|17208.4|17227.6|17221.6|17232.1|17226.1|17212.1|17206.1|2405
1623398400000|2021-06-11 08:00:00|17225.6|17219.6|17234.6|17228.6|17237.6|17231.6|17223.6|17217.6|1120
1623402000000|2021-06-11 09:00:00|17233.6|17227.6|17233.6|17227.6|17241.6|17235.6|17231.6|17225.6|595
1623405600000|2021-06-11 10:00:00|17233.1|17227.1|17256.6|17250.6|17259.6|17253.6|17230.6|17224.6|1389
1623409200000|2021-06-11 11:00:00|17255.6|17249.6|17246.6|17240.6|17259.1|17253.1|17241.6|17235.6|1088
1623412800000|2021-06-11 12:00:00|17246.1|17240.1|17249.1|17243.1|17249.6|17243.6|17239.6|17233.6|799
1623416400000|2021-06-11 13:00:00|17248.6|17242.6|17221.6|17215.6|17252.6|17246.6|17216.1|17210.1|3246
1623420000000|2021-06-11 14:00:00|17221.1|17215.1|17212.6|17206.6|17229.6|17223.6|17205.6|17199.6|3068
1623423600000|2021-06-11 15:00:00|17211.6|17205.6|17216.1|17210.1|17225.6|17219.6|17186.1|17180.1|3370
1623427200000|2021-06-11 16:00:00|17215.6|17209.6|17216.6|17210.6|17218.1|17212.1|17200.1|17194.1|1473
1623430800000|2021-06-11 17:00:00|17217.6|17211.6|17223.6|17217.6|17226.6|17220.6|17210.6|17204.6|656
1623434400000|2021-06-11 18:00:00|17224.1|17218.1|17222.6|17216.6|17232.6|17226.6|17217.6|17211.6|757
1623438000000|2021-06-11 19:00:00|17222.1|17216.1|17225.6|17219.6|17229.6|17223.6|17213.1|17207.1|669
1623441600000|2021-06-11 20:00:00|17225.1|17219.1|17228.1|17222.1|17230.6|17224.6|17220.1|17214.1|879
1623621600000|2021-06-13 22:00:00|17247.8|17233.8|17242.5|17228.5|17249.2|17235.2|17239.4|17225.4|0
1623625200000|2021-06-13 23:00:00|17242.2|17228.2|17243.2|17229.2|17246.8|17232.8|17238.3|17224.3|0
1623628800000|2021-06-14 00:00:00|17243.5|17229.5|17245.5|17231.5|17266.2|17252.2|17231.5|17217.5|0
1623632400000|2021-06-14 01:00:00|17245.4|17231.4|17247.1|17233.1|17257.6|17243.6|17224.4|17210.4|0
1623636000000|2021-06-14 02:00:00|17245.1|17231.1|17274.2|17260.2|17284.4|17270.4|17243|17229|0
1623639600000|2021-06-14 03:00:00|17274.1|17260.1|17255.7|17241.7|17275.8|17261.8|17243.7|17229.7|0
1623643200000|2021-06-14 04:00:00|17257.8|17243.8|17246.8|17232.8|17262.4|17248.4|17246.7|17232.7|0
1623646800000|2021-06-14 05:00:00|17246.7|17232.7|17238.3|17224.3|17249.4|17235.4|17235|17221|0
1623650400000|2021-06-14 06:00:00|17236.2|17222.2|17259.1|17245.1|17264.8|17250.8|17231.3|17217.3|0
1623654000000|2021-06-14 07:00:00|17259.2|17245.2|17248.9|17234.9|17282.4|17268.4|17248.8|17234.8|0
1623657600000|2021-06-14 08:00:00|17248.8|17234.8|17247.8|17233.8|17253.9|17239.9|17242.6|17228.6|0
1623661200000|2021-06-14 09:00:00|17247.9|17233.9|17257.3|17243.3|17259.6|17245.6|17238.5|17224.5|0
1623664800000|2021-06-14 10:00:00|17257.2|17243.2|17248.3|17234.3|17258.9|17244.9|17240.9|17226.9|0
1623668400000|2021-06-14 11:00:00|17248.4|17234.4|17249.2|17235.2|17250.6|17236.6|17229|17215|0
1623672000000|2021-06-14 12:00:00|17249.3|17235.3|17243|17229|17254.3|17240.3|17232.3|17218.3|0
1623675600000|2021-06-14 13:00:00|17242.9|17228.9|17284.5|17270.5|17286.5|17272.5|17238.4|17224.4|0
1623679200000|2021-06-14 14:00:00|17284.6|17270.6|17293.6|17279.6|17293.8|17279.8|17254.8|17240.8|0
1623682800000|2021-06-14 15:00:00|17293.7|17279.7|17276.9|17262.9|17298|17284|17257.5|17243.5|0
1623686400000|2021-06-14 16:00:00|17277|17263|17269.8|17255.8|17289.6|17275.6|17267.5|17253.5|0
1623690000000|2021-06-14 17:00:00|17269.7|17255.7|17276.9|17262.9|17294.5|17280.5|17269.5|17255.5|0
1623693600000|2021-06-14 18:00:00|17276.8|17262.8|17255.9|17241.9|17279.6|17265.6|17254.7|17240.7|0
1623697200000|2021-06-14 19:00:00|17255.8|17241.8|17294.5|17280.5|17294.5|17280.5|17249|17235|0
1623700800000|2021-06-14 20:00:00|17294.4|17280.4|17288.3|17274.3|17294.4|17280.4|17276.7|17262.7|0
1623704400000|2021-06-14 21:00:00|17288.5|17274.5|17287.7|17273.7|17289.7|17275.7|17285.8|17271.8|0
1623708000000|2021-06-14 22:00:00|17287.6|17273.6|17283|17269|17289.1|17275.1|17279.5|17265.5|0
1623711600000|2021-06-14 23:00:00|17282.7|17268.7|17282.4|17268.4|17288.7|17274.7|17281.6|17267.6|0
1623715200000|2021-06-15 00:00:00|17282.7|17268.7|17342.2|17338.2|17354.7|17350.7|17281.7|17267.7|7910
1623718800000|2021-06-15 01:00:00|17340.7|17336.7|17324.5|17320.5|17374.2|17370.2|17296.5|17292.5|37065
1623722400000|2021-06-15 02:00:00|17324|17320|17344.5|17340.5|17356.5|17352.5|17280|17276|18716
1623726000000|2021-06-15 03:00:00|17344|17340|17366|17362|17393.5|17389.5|17335|17331|15539
1623729600000|2021-06-15 04:00:00|17367|17363|17389.5|17385.5|17395|17391|17363|17359|3011
1623733200000|2021-06-15 05:00:00|17388.5|17384.5|17424.2|17410.2|17424.2|17410.2|17383.5|17379.5|2729
1623736800000|2021-06-15 06:00:00|17422.1|17408.1|17410.2|17396.2|17423.3|17409.3|17410.2|17396.2|0
1623740400000|2021-06-15 07:00:00|17409.6|17395.6|17428.4|17422.4|17437.9|17431.9|17405.9|17395.6|697
1623744000000|2021-06-15 08:00:00|17427.9|17421.9|17430.9|17424.9|17431.9|17425.9|17418.9|17412.9|240
1623747600000|2021-06-15 09:00:00|17430.4|17424.4|17417.4|17411.4|17430.4|17424.4|17417.4|17411.4|175
1623751200000|2021-06-15 10:00:00|17418.4|17412.4|17426.9|17420.9|17426.9|17420.9|17408.9|17402.9|225
1623754800000|2021-06-15 11:00:00|17427.4|17421.4|17424.4|17418.4|17427.4|17421.4|17420.4|17414.4|75
1623758400000|2021-06-15 12:00:00|17423.9|17417.9|17416.9|17410.9|17430.4|17424.4|17414.4|17408.4|214
1623762000000|2021-06-15 13:00:00|17416.4|17410.4|17410.4|17404.4|17424.9|17418.9|17402.4|17396.4|457
1623765600000|2021-06-15 14:00:00|17409.9|17403.9|17399.4|17393.4|17411.4|17405.4|17390.9|17384.9|603
1623769200000|2021-06-15 15:00:00|17398.4|17392.4|17380.4|17374.4|17398.4|17392.4|17371.9|17365.9|456
1623772800000|2021-06-15 16:00:00|17379.9|17373.9|17384.9|17378.9|17395.9|17389.9|17378.4|17372.4|287
1623776400000|2021-06-15 17:00:00|17384.4|17378.4|17387.9|17381.9|17389.9|17383.9|17368.9|17362.9|200
1623780000000|2021-06-15 18:00:00|17387.4|17381.4|17383.4|17377.4|17393.9|17387.9|17376.4|17370.4|143
1623783600000|2021-06-15 19:00:00|17382.9|17376.9|17364.9|17358.9|17383.4|17377.4|17355.4|17349.4|267
1623787200000|2021-06-15 20:00:00|17363.9|17357.9|17345.9|17339.9|17365.9|17359.9|17343.4|17337.4|480
1623790800000|2021-06-15 21:00:00|17349.1|17335.1|17349.1|17335.1|17351.1|17337.1|17346.6|17332.6|4
1623794400000|2021-06-15 22:00:00|17350.4|17336.4|17347.9|17333.9|17354.5|17340.5|17346.5|17332.5|0
1623798000000|2021-06-15 23:00:00|17347.2|17333.2|17346.2|17332.2|17350.4|17336.4|17340.6|17326.6|0
1623801600000|2021-06-16 00:00:00|17346.9|17332.9|17350.9|17346.9|17359.4|17355.4|17322.4|17318.4|1868
1623805200000|2021-06-16 01:00:00|17352.9|17348.9|17391.9|17387.9|17404.4|17400.4|17345.9|17341.9|9422
1623808800000|2021-06-16 02:00:00|17392.4|17388.4|17403|17399|17428.5|17424.5|17383.4|17379.4|6109
1623812400000|2021-06-16 03:00:00|17403.5|17399.5|17407|17403|17420|17416|17393.5|17389.5|3905
1623816000000|2021-06-16 04:00:00|17406|17402|17367.5|17363.5|17443.5|17439.5|17323.5|17319.5|14652
1623819600000|2021-06-16 05:00:00|17367|17363|17369.2|17355.2|17400.5|17396.5|17343.8|17339.8|10977
1623823200000|2021-06-16 06:00:00|17368.8|17354.8|17375.9|17361.9|17376.7|17362.7|17355.5|17341.5|0
1623826800000|2021-06-16 07:00:00|17376|17362|17374.8|17368.8|17395.8|17389.8|17369.8|17362|3633
1623830400000|2021-06-16 08:00:00|17373.8|17367.8|17373.8|17367.8|17375.8|17369.8|17361.8|17355.8|1631
1623834000000|2021-06-16 09:00:00|17375.3|17369.3|17364.8|17358.8|17377.8|17371.8|17355.3|17349.3|1351
1623837600000|2021-06-16 10:00:00|17364.3|17358.3|17363.8|17357.8|17371.8|17365.8|17359.8|17353.8|999
1623841200000|2021-06-16 11:00:00|17364.8|17358.8|17359.3|17353.3|17368.3|17362.3|17357.8|17351.8|792
1623844800000|2021-06-16 12:00:00|17359.8|17353.8|17366.8|17360.8|17369.8|17363.8|17348.3|17342.3|1133
1623848400000|2021-06-16 13:00:00|17367.3|17361.3|17376.8|17370.8|17384.8|17378.8|17366.3|17360.3|2627
1623852000000|2021-06-16 14:00:00|17377.3|17371.3|17375.3|17369.3|17381.3|17375.3|17366.8|17360.8|1526
1623855600000|2021-06-16 15:00:00|17375.8|17369.8|17362.3|17356.3|17380.8|17374.8|17359.8|17353.8|1171
1623859200000|2021-06-16 16:00:00|17361.8|17355.8|17337.8|17331.8|17362.8|17356.8|17321.8|17315.8|3439
1623862800000|2021-06-16 17:00:00|17338.3|17332.3|17340.3|17334.3|17353.8|17347.8|17331.8|17325.8|1600
1623866400000|2021-06-16 18:00:00|17339.3|17333.3|17240.8|17234.8|17339.3|17333.3|17201.3|17195.3|9450
1623870000000|2021-06-16 19:00:00|17240.3|17234.3|17270.3|17264.3|17312.8|17306.8|17234.8|17228.8|3910
1623873600000|2021-06-16 20:00:00|17272.3|17266.3|17245.3|17239.3|17296.3|17290.3|17245.3|17239.3|1728
1623877200000|2021-06-16 21:00:00|17253.5|17239.5|17256.1|17242.1|17256.4|17242.4|17251.1|17237.1|0
1623880800000|2021-06-16 22:00:00|17256.3|17242.3|17241.6|17227.6|17259.2|17245.2|17238.2|17224.2|0
1623884400000|2021-06-16 23:00:00|17240.2|17226.2|17226.8|17212.8|17243|17229|17226.1|17212.1|0
1623888000000|2021-06-17 00:00:00|17227.2|17213.2|17191.3|17187.3|17228.8|17224.8|17165.8|17157.3|10301
1623891600000|2021-06-17 01:00:00|17193.8|17189.8|17253.3|17249.3|17257.8|17253.8|17160.3|17156.3|35487
1623895200000|2021-06-17 02:00:00|17253.8|17249.8|17296.8|17292.8|17309.8|17305.8|17249.8|17245.8|18993
1623898800000|2021-06-17 03:00:00|17297.8|17293.8|17311.7|17307.7|17328.7|17324.7|17287.8|17283.8|9678
1623902400000|2021-06-17 04:00:00|17310.7|17306.7|17369.7|17365.7|17370.7|17366.7|17309.7|17305.7|11269
1623906000000|2021-06-17 05:00:00|17370.7|17366.7|17421|17407|17428.1|17419|17362.7|17358.7|15715
1623909600000|2021-06-17 06:00:00|17421.3|17407.3|17385.7|17371.7|17424.6|17410.6|17365|17351|0
1623913200000|2021-06-17 07:00:00|17385.1|17371.1|17387|17381|17411|17405|17383|17371|3879
1623916800000|2021-06-17 08:00:00|17386|17380|17378|17372|17400|17394|17371|17365|2500
1623920400000|2021-06-17 09:00:00|17378.5|17372.5|17391|17385|17392|17386|17377|17371|1696
1623924000000|2021-06-17 10:00:00|17392|17386|17388.5|17382.5|17398|17392|17379|17373|1420
1623927600000|2021-06-17 11:00:00|17388|17382|17386|17380|17402|17396|17384.5|17378.5|1593
1623931200000|2021-06-17 12:00:00|17386.5|17380.5|17392.5|17386.5|17395.5|17389.5|17380.5|17374.5|1267
1623934800000|2021-06-17 13:00:00|17393|17387|17415|17409|17428|17422|17392|17386|4770
1623938400000|2021-06-17 14:00:00|17415.5|17409.5|17430.5|17424.5|17445|17439|17397|17391|4996
1623942000000|2021-06-17 15:00:00|17432|17426|17413|17407|17439|17433|17407|17401|3643
1623945600000|2021-06-17 16:00:00|17413.5|17407.5|17395|17389|17423|17417|17359.5|17353.5|5759
1623949200000|2021-06-17 17:00:00|17395.5|17389.5|17412.5|17406.5|17422|17416|17394|17388|2041
1623952800000|2021-06-17 18:00:00|17413|17407|17412.5|17406.5|17421|17415|17403.5|17397.5|700
1623956400000|2021-06-17 19:00:00|17413.5|17407.5|17413.5|17407.5|17435|17429|17405|17399|1119
1623960000000|2021-06-17 20:00:00|17413|17407|17406|17400|17415|17409|17397.5|17391.5|944
1623963600000|2021-06-17 21:00:00|17411.6|17397.6|17409.6|17395.6|17411.6|17397.6|17407|17393|0
1623967200000|2021-06-17 22:00:00|17409.8|17395.8|17422.7|17408.7|17423.4|17409.4|17409.2|17395.2|0
1623970800000|2021-06-17 23:00:00|17422.4|17408.4|17412.5|17398.5|17422.7|17408.7|17410.4|17396.4|0
1623974400000|2021-06-18 00:00:00|17413.2|17399.2|17421|17417|17457|17453|17403|17389|8168
1623978000000|2021-06-18 01:00:00|17421.5|17417.5|17430|17426|17449.5|17445.5|17338|17334|37302
1623981600000|2021-06-18 02:00:00|17429.5|17425.5|17424.5|17420.5|17455|17451|17401|17397|15066
1623985200000|2021-06-18 03:00:00|17425.5|17421.5|17428|17424|17440|17436|17409|17405|7817
1623988800000|2021-06-18 04:00:00|17430|17426|17409.5|17405.5|17430|17426|17382|17378|14716
1623992400000|2021-06-18 05:00:00|17409|17405|17396.6|17382.6|17425|17421|17377|17373|13021
1623996000000|2021-06-18 06:00:00|17394.5|17380.5|17388.7|17374.7|17403|17389|17377.1|17363.1|0
1623999600000|2021-06-18 07:00:00|17388.4|17374.4|17346.5|17340.5|17393|17387|17319.5|17313.5|4815
1624003200000|2021-06-18 08:00:00|17347.5|17341.5|17342.5|17336.5|17363|17357|17340.5|17334.5|3032
1624006800000|2021-06-18 09:00:00|17342|17336|17352|17346|17356|17350|17331.5|17325.5|1972
1624010400000|2021-06-18 10:00:00|17351.5|17345.5|17308.5|17302.5|17352|17346|17301|17295|4466
1624014000000|2021-06-18 11:00:00|17307|17301|17292|17286|17308.5|17302.5|17266|17260|5168
1624017600000|2021-06-18 12:00:00|17291.5|17285.5|17263|17257|17292|17286|17234.5|17228.5|6024
1624021200000|2021-06-18 13:00:00|17261.5|17255.5|17261.5|17255.5|17281|17275|17241.5|17235.5|6295
1624024800000|2021-06-18 14:00:00|17261|17255|17237.5|17231.5|17268|17262|17227.5|17221.5|5570
1624028400000|2021-06-18 15:00:00|17237|17231|17247|17241|17250|17244|17220.5|17214.5|4160
1624032000000|2021-06-18 16:00:00|17248|17242|17248.5|17242.5|17266.5|17260.5|17242|17236|2586
1624035600000|2021-06-18 17:00:00|17248|17242|17251|17245|17265|17259|17242.5|17236.5|1402
1624039200000|2021-06-18 18:00:00|17250|17244|17204|17198|17262|17256|17199|17193|2556
1624042800000|2021-06-18 19:00:00|17203.5|17197.5|17190.5|17184.5|17232.5|17226.5|17190.5|17184.5|2328
1624046400000|2021-06-18 20:00:00|17190|17184|17186|17180|17217.5|17211.5|17184|17178|2288
1624050000000|2021-06-18 21:00:00|||||||||1
1624226400000|2021-06-20 22:00:00|17205.8|17191.8|17220.1|17206.1|17222.2|17208.2|17190.5|17176.5|0
1624230000000|2021-06-20 23:00:00|17220.8|17206.8|17214|17200|17222.8|17208.8|17208.4|17194.4|0
1624233600000|2021-06-21 00:00:00|17213.3|17199.3|17232|17228|17234.5|17230.5|17151.5|17147.5|10636
1624237200000|2021-06-21 01:00:00|17234|17230|17060|17056|17285.5|17281.5|17056|17052|58551
1624240800000|2021-06-21 02:00:00|17061|17057|17125.5|17121.5|17149|17145|17058|17054|25680
1624244400000|2021-06-21 03:00:00|17126.5|17122.5|17106.5|17102.5|17129|17125|17044.5|17040.5|21602
1624248000000|2021-06-21 04:00:00|17106|17102|17137|17133|17137|17133|17058|17054|13010
1624251600000|2021-06-21 05:00:00|17138.5|17134.5|17120.5|17106.5|17152.5|17148.5|17091.3|17087.3|12507
1624255200000|2021-06-21 06:00:00|17121.5|17107.5|17164.8|17150.8|17178.7|17164.7|17117.4|17103.4|0
1624258800000|2021-06-21 07:00:00|17166.9|17152.9|17206.8|17200.8|17218.8|17212.8|17159.3|17152.6|7908
1624262400000|2021-06-21 08:00:00|17206.3|17200.3|17211.3|17205.3|17215.3|17209.3|17196.8|17190.8|2339
1624266000000|2021-06-21 09:00:00|17210.8|17204.8|17218.3|17212.3|17232.8|17226.8|17210.8|17204.8|2881
1624269600000|2021-06-21 10:00:00|17218.8|17212.8|17213.8|17207.8|17221.3|17215.3|17210.3|17204.3|1037
1624273200000|2021-06-21 11:00:00|17212.8|17206.8|17199.8|17193.8|17217.8|17211.8|17189.8|17183.8|1866
1624276800000|2021-06-21 12:00:00|17200.8|17194.8|17198.3|17192.3|17205.8|17199.8|17185.8|17179.8|1561
1624280400000|2021-06-21 13:00:00|17197.8|17191.8|17194.8|17188.8|17213.8|17207.8|17166.8|17160.8|4819
1624284000000|2021-06-21 14:00:00|17195.8|17189.8|17242.8|17236.8|17250.8|17244.8|17193.3|17187.3|6445
1624287600000|2021-06-21 15:00:00|17243.3|17237.3|17254.8|17248.8|17260.8|17254.8|17236.8|17230.8|2732
1624291200000|2021-06-21 16:00:00|17255.3|17249.3|17262.3|17256.3|17269.3|17263.3|17255.3|17249.3|1943
1624294800000|2021-06-21 17:00:00|17261.8|17255.8|17291.8|17285.8|17295.8|17289.8|17258.8|17252.8|2301
1624298400000|2021-06-21 18:00:00|17292.8|17286.8|17298.8|17292.8|17302.8|17296.8|17283.8|17277.8|1297
1624302000000|2021-06-21 19:00:00|17299.3|17293.3|17297.8|17291.8|17305.3|17299.3|17288.3|17282.3|897
1624305600000|2021-06-21 20:00:00|17298.3|17292.3|17297.3|17291.3|17298.3|17292.3|17278.3|17272.3|1393
1624309200000|2021-06-21 21:00:00|17301.3|17287.3|17301.4|17287.4|17302.5|17288.5|17300.2|17286.2|0
1624312800000|2021-06-21 22:00:00|17303.6|17289.6|17297.7|17283.7|17305|17291|17297.1|17283.1|0
1624316400000|2021-06-21 23:00:00|17298.4|17284.4|17302.4|17288.4|17314.6|17300.6|17297|17283|0
1624320000000|2021-06-22 00:00:00|17302.8|17288.8|17272.8|17268.8|17328.3|17324.3|17272.8|17268.5|7550
1624323600000|2021-06-22 01:00:00|17271.8|17267.8|17193.8|17189.8|17284.8|17280.8|17181.8|17177.8|34110
1624327200000|2021-06-22 02:00:00|17193.3|17189.3|17194.8|17190.8|17205.3|17201.3|17151.8|17147.8|21501
1624330800000|2021-06-22 03:00:00|17195.3|17191.3|17190.8|17186.8|17227.8|17223.8|17185.8|17181.8|12292
1624334400000|2021-06-22 04:00:00|17191.8|17187.8|17200.4|17196.4|17224.4|17220.4|17181.4|17177.4|9609
1624338000000|2021-06-22 05:00:00|17201.9|17197.9|17197.1|17183.1|17208.4|17204.4|17148.6|17144.6|15010
1624341600000|2021-06-22 06:00:00|17198.2|17184.2|17170.6|17156.6|17202.7|17188.7|17160.2|17146.2|0
1624345200000|2021-06-22 07:00:00|17170.7|17156.7|17105.6|17099.6|17182.1|17176.1|17098.1|17092.1|6637
1624348800000|2021-06-22 08:00:00|17104.6|17098.6|17115.6|17109.6|17121.6|17115.6|17091.6|17085.6|3108
1624352400000|2021-06-22 09:00:00|17116.6|17110.6|17140.6|17134.6|17149.6|17143.6|17115.1|17109.1|3393
1624356000000|2021-06-22 10:00:00|17142.1|17136.1|17192.6|17186.6|17201.1|17195.1|17139.6|17133.6|4741
1624359600000|2021-06-22 11:00:00|17192.1|17186.1|17202.6|17196.6|17208.6|17202.6|17192.1|17186.1|2501
1624363200000|2021-06-22 12:00:00|17203.6|17197.6|17161.6|17155.6|17206.6|17200.6|17147.1|17141.1|3361
1624366800000|2021-06-22 13:00:00|17162.1|17156.1|17144.1|17138.1|17180.6|17174.6|17137.1|17131.1|4703
1624370400000|2021-06-22 14:00:00|17144.6|17138.6|17173.6|17167.6|17174.6|17168.6|17132.1|17126.1|3812
1624374000000|2021-06-22 15:00:00|17174.6|17168.6|17177.1|17171.1|17198.6|17192.6|17170.1|17164.1|3307
1624377600000|2021-06-22 16:00:00|17177.6|17171.6|17210.6|17204.6|17218.6|17212.6|17177.6|17171.6|3093
1624381200000|2021-06-22 17:00:00|17210.1|17204.1|17205.6|17199.6|17216.1|17210.1|17198.6|17192.6|953
1624384800000|2021-06-22 18:00:00|17205.1|17199.1|17228.1|17222.1|17235.6|17229.6|17199.6|17193.6|1822
1624388400000|2021-06-22 19:00:00|17227.1|17221.1|17238.1|17232.1|17248.6|17242.6|17227.1|17221.1|1227
1624392000000|2021-06-22 20:00:00|17238.6|17232.6|17263.6|17257.6|17269.1|17263.1|17235.1|17229.1|1646
1624395600000|2021-06-22 21:00:00|17266.7|17252.7|17271|17257|17272.6|17258.6|17266.7|17252.7|1
1624399200000|2021-06-22 22:00:00|17267.7|17253.7|17264.9|17250.9|17270.2|17256.2|17262.1|17248.1|0
1624402800000|2021-06-22 23:00:00|17264.2|17250.2|17267.6|17253.6|17271.2|17257.2|17264.2|17250.2|0
1624406400000|2021-06-23 00:00:00|17268.3|17254.3|17263.1|17259.1|17276.4|17269.1|17249.6|17237.2|6284
1624410000000|2021-06-23 01:00:00|17262.6|17258.6|17354.1|17350.1|17401.1|17397.1|17220.1|17216.1|52284
1624413600000|2021-06-23 02:00:00|17354.6|17350.6|17396.1|17392.1|17417.6|17413.6|17329.1|17325.1|25230
1624417200000|2021-06-23 03:00:00|17396.6|17392.6|17405.6|17401.6|17409.6|17405.6|17380.6|17376.6|7744
1624420800000|2021-06-23 04:00:00|17407.1|17403.1|17408.6|17404.6|17408.6|17404.6|17364.1|17360.1|11721
1624424400000|2021-06-23 05:00:00|17409.1|17405.1|17440.9|17426.9|17478.6|17474.6|17409.1|17405.1|23724
1624428000000|2021-06-23 06:00:00|17441.2|17427.2|17464.5|17450.5|17470.5|17456.5|17424|17410|0
1624431600000|2021-06-23 07:00:00|17465.1|17451.1|17423.5|17417.5|17465.1|17451.1|17412.5|17406.5|3953
1624435200000|2021-06-23 08:00:00|17423|17417|17421.5|17415.5|17431|17425|17418|17412|1245
1624438800000|2021-06-23 09:00:00|17421|17415|17419|17413|17428|17422|17400.5|17394.5|2701
1624442400000|2021-06-23 10:00:00|17419.5|17413.5|17414|17408|17427.5|17421.5|17409|17403|1039
1624446000000|2021-06-23 11:00:00|17415.5|17409.5|17423|17417|17424|17418|17401|17395|1759
1624449600000|2021-06-23 12:00:00|17422.5|17416.5|17437|17431|17442|17436|17419|17413|1928
1624453200000|2021-06-23 13:00:00|17436|17430|17456|17450|17462|17456|17426.5|17420.5|3762
1624456800000|2021-06-23 14:00:00|17456.5|17450.5|17454|17448|17472|17466|17450|17444|3129
1624460400000|2021-06-23 15:00:00|17455|17449|17446.5|17440.5|17456|17450|17431|17425|2616
1624464000000|2021-06-23 16:00:00|17445.5|17439.5|17427|17421|17452|17446|17411.5|17405.5|2174
1624467600000|2021-06-23 17:00:00|17427.5|17421.5|17440|17434|17441|17435|17422|17416|775
1624471200000|2021-06-23 18:00:00|17440.5|17434.5|17431.5|17425.5|17440.5|17434.5|17421|17415|625
1624474800000|2021-06-23 19:00:00|17431|17425|17422.5|17416.5|17444.5|17438.5|17416.5|17410.5|860
1624478400000|2021-06-23 20:00:00|17423|17417|17411|17405|17423|17417|17379|17373|2742
1624482000000|2021-06-23 21:00:00|17415.7|17401.7|17417.1|17403.1|17417.2|17403.2|17414.1|17400.1|0
1624485600000|2021-06-23 22:00:00|17415.7|17401.7|17421.3|17407.3|17422|17408|17411.1|17397.1|0
1624489200000|2021-06-23 23:00:00|17420.6|17406.6|17427.5|17413.5|17428.8|17414.8|17420.6|17406.6|0
1624492800000|2021-06-24 00:00:00|17427.1|17413.1|17466.1|17462.1|17466.1|17462.1|17426.8|17412.8|4751
1624496400000|2021-06-24 01:00:00|17465.1|17461.1|17536.1|17532.1|17544.1|17540.1|17424.6|17420.6|36693
1624500000000|2021-06-24 02:00:00|17535.6|17531.6|17544.1|17540.1|17559.1|17555.1|17511.1|17507.1|13914
1624503600000|2021-06-24 03:00:00|17543.6|17539.6|17527.5|17523.5|17546.6|17542.6|17484|17480|17202
1624507200000|2021-06-24 04:00:00|17527|17523|17542|17538|17549|17545|17507.5|17503.5|7562
1624510800000|2021-06-24 05:00:00|17543|17539|17510.1|17496.1|17552|17548|17502.1|17493.8|12346
1624514400000|2021-06-24 06:00:00|17508.5|17494.5|17515.9|17501.9|17528.7|17514.7|17507.8|17493.8|0
1624518000000|2021-06-24 07:00:00|17516.2|17502.2|17523.1|17517.1|17531.6|17525.6|17512.6|17502.2|2349
1624521600000|2021-06-24 08:00:00|17522.6|17516.6|17536.6|17530.6|17538.6|17532.6|17520.1|17514.1|1621
1624525200000|2021-06-24 09:00:00|17537.6|17531.6|17539.6|17533.6|17549.6|17543.6|17536.6|17530.6|1468
1624528800000|2021-06-24 10:00:00|17540.1|17534.1|17539.6|17533.6|17547.6|17541.6|17537.6|17531.6|524
1624532400000|2021-06-24 11:00:00|17540.1|17534.1|17545.6|17539.6|17545.6|17539.6|17535.6|17529.6|600
1624536000000|2021-06-24 12:00:00|17544.1|17538.1|17545.6|17539.6|17561.1|17555.1|17539.6|17533.6|2203
1624539600000|2021-06-24 13:00:00|17544.6|17538.6|17574.6|17568.6|17578.6|17572.6|17544.6|17538.6|3794
1624543200000|2021-06-24 14:00:00|17575.1|17569.1|17584.1|17578.1|17594.6|17588.6|17571.6|17565.6|2970
1624546800000|2021-06-24 15:00:00|17583.6|17577.6|17584.1|17578.1|17592.6|17586.6|17578.1|17572.1|1508
1624550400000|2021-06-24 16:00:00|17584.6|17578.6|17583.6|17577.6|17598.6|17592.6|17581.6|17575.6|1850
1624554000000|2021-06-24 17:00:00|17583.1|17577.1|17579.6|17573.6|17594.6|17588.6|17573.1|17567.1|1549
1624557600000|2021-06-24 18:00:00|17578.6|17572.6|17595.1|17589.1|17596.6|17590.6|17575.6|17569.6|777
1624561200000|2021-06-24 19:00:00|17595.6|17589.6|17597.1|17591.1|17597.6|17591.6|17582.1|17576.1|1018
1624564800000|2021-06-24 20:00:00|17597.6|17591.6|17587.1|17581.1|17597.6|17591.6|17574.6|17568.6|1510
1624568400000|2021-06-24 21:00:00|17590.7|17576.7|17589.3|17575.3|17591.9|17577.9|17588.1|17574.1|0
1624572000000|2021-06-24 22:00:00|17589|17575|17586.4|17572.4|17590|17576|17581.7|17567.7|0
1624575600000|2021-06-24 23:00:00|17586.7|17572.7|17579.7|17565.7|17586.7|17572.7|17578.6|17564.6|0
1624579200000|2021-06-25 00:00:00|17580.4|17566.4|17619.6|17615.6|17620.6|17616.6|17566.1|17552.1|5394
1624582800000|2021-06-25 01:00:00|17620.1|17616.1|17707.1|17703.1|17716.6|17712.6|17610.6|17606.6|39964
1624586400000|2021-06-25 02:00:00|17707.6|17703.6|17699.1|17695.1|17722.6|17718.6|17672.1|17668.1|15340
1624590000000|2021-06-25 03:00:00|17697.1|17693.1|17722.8|17718.8|17731.8|17727.8|17694.6|17690.6|8969
1624593600000|2021-06-25 04:00:00|17723.8|17719.8|17655.3|17651.3|17723.8|17719.8|17604.3|17600.3|22708
1624597200000|2021-06-25 05:00:00|17656.3|17652.3|17604.4|17590.4|17667.8|17663.8|17550.3|17546.3|21372
1624600800000|2021-06-25 06:00:00|17603.3|17589.3|17594.9|17580.9|17605.8|17591.8|17579.8|17565.8|0
1624604400000|2021-06-25 07:00:00|17589.5|17583.5|17591.5|17585.5|17603|17597|17571.5|17565.5|2750
1624608000000|2021-06-25 08:00:00|17590.5|17584.5|17611|17605|17611|17605|17586|17580|1537
1624611600000|2021-06-25 09:00:00|17610|17604|17620|17614|17625|17619|17602|17596|1673
1624615200000|2021-06-25 10:00:00|17621.5|17615.5|17625.5|17619.5|17627.5|17621.5|17617|17611|770
1624618800000|2021-06-25 11:00:00|17626|17620|17609|17603|17627|17621|17604|17598|1028
1624622400000|2021-06-25 12:00:00|17609.5|17603.5|17621|17615|17626.5|17620.5|17603|17597|1474
1624626000000|2021-06-25 13:00:00|17622|17616|17613.5|17607.5|17633.5|17627.5|17607.5|17601.5|2612
1624629600000|2021-06-25 14:00:00|17613|17607|17606.5|17600.5|17625|17619|17598.5|17592.5|2411
1624633200000|2021-06-25 15:00:00|17607|17601|17617|17611|17621|17615|17602|17596|1156
1624636800000|2021-06-25 16:00:00|17616.5|17610.5|17602|17596|17616.5|17610.5|17587|17581|1508
1624640400000|2021-06-25 17:00:00|17602.5|17596.5|17605|17599|17605.5|17599.5|17590|17584|522
1624644000000|2021-06-25 18:00:00|17605.5|17599.5|17627|17621|17627|17621|17603.5|17597.5|994
1624647600000|2021-06-25 19:00:00|17627.5|17621.5|17642.5|17636.5|17645.5|17639.5|17617.5|17611.5|1394
1624651200000|2021-06-25 20:00:00|17642|17636|17655.5|17649.5|17656|17650|17629|17623|1526
1624831200000|2021-06-27 22:00:00|17661.7|17647.7|17639|17625|17661.7|17647.7|17627.3|17613.3|0
1624834800000|2021-06-27 23:00:00|17639.7|17625.7|17654.7|17640.7|17655.4|17641.4|17633.2|17619.2|0
1624838400000|2021-06-28 00:00:00|17655|17641|17639.5|17635.5|17666.4|17652.5|17619|17615|5005
1624842000000|2021-06-28 01:00:00|17638.5|17634.5|17607.3|17603.3|17650.5|17646.5|17569|17565|24720
1624845600000|2021-06-28 02:00:00|17607.8|17603.8|17695.8|17691.8|17726.3|17722.3|17592.3|17588.3|23389
1624849200000|2021-06-28 03:00:00|17695.3|17691.3|17697.3|17693.3|17732.3|17728.3|17674.3|17670.3|10723
1624852800000|2021-06-28 04:00:00|17696.3|17692.3|17704.8|17700.8|17707.8|17703.8|17666.3|17662.3|7831
1624856400000|2021-06-28 05:00:00|17705.3|17701.3|17709.4|17695.4|17714.8|17710.8|17679.8|17675.8|9629
1624860000000|2021-06-28 06:00:00|17708.8|17694.8|17703.8|17689.8|17709.4|17695.4|17694.5|17680.5|0
1624863600000|2021-06-28 07:00:00|17703.3|17689.3|17706.3|17700.3|17720.8|17714.8|17697.3|17689.3|2583
1624867200000|2021-06-28 08:00:00|17705.8|17699.8|17710.3|17704.3|17710.3|17704.3|17695.3|17689.3|1263
1624870800000|2021-06-28 09:00:00|17710.8|17704.8|17709.3|17703.3|17714.3|17708.3|17706.3|17700.3|656
1624874400000|2021-06-28 10:00:00|17710.3|17704.3|17705.3|17699.3|17711.3|17705.3|17696.3|17690.3|813
1624878000000|2021-06-28 11:00:00|17706.3|17700.3|17711.3|17705.3|17715.3|17709.3|17702.3|17696.3|732
1624881600000|2021-06-28 12:00:00|17712.3|17706.3|17719.3|17713.3|17720.3|17714.3|17705.3|17699.3|795
1624885200000|2021-06-28 13:00:00|17720.3|17714.3|17749.3|17743.3|17752.8|17746.8|17719.3|17713.3|4295
1624888800000|2021-06-28 14:00:00|17750.3|17744.3|17753.3|17747.3|17760.3|17754.3|17737.8|17731.8|2137
1624892400000|2021-06-28 15:00:00|17752.8|17746.8|17766.3|17760.3|17766.3|17760.3|17741.8|17735.8|1712
1624896000000|2021-06-28 16:00:00|17767.3|17761.3|17767.8|17761.8|17780.8|17774.8|17762.3|17756.3|2115
1624899600000|2021-06-28 17:00:00|17768.3|17762.3|17775.3|17769.3|17778.3|17772.3|17759.3|17753.3|916
1624903200000|2021-06-28 18:00:00|17774.8|17768.8|17793.3|17787.3|17795.3|17789.3|17772.3|17766.3|835
1624906800000|2021-06-28 19:00:00|17793.8|17787.8|17797.3|17791.3|17797.8|17791.8|17781.3|17775.3|968
1624910400000|2021-06-28 20:00:00|17795.8|17789.8|17791.3|17785.3|17795.8|17789.8|17776.3|17770.3|1565
1624914000000|2021-06-28 21:00:00|17795.7|17781.7|17797|17783|17798.1|17784.1|17795.3|17781.3|0
1624917600000|2021-06-28 22:00:00|17794.9|17780.9|17784.1|17770.1|17794.9|17780.9|17783|17769|0
1624921200000|2021-06-28 23:00:00|17784.8|17770.8|17785.3|17771.3|17788.3|17774.3|17782.5|17768.5|0
1624924800000|2021-06-29 00:00:00|17784.6|17770.6|17769.8|17765.8|17794|17780|17745.3|17741.3|6970
1624928400000|2021-06-29 01:00:00|17768.8|17764.8|17695.7|17691.7|17792.3|17788.3|17626.7|17622.7|44559
1624932000000|2021-06-29 02:00:00|17696.2|17692.2|17694.7|17690.7|17724.7|17720.7|17666.2|17662.2|17414
1624935600000|2021-06-29 03:00:00|17692.7|17688.7|17679.2|17675.2|17696.7|17692.7|17621.7|17617.7|18799
1624939200000|2021-06-29 04:00:00|17678.7|17674.7|17731.2|17727.2|17742.7|17738.7|17668.7|17664.7|14368
1624942800000|2021-06-29 05:00:00|17730.7|17726.7|17698.9|17684.9|17733.7|17729.7|17680.9|17676.9|12721
1624946400000|2021-06-29 06:00:00|17698.3|17684.3|17693.5|17679.5|17708.7|17694.7|17689.7|17675.7|0
1624950000000|2021-06-29 07:00:00|17694.1|17680.1|17701.4|17695.4|17709.4|17703.4|17685.9|17679.9|1923
1624953600000|2021-06-29 08:00:00|17701.9|17695.9|17686.4|17680.4|17702.4|17696.4|17675.9|17669.9|1820
1624957200000|2021-06-29 09:00:00|17685.9|17679.9|17701.4|17695.4|17703.4|17697.4|17684.9|17678.9|1112
1624960800000|2021-06-29 10:00:00|17702.4|17696.4|17705.4|17699.4|17707.4|17701.4|17696.4|17690.4|726
1624964400000|2021-06-29 11:00:00|17714.4|17708.4|17704.4|17698.4|17714.9|17708.9|17698.9|17692.9|930
1624968000000|2021-06-29 12:00:00|17703.4|17697.4|17706.4|17700.4|17709.9|17703.9|17692.4|17686.4|1066
1624971600000|2021-06-29 13:00:00|17707.4|17701.4|17697.9|17691.9|17714.4|17708.4|17690.4|17684.4|1946
1624975200000|2021-06-29 14:00:00|17698.4|17692.4|17702.9|17696.9|17711.4|17705.4|17684.4|17678.4|2118
1624978800000|2021-06-29 15:00:00|17703.4|17697.4|17704.4|17698.4|17708.9|17702.9|17695.9|17689.9|1009
1624982400000|2021-06-29 16:00:00|17703.9|17697.9|17736.9|17730.9|17741.4|17735.4|17701.4|17695.4|2854
1624986000000|2021-06-29 17:00:00|17737.4|17731.4|17735.9|17729.9|17740.4|17734.4|17728.4|17722.4|722
1624989600000|2021-06-29 18:00:00|17737.9|17731.9|17736.4|17730.4|17749.9|17743.9|17728.4|17722.4|988
1624993200000|2021-06-29 19:00:00|17737.9|17731.9|17757.9|17751.9|17757.9|17751.9|17733.4|17727.4|1033
1624996800000|2021-06-29 20:00:00|17759.9|17753.9|17752.9|17746.9|17760.9|17754.9|17749.9|17743.9|1051
1625000400000|2021-06-29 21:00:00|17755.7|17741.7|17755.7|17741.7|17756.6|17742.6|17754.7|17740.7|0
1625004000000|2021-06-29 22:00:00|17757.1|17743.1|17756.3|17742.3|17759.2|17745.2|17753.2|17739.2|0
1625007600000|2021-06-29 23:00:00|17756.7|17742.7|17765.1|17751.1|17765.8|17751.8|17756.3|17742.3|0
1625011200000|2021-06-30 00:00:00|17765.4|17751.4|17759.9|17755.9|17778.9|17774.9|17748.9|17734.9|4723
1625014800000|2021-06-30 01:00:00|17757.4|17753.4|17849.1|17845.1|17872.1|17868.1|17746.9|17742.9|40627
1625018400000|2021-06-30 02:00:00|17850.1|17846.1|17907.1|17903.1|17911.6|17907.6|17848.6|17844.6|17010
1625022000000|2021-06-30 03:00:00|17906.1|17902.1|17905.1|17901.1|17914.6|17910.6|17854.6|17850.6|15609
1625025600000|2021-06-30 04:00:00|17904.1|17900.1|17910.6|17906.6|17914.1|17910.1|17872.1|17868.1|8727
1625029200000|2021-06-30 05:00:00|17909.1|17905.1|17861|17847|17921.6|17917.6|17860.8|17846.8|17673
1625032800000|2021-06-30 06:00:00|17860.6|17846.6|17868.6|17854.6|17870.5|17856.5|17846.2|17832.2|0
1625036400000|2021-06-30 07:00:00|17868.3|17854.3|17888.5|17882.5|17892.5|17886.5|17864.5|17854.3|2754
1625040000000|2021-06-30 08:00:00|17888|17882|17826.5|17820.5|17889.5|17883.5|17811|17805|8069
1625043600000|2021-06-30 09:00:00|17825|17819|17829.5|17823.5|17833.5|17827.5|17788.5|17782.5|4539
1625047200000|2021-06-30 10:00:00|17830|17824|17839.5|17833.5|17851.5|17845.5|17829|17823|2171
1625050800000|2021-06-30 11:00:00|17838.5|17832.5|17865.5|17859.5|17869.5|17863.5|17838.5|17832.5|2362
1625054400000|2021-06-30 12:00:00|17864.5|17858.5|17851.5|17845.5|17879.5|17873.5|17848.5|17842.5|2508
1625058000000|2021-06-30 13:00:00|17849|17843|17859|17853|17873.5|17867.5|17834.5|17828.5|3693
1625061600000|2021-06-30 14:00:00|17858.5|17852.5|17854.5|17848.5|17871.5|17865.5|17850.5|17844.5|2091
1625065200000|2021-06-30 15:00:00|17855.5|17849.5|17861.5|17855.5|17862.5|17856.5|17838.5|17832.5|2185
1625068800000|2021-06-30 16:00:00|17862|17856|17847.5|17841.5|17865.5|17859.5|17843|17837|1220
1625072400000|2021-06-30 17:00:00|17846|17840|17850|17844|17857.5|17851.5|17846|17840|483
1625076000000|2021-06-30 18:00:00|17850.5|17844.5|17843|17837|17850.5|17844.5|17827.5|17821.5|1214
1625079600000|2021-06-30 19:00:00|17844|17838|17857|17851|17869|17863|17838.5|17832.5|947
1625083200000|2021-06-30 20:00:00|17856|17850|17845|17839|17860.5|17854.5|17841|17835|1251
1625086800000|2021-06-30 21:00:00|17848.6|17834.6|17849.3|17835.3|17850.2|17836.2|17847.6|17833.6|6
1625090400000|2021-06-30 22:00:00|17852.8|17838.8|17856|17842|17856.7|17842.7|17849.9|17835.9|0
1625094000000|2021-06-30 23:00:00|17855.3|17841.3|17852.1|17838.1|17855.3|17841.3|17848.5|17834.5|0
1625097600000|2021-07-01 00:00:00|17852.8|17838.8|17840|17836|17863.3|17849.3|17811|17807|6073
1625101200000|2021-07-01 01:00:00|17839|17835|17845.8|17841.8|17871.5|17867.5|17811.8|17807.8|28538
1625104800000|2021-07-01 02:00:00|17845.3|17841.3|17876.3|17872.3|17923.3|17919.3|17838.8|17834.8|22279
1625108400000|2021-07-01 03:00:00|17876.8|17872.8|17774.3|17770.3|17878.3|17874.3|17707.8|17703.8|41595
1625112000000|2021-07-01 04:00:00|17773.8|17769.8|17788.8|17784.8|17811.3|17807.3|17752.3|17748.3|14270
1625115600000|2021-07-01 05:00:00|17789.8|17785.8|17802.8|17788.8|17805.1|17792.3|17759.3|17755.3|9925
1625119200000|2021-07-01 06:00:00|17804.4|17790.4|17805.7|17791.7|17820|17806|17793.3|17779.3|0
1625122800000|2021-07-01 07:00:00|17805.4|17791.4|17811.3|17805.3|17816.8|17810.8|17786.8|17780.8|3277
1625126400000|2021-07-01 08:00:00|17811.8|17805.8|17813.8|17807.8|17823.8|17817.8|17811.3|17805.3|1563
1625130000000|2021-07-01 09:00:00|17812.8|17806.8|17796.3|17790.3|17813.8|17807.8|17789.8|17783.8|2010
1625133600000|2021-07-01 10:00:00|17795.8|17789.8|17778.8|17772.8|17798.8|17792.8|17771.8|17765.8|2117
1625137200000|2021-07-01 11:00:00|17777.3|17771.3|17804.8|17798.8|17808.8|17802.8|17772.8|17766.8|2082
1625140800000|2021-07-01 12:00:00|17804.3|17798.3|17800.3|17794.3|17809.8|17803.8|17795.8|17789.8|1096
1625144400000|2021-07-01 13:00:00|17800.8|17794.8|17795.8|17789.8|17818.8|17812.8|17788.8|17782.8|2570
1625148000000|2021-07-01 14:00:00|17795.3|17789.3|17794.8|17788.8|17803.8|17797.8|17783.8|17777.8|1943
1625151600000|2021-07-01 15:00:00|17793.3|17787.3|17770.8|17764.8|17797.8|17791.8|17743.3|17737.3|4534
1625155200000|2021-07-01 16:00:00|17770.3|17764.3|17734.8|17728.8|17772.3|17766.3|17716.8|17710.8|3657
1625158800000|2021-07-01 17:00:00|17733.3|17727.3|17748.8|17742.8|17762.8|17756.8|17720.8|17714.8|2165
1625162400000|2021-07-01 18:00:00|17748.3|17742.3|17776.8|17770.8|17786.3|17780.3|17743.3|17737.3|1815
1625166000000|2021-07-01 19:00:00|17778.8|17772.8|17795.8|17789.8|17799.8|17793.8|17778.3|17772.3|1343
1625169600000|2021-07-01 20:00:00|17794.8|17788.8|17804.8|17798.8|17813.3|17807.3|17787.3|17781.3|1025
1625173200000|2021-07-01 21:00:00|17811|17797|17810.4|17796.4|17812.3|17798.3|17809.2|17795.2|0
1625176800000|2021-07-01 22:00:00|17807.9|17793.9|17809.9|17795.9|17810.7|17796.7|17804.1|17790.1|0
1625180400000|2021-07-01 23:00:00|17810.3|17796.3|17806.9|17792.9|17813.4|17799.4|17806.9|17792.9|0
1625184000000|2021-07-02 00:00:00|17807.7|17793.7|17826.8|17822.8|17846.3|17842.3|17791.3|17786.5|5860
1625187600000|2021-07-02 01:00:00|17826.3|17822.3|17764.4|17760.4|17835.8|17831.8|17742.9|17738.9|31177
1625191200000|2021-07-02 02:00:00|17763.4|17759.4|17829.4|17825.4|17862.4|17858.4|17754.9|17750.9|22724
1625194800000|2021-07-02 03:00:00|17828.9|17824.9|17814.9|17810.9|17863.9|17859.9|17783.4|17779.4|15543
1625198400000|2021-07-02 04:00:00|17813.9|17809.9|17789.9|17785.9|17822.9|17818.9|17731.4|17727.4|17404
1625202000000|2021-07-02 05:00:00|17789.4|17785.4|17787.1|17773.1|17806.9|17802.9|17784.4|17772.5|8742
1625205600000|2021-07-02 06:00:00|17789.2|17775.2|17785.9|17771.9|17791.9|17777.9|17770.6|17756.6|0
1625209200000|2021-07-02 07:00:00|17786.2|17772.2|17812.9|17806.9|17817.9|17811.9|17786|17772|2879
1625212800000|2021-07-02 08:00:00|17813.4|17807.4|17798.9|17792.9|17815.4|17809.4|17795.9|17789.9|1132
1625216400000|2021-07-02 09:00:00|17798.4|17792.4|17806.4|17800.4|17812.4|17806.4|17793.9|17787.9|957
1625220000000|2021-07-02 10:00:00|17807.4|17801.4|17811.4|17805.4|17814.4|17808.4|17803.4|17797.4|516
1625223600000|2021-07-02 11:00:00|17812.4|17806.4|17814.4|17808.4|17819.9|17813.9|17811.9|17805.9|891
1625227200000|2021-07-02 12:00:00|17815.4|17809.4|17839.4|17833.4|17848.4|17842.4|17813.4|17807.4|3262
1625230800000|2021-07-02 13:00:00|17840.4|17834.4|17857.9|17851.9|17867.9|17861.9|17828.4|17822.4|3526
1625234400000|2021-07-02 14:00:00|17857.4|17851.4|17852.4|17846.4|17869.4|17863.4|17850.4|17844.4|2436
1625238000000|2021-07-02 15:00:00|17851.9|17845.9|17874.4|17868.4|17881.4|17875.4|17851.4|17845.4|2404
1625241600000|2021-07-02 16:00:00|17874.9|17868.9|17876.4|17870.4|17877.4|17871.4|17866.4|17860.4|1185
1625245200000|2021-07-02 17:00:00|17883.4|17877.4|17882.4|17876.4|17885.9|17879.9|17875.9|17869.9|1302
1625248800000|2021-07-02 18:00:00|17883.4|17877.4|17873.4|17867.4|17885.4|17879.4|17873.4|17867.4|515
1625252400000|2021-07-02 19:00:00|17872.4|17866.4|17888.9|17882.9|17890.4|17884.4|17868.9|17862.9|1018
1625256000000|2021-07-02 20:00:00|17885.4|17879.4|17880.4|17874.4|17888.4|17882.4|17879.4|17873.4|1058
1625436000000|2021-07-04 22:00:00|17891.1|17877.1|17893.2|17879.2|17898|17884|17889|17875|0
1625439600000|2021-07-04 23:00:00|17892.4|17878.4|17888.3|17874.3|17895.1|17881.1|17885.8|17871.8|0
1625443200000|2021-07-05 00:00:00|17887.9|17873.9|17935.9|17931.9|17936.9|17932.9|17874.3|17860.3|6634
1625446800000|2021-07-05 01:00:00|17934.4|17930.4|17964.9|17960.9|18039.4|18035.4|17925.4|17921.4|48208
1625450400000|2021-07-05 02:00:00|17963.4|17959.4|18033.4|18029.4|18046.9|18042.9|17944.4|17940.4|20295
1625454000000|2021-07-05 03:00:00|18032.9|18028.9|18022.4|18018.4|18050.4|18046.4|17996.9|17992.9|10210
1625457600000|2021-07-05 04:00:00|18021.9|18017.9|18022.9|18018.9|18051.4|18047.4|18008.4|18004.4|9060
1625461200000|2021-07-05 05:00:00|18022.4|18018.4|18015|18001|18049.4|18045.4|18011.6|18000.9|13245
1625464800000|2021-07-05 06:00:00|18014.9|18000.9|18034|18020|18034|18020|18001.3|17987.3|0
1625468400000|2021-07-05 07:00:00|18034.2|18020.2|18028.1|18022.1|18034.6|18028.6|18012.6|18006.6|2210
1625472000000|2021-07-05 08:00:00|18027.6|18021.6|18058.6|18052.6|18064.6|18058.6|18026.6|18020.6|3099
1625475600000|2021-07-05 09:00:00|18059.6|18053.6|18065.6|18059.6|18074.6|18068.6|18057.6|18051.6|1440
1625479200000|2021-07-05 10:00:00|18066.6|18060.6|18083.6|18077.6|18084.1|18078.1|18066.1|18060.1|1042
1625482800000|2021-07-05 11:00:00|18084.6|18078.6|18074.6|18068.6|18091.6|18085.6|18074.6|18068.6|1462
1625486400000|2021-07-05 12:00:00|18074.1|18068.1|18077.6|18071.6|18084.6|18078.6|18069.6|18063.6|1238
1625490000000|2021-07-05 13:00:00|18078.1|18072.1|18067.6|18061.6|18080.1|18074.1|18047.6|18041.6|2447
1625493600000|2021-07-05 14:00:00|18067.1|18061.1|18071.6|18065.6|18073.6|18067.6|18058.6|18052.6|1200
1625497200000|2021-07-05 15:00:00|18070.6|18064.6|18059.6|18053.6|18072.6|18066.6|18057.6|18051.6|678
1625500800000|2021-07-05 16:00:00|18060.1|18054.1|18057.6|18051.6|18065.6|18059.6|18054.6|18048.6|590
1625504400000|2021-07-05 17:00:00|18056.6|18050.6|18061.6|18055.6|18062.6|18056.6|18053.6|18047.6|257
1625508000000|2021-07-05 18:00:00|18059.6|18053.6|18070.6|18064.6|18070.6|18064.6|18056.6|18050.6|291
1625511600000|2021-07-05 19:00:00|18071.1|18065.1|18063.1|18057.1|18076.6|18070.6|18057.6|18051.6|395
1625515200000|2021-07-05 20:00:00|18062.6|18056.6|18057.6|18051.6|18079.1|18073.1|18025.6|18019.6|2072
1625518800000|2021-07-05 21:00:00|18061.2|18047.2|18061.2|18047.2|18061.2|18047.2|18061.2|18047.2|5
1625522400000|2021-07-05 22:00:00|18061.5|18047.5|18070.1|18056.1|18070.8|18056.8|18059.4|18045.4|0
1625526000000|2021-07-05 23:00:00|18070.4|18056.4|18071.8|18057.8|18074.3|18060.3|18068.5|18054.5|0
1625529600000|2021-07-06 00:00:00|18072.5|18058.5|18071.6|18067.6|18087.2|18073.2|18051.6|18047.6|4954
1625533200000|2021-07-06 01:00:00|18070.6|18066.6|17987.6|17983.6|18093.1|18089.1|17986.1|17982.1|36223
1625536800000|2021-07-06 02:00:00|17985.6|17981.6|18046.6|18042.6|18053.1|18049.1|17979.6|17975.6|15751
1625540400000|2021-07-06 03:00:00|18045.1|18041.1|18035|18031|18055.1|18051.1|17986.5|17982.5|12140
1625544000000|2021-07-06 04:00:00|18035.5|18031.5|18025.5|18021.5|18041|18037|18000|17996|8135
1625547600000|2021-07-06 05:00:00|18028|18024|17995.8|17981.8|18033|18029|17989.6|17981.4|7199
1625551200000|2021-07-06 06:00:00|17999.1|17985.1|18017.1|18003.1|18023.6|18009.6|17983.8|17969.8|0
1625554800000|2021-07-06 07:00:00|18016.8|18002.8|17948.1|17942.1|18016.8|18003.6|17821.6|17815.6|12565
1625558400000|2021-07-06 08:00:00|17946.1|17940.1|17974.1|17968.1|17974.6|17968.6|17937.6|17931.6|2143
1625562000000|2021-07-06 09:00:00|17973.6|17967.6|17981.1|17975.1|17985.6|17979.6|17966.6|17960.6|1727
1625565600000|2021-07-06 10:00:00|17980.1|17974.1|17971.1|17965.1|17986.6|17980.6|17969.6|17963.6|986
1625569200000|2021-07-06 11:00:00|17970.6|17964.6|17972.6|17966.6|17978.6|17972.6|17964.6|17958.6|929
1625572800000|2021-07-06 12:00:00|17972.1|17966.1|18003.6|17997.6|18004.6|17998.6|17962.1|17956.1|1822
1625576400000|2021-07-06 13:00:00|18004.1|17998.1|17982.6|17976.6|18007.1|18001.1|17975.6|17969.6|2533
1625580000000|2021-07-06 14:00:00|17983.1|17977.1|17930.1|17924.1|17984.6|17978.6|17929.1|17923.1|5080
1625583600000|2021-07-06 15:00:00|17929.6|17923.6|17938.6|17932.6|17952.6|17946.6|17921.6|17915.6|3862
1625587200000|2021-07-06 16:00:00|17937.6|17931.6|17936.6|17930.6|17937.6|17931.6|17898.6|17892.6|4784
1625590800000|2021-07-06 17:00:00|17937.1|17931.1|17960.6|17954.6|17969.1|17963.1|17933.6|17927.6|2343
1625594400000|2021-07-06 18:00:00|17961.6|17955.6|17975.1|17969.1|17986.1|17980.1|17954.6|17948.6|1343
1625598000000|2021-07-06 19:00:00|17974.6|17968.6|17983.6|17977.6|17998.6|17992.6|17967.6|17961.6|1213
1625601600000|2021-07-06 20:00:00|17984.1|17978.1|17968.6|17962.6|17985.1|17979.1|17961.6|17955.6|601
1625605200000|2021-07-06 21:00:00|17973.3|17959.3|17970.1|17956.1|17975.7|17961.7|17968.3|17954.3|0
1625608800000|2021-07-06 22:00:00|17972.1|17958.1|17981|17967|17983.5|17969.5|17969.5|17955.5|0
1625612400000|2021-07-06 23:00:00|17980.3|17966.3|17973.7|17959.7|17982.4|17968.4|17969.3|17955.3|0
1625616000000|2021-07-07 00:00:00|17972.9|17958.9|17925.6|17921.6|17985.8|17971.8|17889.6|17885.6|7038
1625619600000|2021-07-07 01:00:00|17921.6|17917.6|17978.2|17974.2|17991.1|17987.1|17918.6|17914.6|22541
1625623200000|2021-07-07 02:00:00|17979.2|17975.2|17975.2|17971.2|18016.2|18012.2|17949.2|17945.2|19616
1625626800000|2021-07-07 03:00:00|17975.7|17971.7|17977.2|17973.2|17998.2|17994.2|17930.2|17926.2|14994
1625630400000|2021-07-07 04:00:00|17977.7|17973.7|17893.7|17889.7|17990.2|17986.2|17827.7|17823.7|29877
1625634000000|2021-07-07 05:00:00|17894.7|17890.7|17941.5|17927.5|17942.5|17935.5|17855.2|17851.2|15301
1625637600000|2021-07-07 06:00:00|17941.8|17927.8|17959.9|17945.9|17960.5|17946.5|17935.5|17921.5|0
1625641200000|2021-07-07 07:00:00|17960.1|17946.1|17972.5|17966.5|17982.5|17976.5|17946.5|17940.5|4070
1625644800000|2021-07-07 08:00:00|17973|17967|17979|17973|17990.5|17984.5|17973|17967|1955
1625648400000|2021-07-07 09:00:00|17979.5|17973.5|17988.5|17982.5|17999|17993|17978.5|17972.5|1679
1625652000000|2021-07-07 10:00:00|17987.5|17981.5|17994|17988|18000.5|17994.5|17981.5|17975.5|1180
1625655600000|2021-07-07 11:00:00|17995|17989|17999.5|17993.5|18003.5|17997.5|17987|17981|1257
1625659200000|2021-07-07 12:00:00|18000.5|17994.5|18003.5|17997.5|18022.5|18016.5|17997.5|17991.5|3364
1625662800000|2021-07-07 13:00:00|18003|17997|17989.5|17983.5|18011.5|18005.5|17978.5|17972.5|2949
1625666400000|2021-07-07 14:00:00|17988.5|17982.5|17955|17949|17990|17984|17926.5|17920.5|7542
1625670000000|2021-07-07 15:00:00|17954.5|17948.5|17966.5|17960.5|17976.5|17970.5|17946.5|17940.5|3754
1625673600000|2021-07-07 16:00:00|17967|17961|17958.5|17952.5|17983|17977|17944.5|17938.5|1591
1625677200000|2021-07-07 17:00:00|17959.5|17953.5|17949|17943|17965.5|17959.5|17941.5|17935.5|890
1625680800000|2021-07-07 18:00:00|17950.5|17944.5|17970|17964|17977.5|17971.5|17945|17939|1111
1625684400000|2021-07-07 19:00:00|17969|17963|17969|17963|17976.5|17970.5|17962.5|17956.5|528
1625688000000|2021-07-07 20:00:00|17968.5|17962.5|17983.5|17977.5|17985|17979|17965|17959|909
1625691600000|2021-07-07 21:00:00|17986.4|17972.4|17984.5|17970.5|17986.4|17972.4|17983.2|17969.2|0
1625695200000|2021-07-07 22:00:00|17984.7|17970.7|17983.6|17969.6|17985.5|17971.5|17980.7|17966.7|0
1625698800000|2021-07-07 23:00:00|17983.2|17969.2|17980.5|17966.5|17984.3|17970.3|17978.8|17964.8|0
1625702400000|2021-07-08 00:00:00|17980.9|17966.9|17975.5|17971.5|17996.5|17992.5|17966|17959.3|4409
1625706000000|2021-07-08 01:00:00|17974|17970|17851.5|17847.5|18000|17996|17843.5|17839.5|35352
1625709600000|2021-07-08 02:00:00|17850.5|17846.5|17888.5|17884.5|17895|17891|17800.5|17796.5|36194
1625713200000|2021-07-08 03:00:00|17892|17888|17917.2|17913.2|17924|17920|17880.5|17876.5|15858
1625716800000|2021-07-08 04:00:00|17916.2|17912.2|17912.8|17908.8|17941.7|17937.7|17892.2|17888.2|13608
1625720400000|2021-07-08 05:00:00|17911.3|17907.3|17922.2|17908.2|17928|17923.4|17893.3|17889.3|10546
1625724000000|2021-07-08 06:00:00|17921.1|17907.1|17865.3|17851.3|17936.1|17922.1|17860.9|17846.9|0
1625727600000|2021-07-08 07:00:00|17865.2|17851.2|17816.9|17810.9|17865.2|17858.9|17789.9|17783.9|9930
1625731200000|2021-07-08 08:00:00|17817.4|17811.4|17813.4|17807.4|17824.9|17818.9|17787.9|17781.9|4747
1625734800000|2021-07-08 09:00:00|17814.4|17808.4|17774.9|17768.9|17814.9|17808.9|17762.4|17756.4|5973
1625738400000|2021-07-08 10:00:00|17773.9|17767.9|17763.4|17757.4|17775.4|17769.4|17726.9|17720.9|7199
1625742000000|2021-07-08 11:00:00|17762.9|17756.9|17742.4|17736.4|17767.9|17761.9|17737.4|17731.4|2783
1625745600000|2021-07-08 12:00:00|17741.9|17735.9|17749.9|17743.9|17764.9|17758.9|17722.4|17716.4|4571
1625749200000|2021-07-08 13:00:00|17750.9|17744.9|17773.9|17767.9|17777.9|17771.9|17738.4|17732.4|5869
1625752800000|2021-07-08 14:00:00|17774.4|17768.4|17749.4|17743.4|17778.9|17772.9|17743.9|17737.9|5023
1625756400000|2021-07-08 15:00:00|17750.4|17744.4|17789.9|17783.9|17794.9|17788.9|17743.9|17737.9|4597
1625760000000|2021-07-08 16:00:00|17789.4|17783.4|17812.9|17806.9|17823.9|17817.9|17789.4|17783.4|3963
1625763600000|2021-07-08 17:00:00|17811.9|17805.9|17800.9|17794.9|17818.9|17812.9|17797.9|17791.9|1514
1625767200000|2021-07-08 18:00:00|17801.9|17795.9|17783.4|17777.4|17804.4|17798.4|17777.9|17771.9|1882
1625770800000|2021-07-08 19:00:00|17782.9|17776.9|17785.4|17779.4|17792.9|17786.9|17761.4|17755.4|1704
1625774400000|2021-07-08 20:00:00|17786.4|17780.4|17787.9|17781.9|17807.9|17801.9|17784.4|17778.4|1393
1625778000000|2021-07-08 21:00:00|17794.6|17780.6|17795.2|17781.2|17795.7|17781.7|17793.4|17779.4|1
1625781600000|2021-07-08 22:00:00|17795.9|17781.9|17783.9|17769.9|17797.3|17783.3|17781.7|17767.7|0
1625785200000|2021-07-08 23:00:00|17783.5|17769.5|17787.2|17773.2|17799.4|17785.4|17782.5|17768.5|0
1625788800000|2021-07-09 00:00:00|17787.9|17773.9|17740.4|17736.4|17810.9|17796.9|17731.4|17727.4|8988
1625792400000|2021-07-09 01:00:00|17742.4|17738.4|17631.3|17627.3|17784.9|17780.9|17630.3|17626.3|51706
1625796000000|2021-07-09 02:00:00|17630.3|17626.3|17707.3|17703.3|17744.8|17740.8|17601.3|17597.3|32629
1625799600000|2021-07-09 03:00:00|17708.8|17704.8|17670.8|17666.8|17731.3|17727.3|17656.3|17652.3|13926
1625803200000|2021-07-09 04:00:00|17671.3|17667.3|17666.3|17662.3|17690.3|17686.3|17629.3|17625.3|13464
1625806800000|2021-07-09 05:00:00|17665.8|17661.8|17745.3|17731.3|17750.6|17736.6|17653.3|17649.3|17190
1625810400000|2021-07-09 06:00:00|17745|17731|17783.4|17769.4|17804.1|17790.1|17740.6|17726.6|0
1625814000000|2021-07-09 07:00:00|17783.6|17769.6|17786.8|17780.8|17819.3|17813.3|17782.3|17769.6|7612
1625817600000|2021-07-09 08:00:00|17787.8|17781.8|17788.3|17782.3|17802.8|17796.8|17779.8|17773.8|2188
1625821200000|2021-07-09 09:00:00|17788.8|17782.8|17793.8|17787.8|17810.3|17804.3|17788.8|17782.8|2200
1625824800000|2021-07-09 10:00:00|17794.3|17788.3|17801.8|17795.8|17803.8|17797.8|17790.8|17784.8|1318
1625828400000|2021-07-09 11:00:00|17802.8|17796.8|17825.3|17819.3|17825.8|17819.8|17800.3|17794.3|2039
1625832000000|2021-07-09 12:00:00|17825.8|17819.8|17815.3|17809.3|17834.3|17828.3|17813.8|17807.8|2261
1625835600000|2021-07-09 13:00:00|17814.8|17808.8|17823.8|17817.8|17823.8|17817.8|17803.8|17797.8|2533
1625839200000|2021-07-09 14:00:00|17824.8|17818.8|17845.3|17839.3|17850.3|17844.3|17822.8|17816.8|3546
1625842800000|2021-07-09 15:00:00|17846.8|17840.8|17860.3|17854.3|17869.8|17863.8|17846.3|17840.3|2849
1625846400000|2021-07-09 16:00:00|17860.8|17854.8|17872.8|17866.8|17880.8|17874.8|17859.8|17853.8|2000
1625850000000|2021-07-09 17:00:00|17873.8|17867.8|17883.8|17877.8|17887.8|17881.8|17868.8|17862.8|974
1625853600000|2021-07-09 18:00:00|17883.3|17877.3|17897.3|17891.3|17898.8|17892.8|17881.8|17875.8|760
1625857200000|2021-07-09 19:00:00|17899.3|17893.3|17897.3|17891.3|17904.8|17898.8|17893.8|17887.8|904
1625860800000|2021-07-09 20:00:00|17896.8|17890.8|17891.8|17885.8|17897.3|17891.3|17882.8|17876.8|1432
1626040800000|2021-07-11 22:00:00|17901|17887|17903.3|17889.3|17908.7|17894.7|17896|17882|0
1626044400000|2021-07-11 23:00:00|17904|17890|17906.3|17892.3|17911.3|17897.3|17896.1|17882.1|0
1626048000000|2021-07-12 00:00:00|17905.5|17891.5|17961.8|17957.8|17961.8|17957.8|17885.9|17871.9|7577
1626051600000|2021-07-12 01:00:00|17963.3|17959.3|17952.8|17948.8|18033.8|18029.8|17935.3|17931.3|49308
1626055200000|2021-07-12 02:00:00|17949.8|17945.8|17948.1|17944.1|17966.3|17962.3|17895.3|17891.3|23735
1626058800000|2021-07-12 03:00:00|17944.1|17940.1|17886.1|17882.1|17945.1|17941.1|17838.1|17834.1|23125
1626062400000|2021-07-12 04:00:00|17885.6|17881.6|17920.1|17916.1|17920.1|17916.1|17868.1|17864.1|11669
1626066000000|2021-07-12 05:00:00|17921.1|17917.1|17919.8|17905.8|17935.1|17931.1|17884.6|17880.6|12227
1626069600000|2021-07-12 06:00:00|17919.3|17905.3|17933.2|17919.2|17952.1|17938.1|17918|17904|0
1626073200000|2021-07-12 07:00:00|17907.1|17901.1|17881.1|17875.1|17915.1|17909.1|17875.1|17869.1|3534
1626076800000|2021-07-12 08:00:00|17880.6|17874.6|17907.1|17901.1|17909.6|17903.6|17877.6|17871.6|1852
1626080400000|2021-07-12 09:00:00|17907.6|17901.6|17897.1|17891.1|17908.1|17902.1|17891.1|17885.1|1042
1626084000000|2021-07-12 10:00:00|17896.6|17890.6|17888.6|17882.6|17898.1|17892.1|17879.1|17873.1|1364
1626087600000|2021-07-12 11:00:00|17889.1|17883.1|17909.6|17903.6|17915.6|17909.6|17887.6|17881.6|1452
1626091200000|2021-07-12 12:00:00|17909.1|17903.1|17925.6|17919.6|17926.1|17920.1|17907.1|17901.1|1119
1626094800000|2021-07-12 13:00:00|17926.1|17920.1|17933.1|17927.1|17939.6|17933.6|17908.1|17902.1|3273
1626098400000|2021-07-12 14:00:00|17934.1|17928.1|17951.6|17945.6|17956.1|17950.1|17920.1|17914.1|3237
1626102000000|2021-07-12 15:00:00|17952.1|17946.1|17960.6|17954.6|17961.6|17955.6|17943.6|17937.6|1682
1626105600000|2021-07-12 16:00:00|17961.1|17955.1|17964.1|17958.1|17968.1|17962.1|17958.1|17952.1|1358
1626109200000|2021-07-12 17:00:00|17964.6|17958.6|17963.1|17957.1|17972.6|17966.6|17960.1|17954.1|679
1626112800000|2021-07-12 18:00:00|17962.6|17956.6|17990.6|17984.6|17991.1|17985.1|17960.6|17954.6|1464
1626116400000|2021-07-12 19:00:00|17991.1|17985.1|17996.1|17990.1|18000.1|17994.1|17988.1|17982.1|1160
1626120000000|2021-07-12 20:00:00|17995.6|17989.6|18005.1|17999.1|18005.1|17999.1|17989.1|17983.1|1058
1626123600000|2021-07-12 21:00:00|18007|17993|18007.6|17993.6|18009|17995|18005.6|17991.6|0
1626127200000|2021-07-12 22:00:00|18008.4|17994.4|18001.4|17987.4|18010.5|17996.5|18000.7|17986.7|0
1626130800000|2021-07-12 23:00:00|18002.1|17988.1|18011.6|17997.6|18013.1|17999.1|18000.7|17986.7|0
1626134400000|2021-07-13 00:00:00|18010.9|17996.9|18056.1|18052.1|18060.1|18056.1|18008|17994|7156
1626138000000|2021-07-13 01:00:00|18055.6|18051.6|18082.1|18078.1|18085.1|18081.1|17995.6|17991.6|37497
1626141600000|2021-07-13 02:00:00|18081.1|18077.1|18043.1|18039.1|18094.1|18090.1|18018.6|18014.6|23615
1626145200000|2021-07-13 03:00:00|18044.1|18040.1|17993.6|17989.6|18054.6|18050.6|17960.1|17956.1|21329
1626148800000|2021-07-13 04:00:00|17992.1|17988.1|17954.6|17950.6|18001.1|17997.1|17930.1|17926.1|17055
1626152400000|2021-07-13 05:00:00|17954.1|17950.1|17926.3|17912.3|17955.6|17951.6|17883.6|17879.6|16534
1626156000000|2021-07-13 06:00:00|17926.8|17912.8|17928.6|17914.6|17929.5|17915.5|17912.9|17898.9|0
1626159600000|2021-07-13 07:00:00|17928.1|17914.1|17946.9|17940.9|17946.9|17940.9|17903.4|17897.4|3210
1626163200000|2021-07-13 08:00:00|17946.4|17940.4|17968.9|17962.9|17969.9|17963.9|17939.9|17933.9|2809
1626166800000|2021-07-13 09:00:00|17968.4|17962.4|17958.4|17952.4|17969.9|17963.9|17949.4|17943.4|1640
1626170400000|2021-07-13 10:00:00|17958.9|17952.9|17953.9|17947.9|17964.9|17958.9|17951.9|17945.9|739
1626174000000|2021-07-13 11:00:00|17953.4|17947.4|17962.9|17956.9|17966.9|17960.9|17946.9|17940.9|983
1626177600000|2021-07-13 12:00:00|17962.4|17956.4|17901.4|17895.4|17964.9|17958.9|17897.9|17891.9|4504
1626181200000|2021-07-13 13:00:00|17900.4|17894.4|17946.4|17940.4|17952.9|17946.9|17892.9|17886.9|5142
1626184800000|2021-07-13 14:00:00|17945.9|17939.9|17960.9|17954.9|17972.9|17966.9|17945.9|17939.9|3446
1626188400000|2021-07-13 15:00:00|17961.4|17955.4|17991.9|17985.9|17994.4|17988.4|17959.9|17953.9|2892
1626192000000|2021-07-13 16:00:00|17992.4|17986.4|17985.9|17979.9|17992.9|17986.9|17978.9|17972.9|1225
1626195600000|2021-07-13 17:00:00|17986.4|17980.4|17944.9|17938.9|17986.9|17980.9|17926.9|17920.9|2929
1626199200000|2021-07-13 18:00:00|17944.4|17938.4|17951.4|17945.4|17956.9|17950.9|17915.4|17909.4|1696
1626202800000|2021-07-13 19:00:00|17950.9|17944.9|17931.4|17925.4|17951.4|17945.4|17924.9|17918.9|918
1626206400000|2021-07-13 20:00:00|17930.9|17924.9|17921.4|17915.4|17937.4|17931.4|17911.4|17905.4|847
1626210000000|2021-07-13 21:00:00|17926.3|17912.3|17922.2|17908.2|17927.7|17913.7|17922|17908|0
1626213600000|2021-07-13 22:00:00|17922.9|17908.9|17928.1|17914.1|17932|17918|17921.1|17907.1|0
1626217200000|2021-07-13 23:00:00|17928.4|17914.4|17909|17895|17930.2|17916.2|17907.6|17893.6|0
1626220800000|2021-07-14 00:00:00|17908.3|17894.3|17944.9|17940.9|17944.9|17940.9|17904.9|17894.3|5319
1626224400000|2021-07-14 01:00:00|17943.9|17939.9|17847.9|17843.9|17979.9|17975.9|17843.9|17839.9|42030
1626228000000|2021-07-14 02:00:00|17847.4|17843.4|17889|17885|17902|17898|17795|17791|31798
1626231600000|2021-07-14 03:00:00|17890|17886|17916|17912|17928|17924|17884|17880|14953
1626235200000|2021-07-14 04:00:00|17916.5|17912.5|17871|17867|17923|17919|17863|17859|10657
1626238800000|2021-07-14 05:00:00|17870.5|17866.5|17906.2|17892.2|17921.6|17911.2|17853|17849|15159
1626242400000|2021-07-14 06:00:00|17905.7|17891.7|17908.1|17894.1|17928.3|17914.3|17884.9|17870.9|0
1626246000000|2021-07-14 07:00:00|17907.8|17893.8|17949.2|17943.2|17974.2|17968.2|17903.2|17893|6291
1626249600000|2021-07-14 08:00:00|17950.2|17944.2|17949.7|17943.7|17960.2|17954.2|17938.2|17932.2|1774
1626253200000|2021-07-14 09:00:00|17950.7|17944.7|17960.7|17954.7|17970.2|17964.2|17950.2|17944.2|1580
1626256800000|2021-07-14 10:00:00|17961.2|17955.2|17966.7|17960.7|17969.7|17963.7|17959.2|17953.2|678
1626260400000|2021-07-14 11:00:00|17966.2|17960.2|17986.7|17980.7|17992.7|17986.7|17961.2|17955.2|3115
1626264000000|2021-07-14 12:00:00|17987.2|17981.2|17989.2|17983.2|17995.2|17989.2|17975.7|17969.7|1623
1626267600000|2021-07-14 13:00:00|17990.2|17984.2|17971.2|17965.2|17991.7|17985.7|17969.2|17963.2|2952
1626271200000|2021-07-14 14:00:00|17972.7|17966.7|17967.2|17961.2|17989.2|17983.2|17959.2|17953.2|3499
1626274800000|2021-07-14 15:00:00|17967.7|17961.7|17930.2|17924.2|17968.2|17962.2|17926.7|17920.7|4225
1626278400000|2021-07-14 16:00:00|17929.7|17923.7|17972.7|17966.7|17977.2|17971.2|17927.7|17921.7|2626
1626282000000|2021-07-14 17:00:00|17973.2|17967.2|17968.7|17962.7|17981.2|17975.2|17956.7|17950.7|1146
1626285600000|2021-07-14 18:00:00|17969.7|17963.7|17974.7|17968.7|17985.2|17979.2|17963.2|17957.2|815
1626289200000|2021-07-14 19:00:00|17974.2|17968.2|17950.7|17944.7|17983.2|17977.2|17946.7|17940.7|950
1626292800000|2021-07-14 20:00:00|17951.2|17945.2|17962.2|17956.2|17962.7|17956.7|17941.7|17935.7|814
1626296400000|2021-07-14 21:00:00|17965.6|17951.6|17967.7|17953.7|17968.1|17954.1|17965.2|17951.2|1
1626300000000|2021-07-14 22:00:00|17966|17952|17967.9|17953.9|17972.2|17958.2|17963.6|17949.6|0
1626303600000|2021-07-14 23:00:00|17968.6|17954.6|17966.8|17952.8|17972.2|17958.2|17960.7|17946.7|0
1626307200000|2021-07-15 00:00:00|17966.1|17952.1|17943|17939|17975|17971|17941.5|17930.6|4407
1626310800000|2021-07-15 01:00:00|17941|17937|17962.6|17958.6|17999|17995|17907.5|17903.5|34578
1626314400000|2021-07-15 02:00:00|17962.1|17958.1|17962.6|17958.6|17990.6|17986.6|17943.1|17939.1|19541
1626318000000|2021-07-15 03:00:00|17965.1|17961.1|18023.1|18019.1|18026.1|18022.1|17956.1|17952.1|15646
1626321600000|2021-07-15 04:00:00|18021.6|18017.6|18033.1|18029.1|18039.6|18035.6|18020.1|18016.1|10333
1626325200000|2021-07-15 05:00:00|18032.6|18028.6|18058.8|18044.8|18074.9|18070.9|18030.6|18026.6|17965
1626328800000|2021-07-15 06:00:00|18059.4|18045.4|18040.8|18026.8|18068.4|18054.4|18026.5|18012.5|0
1626332400000|2021-07-15 07:00:00|18041.1|18027.1|18013.9|18007.9|18047.5|18036.9|18006.9|18000.9|6254
1626336000000|2021-07-15 08:00:00|18014.4|18008.4|18034.4|18028.4|18037.9|18031.9|18007.9|18001.9|2583
1626339600000|2021-07-15 09:00:00|18033.9|18027.9|18029.9|18023.9|18035.9|18029.9|18015.9|18009.9|1438
1626343200000|2021-07-15 10:00:00|18029.4|18023.4|17992.9|17986.9|18030.9|18024.9|17992.4|17986.4|4207
1626346800000|2021-07-15 11:00:00|17993.9|17987.9|17994.9|17988.9|18000.4|17994.4|17973.9|17967.9|4684
1626350400000|2021-07-15 12:00:00|17995.4|17989.4|17995.9|17989.9|18007.9|18001.9|17977.9|17971.9|2705
1626354000000|2021-07-15 13:00:00|17995.4|17989.4|17972.4|17966.4|18005.4|17999.4|17947.9|17941.9|8144
1626357600000|2021-07-15 14:00:00|17972.9|17966.9|17939.4|17933.4|17974.9|17968.9|17923.9|17917.9|7639
1626361200000|2021-07-15 15:00:00|17939.9|17933.9|17916.9|17910.9|17946.9|17940.9|17915.4|17909.4|3993
1626364800000|2021-07-15 16:00:00|17916.4|17910.4|17896.9|17890.9|17916.4|17910.4|17880.9|17874.9|6116
1626368400000|2021-07-15 17:00:00|17896.4|17890.4|17834.9|17828.9|17897.4|17891.4|17834.9|17828.9|4288
1626372000000|2021-07-15 18:00:00|17833.4|17827.4|17901.4|17895.4|17901.9|17895.9|17832.4|17826.4|3657
1626375600000|2021-07-15 19:00:00|17901.9|17895.9|17877.4|17871.4|17907.9|17901.9|17867.9|17861.9|1526
1626379200000|2021-07-15 20:00:00|17876.9|17870.9|17856.4|17850.4|17884.4|17878.4|17855.9|17849.9|1171
1626382800000|2021-07-15 21:00:00|17861.4|17847.4|17861.5|17847.5|17863.9|17849.9|17859.3|17845.3|0
1626386400000|2021-07-15 22:00:00|17862.2|17848.2|17862.3|17848.3|17864.9|17850.9|17855|17841|0
1626390000000|2021-07-15 23:00:00|17863|17849|17848.6|17834.6|17865.2|17851.2|17846.1|17832.1|0
1626393600000|2021-07-16 00:00:00|17849|17835|17840.5|17836.5|17872.6|17863.5|17832.5|17826|9175
1626397200000|2021-07-16 01:00:00|17839.5|17835.5|17848.9|17844.9|17892.5|17888.5|17800|17796|39180
1626400800000|2021-07-16 02:00:00|17847.9|17843.9|17904.4|17900.4|17916.4|17912.4|17846.9|17842.9|20567
1626404400000|2021-07-16 03:00:00|17905.4|17901.4|17892.9|17888.9|17929.4|17925.4|17878.9|17874.9|14958
1626408000000|2021-07-16 04:00:00|17891.9|17887.9|17943.4|17939.4|17945.9|17941.9|17867.4|17863.4|14989
1626411600000|2021-07-16 05:00:00|17943.9|17939.9|17935.5|17921.5|17948.9|17944.9|17924.4|17920.4|9435
1626415200000|2021-07-16 06:00:00|17935.2|17921.2|17940.6|17926.6|17946.2|17932.2|17920.7|17906.7|0
1626418800000|2021-07-16 07:00:00|17940.9|17926.9|17941.6|17935.6|17963.1|17957.1|17926.6|17920.6|4312
1626422400000|2021-07-16 08:00:00|17941.1|17935.1|17941.6|17935.6|17947.1|17941.1|17918.6|17912.6|2351
1626426000000|2021-07-16 09:00:00|17940.6|17934.6|17943.6|17937.6|17949.6|17943.6|17935.6|17929.6|1463
1626429600000|2021-07-16 10:00:00|17944.6|17938.6|17941.6|17935.6|17948.6|17942.6|17927.6|17921.6|1441
1626433200000|2021-07-16 11:00:00|17941.1|17935.1|17937.1|17931.1|17943.6|17937.6|17934.1|17928.1|722
1626436800000|2021-07-16 12:00:00|17937.6|17931.6|17955.6|17949.6|17959.6|17953.6|17936.1|17930.1|1799
1626440400000|2021-07-16 13:00:00|17957.1|17951.1|17933.6|17927.6|17970.6|17964.6|17924.1|17918.1|4892
1626444000000|2021-07-16 14:00:00|17934.6|17928.6|17909.1|17903.1|17935.1|17929.1|17886.1|17880.1|7303
1626447600000|2021-07-16 15:00:00|17909.6|17903.6|17907.6|17901.6|17911.6|17905.6|17890.6|17884.6|2540
1626451200000|2021-07-16 16:00:00|17908.1|17902.1|17906.1|17900.1|17927.6|17921.6|17899.6|17893.6|2650
1626454800000|2021-07-16 17:00:00|17906.6|17900.6|17851.6|17845.6|17915.6|17909.6|17850.6|17844.6|4159
1626458400000|2021-07-16 18:00:00|17852.6|17846.6|17828.1|17822.1|17860.6|17854.6|17824.1|17818.1|3146
1626462000000|2021-07-16 19:00:00|17827.6|17821.6|17814.1|17808.1|17841.1|17835.1|17800.6|17794.6|2632
1626465600000|2021-07-16 20:00:00|17813.6|17807.6|17786.6|17780.6|17820.6|17814.6|17771.1|17765.1|2172
1626645600000|2021-07-18 22:00:00|17797.4|17783.4|17787.1|17773.1|17804.2|17790.2|17775.3|17761.3|0
1626649200000|2021-07-18 23:00:00|17786.4|17772.4|17762.3|17748.3|17787.6|17773.6|17752.1|17738.1|0
1626652800000|2021-07-19 00:00:00|17763|17749|17762.1|17758.1|17773.4|17759.4|17719.6|17715.6|9354
1626656400000|2021-07-19 01:00:00|17762.6|17758.6|17703.1|17699.1|17793.6|17789.6|17674.6|17670.6|48751
1626660000000|2021-07-19 02:00:00|17702.6|17698.6|17734.1|17730.1|17780.6|17776.6|17666.6|17662.6|28274
1626663600000|2021-07-19 03:00:00|17734.6|17730.6|17790.6|17786.6|17796.1|17792.1|17723.1|17719.1|13412
1626667200000|2021-07-19 04:00:00|17790.1|17786.1|17803.6|17799.6|17813.6|17809.6|17769.6|17765.6|11835
1626670800000|2021-07-19 05:00:00|17803.1|17799.1|17808.2|17794.2|17831.1|17827.1|17794.6|17790.5|12412
1626674400000|2021-07-19 06:00:00|17807.1|17793.1|17821.2|17807.2|17830.3|17816.3|17799.8|17785.8|0
1626678000000|2021-07-19 07:00:00|17821.6|17807.6|17771.8|17765.8|17821.8|17815.8|17765.8|17759.8|5148
1626681600000|2021-07-19 08:00:00|17772.8|17766.8|17704.3|17698.3|17793.8|17787.8|17695.8|17689.8|6950
1626685200000|2021-07-19 09:00:00|17703.8|17697.8|17731.8|17725.8|17733.8|17727.8|17687.8|17681.8|4526
1626688800000|2021-07-19 10:00:00|17732.8|17726.8|17708.8|17702.8|17737.8|17731.8|17702.8|17696.8|2735
1626692400000|2021-07-19 11:00:00|17710.3|17704.3|17671.8|17665.8|17716.8|17710.8|17646.3|17640.3|6860
1626696000000|2021-07-19 12:00:00|17672.3|17666.3|17661.8|17655.8|17672.8|17666.8|17643.8|17637.8|3473
1626699600000|2021-07-19 13:00:00|17660.8|17654.8|17635.8|17629.8|17680.8|17674.8|17625.8|17619.8|7377
1626703200000|2021-07-19 14:00:00|17634.8|17628.8|17637.3|17631.3|17646.3|17640.3|17602.3|17596.3|8812
1626706800000|2021-07-19 15:00:00|17638.3|17632.3|17648.8|17642.8|17661.8|17655.8|17628.3|17622.3|4095
1626710400000|2021-07-19 16:00:00|17649.3|17643.3|17591.8|17585.8|17649.3|17643.3|17575.8|17569.8|6516
1626714000000|2021-07-19 17:00:00|17591.3|17585.3|17558.8|17552.8|17598.8|17592.8|17556.8|17550.8|3460
1626717600000|2021-07-19 18:00:00|17557.8|17551.8|17581.8|17575.8|17605.3|17599.3|17557.8|17551.8|2516
1626721200000|2021-07-19 19:00:00|17581.3|17575.3|17665.3|17659.3|17665.8|17659.8|17578.8|17572.8|3065
1626724800000|2021-07-19 20:00:00|17664.8|17658.8|17657.3|17651.3|17690.3|17684.3|17656.3|17650.3|2338
1626728400000|2021-07-19 21:00:00|17662.8|17648.8|17667.4|17653.4|17668|17654|17660.7|17646.7|0
1626732000000|2021-07-19 22:00:00|17667.2|17653.2|17662.6|17648.6|17670.5|17656.5|17653.9|17639.9|0
1626735600000|2021-07-19 23:00:00|17663|17649|17664.8|17650.8|17669.9|17655.9|17656.5|17642.5|0
1626739200000|2021-07-20 00:00:00|17664.1|17650.1|17709.8|17705.8|17722.3|17718.3|17661.5|17647.5|7109
1626742800000|2021-07-20 01:00:00|17711.3|17707.3|17644.5|17640.5|17731.3|17727.3|17597.8|17593.8|43948
1626746400000|2021-07-20 02:00:00|17645|17641|17644|17640|17679|17675|17626|17622|10401
1626750000000|2021-07-20 03:00:00|17643|17639|17546.5|17542.5|17659|17655|17542.5|17538.5|3404
1626753600000|2021-07-20 04:00:00|17546|17542|17550|17546|17581|17577|17495|17491|4130
1626757200000|2021-07-20 05:00:00|17554|17550|17583.1|17569.1|17586.6|17572.6|17524.5|17520.5|3336
1626760800000|2021-07-20 06:00:00|17584.2|17570.2|17611.3|17597.3|17616.6|17602.6|17581.7|17567.7|0
1626764400000|2021-07-20 07:00:00|17613.5|17599.5|17569.8|17563.8|17613.5|17601.3|17569.8|17563.8|1899
1626768000000|2021-07-20 08:00:00|17570.3|17564.3|17567.3|17561.3|17585.8|17579.8|17563.8|17557.8|661
1626771600000|2021-07-20 09:00:00|17567.8|17561.8|17535.3|17529.3|17572.8|17566.8|17522.3|17516.3|559
1626775200000|2021-07-20 10:00:00|17534.8|17528.8|17538.3|17532.3|17556.3|17550.3|17518.8|17512.8|546
1626778800000|2021-07-20 11:00:00|17538.8|17532.8|17556.3|17550.3|17559.3|17553.3|17523.3|17517.3|505
1626782400000|2021-07-20 12:00:00|17558.3|17552.3|17540.3|17534.3|17566.8|17560.8|17534.8|17528.8|492
1626786000000|2021-07-20 13:00:00|17540.8|17534.8|17540.3|17534.3|17548.8|17542.8|17489.8|17483.8|1456
1626789600000|2021-07-20 14:00:00|17540.8|17534.8|17595.8|17589.8|17598.8|17592.8|17533.8|17527.8|1242
1626793200000|2021-07-20 15:00:00|17597.8|17591.8|17625.8|17619.8|17625.8|17619.8|17584.8|17578.8|1007
1626796800000|2021-07-20 16:00:00|17626.8|17620.8|17647.8|17641.8|17655.8|17649.8|17626.8|17620.8|928
1626800400000|2021-07-20 17:00:00|17648.8|17642.8|17616.3|17610.3|17648.8|17642.8|17597.8|17591.8|683
1626804000000|2021-07-20 18:00:00|17616.8|17610.8|17636.3|17630.3|17641.8|17635.8|17616.3|17610.3|301
1626807600000|2021-07-20 19:00:00|17636.8|17630.8|17638.3|17632.3|17656.3|17650.3|17636.3|17630.3|317
1626811200000|2021-07-20 20:00:00|17636.8|17630.8|17658.8|17652.8|17658.8|17652.8|17634.8|17628.8|185
1626814800000|2021-07-20 21:00:00|17663.1|17649.1|17662.2|17648.2|17664.4|17650.4|17659.4|17645.4|0
1626818400000|2021-07-20 22:00:00|17661.6|17647.6|17671.5|17657.5|17674.4|17660.4|17661.3|17647.3|0
1626822000000|2021-07-20 23:00:00|17670.8|17656.8|17684.3|17670.3|17686.4|17672.4|17669.4|17655.4|0
1626825600000|2021-07-21 00:00:00|17683.9|17669.9|17654.3|17650.3|17703.3|17689.3|17636.3|17632.3|2526
1626829200000|2021-07-21 01:00:00|17652.8|17648.8|17585.8|17581.8|17662.8|17658.8|17549.3|17545.3|15304
1626832800000|2021-07-21 02:00:00|17586.3|17582.3|17513.7|17509.7|17597.8|17593.8|17505.7|17501.7|12385
1626836400000|2021-07-21 03:00:00|17512.2|17508.2|17498.2|17494.2|17532.7|17528.7|17472.7|17468.7|12412
1626840000000|2021-07-21 04:00:00|17499.2|17495.2|17433.7|17429.7|17515.2|17511.2|17424.2|17420.2|11981
1626843600000|2021-07-21 05:00:00|17434.2|17430.2|17474.5|17460.5|17494.2|17490.2|17429.2|17425.2|14490
1626847200000|2021-07-21 06:00:00|17474|17460|17530.1|17516.1|17530.1|17516.1|17474|17460|0
1626850800000|2021-07-21 07:00:00|17530|17516|17505.2|17499.2|17530|17516|17473.2|17467.2|7079
1626854400000|2021-07-21 08:00:00|17504.7|17498.7|17516.7|17510.7|17528.7|17522.7|17495.2|17489.2|4142
1626858000000|2021-07-21 09:00:00|17517.2|17511.2|17500.7|17494.7|17519.7|17513.7|17495.2|17489.2|2429
1626861600000|2021-07-21 10:00:00|17500.2|17494.2|17494.7|17488.7|17502.2|17496.2|17482.2|17476.2|2314
1626865200000|2021-07-21 11:00:00|17492.7|17486.7|17449.7|17443.7|17492.7|17486.7|17439.7|17433.7|4492
1626868800000|2021-07-21 12:00:00|17448.2|17442.2|17475.2|17469.2|17484.2|17478.2|17443.7|17437.7|3325
1626872400000|2021-07-21 13:00:00|17477.2|17471.2|17525.2|17519.2|17525.2|17519.2|17469.2|17463.2|5449
1626876000000|2021-07-21 14:00:00|17525.7|17519.7|17516.7|17510.7|17527.7|17521.7|17498.7|17492.7|4456
1626879600000|2021-07-21 15:00:00|17517.2|17511.2|17546.2|17540.2|17546.2|17540.2|17517.2|17511.2|4405
1626883200000|2021-07-21 16:00:00|17545.7|17539.7|17552.2|17546.2|17579.2|17573.2|17545.7|17539.7|4284
1626886800000|2021-07-21 17:00:00|17552.7|17546.7|17574.2|17568.2|17589.2|17583.2|17551.7|17545.7|1482
1626890400000|2021-07-21 18:00:00|17575.2|17569.2|17588.2|17582.2|17588.2|17582.2|17570.2|17564.2|564
1626894000000|2021-07-21 19:00:00|17591.7|17585.7|17626.2|17620.2|17626.7|17620.7|17591.7|17585.7|2526
1626897600000|2021-07-21 20:00:00|17625.2|17619.2|17636.2|17630.2|17637.7|17631.7|17615.2|17609.2|1349
1626901200000|2021-07-21 21:00:00|17639.9|17625.9|17638.2|17624.2|17641.2|17627.2|17637.9|17623.9|0
1626904800000|2021-07-21 22:00:00|17639.4|17625.4|17637.1|17623.1|17639.4|17625.4|17631.9|17617.9|0
1626908400000|2021-07-21 23:00:00|17637.8|17623.8|17638.1|17624.1|17647.9|17633.9|17636.8|17622.8|0
1626912000000|2021-07-22 00:00:00|17637.4|17623.4|17625.2|17621.2|17646.2|17642.2|17620.3|17606.3|5523
1626915600000|2021-07-22 01:00:00|17625.7|17621.7|17729.1|17725.1|17746.1|17742.1|17613.7|17609.7|40634
1626919200000|2021-07-22 02:00:00|17731.1|17727.1|17652.6|17648.6|17741.1|17737.1|17627.1|17623.1|28351
1626922800000|2021-07-22 03:00:00|17651.6|17647.6|17663.6|17659.6|17671.6|17667.6|17627.1|17623.1|16851
1626926400000|2021-07-22 04:00:00|17664.6|17660.6|17610.6|17606.6|17683.1|17679.1|17600.6|17596.6|16273
1626930000000|2021-07-22 05:00:00|17609.6|17605.6|17626.7|17612.7|17631.2|17621.6|17569.6|17565.6|16659
1626933600000|2021-07-22 06:00:00|17626.1|17612.1|17648.7|17634.7|17651.8|17637.8|17618.5|17604.5|0
1626937200000|2021-07-22 07:00:00|17648.4|17634.4|17645.1|17639.1|17648.4|17641.1|17617.6|17611.6|4731
1626940800000|2021-07-22 08:00:00|17644.1|17638.1|17636.6|17630.6|17655.6|17649.6|17635.6|17629.6|2207
1626944400000|2021-07-22 09:00:00|17636.1|17630.1|17650.1|17644.1|17658.6|17652.6|17631.1|17625.1|2263
1626948000000|2021-07-22 10:00:00|17649.6|17643.6|17649.1|17643.1|17656.6|17650.6|17639.6|17633.6|1402
1626951600000|2021-07-22 11:00:00|17648.6|17642.6|17652.1|17646.1|17653.6|17647.6|17644.1|17638.1|1184
1626955200000|2021-07-22 12:00:00|17652.6|17646.6|17615.1|17609.1|17654.1|17648.1|17602.1|17596.1|3871
1626958800000|2021-07-22 13:00:00|17614.1|17608.1|17625.1|17619.1|17643.6|17637.6|17611.1|17605.1|4921
1626962400000|2021-07-22 14:00:00|17626.1|17620.1|17625.6|17619.6|17635.1|17629.1|17614.1|17608.1|3103
1626966000000|2021-07-22 15:00:00|17625.1|17619.1|17610.6|17604.6|17627.1|17621.1|17594.1|17588.1|3671
1626969600000|2021-07-22 16:00:00|17611.1|17605.1|17605.6|17599.6|17611.6|17605.6|17566.1|17560.1|4401
1626973200000|2021-07-22 17:00:00|17606.1|17600.1|17635.1|17629.1|17637.6|17631.6|17604.1|17598.1|2124
1626976800000|2021-07-22 18:00:00|17635.6|17629.6|17641.1|17635.1|17644.6|17638.6|17624.1|17618.1|1028
1626980400000|2021-07-22 19:00:00|17641.6|17635.6|17643.6|17637.6|17648.6|17642.6|17635.1|17629.1|962
1626984000000|2021-07-22 20:00:00|17643.1|17637.1|17658.6|17652.6|17661.1|17655.1|17642.1|17636.1|1190
1626987600000|2021-07-22 21:00:00|17661.9|17647.9|17661.8|17647.8|17663.8|17649.8|17660.2|17646.2|0
1626991200000|2021-07-22 22:00:00|17663.5|17649.5|17658.5|17644.5|17664.2|17650.2|17656.4|17642.4|0
1626994800000|2021-07-22 23:00:00|17659.2|17645.2|17662.5|17648.5|17663.9|17649.9|17658.5|17644.5|0
1626998400000|2021-07-23 00:00:00|17662.1|17648.1|17708.1|17704.1|17713.1|17709.1|17656.9|17642.9|5706
1627002000000|2021-07-23 01:00:00|17709.1|17705.1|17689.9|17685.9|17770.1|17766.1|17682.1|17678.1|44434
1627005600000|2021-07-23 02:00:00|17688.4|17684.4|17656.9|17652.9|17711.9|17707.9|17622.9|17618.9|27035
1627009200000|2021-07-23 03:00:00|17657.4|17653.4|17631.9|17627.9|17682.9|17678.9|17608.9|17604.9|15855
1627012800000|2021-07-23 04:00:00|17629.9|17625.9|17630.9|17626.9|17661.4|17657.4|17599.4|17595.4|14264
1627016400000|2021-07-23 05:00:00|17632.4|17628.4|17603.7|17589.7|17649.9|17645.9|17592.8|17586.5|8560
1627020000000|2021-07-23 06:00:00|17602.6|17588.6|17617|17603|17625.9|17611.9|17598.4|17584.4|0
1627023600000|2021-07-23 07:00:00|17617.6|17603.6|17604.8|17598.8|17621.7|17607.7|17563.3|17557.3|4159
1627027200000|2021-07-23 08:00:00|17605.8|17599.8|17609.8|17603.8|17615.8|17609.8|17595.8|17589.8|1652
1627030800000|2021-07-23 09:00:00|17609.3|17603.3|17619.8|17613.8|17628.3|17622.3|17609.3|17603.3|1665
1627034400000|2021-07-23 10:00:00|17619.3|17613.3|17608.8|17602.8|17622.3|17616.3|17602.3|17596.3|2117
1627038000000|2021-07-23 11:00:00|17607.8|17601.8|17613.8|17607.8|17613.8|17607.8|17595.8|17589.8|1439
1627041600000|2021-07-23 12:00:00|17614.3|17608.3|17608.8|17602.8|17621.8|17615.8|17603.8|17597.8|1540
1627045200000|2021-07-23 13:00:00|17607.8|17601.8|17584.8|17578.8|17617.8|17611.8|17579.8|17573.8|4117
1627048800000|2021-07-23 14:00:00|17583.8|17577.8|17610.3|17604.3|17613.8|17607.8|17580.8|17574.8|3770
1627052400000|2021-07-23 15:00:00|17609.8|17603.8|17623.3|17617.3|17643.8|17637.8|17602.8|17596.8|4246
1627056000000|2021-07-23 16:00:00|17625.3|17619.3|17633.8|17627.8|17636.8|17630.8|17617.8|17611.8|1883
1627059600000|2021-07-23 17:00:00|17634.8|17628.8|17657.3|17651.3|17665.8|17659.8|17634.8|17628.8|3123
1627063200000|2021-07-23 18:00:00|17658.3|17652.3|17661.3|17655.3|17668.8|17662.8|17650.8|17644.8|1170
1627066800000|2021-07-23 19:00:00|17660.3|17654.3|17669.3|17663.3|17675.3|17669.3|17645.8|17639.8|1583
1627070400000|2021-07-23 20:00:00|17669.8|17663.8|17667.8|17661.8|17673.8|17667.8|17664.3|17658.3|1039
1627250400000|2021-07-25 22:00:00|17681.7|17667.7|17686.1|17672.1|17688.4|17674.4|17677.5|17663.5|0
1627254000000|2021-07-25 23:00:00|17686.8|17672.8|17688.6|17674.6|17694.8|17680.8|17684.8|17670.8|0
1627257600000|2021-07-26 00:00:00|17687.9|17673.9|17644.3|17640.3|17691|17677|17623.8|17619.8|5979
1627261200000|2021-07-26 01:00:00|17643.3|17639.3|17551.6|17547.6|17655.3|17651.3|17545.1|17541.1|32740
1627264800000|2021-07-26 02:00:00|17551.1|17547.1|17473.6|17469.6|17571.1|17567.1|17470.6|17466.6|27888
1627268400000|2021-07-26 03:00:00|17474.6|17470.6|17490.6|17486.6|17507.6|17503.6|17459.6|17455.6|14194
1627272000000|2021-07-26 04:00:00|17491.6|17487.6|17478.6|17474.6|17513.1|17509.1|17465.1|17461.1|9898
1627275600000|2021-07-26 05:00:00|17479.1|17475.1|17395.6|17381.6|17485.1|17481.1|17379.8|17369|17883
1627279200000|2021-07-26 06:00:00|17394.6|17380.6|17418.7|17404.7|17429.9|17415.9|17389|17375|0
1627282800000|2021-07-26 07:00:00|17418.4|17404.4|17378.8|17372.8|17421.8|17415.8|17361.3|17355.3|5925
1627286400000|2021-07-26 08:00:00|17378.3|17372.3|17348.3|17342.3|17378.8|17372.8|17320.8|17314.8|6243
1627290000000|2021-07-26 09:00:00|17348.8|17342.8|17403.3|17397.3|17408.3|17402.3|17344.3|17338.3|4909
1627293600000|2021-07-26 10:00:00|17404.3|17398.3|17393.8|17387.8|17430.3|17424.3|17393.3|17387.3|3968
1627297200000|2021-07-26 11:00:00|17393.3|17387.3|17433.3|17427.3|17439.8|17433.8|17393.3|17387.3|2663
1627300800000|2021-07-26 12:00:00|17434.3|17428.3|17415.8|17409.8|17447.3|17441.3|17407.3|17401.3|2725
1627304400000|2021-07-26 13:00:00|17414.8|17408.8|17453.8|17447.8|17456.3|17450.3|17412.3|17406.3|4157
1627308000000|2021-07-26 14:00:00|17454.8|17448.8|17441.3|17435.3|17464.3|17458.3|17429.8|17423.8|3643
1627311600000|2021-07-26 15:00:00|17440.8|17434.8|17477.8|17471.8|17480.8|17474.8|17430.3|17424.3|3915
1627315200000|2021-07-26 16:00:00|17478.8|17472.8|17458.3|17452.3|17485.8|17479.8|17440.3|17434.3|2744
1627318800000|2021-07-26 17:00:00|17459.3|17453.3|17462.8|17456.8|17472.8|17466.8|17447.3|17441.3|999
1627322400000|2021-07-26 18:00:00|17461.8|17455.8|17472.3|17466.3|17482.8|17476.8|17458.8|17452.8|964
1627326000000|2021-07-26 19:00:00|17472.8|17466.8|17500.8|17494.8|17500.8|17494.8|17468.3|17462.3|1695
1627329600000|2021-07-26 20:00:00|17500.3|17494.3|17488.3|17482.3|17504.8|17498.8|17487.3|17481.3|1023
1627333200000|2021-07-26 21:00:00|17493.7|17479.7|17498.2|17484.2|17498.7|17484.7|17492.3|17478.3|0
1627336800000|2021-07-26 22:00:00|17497.8|17483.8|17492|17478|17498.5|17484.5|17490.6|17476.6|0
1627340400000|2021-07-26 23:00:00|17492.7|17478.7|17485.9|17471.9|17494.8|17480.8|17485.2|17471.2|0
1627344000000|2021-07-27 00:00:00|17485.2|17471.2|17464.3|17460.3|17509.3|17505.3|17455.3|17451.3|5982
1627347600000|2021-07-27 01:00:00|17463.8|17459.8|17500.6|17496.6|17532.1|17528.1|17418.8|17414.8|34355
1627351200000|2021-07-27 02:00:00|17502.1|17498.1|17413.6|17409.6|17522.1|17518.1|17373.1|17369.1|28308
1627354800000|2021-07-27 03:00:00|17414.6|17410.6|17394.6|17390.6|17430.1|17426.1|17362.6|17358.6|17777
1627358400000|2021-07-27 04:00:00|17393.6|17389.6|17415.1|17411.1|17433.6|17429.6|17365.1|17361.1|16109
1627362000000|2021-07-27 05:00:00|17414.6|17410.6|17387.1|17373.1|17419.6|17415.6|17330.5|17326.5|15737
1627365600000|2021-07-27 06:00:00|17386.6|17372.6|17380.3|17366.3|17406.6|17392.6|17370.3|17356.3|0
1627369200000|2021-07-27 07:00:00|17380.4|17366.4|17264|17258|17380.4|17366.4|17227.5|17221.5|12060
1627372800000|2021-07-27 08:00:00|17264.5|17258.5|17259|17253|17278.5|17272.5|17241.5|17235.5|4145
1627376400000|2021-07-27 09:00:00|17258.5|17252.5|17292|17286|17308.5|17302.5|17244.5|17238.5|4868
1627380000000|2021-07-27 10:00:00|17292.5|17286.5|17316|17310|17318.5|17312.5|17282.5|17276.5|2692
1627383600000|2021-07-27 11:00:00|17316.5|17310.5|17320.5|17314.5|17344.5|17338.5|17313|17307|3520
1627387200000|2021-07-27 12:00:00|17321|17315|17329.5|17323.5|17332|17326|17300.5|17294.5|2460
1627390800000|2021-07-27 13:00:00|17330.5|17324.5|17268|17262|17332.5|17326.5|17262|17256|5806
1627394400000|2021-07-27 14:00:00|17267.5|17261.5|17243.5|17237.5|17280|17274|17214.5|17208.5|10393
1627398000000|2021-07-27 15:00:00|17243|17237|17198|17192|17263|17257|17179.5|17173.5|8174
1627401600000|2021-07-27 16:00:00|17198.5|17192.5|17150.5|17144.5|17198.5|17192.5|17147.5|17141.5|6167
1627405200000|2021-07-27 17:00:00|17149.5|17143.5|17134|17128|17170.5|17164.5|17122.5|17116.5|4190
1627408800000|2021-07-27 18:00:00|17134.5|17128.5|17232.5|17226.5|17235.5|17229.5|17132|17126|4576
1627412400000|2021-07-27 19:00:00|17234|17228|17237.5|17231.5|17246.5|17240.5|17209.5|17203.5|1972
1627416000000|2021-07-27 20:00:00|17238.5|17232.5|17211.5|17205.5|17243|17237|17203|17197|1398
1627419600000|2021-07-27 21:00:00|17216|17202|17207.3|17193.3|17217|17203|17204.3|17190.3|0
1627423200000|2021-07-27 22:00:00|17208.5|17194.5|17235.6|17221.6|17237|17223|17208.1|17194.1|0
1627426800000|2021-07-27 23:00:00|17236.3|17222.3|17242.4|17228.4|17244.5|17230.5|17231.5|17217.5|0
1627430400000|2021-07-28 00:00:00|17242.7|17228.7|17284.5|17280.5|17289|17285|17230|17226|6949
1627434000000|2021-07-28 01:00:00|17285|17281|16992|16988|17311.5|17307.5|16916|16912|87431
1627437600000|2021-07-28 02:00:00|16987|16983|17101|17097|17132.5|17128.5|16932|16928|40562
1627441200000|2021-07-28 03:00:00|17102.5|17098.5|17101.5|17097.5|17179.5|17175.5|17073.5|17069.5|24407
1627444800000|2021-07-28 04:00:00|17100.5|17096.5|17099.5|17095.5|17115|17111|17028|17024|21147
1627448400000|2021-07-28 05:00:00|17098.5|17094.5|17163.2|17149.2|17172.5|17168.5|17070|17066|22927
1627452000000|2021-07-28 06:00:00|17162.1|17148.1|17180.4|17166.4|17210.7|17196.7|17140.3|17126.3|0
1627455600000|2021-07-28 07:00:00|17181|17167|17196|17190|17210|17204|17161|17155|6545
1627459200000|2021-07-28 08:00:00|17197|17191|17221|17215|17225|17219|17184.5|17178.5|3778
1627462800000|2021-07-28 09:00:00|17220.5|17214.5|17222|17216|17227|17221|17204|17198|1839
1627466400000|2021-07-28 10:00:00|17221.5|17215.5|17203|17197|17225|17219|17191|17185|2120
1627470000000|2021-07-28 11:00:00|17204|17198|17225|17219|17237|17231|17199.5|17193.5|1978
1627473600000|2021-07-28 12:00:00|17224|17218|17207.5|17201.5|17231|17225|17206.5|17200.5|1659
1627477200000|2021-07-28 13:00:00|17208|17202|17196.5|17190.5|17234.5|17228.5|17173|17167|6388
1627480800000|2021-07-28 14:00:00|17197|17191|17256.5|17250.5|17266.5|17260.5|17180.5|17174.5|7382
1627484400000|2021-07-28 15:00:00|17257|17251|17288.5|17282.5|17289|17283|17257|17251|4052
1627488000000|2021-07-28 16:00:00|17289.5|17283.5|17253.5|17247.5|17294|17288|17236|17230|3222
1627491600000|2021-07-28 17:00:00|17254|17248|17216.5|17210.5|17259.5|17253.5|17206|17200|3006
1627495200000|2021-07-28 18:00:00|17216|17210|17295.5|17289.5|17311.5|17305.5|17200|17194|4604
1627498800000|2021-07-28 19:00:00|17296|17290|17303.5|17297.5|17308|17302|17289.5|17283.5|1309
1627502400000|2021-07-28 20:00:00|17304|17298|17281.5|17275.5|17307.5|17301.5|17280|17274|1359
1627506000000|2021-07-28 21:00:00|17284.3|17270.3|17285.4|17271.4|17285.4|17271.4|17283|17269|0
1627509600000|2021-07-28 22:00:00|17288.9|17274.9|17291.5|17277.5|17292.5|17278.5|17284.5|17270.5|0
1627513200000|2021-07-28 23:00:00|17291.8|17277.8|17294|17280|17294|17280|17283.3|17269.3|0
1627516800000|2021-07-29 00:00:00|17293.3|17279.3|17327|17323|17330|17326|17269.1|17255.1|5787
1627520400000|2021-07-29 01:00:00|17326.5|17322.5|17249|17245|17371.5|17367.5|17245.5|17241.5|41568
1627524000000|2021-07-29 02:00:00|17247.5|17243.5|17375.7|17371.7|17382.2|17378.2|17247.5|17243.5|28365
1627527600000|2021-07-29 03:00:00|17376.2|17372.2|17384.7|17380.7|17395.2|17391.2|17352.2|17348.2|16353
1627531200000|2021-07-29 04:00:00|17384.2|17380.2|17445.7|17441.7|17452.2|17448.2|17371.7|17367.7|12997
1627534800000|2021-07-29 05:00:00|17447.2|17443.2|17485.1|17471.1|17493.9|17487.2|17434.2|17430.2|17944
1627538400000|2021-07-29 06:00:00|17486.2|17472.2|17508.8|17494.8|17520.7|17506.7|17483.4|17469.4|0
1627542000000|2021-07-29 07:00:00|17508.5|17494.5|17498.4|17492.4|17514.9|17508.9|17472.9|17466.9|5952
1627545600000|2021-07-29 08:00:00|17498.9|17492.9|17504.9|17498.9|17505.9|17499.9|17482.9|17476.9|1874
1627549200000|2021-07-29 09:00:00|17505.9|17499.9|17526.4|17520.4|17526.9|17520.9|17500.9|17494.9|2773
1627552800000|2021-07-29 10:00:00|17527.9|17521.9|17510.4|17504.4|17528.4|17522.4|17493.9|17487.9|2332
1627556400000|2021-07-29 11:00:00|17509.9|17503.9|17515.9|17509.9|17519.9|17513.9|17504.9|17498.9|1418
1627560000000|2021-07-29 12:00:00|17514.9|17508.9|17524.9|17518.9|17533.9|17527.9|17514.9|17508.9|1938
1627563600000|2021-07-29 13:00:00|17525.4|17519.4|17553.9|17547.9|17558.9|17552.9|17521.9|17515.9|5383
1627567200000|2021-07-29 14:00:00|17554.4|17548.4|17573.9|17567.9|17573.9|17567.9|17544.9|17538.9|3791
1627570800000|2021-07-29 15:00:00|17573.4|17567.4|17544.9|17538.9|17574.9|17568.9|17538.4|17532.4|3370
1627574400000|2021-07-29 16:00:00|17544.4|17538.4|17541.9|17535.9|17563.4|17557.4|17530.4|17524.4|2279
1627578000000|2021-07-29 17:00:00|17541.4|17535.4|17561.4|17555.4|17565.9|17559.9|17539.4|17533.4|1218
1627581600000|2021-07-29 18:00:00|17561.9|17555.9|17559.9|17553.9|17578.4|17572.4|17557.9|17551.9|1446
1627585200000|2021-07-29 19:00:00|17560.4|17554.4|17562.4|17556.4|17564.4|17558.4|17538.9|17532.9|1245
1627588800000|2021-07-29 20:00:00|17560.4|17554.4|17526.4|17520.4|17560.4|17554.4|17510.9|17504.9|2643
1627592400000|2021-07-29 21:00:00|17531.3|17517.3|17521.9|17507.9|17536|17522|17521.9|17507.9|0
1627596000000|2021-07-29 22:00:00|17522.6|17508.6|17523.2|17509.2|17535.7|17521.7|17519.7|17505.7|0
1627599600000|2021-07-29 23:00:00|17523.5|17509.5|17496.3|17482.3|17524.9|17510.9|17491.1|17477.1|0
1627603200000|2021-07-30 00:00:00|17495.6|17481.6|17408.9|17404.9|17497.9|17483.9|17381.9|17377.9|10953
1627606800000|2021-07-30 01:00:00|17409.9|17405.9|17435.9|17431.9|17456.9|17452.9|17375.4|17371.4|32879
1627610400000|2021-07-30 02:00:00|17434.4|17430.4|17407.8|17403.8|17439.3|17435.3|17371.3|17367.3|25888
1627614000000|2021-07-30 03:00:00|17408.8|17404.8|17404.8|17400.8|17442.8|17438.8|17377.8|17373.8|14033
1627617600000|2021-07-30 04:00:00|17404.3|17400.3|17375.8|17371.8|17421.8|17417.8|17375.8|17371.8|10587
1627621200000|2021-07-30 05:00:00|17374.8|17370.8|17317.2|17303.2|17380.8|17376.8|17279|17275|22166
1627624800000|2021-07-30 06:00:00|17317|17303|17341.6|17327.6|17354.3|17340.3|17315.7|17301.7|0
1627628400000|2021-07-30 07:00:00|17338.6|17324.6|17345.5|17339.5|17357|17351|17315.5|17309.5|5760
1627632000000|2021-07-30 08:00:00|17346|17340|17386|17380|17397|17391|17340|17334|5625
1627635600000|2021-07-30 09:00:00|17386.5|17380.5|17366.5|17360.5|17388.5|17382.5|17361|17355|2317
1627639200000|2021-07-30 10:00:00|17365.5|17359.5|17387|17381|17387.5|17381.5|17358.5|17352.5|2016
1627642800000|2021-07-30 11:00:00|17387.5|17381.5|17372|17366|17390|17384|17366.5|17360.5|1140
1627646400000|2021-07-30 12:00:00|17372.5|17366.5|17356.5|17350.5|17374.5|17368.5|17348.5|17342.5|2361
1627650000000|2021-07-30 13:00:00|17357|17351|17419.5|17413.5|17425.5|17419.5|17342|17336|7746
1627653600000|2021-07-30 14:00:00|17420|17414|17410.5|17404.5|17452.5|17446.5|17403.5|17397.5|8280
1627657200000|2021-07-30 15:00:00|17409.5|17403.5|17396.5|17390.5|17415.5|17409.5|17377|17371|5485
1627660800000|2021-07-30 16:00:00|17396|17390|17416|17410|17428.5|17422.5|17396|17390|2940
1627664400000|2021-07-30 17:00:00|17415.5|17409.5|17395.5|17389.5|17417|17411|17394.5|17388.5|1219
1627668000000|2021-07-30 18:00:00|17397|17391|17392.5|17386.5|17405|17399|17358.5|17352.5|2164
1627671600000|2021-07-30 19:00:00|17392|17386|17412|17406|17413.5|17407.5|17387.5|17381.5|1346
1627675200000|2021-07-30 20:00:00|17413.5|17407.5|17433.5|17427.5|17437.5|17431.5|17413.5|17407.5|1721
1627855200000|2021-08-01 22:00:00|17447.3|17433.3|17468.1|17454.1|17472.9|17458.9|17447.3|17433.3|0
1627858800000|2021-08-01 23:00:00|17468.7|17454.7|17469.4|17455.4|17472.9|17458.9|17460.4|17446.4|0
1627862400000|2021-08-02 00:00:00|17468.7|17454.7|17465|17461|17508.5|17504.5|17460.5|17447.5|8420
1627866000000|2021-08-02 01:00:00|17463|17459|17406.6|17402.6|17463|17459|17385.1|17381.1|31456
1627869600000|2021-08-02 02:00:00|17407.6|17403.6|17390.1|17386.1|17409.1|17405.1|17310.1|17306.1|29969
1627873200000|2021-08-02 03:00:00|17390.6|17386.6|17481.1|17477.1|17499.6|17495.6|17386.6|17382.6|22099
1627876800000|2021-08-02 04:00:00|17480.6|17476.6|17573.6|17569.6|17583.1|17579.1|17441.6|17437.6|22788
1627880400000|2021-08-02 05:00:00|17574.6|17570.6|17614.9|17600.9|17624.5|17611.5|17556.1|17552.1|16482
1627884000000|2021-08-02 06:00:00|17613.8|17599.8|17617.2|17603.2|17628.9|17614.9|17606.7|17592.7|0
1627887600000|2021-08-02 07:00:00|17617.5|17603.5|17606|17600|17630|17624|17586|17580|4539
1627891200000|2021-08-02 08:00:00|17605.5|17599.5|17608.5|17602.5|17612.5|17606.5|17598|17592|1157
1627894800000|2021-08-02 09:00:00|17609|17603|17606.5|17600.5|17622.5|17616.5|17604.5|17598.5|886
1627898400000|2021-08-02 10:00:00|17607|17601|17576|17570|17608|17602|17575|17569|1996
1627902000000|2021-08-02 11:00:00|17574.5|17568.5|17591.5|17585.5|17595|17589|17561|17555|2714
1627905600000|2021-08-02 12:00:00|17591|17585|17580|17574|17597|17591|17570|17564|1620
1627909200000|2021-08-02 13:00:00|17580.5|17574.5|17587.5|17581.5|17612|17606|17577|17571|3851
1627912800000|2021-08-02 14:00:00|17586|17580|17597|17591|17605.5|17599.5|17579|17573|2308
1627916400000|2021-08-02 15:00:00|17597.5|17591.5|17554|17548|17602.5|17596.5|17551|17545|2985
1627920000000|2021-08-02 16:00:00|17554.5|17548.5|17561|17555|17573.5|17567.5|17535|17529|3976
1627923600000|2021-08-02 17:00:00|17560.5|17554.5|17551|17545|17575|17569|17537|17531|1521
1627927200000|2021-08-02 18:00:00|17549|17543|17558|17552|17569|17563|17544.5|17538.5|619
1627930800000|2021-08-02 19:00:00|17557|17551|17511.5|17505.5|17560.5|17554.5|17489|17483|3408
1627934400000|2021-08-02 20:00:00|17512|17506|17527|17521|17535|17529|17500.5|17494.5|1274
1627938000000|2021-08-02 21:00:00|17533.5|17519.5|17532.7|17518.7|17534.2|17520.2|17531.4|17517.4|0
1627941600000|2021-08-02 22:00:00|17535.2|17521.2|17541.7|17527.7|17545.2|17531.2|17530.7|17516.7|0
1627945200000|2021-08-02 23:00:00|17542.4|17528.4|17541|17527|17543.1|17529.1|17532.7|17518.7|0
1627948800000|2021-08-03 00:00:00|17540.3|17526.3|17582|17578|17589.5|17585.5|17540.3|17526.3|6444
1627952400000|2021-08-03 01:00:00|17582.5|17578.5|17531.7|17527.7|17606.2|17602.2|17531.2|17527.2|27584
1627956000000|2021-08-03 02:00:00|17530.7|17526.7|17519.7|17515.7|17574.7|17570.7|17507.7|17503.7|21583
1627959600000|2021-08-03 03:00:00|17520.2|17516.2|17576.2|17572.2|17588.7|17584.7|17506.7|17502.7|13240
1627963200000|2021-08-03 04:00:00|17577.2|17573.2|17585.7|17581.7|17591.2|17587.2|17537.2|17533.2|11167
1627966800000|2021-08-03 05:00:00|17586.7|17582.7|17631.2|17617.2|17639.7|17635.7|17581.7|17577.7|15170
1627970400000|2021-08-03 06:00:00|17631.7|17617.7|17635.8|17621.8|17651.3|17637.3|17625.3|17611.3|0
1627974000000|2021-08-03 07:00:00|17635.5|17621.5|17611.3|17605.3|17641.8|17635.8|17608.8|17602.8|3797
1627977600000|2021-08-03 08:00:00|17611.8|17605.8|17625.8|17619.8|17627.3|17621.3|17611.8|17605.8|801
1627981200000|2021-08-03 09:00:00|17626.8|17620.8|17625.8|17619.8|17634.3|17628.3|17617.3|17611.3|950
1627984800000|2021-08-03 10:00:00|17625.3|17619.3|17624.8|17618.8|17634.3|17628.3|17617.3|17611.3|919
1627988400000|2021-08-03 11:00:00|17626.3|17620.3|17618.3|17612.3|17626.3|17620.3|17616.3|17610.3|827
1627992000000|2021-08-03 12:00:00|17618.8|17612.8|17599.3|17593.3|17620.3|17614.3|17583.3|17577.3|3702
1627995600000|2021-08-03 13:00:00|17598.8|17592.8|17560.3|17554.3|17601.8|17595.8|17559.3|17553.3|5131
1627999200000|2021-08-03 14:00:00|17559.8|17553.8|17584.8|17578.8|17593.3|17587.3|17555.3|17549.3|5063
1628002800000|2021-08-03 15:00:00|17584.3|17578.3|17616.8|17610.8|17619.3|17613.3|17570.3|17564.3|3490
1628006400000|2021-08-03 16:00:00|17618.3|17612.3|17619.8|17613.8|17628.3|17622.3|17605.3|17599.3|2429
1628010000000|2021-08-03 17:00:00|17620.8|17614.8|17616.3|17610.3|17628.8|17622.8|17614.3|17608.3|1040
1628013600000|2021-08-03 18:00:00|17616.8|17610.8|17646.8|17640.8|17654.3|17648.3|17606.8|17600.8|2063
1628017200000|2021-08-03 19:00:00|17647.3|17641.3|17656.8|17650.8|17664.8|17658.8|17647.3|17641.3|1342
1628020800000|2021-08-03 20:00:00|17657.3|17651.3|17635.3|17629.3|17658.3|17652.3|17620.3|17614.3|1262
1628024400000|2021-08-03 21:00:00|17639.6|17625.6|17640|17626|17640.2|17626.2|17637.4|17623.4|0
1628028000000|2021-08-03 22:00:00|17641.3|17627.3|17644.1|17630.1|17647.9|17633.9|17641|17627|0
1628031600000|2021-08-03 23:00:00|17644.4|17630.4|17639.3|17625.3|17644.8|17630.8|17637.2|17623.2|0
1628035200000|2021-08-04 00:00:00|17638.6|17624.6|17656.3|17652.3|17657.3|17653.3|17620.8|17616.8|5458
1628038800000|2021-08-04 01:00:00|17656.8|17652.8|17670.5|17666.5|17684.8|17680.8|17609|17605|31367
1628042400000|2021-08-04 02:00:00|17671.5|17667.5|17699.5|17695.5|17724.5|17720.5|17671.5|17667.5|21581
1628046000000|2021-08-04 03:00:00|17700|17696|17704|17700|17715|17711|17678.5|17674.5|11314
1628049600000|2021-08-04 04:00:00|17703.5|17699.5|17711.5|17707.5|17728.5|17724.5|17693|17689|9677
1628053200000|2021-08-04 05:00:00|17712.5|17708.5|17714.3|17700.3|17729.5|17725.5|17698|17692.5|9664
1628056800000|2021-08-04 06:00:00|17714.1|17700.1|17731.1|17717.1|17742.5|17728.5|17708.3|17694.3|0
1628060400000|2021-08-04 07:00:00|17731.4|17717.4|17693|17687|17731.4|17717.4|17691.5|17685.5|2028
1628064000000|2021-08-04 08:00:00|17692.5|17686.5|17687|17681|17701.5|17695.5|17680|17674|1922
1628067600000|2021-08-04 09:00:00|17688|17682|17698|17692|17704|17698|17680.5|17674.5|1669
1628071200000|2021-08-04 10:00:00|17698.5|17692.5|17709.5|17703.5|17716.5|17710.5|17694.5|17688.5|1201
1628074800000|2021-08-04 11:00:00|17708.5|17702.5|17693|17687|17709|17703|17690|17684|1374
1628078400000|2021-08-04 12:00:00|17692.5|17686.5|17692.5|17686.5|17699.5|17693.5|17685.5|17679.5|1741
1628082000000|2021-08-04 13:00:00|17691.5|17685.5|17706.5|17700.5|17708.5|17702.5|17686.5|17680.5|2629
1628085600000|2021-08-04 14:00:00|17706|17700|17697.5|17691.5|17707.5|17701.5|17683.5|17677.5|2822
1628089200000|2021-08-04 15:00:00|17698|17692|17679.5|17673.5|17703.5|17697.5|17665|17659|3862
1628092800000|2021-08-04 16:00:00|17679|17673|17687.5|17681.5|17689.5|17683.5|17675|17669|1070
1628096400000|2021-08-04 17:00:00|17687|17681|17691.5|17685.5|17702.5|17696.5|17683.5|17677.5|1386
1628100000000|2021-08-04 18:00:00|17692|17686|17681.5|17675.5|17698.5|17692.5|17680|17674|472
1628103600000|2021-08-04 19:00:00|17682|17676|17668.5|17662.5|17688.5|17682.5|17668.5|17662.5|822
1628107200000|2021-08-04 20:00:00|17668|17662|17668.5|17662.5|17672.5|17666.5|17652.5|17646.5|1523
1628110800000|2021-08-04 21:00:00|17673.6|17659.6|17672.1|17658.1|17673.6|17659.6|17669.6|17655.6|0
1628114400000|2021-08-04 22:00:00|17673.2|17659.2|17678.6|17664.6|17680.7|17666.7|17670|17656|0
1628118000000|2021-08-04 23:00:00|17679|17665|17677|17663|17679|17665|17673.4|17659.4|0
1628121600000|2021-08-05 00:00:00|17676.3|17662.3|17696.5|17692.5|17710.5|17706.5|17675.6|17661.6|4806
1628125200000|2021-08-05 01:00:00|17696|17692|17674.5|17670.5|17698.5|17694.5|17651.5|17647.5|23307
1628128800000|2021-08-05 02:00:00|17673.5|17669.5|17710.6|17706.6|17720.1|17716.1|17670.8|17666.8|13688
1628132400000|2021-08-05 03:00:00|17711.1|17707.1|17686.6|17682.6|17713.6|17709.6|17677.6|17673.6|7292
1628136000000|2021-08-05 04:00:00|17685.6|17681.6|17701.6|17697.6|17703.6|17699.6|17664.1|17660.1|8798
1628139600000|2021-08-05 05:00:00|17701.1|17697.1|17682.9|17668.9|17702.6|17698.6|17669.6|17665.6|7571
1628143200000|2021-08-05 06:00:00|17681.8|17667.8|17650.1|17636.1|17681.8|17667.8|17650|17636|0
1628146800000|2021-08-05 07:00:00|17650.4|17636.4|17637.1|17631.1|17650.4|17636.4|17483.1|17477.1|12265
1628150400000|2021-08-05 08:00:00|17636.1|17630.1|17630.1|17624.1|17637.6|17631.6|17615.6|17609.6|1971
1628154000000|2021-08-05 09:00:00|17629.6|17623.6|17637.6|17631.6|17639.6|17633.6|17626.1|17620.1|963
1628157600000|2021-08-05 10:00:00|17636.6|17630.6|17620.6|17614.6|17639.6|17633.6|17618.6|17612.6|1190
1628161200000|2021-08-05 11:00:00|17621.6|17615.6|17623.6|17617.6|17628.6|17622.6|17613.6|17607.6|980
1628164800000|2021-08-05 12:00:00|17623.1|17617.1|17600.6|17594.6|17630.6|17624.6|17594.1|17588.1|2223
1628168400000|2021-08-05 13:00:00|17601.1|17595.1|17633.6|17627.6|17634.6|17628.6|17594.6|17588.6|4178
1628172000000|2021-08-05 14:00:00|17634.6|17628.6|17661.6|17655.6|17662.6|17656.6|17620.6|17614.6|3963
1628175600000|2021-08-05 15:00:00|17662.1|17656.1|17663.1|17657.1|17675.6|17669.6|17658.6|17652.6|2763
1628179200000|2021-08-05 16:00:00|17664.1|17658.1|17659.1|17653.1|17668.6|17662.6|17650.6|17644.6|1023
1628182800000|2021-08-05 17:00:00|17659.6|17653.6|17689.6|17683.6|17689.6|17683.6|17654.6|17648.6|1647
1628186400000|2021-08-05 18:00:00|17690.6|17684.6|17692.6|17686.6|17704.1|17698.1|17688.1|17682.1|1553
1628190000000|2021-08-05 19:00:00|17691.6|17685.6|17699.1|17693.1|17703.1|17697.1|17690.6|17684.6|574
1628193600000|2021-08-05 20:00:00|17698.6|17692.6|17701.6|17695.6|17703.6|17697.6|17697.1|17691.1|695
1628197200000|2021-08-05 21:00:00|17705.5|17691.5|17710|17696|17712.2|17698.2|17704.7|17690.7|0
1628200800000|2021-08-05 22:00:00|17708.6|17694.6|17703|17689|17709.3|17695.3|17701.6|17687.6|0
1628204400000|2021-08-05 23:00:00|17702.6|17688.6|17701.6|17687.6|17704.4|17690.4|17697.8|17683.8|0
1628208000000|2021-08-06 00:00:00|17700.9|17686.9|17624.6|17620.6|17710.3|17696.3|17621.1|17617.1|8689
1628211600000|2021-08-06 01:00:00|17623.6|17619.6|17583.6|17579.6|17624.6|17620.6|17490.1|17486.1|53187
1628215200000|2021-08-06 02:00:00|17584.1|17580.1|17577.2|17573.2|17600.1|17596.1|17561.2|17557.2|16907
1628218800000|2021-08-06 03:00:00|17577.7|17573.7|17617.7|17613.7|17622.2|17618.2|17574.2|17570.2|13048
1628222400000|2021-08-06 04:00:00|17618.7|17614.7|17602.2|17598.2|17618.7|17614.7|17588.7|17584.7|7172
1628226000000|2021-08-06 05:00:00|17602.7|17598.7|17578.3|17564.3|17612.2|17608.2|17564.3|17558.8|11069
1628229600000|2021-08-06 06:00:00|17577.8|17563.8|17584.1|17570.1|17595.8|17581.8|17571.4|17557.4|0
1628233200000|2021-08-06 07:00:00|17584.4|17570.4|17583.8|17577.8|17587.3|17581.3|17567.3|17561.3|2694
1628236800000|2021-08-06 08:00:00|17583.3|17577.3|17599.3|17593.3|17603.3|17597.3|17573.8|17567.8|2142
1628240400000|2021-08-06 09:00:00|17599.8|17593.8|17593.8|17587.8|17601.8|17595.8|17592.8|17586.8|818
1628244000000|2021-08-06 10:00:00|17594.3|17588.3|17594.8|17588.8|17601.3|17595.3|17592.3|17586.3|422
1628247600000|2021-08-06 11:00:00|17595.3|17589.3|17592.3|17586.3|17603.3|17597.3|17591.8|17585.8|687
1628251200000|2021-08-06 12:00:00|17592.8|17586.8|17581.3|17575.3|17605.8|17599.8|17565.3|17559.3|3299
1628254800000|2021-08-06 13:00:00|17580.8|17574.8|17578.8|17572.8|17599.8|17593.8|17575.3|17569.3|2787
1628258400000|2021-08-06 14:00:00|17578.3|17572.3|17578.8|17572.8|17591.3|17585.3|17573.3|17567.3|1950
1628262000000|2021-08-06 15:00:00|17579.3|17573.3|17566.8|17560.8|17583.3|17577.3|17554.8|17548.8|2508
1628265600000|2021-08-06 16:00:00|17565.8|17559.8|17550.3|17544.3|17568.3|17562.3|17540.8|17534.8|2152
1628269200000|2021-08-06 17:00:00|17550.8|17544.8|17565.3|17559.3|17567.3|17561.3|17550.8|17544.8|1095
1628272800000|2021-08-06 18:00:00|17565.8|17559.8|17559.3|17553.3|17580.3|17574.3|17555.3|17549.3|1292
1628276400000|2021-08-06 19:00:00|17560.8|17554.8|17575.3|17569.3|17575.8|17569.8|17558.3|17552.3|927
1628280000000|2021-08-06 20:00:00|17574.8|17568.8|17568.3|17562.3|17586.3|17580.3|17566.3|17560.3|1047
1628460000000|2021-08-08 22:00:00|17567.7|17553.7|17549.6|17535.6|17567.7|17553.7|17546.8|17532.8|0
1628463600000|2021-08-08 23:00:00|17550.3|17536.3|17525.5|17511.5|17550.3|17536.3|17521.9|17507.9|0
1628467200000|2021-08-09 00:00:00|17525.1|17511.1|17461.8|17457.8|17566.3|17562.3|17407.8|17403.8|14842
1628470800000|2021-08-09 01:00:00|17463.3|17459.3|17476.8|17472.8|17485.3|17481.3|17364.3|17360.3|49899
1628474400000|2021-08-09 02:00:00|17478.3|17474.3|17530.3|17526.3|17544.3|17540.3|17470.3|17466.3|20935
1628478000000|2021-08-09 03:00:00|17532.3|17528.3|17517.5|17513.5|17576.5|17572.5|17513|17509|13541
1628481600000|2021-08-09 04:00:00|17516.5|17512.5|17535.5|17531.5|17550|17546|17487.5|17483.5|12630
1628485200000|2021-08-09 05:00:00|17536.5|17532.5|17529.8|17515.8|17539.5|17535.5|17501.5|17497.5|12625
1628488800000|2021-08-09 06:00:00|17527.7|17513.7|17534.2|17520.2|17535.4|17521.4|17517.8|17503.8|0
1628492400000|2021-08-09 07:00:00|17530.3|17524.3|17528.3|17522.3|17547.3|17541.3|17522.3|17516.3|2694
1628496000000|2021-08-09 08:00:00|17529.3|17523.3|17539.3|17533.3|17541.8|17535.8|17519.3|17513.3|1160
1628499600000|2021-08-09 09:00:00|17538.8|17532.8|17534.3|17528.3|17538.8|17532.8|17525.8|17519.8|705
1628503200000|2021-08-09 10:00:00|17534.8|17528.8|17534.3|17528.3|17543.8|17537.8|17533.3|17527.3|717
1628506800000|2021-08-09 11:00:00|17533.3|17527.3|17538.8|17532.8|17542.3|17536.3|17532.3|17526.3|588
1628510400000|2021-08-09 12:00:00|17538.3|17532.3|17534.3|17528.3|17539.3|17533.3|17523.3|17517.3|1132
1628514000000|2021-08-09 13:00:00|17533.8|17527.8|17549.3|17543.3|17556.8|17550.8|17530.3|17524.3|3385
1628517600000|2021-08-09 14:00:00|17548.8|17542.8|17571.8|17565.8|17581.3|17575.3|17544.3|17538.3|4135
1628521200000|2021-08-09 15:00:00|17572.3|17566.3|17587.3|17581.3|17587.3|17581.3|17564.8|17558.8|1475
1628524800000|2021-08-09 16:00:00|17586.8|17580.8|17566.8|17560.8|17590.8|17584.8|17561.8|17555.8|1366
1628528400000|2021-08-09 17:00:00|17564.8|17558.8|17569.8|17563.8|17571.3|17565.3|17555.3|17549.3|955
1628532000000|2021-08-09 18:00:00|17569.3|17563.3|17570.8|17564.8|17583.8|17577.8|17563.8|17557.8|706
1628535600000|2021-08-09 19:00:00|17571.3|17565.3|17533.3|17527.3|17571.8|17565.8|17531.3|17525.3|1661
1628539200000|2021-08-09 20:00:00|17532.8|17526.8|17521.8|17515.8|17539.3|17533.3|17507.3|17501.3|1712
1628542800000|2021-08-09 21:00:00|17525.5|17511.5|17526.5|17512.5|17528.8|17514.8|17524.7|17510.7|0
1628546400000|2021-08-09 22:00:00|17525.1|17511.1|17532.4|17518.4|17533.8|17519.8|17524.1|17510.1|0
1628550000000|2021-08-09 23:00:00|17533.1|17519.1|17532|17518|17533.3|17519.3|17525.2|17511.2|0
1628553600000|2021-08-10 00:00:00|17532.3|17518.3|17561.3|17557.3|17561.3|17557.3|17520.3|17516.2|4896
1628557200000|2021-08-10 01:00:00|17559.3|17555.3|17416.1|17412.1|17566.3|17562.3|17401.6|17397.6|41567
1628560800000|2021-08-10 02:00:00|17415.6|17411.6|17445.6|17441.6|17463.1|17459.1|17395.1|17391.1|22247
1628564400000|2021-08-10 03:00:00|17446.1|17442.1|17416.1|17412.1|17475.6|17471.6|17403.6|17399.6|12411
1628568000000|2021-08-10 04:00:00|17415.6|17411.6|17392.1|17388.1|17424.1|17420.1|17382.1|17378.1|13768
1628571600000|2021-08-10 05:00:00|17392.6|17388.6|17414.1|17400.1|17421|17411.7|17383.6|17379.6|14144
1628575200000|2021-08-10 06:00:00|17413.1|17399.1|17429|17415|17441.3|17427.3|17406.9|17392.9|0
1628578800000|2021-08-10 07:00:00|17427.8|17413.8|17433.7|17427.7|17440.7|17434.7|17405.7|17399.7|3642
1628582400000|2021-08-10 08:00:00|17434.2|17428.2|17437.2|17431.2|17439.7|17433.7|17418.2|17412.2|2354
1628586000000|2021-08-10 09:00:00|17437.7|17431.7|17426.7|17420.7|17437.7|17431.7|17424.7|17418.7|777
1628589600000|2021-08-10 10:00:00|17429.2|17423.2|17426.2|17420.2|17431.7|17425.7|17414.2|17408.2|930
1628593200000|2021-08-10 11:00:00|17426.7|17420.7|17426.7|17420.7|17434.2|17428.2|17425.7|17419.7|578
1628596800000|2021-08-10 12:00:00|17426.2|17420.2|17426.2|17420.2|17428.2|17422.2|17419.7|17413.7|477
1628600400000|2021-08-10 13:00:00|17426.7|17420.7|17414.7|17408.7|17432.7|17426.7|17398.2|17392.2|3370
1628604000000|2021-08-10 14:00:00|17416.2|17410.2|17337.2|17331.2|17417.7|17411.7|17332.2|17326.2|7910
1628607600000|2021-08-10 15:00:00|17338.2|17332.2|17339.7|17333.7|17354.7|17348.7|17330.7|17324.7|3874
1628611200000|2021-08-10 16:00:00|17339.2|17333.2|17357.7|17351.7|17378.2|17372.2|17338.7|17332.7|2735
1628614800000|2021-08-10 17:00:00|17358.2|17352.2|17335.7|17329.7|17362.7|17356.7|17314.2|17308.2|2567
1628618400000|2021-08-10 18:00:00|17335.2|17329.2|17350.2|17344.2|17353.2|17347.2|17305.7|17299.7|1908
1628622000000|2021-08-10 19:00:00|17350.7|17344.7|17377.7|17371.7|17392.7|17386.7|17343.7|17337.7|3235
1628625600000|2021-08-10 20:00:00|17378.2|17372.2|17363.2|17357.2|17381.7|17375.7|17362.7|17356.7|936
1628629200000|2021-08-10 21:00:00|17368.5|17354.5|17367.6|17353.6|17368.8|17354.8|17366.3|17352.3|0
1628632800000|2021-08-10 22:00:00|17367.7|17353.7|17363.3|17349.3|17369.7|17355.7|17363.3|17349.3|0
1628636400000|2021-08-10 23:00:00|17363.9|17349.9|17363.6|17349.6|17365.6|17351.6|17360.5|17346.5|0
1628640000000|2021-08-11 00:00:00|17364.3|17350.3|17345.2|17341.2|17371.7|17367.7|17328.7|17324.7|7051
1628643600000|2021-08-11 01:00:00|17346.7|17342.7|17359.2|17355.2|17385.7|17381.7|17267.2|17263.2|41174
1628647200000|2021-08-11 02:00:00|17359.7|17355.7|17354.2|17350.2|17414.7|17410.7|17338.7|17334.7|20393
1628650800000|2021-08-11 03:00:00|17353.7|17349.7|17275.2|17271.2|17371.2|17367.2|17240.2|17236.2|29505
1628654400000|2021-08-11 04:00:00|17274.2|17270.2|17230.2|17226.2|17291.7|17287.7|17196.2|17192.2|21718
1628658000000|2021-08-11 05:00:00|17231.2|17227.2|17268|17254|17302.2|17298.2|17226.7|17222.7|21065
1628661600000|2021-08-11 06:00:00|17267.6|17253.6|17261.7|17247.7|17268.7|17254.7|17253.8|17239.8|0
1628665200000|2021-08-11 07:00:00|17261.9|17247.9|17213|17207|17261.9|17254.5|17210.5|17204.5|4433
1628668800000|2021-08-11 08:00:00|17214|17208|17226.5|17220.5|17234.5|17228.5|17213|17207|1476
1628672400000|2021-08-11 09:00:00|17226|17220|17237.5|17231.5|17239.5|17233.5|17225|17219|1169
1628676000000|2021-08-11 10:00:00|17238|17232|17251.5|17245.5|17256.5|17250.5|17233.5|17227.5|1412
1628679600000|2021-08-11 11:00:00|17252|17246|17237.5|17231.5|17254|17248|17234.5|17228.5|1161
1628683200000|2021-08-11 12:00:00|17238|17232|17291|17285|17301.5|17295.5|17220.5|17214.5|5715
1628686800000|2021-08-11 13:00:00|17291.5|17285.5|17269.5|17263.5|17309.5|17303.5|17267.5|17261.5|5733
1628690400000|2021-08-11 14:00:00|17269|17263|17262|17256|17280.5|17274.5|17259.5|17253.5|3477
1628694000000|2021-08-11 15:00:00|17262.5|17256.5|17239|17233|17263|17257|17229.5|17223.5|3938
1628697600000|2021-08-11 16:00:00|17239.5|17233.5|17268.5|17262.5|17271.5|17265.5|17238|17232|1886
1628701200000|2021-08-11 17:00:00|17270|17264|17272.5|17266.5|17302.5|17296.5|17262|17256|2802
1628704800000|2021-08-11 18:00:00|17273|17267|17277|17271|17286|17280|17264.5|17258.5|614
1628708400000|2021-08-11 19:00:00|17277.5|17271.5|17299|17293|17302.5|17296.5|17275|17269|981
1628712000000|2021-08-11 20:00:00|17298.5|17292.5|17286|17280|17301.5|17295.5|17276|17270|754
1628715600000|2021-08-11 21:00:00|17288.8|17274.8|17289.7|17275.7|17291.6|17277.6|17286.2|17272.2|0
1628719200000|2021-08-11 22:00:00|17289.2|17275.2|17288.1|17274.1|17292.5|17278.5|17287.4|17273.4|0
1628722800000|2021-08-11 23:00:00|17287.8|17273.8|17286.8|17272.8|17290.8|17276.8|17286.1|17272.1|0
1628726400000|2021-08-12 00:00:00|17287.5|17273.5|17278|17274|17306|17302|17272|17266.2|4635
1628730000000|2021-08-12 01:00:00|17277|17273|17266|17262|17327|17323|17245.5|17241.5|33515
1628733600000|2021-08-12 02:00:00|17267|17263|17285.3|17281.3|17296.8|17292.8|17218.5|17214.5|21538
1628737200000|2021-08-12 03:00:00|17283.8|17279.8|17278.8|17274.8|17307.8|17303.8|17266.3|17262.3|11425
1628740800000|2021-08-12 04:00:00|17279.8|17275.8|17257.8|17253.8|17280.8|17276.8|17239.8|17235.8|11327
1628744400000|2021-08-12 05:00:00|17256.8|17252.8|17262.3|17248.3|17272.8|17268.8|17242.3|17238.3|8948
1628748000000|2021-08-12 06:00:00|17262.8|17248.8|17252.1|17238.1|17271.7|17257.7|17248.3|17234.3|0
1628751600000|2021-08-12 07:00:00|17252.4|17238.4|17269.8|17263.8|17278.3|17272.3|17247.8|17238.4|3130
1628755200000|2021-08-12 08:00:00|17270.3|17264.3|17276.8|17270.8|17279.3|17273.3|17262.3|17256.3|878
1628758800000|2021-08-12 09:00:00|17276.3|17270.3|17279.3|17273.3|17282.8|17276.8|17274.8|17268.8|715
1628762400000|2021-08-12 10:00:00|17279.8|17273.8|17283.8|17277.8|17289.8|17283.8|17273.8|17267.8|827
1628766000000|2021-08-12 11:00:00|17284.3|17278.3|17284.3|17278.3|17288.3|17282.3|17279.3|17273.3|569
1628769600000|2021-08-12 12:00:00|17284.8|17278.8|17264.8|17258.8|17284.8|17278.8|17258.8|17252.8|1770
1628773200000|2021-08-12 13:00:00|17264.3|17258.3|17232.3|17226.3|17275.8|17269.8|17217.3|17211.3|5640
1628776800000|2021-08-12 14:00:00|17231.3|17225.3|17238.8|17232.8|17241.8|17235.8|17199.8|17193.8|6202
1628780400000|2021-08-12 15:00:00|17239.3|17233.3|17252.8|17246.8|17263.8|17257.8|17225.3|17219.3|3287
1628784000000|2021-08-12 16:00:00|17254.8|17248.8|17257.3|17251.3|17271.8|17265.8|17249.8|17243.8|1649
1628787600000|2021-08-12 17:00:00|17256.8|17250.8|17277.8|17271.8|17280.8|17274.8|17247.8|17241.8|1160
1628791200000|2021-08-12 18:00:00|17277.3|17271.3|17291.3|17285.3|17296.3|17290.3|17277.3|17271.3|1899
1628794800000|2021-08-12 19:00:00|17292.3|17286.3|17295.3|17289.3|17298.8|17292.8|17284.3|17278.3|744
1628798400000|2021-08-12 20:00:00|17294.3|17288.3|17306.8|17300.8|17306.8|17300.8|17288.3|17282.3|1056
1628802000000|2021-08-12 21:00:00|17309.5|17295.5|17309.3|17295.3|17311|17297|17307.8|17293.8|0
1628805600000|2021-08-12 22:00:00|17308.8|17294.8|17304.4|17290.4|17310.1|17296.1|17303|17289|0
1628809200000|2021-08-12 23:00:00|17305.1|17291.1|17300.6|17286.6|17306.8|17292.8|17299.9|17285.9|0
1628812800000|2021-08-13 00:00:00|17301.3|17287.3|17257.3|17253.3|17301.6|17287.6|17249.3|17245.3|6415
1628816400000|2021-08-13 01:00:00|17254.8|17250.8|17094.3|17090.3|17256.8|17252.8|17065.3|17061.3|57332
1628820000000|2021-08-13 02:00:00|17090.8|17086.8|17098.1|17094.1|17180.3|17176.3|17077.3|17073.3|30944
1628823600000|2021-08-13 03:00:00|17096.6|17092.6|17098.6|17094.6|17124.6|17120.6|17061.6|17057.6|22921
1628827200000|2021-08-13 04:00:00|17099.6|17095.6|17091.1|17087.1|17118.6|17114.6|17068.1|17064.1|12822
1628830800000|2021-08-13 05:00:00|17090.6|17086.6|17029.5|17015.5|17101.1|17097.1|17010.7|17001.9|18462
1628834400000|2021-08-13 06:00:00|17028.5|17014.5|17044.4|17030.4|17047.5|17033.5|17024.1|17010.1|0
1628838000000|2021-08-13 07:00:00|17025.7|17019.7|17019.7|17013.7|17038.2|17032.2|16993.7|16987.7|5030
1628841600000|2021-08-13 08:00:00|17020.7|17014.7|17015.7|17009.7|17023.7|17017.7|17006.7|17000.7|1252
1628845200000|2021-08-13 09:00:00|17016.2|17010.2|17009.2|17003.2|17025.7|17019.7|17001.7|16995.7|1445
1628848800000|2021-08-13 10:00:00|17009.7|17003.7|16959.7|16953.7|17011.2|17005.2|16959.7|16953.7|3266
1628852400000|2021-08-13 11:00:00|16960.2|16954.2|16965.7|16959.7|16967.7|16961.7|16944.2|16938.2|3604
1628856000000|2021-08-13 12:00:00|16966.2|16960.2|17005.7|16999.7|17011.2|17005.2|16963.7|16957.7|3497
1628859600000|2021-08-13 13:00:00|17006.7|17000.7|16970.7|16964.7|17010.7|17004.7|16967.7|16961.7|4042
1628863200000|2021-08-13 14:00:00|16971.7|16965.7|16994.2|16988.2|17005.7|16999.7|16953.7|16947.7|4124
1628866800000|2021-08-13 15:00:00|16994.7|16988.7|17000.2|16994.2|17016.2|17010.2|16989.7|16983.7|2572
1628870400000|2021-08-13 16:00:00|17000.7|16994.7|16999.2|16993.2|17011.2|17005.2|16982.7|16976.7|1779
1628874000000|2021-08-13 17:00:00|16998.7|16992.7|16992.7|16986.7|17000.7|16994.7|16985.7|16979.7|626
1628877600000|2021-08-13 18:00:00|16993.2|16987.2|16989.2|16983.2|16996.2|16990.2|16967.7|16961.7|1036
1628881200000|2021-08-13 19:00:00|16988.7|16982.7|17005.2|16999.2|17005.7|16999.7|16987.7|16981.7|935
1628884800000|2021-08-13 20:00:00|17006.2|17000.2|16983.2|16977.2|17008.7|17002.7|16981.7|16975.7|1179
1629064800000|2021-08-15 22:00:00|16982.3|16968.3|16988.3|16974.3|16990.7|16976.7|16978.7|16964.7|0
1629068400000|2021-08-15 23:00:00|16989|16975|16986|16972|16993.6|16979.6|16985.4|16971.4|0
1629072000000|2021-08-16 00:00:00|16985.4|16971.4|16939.2|16935.2|16986.7|16972.7|16858.2|16854.2|12358
1629075600000|2021-08-16 01:00:00|16938.2|16934.2|16936.7|16932.7|17011.7|17007.7|16911.7|16907.7|42828
1629079200000|2021-08-16 02:00:00|16936.2|16932.2|16910|16906|16936.2|16932.2|16831.2|16827.2|29844
1629082800000|2021-08-16 03:00:00|16913|16909|16866|16862|16918.5|16914.5|16838.5|16834.5|15931
1629086400000|2021-08-16 04:00:00|16865|16861|16946|16942|16968.5|16964.5|16853|16849|17625
1629090000000|2021-08-16 05:00:00|16946.5|16942.5|16836|16822|16952|16948|16834.3|16820.3|15976
1629093600000|2021-08-16 06:00:00|16838.9|16824.9|16841.2|16827.2|16852|16838|16807|16793|0
1629097200000|2021-08-16 07:00:00|16841.5|16827.5|16879.2|16873.2|16894.7|16888.7|16841.5|16827.5|4606
1629100800000|2021-08-16 08:00:00|16878.7|16872.7|16873.7|16867.7|16889.2|16883.2|16873.7|16867.7|1247
1629104400000|2021-08-16 09:00:00|16874.7|16868.7|16861.7|16855.7|16875.2|16869.2|16852.7|16846.7|2223
1629108000000|2021-08-16 10:00:00|16862.7|16856.7|16848.7|16842.7|16866.7|16860.7|16824.2|16818.2|3146
1629111600000|2021-08-16 11:00:00|16848.2|16842.2|16858.2|16852.2|16867.7|16861.7|16843.7|16837.7|1554
1629115200000|2021-08-16 12:00:00|16858.7|16852.7|16870.2|16864.2|16878.2|16872.2|16835.7|16829.7|2293
1629118800000|2021-08-16 13:00:00|16869.2|16863.2|16844.2|16838.2|16885.2|16879.2|16840.7|16834.7|3755
1629122400000|2021-08-16 14:00:00|16842.7|16836.7|16853.2|16847.2|16865.7|16859.7|16835.7|16829.7|3086
1629126000000|2021-08-16 15:00:00|16852.7|16846.7|16869.7|16863.7|16878.7|16872.7|16849.7|16843.7|1968
1629129600000|2021-08-16 16:00:00|16870.2|16864.2|16905.2|16899.2|16909.2|16903.2|16864.2|16858.2|2946
1629133200000|2021-08-16 17:00:00|16905.7|16899.7|16909.2|16903.2|16917.2|16911.2|16895.7|16889.7|1182
1629136800000|2021-08-16 18:00:00|16908.7|16902.7|16920.2|16914.2|16926.7|16920.7|16901.7|16895.7|959
1629140400000|2021-08-16 19:00:00|16921.2|16915.2|16941.7|16935.7|16941.7|16935.7|16913.7|16907.7|1307
1629144000000|2021-08-16 20:00:00|16942.2|16936.2|16934.7|16928.7|16947.7|16941.7|16926.2|16920.2|964
1629147600000|2021-08-16 21:00:00|16937.7|16923.7|16943.8|16929.8|16945.8|16931.8|16937.3|16923.3|0
1629151200000|2021-08-16 22:00:00|16943|16929|16936.9|16922.9|16943|16929|16934.2|16920.2|0
1629154800000|2021-08-16 23:00:00|16937.2|16923.2|16942.6|16928.6|16945.2|16931.2|16935.9|16921.9|0
1629158400000|2021-08-17 00:00:00|16941.9|16927.9|16947.2|16943.2|16954.7|16950.7|16903.7|16899.7|6277
1629162000000|2021-08-17 01:00:00|16948.2|16944.2|16874.2|16870.2|16953.7|16949.7|16857.2|16853.2|34332
1629165600000|2021-08-17 02:00:00|16873.2|16869.2|16878.9|16874.9|16900.9|16896.9|16848.7|16844.7|17713
1629169200000|2021-08-17 03:00:00|16878.4|16874.4|16808.9|16804.9|16882.4|16878.4|16793.4|16789.4|21567
1629172800000|2021-08-17 04:00:00|16808.4|16804.4|16760.4|16756.4|16829.9|16825.9|16758.4|16754.4|15728
1629176400000|2021-08-17 05:00:00|16759.4|16755.4|16660.9|16646.9|16764.9|16760.9|16654.8|16645.2|21918
1629180000000|2021-08-17 06:00:00|16659.9|16645.9|16626.3|16612.3|16660.4|16646.4|16604.9|16590.9|0
1629183600000|2021-08-17 07:00:00|16626.4|16612.4|16619.8|16613.8|16653.8|16647.8|16577.3|16571.3|8129
1629187200000|2021-08-17 08:00:00|16620.8|16614.8|16621.8|16615.8|16629.8|16623.8|16603.3|16597.3|1928
1629190800000|2021-08-17 09:00:00|16621.3|16615.3|16615.3|16609.3|16635.3|16629.3|16610.3|16604.3|1720
1629194400000|2021-08-17 10:00:00|16614.8|16608.8|16602.3|16596.3|16615.3|16609.3|16583.3|16577.3|2324
1629198000000|2021-08-17 11:00:00|16602.8|16596.8|16596.8|16590.8|16604.3|16598.3|16560.8|16554.8|3183
1629201600000|2021-08-17 12:00:00|16595.3|16589.3|16593.3|16587.3|16602.3|16596.3|16569.8|16563.8|2519
1629205200000|2021-08-17 13:00:00|16592.8|16586.8|16538.3|16532.3|16596.8|16590.8|16533.3|16527.3|5455
1629208800000|2021-08-17 14:00:00|16537.3|16531.3|16538.8|16532.8|16556.8|16550.8|16521.8|16515.8|5479
1629212400000|2021-08-17 15:00:00|16538.3|16532.3|16489.8|16483.8|16542.8|16536.8|16485.8|16479.8|4334
1629216000000|2021-08-17 16:00:00|16489.3|16483.3|16413.8|16407.8|16497.8|16491.8|16409.8|16403.8|6125
1629219600000|2021-08-17 17:00:00|16412.8|16406.8|16430.3|16424.3|16441.8|16435.8|16393.3|16387.3|4582
1629223200000|2021-08-17 18:00:00|16430.8|16424.8|16446.8|16440.8|16462.3|16456.3|16428.8|16422.8|2913
1629226800000|2021-08-17 19:00:00|16446.3|16440.3|16482.8|16476.8|16490.8|16484.8|16436.8|16430.8|2266
1629230400000|2021-08-17 20:00:00|16484.3|16478.3|16465.3|16459.3|16496.3|16490.3|16462.8|16456.8|1085
1629234000000|2021-08-17 21:00:00|16469.2|16455.2|16468.3|16454.3|16471.5|16457.5|16467.9|16453.9|0
1629237600000|2021-08-17 22:00:00|16467|16453|16467.8|16453.8|16473.8|16459.8|16460.4|16446.4|0
1629241200000|2021-08-17 23:00:00|16468.5|16454.5|16458.4|16444.4|16470.7|16456.7|16458.4|16444.4|0
1629244800000|2021-08-18 00:00:00|16459.1|16445.1|16508.8|16504.8|16532.8|16528.8|16455.8|16441.8|7227
1629248400000|2021-08-18 01:00:00|16508.3|16504.3|16528.4|16524.4|16613.8|16609.8|16467.3|16463.3|35586
1629252000000|2021-08-18 02:00:00|16527.9|16523.9|16686.4|16682.4|16731.4|16727.4|16488.9|16484.9|26871
1629255600000|2021-08-18 03:00:00|16687.9|16683.9|16749.4|16745.4|16772.9|16768.9|16670.4|16666.4|14314
1629259200000|2021-08-18 04:00:00|16748.9|16744.9|16835.9|16831.9|16873.4|16869.4|16748.4|16744.4|11700
1629262800000|2021-08-18 05:00:00|16835.4|16831.4|16864.1|16850.1|16866.3|16861.4|16825.4|16821.4|5202
1629266400000|2021-08-18 06:00:00|16867|16853|16843|16829|16868.7|16854.7|16840.6|16826.6|0
1629270000000|2021-08-18 07:00:00|16841|16827|16814.1|16800.1|16856.7|16842.7|16810.2|16796.2|0
1629273600000|2021-08-18 08:00:00|16814|16800|16816.6|16802.6|16830|16816|16805.9|16791.9|0
1629277200000|2021-08-18 09:00:00|16816.3|16802.3|16811.3|16797.3|16824.3|16810.3|16810.6|16796.6|0
1629280800000|2021-08-18 10:00:00|16811.6|16797.6|16836|16822|16837.1|16823.1|16800.7|16786.7|0
1629284400000|2021-08-18 11:00:00|16838|16824|16833.7|16819.7|16841.8|16827.8|16828.2|16814.2|0
1629288000000|2021-08-18 12:00:00|16833.8|16819.8|16817.1|16803.1|16842.3|16828.3|16810|16796|0
1629291600000|2021-08-18 13:00:00|16817.2|16803.2|16855.9|16841.9|16857.8|16843.8|16808.1|16794.1|0
1629295200000|2021-08-18 14:00:00|16856.2|16842.2|16827.9|16813.9|16856.2|16842.2|16822.4|16808.4|0
1629298800000|2021-08-18 15:00:00|16828|16814|16823|16809|16837.1|16823.1|16814.3|16800.3|0
1629302400000|2021-08-18 16:00:00|16823.1|16809.1|16827.2|16813.2|16833.2|16819.2|16818.4|16804.4|0
1629306000000|2021-08-18 17:00:00|16827.1|16813.1|16818.5|16804.5|16829.1|16815.1|16816.5|16802.5|0
1629309600000|2021-08-18 18:00:00|16818.6|16804.6|16815.6|16801.6|16857.7|16843.7|16788.7|16774.7|0
1629313200000|2021-08-18 19:00:00|16815.4|16801.4|16732.3|16718.3|16815.4|16801.4|16729|16715|0
1629316800000|2021-08-18 20:00:00|16732.2|16718.2|16720.1|16706.1|16742.5|16728.5|16705.8|16691.8|0
1629320400000|2021-08-18 21:00:00|16720.5|16706.5|16722.1|16708.1|16725.8|16711.8|16719.8|16705.8|0
1629324000000|2021-08-18 22:00:00|16722.7|16708.7|16733.6|16719.6|16734.3|16720.3|16719.4|16705.4|0
1629327600000|2021-08-18 23:00:00|16733|16719|16727|16713|16734.3|16720.3|16721.7|16707.7|0
1629331200000|2021-08-19 00:00:00|16726.7|16712.7|16770.3|16756.3|16787.3|16773.3|16725.7|16711.7|0
1629334800000|2021-08-19 01:00:00|16770.4|16756.4|16555.3|16551.3|16778.6|16764.6|16543.3|16539.3|2147
1629338400000|2021-08-19 02:00:00|16555.8|16551.8|16461.9|16457.9|16665.3|16661.3|16445.4|16441.4|45776
1629342000000|2021-08-19 03:00:00|16463.4|16459.4|16441.6|16437.6|16535.9|16531.9|16428.4|16424.4|32840
1629345600000|2021-08-19 04:00:00|16440.6|16436.6|16372.6|16368.6|16458.6|16454.6|16348.6|16344.6|35316
1629349200000|2021-08-19 05:00:00|16371.1|16367.1|16397.7|16383.7|16429.7|16425.7|16351.2|16347.2|27223
1629352800000|2021-08-19 06:00:00|16396.7|16382.7|16321|16307|16408|16394|16311.3|16297.3|0
1629356400000|2021-08-19 07:00:00|16321.6|16307.6|16244.7|16238.7|16341.7|16335.7|16227.7|16221.7|12503
1629360000000|2021-08-19 08:00:00|16245.2|16239.2|16176.2|16170.2|16245.7|16239.7|16148.7|16142.7|12269
1629363600000|2021-08-19 09:00:00|16174.7|16168.7|16243.2|16237.2|16264.2|16258.2|16140.2|16134.2|10051
1629367200000|2021-08-19 10:00:00|16242.2|16236.2|16219.2|16213.2|16272.2|16266.2|16216.2|16210.2|4826
1629370800000|2021-08-19 11:00:00|16221.2|16215.2|16214.2|16208.2|16250.2|16244.2|16201.7|16195.7|4177
1629374400000|2021-08-19 12:00:00|16215.2|16209.2|16224.7|16218.7|16250.2|16244.2|16194.7|16188.7|3460
1629378000000|2021-08-19 13:00:00|16224.2|16218.2|16273.2|16267.2|16290.2|16284.2|16224.2|16218.2|7985
1629381600000|2021-08-19 14:00:00|16273.7|16267.7|16342.2|16336.2|16358.7|16352.7|16262.7|16256.7|14713
1629385200000|2021-08-19 15:00:00|16344.2|16338.2|16401.2|16395.2|16412.2|16406.2|16322.2|16316.2|9369
1629388800000|2021-08-19 16:00:00|16401.7|16395.7|16434.2|16428.2|16436.7|16430.7|16381.2|16375.2|6023
1629392400000|2021-08-19 17:00:00|16433.7|16427.7|16378.7|16372.7|16435.2|16429.2|16375.7|16369.7|3241
1629396000000|2021-08-19 18:00:00|16379.7|16373.7|16379.7|16373.7|16394.2|16388.2|16300.2|16294.2|4496
1629399600000|2021-08-19 19:00:00|16378.7|16372.7|16390.7|16384.7|16434.2|16428.2|16376.7|16370.7|2790
1629403200000|2021-08-19 20:00:00|16389.7|16383.7|16388.2|16382.2|16417.2|16411.2|16385.2|16379.2|1025
1629406800000|2021-08-19 21:00:00|16390.4|16376.4|16384|16370|16390.9|16376.9|16382.4|16368.4|1
1629410400000|2021-08-19 22:00:00|16387.2|16373.2|16377|16363|16387.4|16373.4|16376.3|16362.3|0
1629414000000|2021-08-19 23:00:00|16377.6|16363.6|16362.3|16348.3|16379.9|16365.9|16357.7|16343.7|0
1629417600000|2021-08-20 00:00:00|16361.6|16347.6|16487.7|16483.7|16513.2|16509.2|16361.6|16347.6|11061
1629421200000|2021-08-20 01:00:00|16488.7|16484.7|16240.9|16236.9|16510.7|16506.7|16231.4|16227.4|60435
1629424800000|2021-08-20 02:00:00|16242.9|16238.9|16327.9|16323.9|16406.4|16402.4|16236.4|16232.4|37659
1629428400000|2021-08-20 03:00:00|16327.4|16323.4|16395.4|16391.4|16457.9|16453.9|16306.9|16302.9|27454
1629432000000|2021-08-20 04:00:00|16394.9|16390.9|16393.4|16389.4|16437.9|16433.9|16357.4|16353.4|17412
1629435600000|2021-08-20 05:00:00|16394.4|16390.4|16286.1|16272.1|16394.4|16390.4|16254.8|16250.8|21872
1629439200000|2021-08-20 06:00:00|16285.1|16271.1|16301.5|16287.5|16335.6|16321.6|16275.2|16261.2|0
1629442800000|2021-08-20 07:00:00|16301.4|16287.4|16289.8|16283.8|16326.3|16320.3|16267.3|16261.3|6886
1629446400000|2021-08-20 08:00:00|16290.3|16284.3|16301.8|16295.8|16313.8|16307.8|16280.3|16274.3|2430
1629450000000|2021-08-20 09:00:00|16300.8|16294.8|16321.8|16315.8|16333.8|16327.8|16293.3|16287.3|3049
1629453600000|2021-08-20 10:00:00|16321.3|16315.3|16325.3|16319.3|16337.8|16331.8|16311.3|16305.3|1598
1629457200000|2021-08-20 11:00:00|16324.3|16318.3|16325.8|16319.8|16338.3|16332.3|16307.8|16301.8|1749
1629460800000|2021-08-20 12:00:00|16326.8|16320.8|16367.3|16361.3|16367.8|16361.8|16320.8|16314.8|2562
1629464400000|2021-08-20 13:00:00|16367.8|16361.8|16419.8|16413.8|16427.8|16421.8|16364.3|16358.3|7231
1629468000000|2021-08-20 14:00:00|16420.8|16414.8|16413.3|16407.3|16427.3|16421.3|16404.8|16398.8|4071
1629471600000|2021-08-20 15:00:00|16412.3|16406.3|16407.3|16401.3|16438.3|16432.3|16395.8|16389.8|4441
1629475200000|2021-08-20 16:00:00|16407.8|16401.8|16429.3|16423.3|16445.8|16439.8|16392.3|16386.3|2887
1629478800000|2021-08-20 17:00:00|16430.3|16424.3|16421.3|16415.3|16433.8|16427.8|16410.3|16404.3|1379
1629482400000|2021-08-20 18:00:00|16421.8|16415.8|16431.8|16425.8|16436.8|16430.8|16414.8|16408.8|945
1629486000000|2021-08-20 19:00:00|16429.8|16423.8|16437.3|16431.3|16444.8|16438.8|16423.3|16417.3|1005
1629489600000|2021-08-20 20:00:00|16440.3|16434.3|16444.3|16438.3|16458.8|16452.8|16438.3|16432.3|1867
1629669600000|2021-08-22 22:00:00|16444.4|16430.4|16457|16443|16462.1|16448.1|16444.4|16430.4|0
1629673200000|2021-08-22 23:00:00|16456.7|16442.7|16463.4|16449.4|16468.9|16454.9|16456|16442|0
1629676800000|2021-08-23 00:00:00|16462.7|16448.7|16554.3|16550.3|16554.3|16550.3|16457.8|16443.8|10361
1629680400000|2021-08-23 01:00:00|16553.8|16549.8|16728.6|16724.6|16764.1|16760.1|16532.3|16528.3|54363
1629684000000|2021-08-23 02:00:00|16726.6|16722.6|16762.6|16758.6|16788.6|16784.6|16682.6|16678.6|24214
1629687600000|2021-08-23 03:00:00|16762.1|16758.1|16784.1|16780.1|16789.6|16785.6|16741.1|16737.1|9962
1629691200000|2021-08-23 04:00:00|16784.6|16780.6|16781.1|16777.1|16795.1|16791.1|16756.1|16752.1|10287
1629694800000|2021-08-23 05:00:00|16780.1|16776.1|16749.8|16735.8|16784.6|16780.6|16727.5|16723.5|18110
1629698400000|2021-08-23 06:00:00|16750.1|16736.1|16742.1|16728.1|16759.4|16745.4|16730.8|16716.8|0
1629702000000|2021-08-23 07:00:00|16733.5|16727.5|16737.5|16731.5|16739|16733|16687|16681|5342
1629705600000|2021-08-23 08:00:00|16737|16731|16753.5|16747.5|16756|16750|16722.5|16716.5|2749
1629709200000|2021-08-23 09:00:00|16754.5|16748.5|16757|16751|16763|16757|16746|16740|1123
1629712800000|2021-08-23 10:00:00|16756.5|16750.5|16757.5|16751.5|16760|16754|16739.5|16733.5|1198
1629716400000|2021-08-23 11:00:00|16757|16751|16773.5|16767.5|16779|16773|16749|16743|1556
1629720000000|2021-08-23 12:00:00|16774|16768|16767|16761|16774.5|16768.5|16761|16755|998
1629723600000|2021-08-23 13:00:00|16766.5|16760.5|16799|16793|16803.5|16797.5|16752|16746|5098
1629727200000|2021-08-23 14:00:00|16798.5|16792.5|16822.5|16816.5|16825|16819|16792|16786|3530
1629730800000|2021-08-23 15:00:00|16823|16817|16845|16839|16847.5|16841.5|16815|16809|2571
1629734400000|2021-08-23 16:00:00|16847|16841|16841.5|16835.5|16849.5|16843.5|16826|16820|1741
1629738000000|2021-08-23 17:00:00|16841|16835|16839|16833|16847|16841|16831|16825|882
1629741600000|2021-08-23 18:00:00|16840|16834|16857.5|16851.5|16861|16855|16837.5|16831.5|1046
1629745200000|2021-08-23 19:00:00|16857|16851|16820.5|16814.5|16863|16857|16818.5|16812.5|1311
1629748800000|2021-08-23 20:00:00|16820|16814|16823.5|16817.5|16824|16818|16804.5|16798.5|2030
1629752400000|2021-08-23 21:00:00|16826.9|16812.9|16835.5|16821.5|16836.5|16822.5|16825.8|16811.8|0
1629756000000|2021-08-23 22:00:00|16834.5|16820.5|16838.2|16824.2|16841.3|16827.3|16832.2|16818.2|0
1629759600000|2021-08-23 23:00:00|16837.9|16823.9|16841.5|16827.5|16841.5|16827.5|16837.9|16823.9|0
1629763200000|2021-08-24 00:00:00|16842.2|16828.2|16882.5|16878.5|16906.5|16902.5|16836.2|16822.2|8596
1629766800000|2021-08-24 01:00:00|16880.5|16876.5|16828|16824|16894|16890|16797.5|16793.5|31962
1629770400000|2021-08-24 02:00:00|16828.5|16824.5|16837.2|16833.2|16848.2|16844.2|16785.2|16781.2|16665
1629774000000|2021-08-24 03:00:00|16836.7|16832.7|16805.2|16801.2|16845.2|16841.2|16782.2|16778.2|12048
1629777600000|2021-08-24 04:00:00|16804.2|16800.2|16853.7|16849.7|16858.7|16854.7|16789.2|16785.2|10514
1629781200000|2021-08-24 05:00:00|16854.7|16850.7|16839.9|16825.9|16856.7|16852.7|16808.7|16804.7|10650
1629784800000|2021-08-24 06:00:00|16840.9|16826.9|16865.6|16851.6|16870.8|16856.8|16827|16813|0
1629788400000|2021-08-24 07:00:00|16856.7|16850.7|16848.2|16842.2|16862.7|16856.7|16841.7|16835.7|2802
1629792000000|2021-08-24 08:00:00|16847.2|16841.2|16836.2|16830.2|16855.2|16849.2|16828.7|16822.7|1711
1629795600000|2021-08-24 09:00:00|16835.7|16829.7|16821.2|16815.2|16844.2|16838.2|16819.2|16813.2|1502
1629799200000|2021-08-24 10:00:00|16820.7|16814.7|16831.7|16825.7|16836.2|16830.2|16819.7|16813.7|804
1629802800000|2021-08-24 11:00:00|16831.2|16825.2|16818.2|16812.2|16831.7|16825.7|16813.7|16807.7|826
1629806400000|2021-08-24 12:00:00|16818.7|16812.7|16799.2|16793.2|16826.2|16820.2|16789.2|16783.2|2272
1629810000000|2021-08-24 13:00:00|16799.7|16793.7|16845.7|16839.7|16857.7|16851.7|16798.2|16792.2|4865
1629813600000|2021-08-24 14:00:00|16846.2|16840.2|16866.7|16860.7|16872.2|16866.2|16836.7|16830.7|3953
1629817200000|2021-08-24 15:00:00|16867.2|16861.2|16857.7|16851.7|16876.2|16870.2|16845.7|16839.7|2700
1629820800000|2021-08-24 16:00:00|16856.7|16850.7|16857.2|16851.2|16862.2|16856.2|16844.2|16838.2|1081
1629824400000|2021-08-24 17:00:00|16856.2|16850.2|16866.7|16860.7|16871.2|16865.2|16854.2|16848.2|681
1629828000000|2021-08-24 18:00:00|16865.7|16859.7|16878.7|16872.7|16879.7|16873.7|16863.7|16857.7|628
1629831600000|2021-08-24 19:00:00|16878.2|16872.2|16834.7|16828.7|16881.7|16875.7|16828.2|16822.2|1228
1629835200000|2021-08-24 20:00:00|16835.7|16829.7|16864.2|16858.2|16865.2|16859.2|16835.7|16829.7|655
1629838800000|2021-08-24 21:00:00|16868.6|16854.6|16870.5|16856.5|16871.3|16857.3|16867.4|16853.4|0
1629842400000|2021-08-24 22:00:00|16869|16855|16865.7|16851.7|16870.8|16856.8|16865.7|16851.7|0
1629846000000|2021-08-24 23:00:00|16866|16852|16862.8|16848.8|16867.4|16853.4|16858.2|16844.2|0
1629849600000|2021-08-25 00:00:00|16862.1|16848.1|16880.2|16876.2|16884.2|16880.2|16838.2|16834.2|5061
1629853200000|2021-08-25 01:00:00|16880.7|16876.7|16918.2|16914.2|16963.7|16959.7|16855.7|16851.7|38892
1629856800000|2021-08-25 02:00:00|16917.7|16913.7|16945.6|16941.6|16960.2|16956.2|16902.7|16898.7|17861
1629860400000|2021-08-25 03:00:00|16946.1|16942.1|16982.6|16978.6|17004.1|17000.1|16922.6|16918.6|17018
1629864000000|2021-08-25 04:00:00|16982.1|16978.1|16999.6|16995.6|17006.1|17002.1|16930.6|16926.6|13778
1629867600000|2021-08-25 05:00:00|17000.1|16996.1|17013.5|16999.5|17023.8|17019.8|16987.6|16983.6|16746
1629871200000|2021-08-25 06:00:00|17014|17000|17016.3|17002.3|17018.6|17004.6|17005|16991|0
1629874800000|2021-08-25 07:00:00|17016.1|17002.1|17065.8|17059.8|17072.8|17066.8|17012|16998|5575
1629878400000|2021-08-25 08:00:00|17066.3|17060.3|17071.8|17065.8|17082.8|17076.8|17055.8|17049.8|2708
1629882000000|2021-08-25 09:00:00|17070.8|17064.8|17067.3|17061.3|17074.3|17068.3|17061.8|17055.8|1157
1629885600000|2021-08-25 10:00:00|17066.8|17060.8|17058.8|17052.8|17072.8|17066.8|17051.3|17045.3|1398
1629889200000|2021-08-25 11:00:00|17058.3|17052.3|17053.8|17047.8|17058.8|17052.8|17028.8|17022.8|2859
1629892800000|2021-08-25 12:00:00|17052.8|17046.8|17065.8|17059.8|17069.8|17063.8|17044.3|17038.3|1558
1629896400000|2021-08-25 13:00:00|17066.8|17060.8|17115.3|17109.3|17115.8|17109.8|17051.8|17045.8|5894
1629900000000|2021-08-25 14:00:00|17118.3|17112.3|17166.8|17160.8|17174.8|17168.8|17107.3|17101.3|10487
1629903600000|2021-08-25 15:00:00|17167.8|17161.8|17184.8|17178.8|17190.8|17184.8|17153.8|17147.8|4162
1629907200000|2021-08-25 16:00:00|17184.3|17178.3|17176.8|17170.8|17187.8|17181.8|17166.3|17160.3|1750
1629910800000|2021-08-25 17:00:00|17177.8|17171.8|17154.8|17148.8|17177.8|17171.8|17148.3|17142.3|1632
1629914400000|2021-08-25 18:00:00|17155.3|17149.3|17162.8|17156.8|17173.8|17167.8|17155.3|17149.3|668
1629918000000|2021-08-25 19:00:00|17161.3|17155.3|17114.3|17108.3|17162.8|17156.8|17101.3|17095.3|3307
1629921600000|2021-08-25 20:00:00|17113.3|17107.3|17132.3|17126.3|17132.8|17126.8|17098.8|17092.8|1330
1629925200000|2021-08-25 21:00:00|17135.9|17121.9|17134.8|17120.8|17137.4|17123.4|17132.8|17118.8|1
1629928800000|2021-08-25 22:00:00|17134.5|17120.5|17132.2|17118.2|17135.1|17121.1|17129.5|17115.5|0
1629932400000|2021-08-25 23:00:00|17132.8|17118.8|17133.8|17119.8|17134.5|17120.5|17128.2|17114.2|0
1629936000000|2021-08-26 00:00:00|17134.5|17120.5|17147.8|17143.8|17166.8|17162.8|17114.8|17100.8|7261
1629939600000|2021-08-26 01:00:00|17147.3|17143.3|17003.8|16999.8|17147.3|17143.3|16969.8|16965.8|52068
1629943200000|2021-08-26 02:00:00|17004.8|17000.8|16986.4|16982.4|17012.8|17008.8|16933.3|16929.3|24234
1629946800000|2021-08-26 03:00:00|16987.4|16983.4|16968.9|16964.9|17002.4|16998.4|16925.4|16921.4|15179
1629950400000|2021-08-26 04:00:00|16967.9|16963.9|17002.9|16998.9|17040.4|17036.4|16935.4|16931.4|16829
1629954000000|2021-08-26 05:00:00|17003.4|16999.4|17044.3|17030.3|17050.4|17046.4|16996.9|16992.9|11526
1629957600000|2021-08-26 06:00:00|17044.9|17030.9|17016.1|17002.1|17047.3|17033.3|17011.4|16997.4|0
1629961200000|2021-08-26 07:00:00|17014.1|17000.1|17055.8|17049.8|17067.8|17061.8|16996.3|16990.3|6147
1629964800000|2021-08-26 08:00:00|17056.8|17050.8|17065.8|17059.8|17087.8|17081.8|17048.3|17042.3|3153
1629968400000|2021-08-26 09:00:00|17066.3|17060.3|17057.3|17051.3|17067.8|17061.8|17045.3|17039.3|2208
1629972000000|2021-08-26 10:00:00|17056.3|17050.3|17057.8|17051.8|17061.8|17055.8|17046.8|17040.8|772
1629975600000|2021-08-26 11:00:00|17058.8|17052.8|17069.3|17063.3|17078.3|17072.3|17054.8|17048.8|1190
1629979200000|2021-08-26 12:00:00|17068.8|17062.8|17041.8|17035.8|17076.8|17070.8|17030.8|17024.8|2401
1629982800000|2021-08-26 13:00:00|17040.8|17034.8|17035.3|17029.3|17051.8|17045.8|17024.8|17018.8|2791
1629986400000|2021-08-26 14:00:00|17034.8|17028.8|16989.8|16983.8|17054.8|17048.8|16971.3|16965.3|6526
1629990000000|2021-08-26 15:00:00|16989.3|16983.3|17035.8|17029.8|17040.3|17034.3|16971.8|16965.8|5146
1629993600000|2021-08-26 16:00:00|17036.3|17030.3|17058.8|17052.8|17063.8|17057.8|17036.3|17030.3|2458
1629997200000|2021-08-26 17:00:00|17058.3|17052.3|17058.8|17052.8|17068.8|17062.8|17049.8|17043.8|1491
1630000800000|2021-08-26 18:00:00|17059.8|17053.8|17037.3|17031.3|17062.3|17056.3|17029.8|17023.8|1320
1630004400000|2021-08-26 19:00:00|17036.8|17030.8|17020.8|17014.8|17049.3|17043.3|17012.8|17006.8|1375
1630008000000|2021-08-26 20:00:00|17020.3|17014.3|17016.8|17010.8|17027.8|17021.8|17000.3|16994.3|989
1630011600000|2021-08-26 21:00:00|17023.4|17009.4|17023.7|17009.7|17024.4|17010.4|17022|17008|0
1630015200000|2021-08-26 22:00:00|17024.4|17010.4|17021.8|17007.8|17028.8|17014.8|17021.2|17007.2|0
1630018800000|2021-08-26 23:00:00|17021.1|17007.1|17011.2|16997.2|17021.1|17007.1|17006.5|16992.5|0
1630022400000|2021-08-27 00:00:00|17010.5|16996.5|17001.8|16997.8|17015.3|17011.3|16950.3|16946.3|7479
1630026000000|2021-08-27 01:00:00|17000.8|16996.8|17123.8|17119.8|17150.8|17146.8|16987.3|16983.3|37601
1630029600000|2021-08-27 02:00:00|17124.3|17120.3|17223.3|17219.3|17259.3|17255.3|17123.8|17119.8|33576
1630033200000|2021-08-27 03:00:00|17222.8|17218.8|17200.8|17196.8|17228.8|17224.8|17167.3|17163.3|16703
1630036800000|2021-08-27 04:00:00|17198.3|17194.3|17198.3|17194.3|17228.8|17224.8|17178.8|17174.8|11772
1630040400000|2021-08-27 05:00:00|17198.8|17194.8|17220.7|17206.7|17231.6|17227.6|17183.8|17179.8|15380
1630044000000|2021-08-27 06:00:00|17219.7|17205.7|17229.1|17215.1|17234.5|17220.5|17212.7|17198.7|0
1630047600000|2021-08-27 07:00:00|17229|17215|17267.6|17261.6|17276.1|17270.1|17218.6|17212.6|4940
1630051200000|2021-08-27 08:00:00|17268.6|17262.6|17265.6|17259.6|17269.1|17263.1|17251.1|17245.1|1667
1630054800000|2021-08-27 09:00:00|17266.1|17260.1|17263.1|17257.1|17271.6|17265.6|17257.6|17251.6|947
1630058400000|2021-08-27 10:00:00|17262.6|17256.6|17261.6|17255.6|17267.6|17261.6|17260.6|17254.6|591
1630062000000|2021-08-27 11:00:00|17260.6|17254.6|17234.1|17228.1|17263.6|17257.6|17225.6|17219.6|2398
1630065600000|2021-08-27 12:00:00|17233.1|17227.1|17263.6|17257.6|17268.6|17262.6|17232.6|17226.6|1737
1630069200000|2021-08-27 13:00:00|17264.6|17258.6|17259.1|17253.1|17272.6|17266.6|17236.6|17230.6|3504
1630072800000|2021-08-27 14:00:00|17259.6|17253.6|17316.6|17310.6|17335.6|17329.6|17245.6|17239.6|9740
1630076400000|2021-08-27 15:00:00|17317.6|17311.6|17312.6|17306.6|17325.1|17319.1|17306.1|17300.1|2541
1630080000000|2021-08-27 16:00:00|17313.1|17307.1|17302.1|17296.1|17314.1|17308.1|17295.1|17289.1|1637
1630083600000|2021-08-27 17:00:00|17301.1|17295.1|17308.1|17302.1|17314.6|17308.6|17300.6|17294.6|966
1630087200000|2021-08-27 18:00:00|17307.6|17301.6|17304.6|17298.6|17308.1|17302.1|17278.1|17272.1|1393
1630090800000|2021-08-27 19:00:00|17305.1|17299.1|17314.1|17308.1|17322.1|17316.1|17299.1|17293.1|866
1630094400000|2021-08-27 20:00:00|17313.1|17307.1|17314.1|17308.1|17315.6|17309.6|17304.1|17298.1|1006
1630274400000|2021-08-29 22:00:00|17312|17298|17330.5|17316.5|17335.2|17321.2|17312|17298|0
1630278000000|2021-08-29 23:00:00|17331.1|17317.1|17343|17329|17348.8|17334.8|17329.6|17315.6|0
1630281600000|2021-08-30 00:00:00|17343.7|17329.7|17267.1|17263.1|17346.3|17332.3|17253.1|17249.1|7563
1630285200000|2021-08-30 01:00:00|17270.1|17266.1|17273.6|17269.6|17343.6|17339.6|17245.6|17241.6|35644
1630288800000|2021-08-30 02:00:00|17273.1|17269.1|17320.7|17316.7|17350.2|17346.2|17264.6|17260.6|17765
1630292400000|2021-08-30 03:00:00|17321.2|17317.2|17323.2|17319.2|17335.2|17331.2|17291.7|17287.7|9406
1630296000000|2021-08-30 04:00:00|17322.7|17318.7|17324.2|17320.2|17341.2|17337.2|17300.2|17296.2|7160
1630299600000|2021-08-30 05:00:00|17324.7|17320.7|17364.1|17350.1|17390.2|17386.2|17324.2|17320.2|18130
1630303200000|2021-08-30 06:00:00|17364.4|17350.4|17366.8|17352.8|17368.7|17354.7|17347.1|17333.1|0
1630306800000|2021-08-30 07:00:00|17366.6|17352.6|17364.1|17358.1|17366.6|17359.1|17345.1|17339.1|2155
1630310400000|2021-08-30 08:00:00|17363.6|17357.6|17374.6|17368.6|17377.6|17371.6|17319|17305|1842
1630314000000|2021-08-30 09:00:00|17375.1|17369.1|17380.6|17374.6|17388.1|17382.1|17370.1|17364.1|1585
1630317600000|2021-08-30 10:00:00|17381.1|17375.1|17373.1|17367.1|17381.6|17375.6|17367.6|17361.6|895
1630321200000|2021-08-30 11:00:00|17372.6|17366.6|17372.1|17366.1|17374.6|17368.6|17369.1|17363.1|262
1630324800000|2021-08-30 12:00:00|17372.6|17366.6|17364.1|17358.1|17383.1|17377.1|17354.6|17348.6|1557
1630328400000|2021-08-30 13:00:00|17363.6|17357.6|17349.6|17343.6|17372.1|17366.1|17337.6|17331.6|3303
1630332000000|2021-08-30 14:00:00|17350.1|17344.1|17364.6|17358.6|17371.1|17365.1|17345.1|17339.1|2306
1630335600000|2021-08-30 15:00:00|17364.1|17358.1|17356.1|17350.1|17368.1|17362.1|17347.1|17341.1|1386
1630339200000|2021-08-30 16:00:00|17355.6|17349.6|17351.1|17345.1|17356.1|17350.1|17330.1|17324.1|2052
1630342800000|2021-08-30 17:00:00|17350.6|17344.6|17361.1|17355.1|17361.6|17355.6|17347.6|17341.6|504
1630346400000|2021-08-30 18:00:00|17360.6|17354.6|17369.6|17363.6|17370.1|17364.1|17353.1|17347.1|603
1630350000000|2021-08-30 19:00:00|17369.1|17363.1|17326.6|17320.6|17369.6|17363.6|17322.6|17316.6|1590
1630353600000|2021-08-30 20:00:00|17323.6|17317.6|17308.1|17302.1|17333.6|17327.6|17307.1|17301.1|1364
1630357200000|2021-08-30 21:00:00|17315|17301|17314.5|17300.5|17315|17301|17311.8|17297.8|0
1630360800000|2021-08-30 22:00:00|17313.1|17299.1|17301.2|17287.2|17313.7|17299.7|17299.6|17285.6|0
1630364400000|2021-08-30 23:00:00|17301.9|17287.9|17284|17270|17301.9|17287.9|17282|17268|0
1630368000000|2021-08-31 00:00:00|17283.4|17269.4|17331.6|17327.6|17332.1|17328.1|17279.6|17265.6|6695
1630371600000|2021-08-31 01:00:00|17332.6|17328.6|17245.6|17241.6|17335.1|17331.1|17207.6|17203.6|32883
1630375200000|2021-08-31 02:00:00|17245.1|17241.1|17239.1|17235.1|17249.1|17245.1|17173.1|17169.1|22576
1630378800000|2021-08-31 03:00:00|17240.1|17236.1|17312.1|17308.1|17345.1|17341.1|17221.1|17217.1|22338
1630382400000|2021-08-31 04:00:00|17313.1|17309.1|17375.6|17371.6|17376.6|17372.6|17277.1|17273.1|19663
1630386000000|2021-08-31 05:00:00|17375.1|17371.1|17484.1|17470.1|17495.6|17491.6|17375.1|17371.1|34195
1630389600000|2021-08-31 06:00:00|17483.8|17469.8|17494.7|17480.7|17511.8|17497.8|17481.3|17467.3|0
1630393200000|2021-08-31 07:00:00|17495|17481|17482.6|17476.6|17510.6|17504.6|17475.6|17469.6|4547
1630396800000|2021-08-31 08:00:00|17485.1|17479.1|17476.6|17470.6|17489.6|17483.6|17470.6|17464.6|1660
1630400400000|2021-08-31 09:00:00|17476.1|17470.1|17477.1|17471.1|17486.6|17480.6|17474.6|17468.6|1179
1630404000000|2021-08-31 10:00:00|17476.6|17470.6|17441.6|17435.6|17483.6|17477.6|17430.1|17424.1|3470
1630407600000|2021-08-31 11:00:00|17441.1|17435.1|17437.6|17431.6|17455.6|17449.6|17432.6|17426.6|2669
1630411200000|2021-08-31 12:00:00|17436.6|17430.6|17431.1|17425.1|17441.6|17435.6|17403.6|17397.6|4192
1630414800000|2021-08-31 13:00:00|17431.6|17425.6|17408.6|17402.6|17457.6|17451.6|17404.1|17398.1|5751
1630418400000|2021-08-31 14:00:00|17408.1|17402.1|17411.1|17405.1|17433.6|17427.6|17403.1|17397.1|4818
1630422000000|2021-08-31 15:00:00|17411.6|17405.6|17427.1|17421.1|17438.6|17432.6|17403.6|17397.6|3070
1630425600000|2021-08-31 16:00:00|17426.6|17420.6|17429.1|17423.1|17436.1|17430.1|17415.6|17409.6|1105
1630429200000|2021-08-31 17:00:00|17428.6|17422.6|17431.6|17425.6|17436.1|17430.1|17419.1|17413.1|971
1630432800000|2021-08-31 18:00:00|17432.1|17426.1|17423.1|17417.1|17434.1|17428.1|17409.6|17403.6|641
1630436400000|2021-08-31 19:00:00|17422.6|17416.6|17426.1|17420.1|17443.1|17437.1|17406.1|17400.1|911
1630440000000|2021-08-31 20:00:00|17425.6|17419.6|17421.6|17415.6|17435.6|17429.6|17420.6|17414.6|723
1630443600000|2021-08-31 21:00:00|17426.2|17412.2|17424.3|17410.3|17426.2|17412.2|17423.7|17409.7|0
1630447200000|2021-08-31 22:00:00|17425.6|17411.6|17423.9|17409.9|17428.6|17414.6|17420.9|17406.9|0
1630450800000|2021-08-31 23:00:00|17424.6|17410.6|17428.2|17414.2|17428.2|17414.2|17420.1|17406.1|0
1630454400000|2021-09-01 00:00:00|17428.8|17414.8|17402.6|17398.6|17436.1|17432.1|17392.1|17388.1|7712
1630458000000|2021-09-01 01:00:00|17404.6|17400.6|17452.1|17448.1|17491.1|17487.1|17404.1|17400.1|34937
1630461600000|2021-09-01 02:00:00|17453.1|17449.1|17470.6|17466.6|17503.1|17499.1|17424.1|17420.1|22850
1630465200000|2021-09-01 03:00:00|17471.1|17467.1|17476.6|17472.6|17490.6|17486.6|17443.1|17439.1|10636
1630468800000|2021-09-01 04:00:00|17476.1|17472.1|17499.6|17495.6|17522.6|17518.6|17453.6|17449.6|16442
1630472400000|2021-09-01 05:00:00|17500.1|17496.1|17506.8|17492.8|17527.6|17523.6|17481.6|17477.6|17977
1630476000000|2021-09-01 06:00:00|17507.9|17493.9|17531.9|17517.9|17544.4|17530.4|17507.9|17493.9|0
1630479600000|2021-09-01 07:00:00|17529.8|17515.8|17498.6|17492.6|17532.1|17518.1|17490.1|17484.1|5612
1630483200000|2021-09-01 08:00:00|17499.6|17493.6|17491.1|17485.1|17502.1|17496.1|17485.6|17479.6|1460
1630486800000|2021-09-01 09:00:00|17490.1|17484.1|17476.1|17470.1|17493.1|17487.1|17472.1|17466.1|1875
1630490400000|2021-09-01 10:00:00|17475.6|17469.6|17497.1|17491.1|17500.1|17494.1|17473.1|17467.1|1218
1630494000000|2021-09-01 11:00:00|17498.1|17492.1|17508.1|17502.1|17508.1|17502.1|17491.1|17485.1|1100
1630497600000|2021-09-01 12:00:00|17509.1|17503.1|17502.1|17496.1|17520.6|17514.6|17499.1|17493.1|1952
1630501200000|2021-09-01 13:00:00|17501.6|17495.6|17493.6|17487.6|17509.6|17503.6|17487.1|17481.1|2881
1630504800000|2021-09-01 14:00:00|17493.1|17487.1|17517.1|17511.1|17518.6|17512.6|17491.1|17485.1|2327
1630508400000|2021-09-01 15:00:00|17517.6|17511.6|17522.1|17516.1|17525.1|17519.1|17508.1|17502.1|1525
1630512000000|2021-09-01 16:00:00|17521.6|17515.6|17546.6|17540.6|17550.6|17544.6|17516.6|17510.6|2820
1630515600000|2021-09-01 17:00:00|17548.6|17542.6|17537.6|17531.6|17548.6|17542.6|17534.1|17528.1|649
1630519200000|2021-09-01 18:00:00|17538.1|17532.1|17528.6|17522.6|17543.1|17537.1|17516.1|17510.1|1128
1630522800000|2021-09-01 19:00:00|17529.1|17523.1|17493.6|17487.6|17529.1|17523.1|17481.1|17475.1|2602
1630526400000|2021-09-01 20:00:00|17494.6|17488.6|17502.1|17496.1|17505.1|17499.1|17483.6|17477.6|718
1630530000000|2021-09-01 21:00:00|17506.2|17492.2|17504.6|17490.6|17507|17493|17502.7|17488.7|0
1630533600000|2021-09-01 22:00:00|17505.8|17491.8|17506.8|17492.8|17510.2|17496.2|17504.1|17490.1|0
1630537200000|2021-09-01 23:00:00|17506.4|17492.4|17508.1|17494.1|17509.5|17495.5|17504.8|17490.8|0
1630540800000|2021-09-02 00:00:00|17507.5|17493.5|17440.6|17436.6|17514.9|17500.9|17429.1|17425.1|7651
1630544400000|2021-09-02 01:00:00|17440.1|17436.1|17497|17493|17532.6|17528.6|17432.1|17428.1|29892
1630548000000|2021-09-02 02:00:00|17496|17492|17362|17358|17519|17515|17338.5|17334.5|34418
1630551600000|2021-09-02 03:00:00|17357|17353|17379.5|17375.5|17411|17407|17298|17294|30027
1630555200000|2021-09-02 04:00:00|17380|17376|17345|17341|17398.5|17394.5|17322|17318|15036
1630558800000|2021-09-02 05:00:00|17344.5|17340.5|17346.4|17332.4|17357|17353|17292.5|17288.5|19565
1630562400000|2021-09-02 06:00:00|17346.5|17332.5|17369.2|17355.2|17369.2|17355.2|17332.1|17318.1|0
1630566000000|2021-09-02 07:00:00|17366.9|17352.9|17430.5|17424.5|17430.5|17424.5|17366.9|17352.9|7493
1630569600000|2021-09-02 08:00:00|17431|17425|17426|17420|17440.5|17434.5|17418.5|17412.5|3072
1630573200000|2021-09-02 09:00:00|17427|17421|17415|17409|17431.5|17425.5|17415|17409|1136
1630576800000|2021-09-02 10:00:00|17415.5|17409.5|17419.5|17413.5|17423|17417|17410.5|17404.5|959
1630580400000|2021-09-02 11:00:00|17420|17414|17411.5|17405.5|17420.5|17414.5|17408.5|17402.5|930
1630584000000|2021-09-02 12:00:00|17412.5|17406.5|17442.5|17436.5|17445.5|17439.5|17411.5|17405.5|2389
1630587600000|2021-09-02 13:00:00|17443.5|17437.5|17426|17420|17452|17446|17423.5|17417.5|3268
1630591200000|2021-09-02 14:00:00|17425|17419|17450|17444|17456|17450|17415.5|17409.5|3127
1630594800000|2021-09-02 15:00:00|17451.5|17445.5|17444|17438|17461|17455|17443.5|17437.5|1800
1630598400000|2021-09-02 16:00:00|17445|17439|17434|17428|17446.5|17440.5|17425.5|17419.5|1150
1630602000000|2021-09-02 17:00:00|17435|17429|17395.5|17389.5|17438|17432|17390.5|17384.5|2016
1630605600000|2021-09-02 18:00:00|17394.5|17388.5|17423|17417|17429|17423|17385.5|17379.5|1551
1630609200000|2021-09-02 19:00:00|17423.5|17417.5|17424|17418|17433.5|17427.5|17406.5|17400.5|957
1630612800000|2021-09-02 20:00:00|17423|17417|17435.5|17429.5|17441.5|17435.5|17416|17410|1094
1630616400000|2021-09-02 21:00:00|17434.7|17420.7|17434.7|17420.7|17436.9|17422.9|17434|17420|0
1630620000000|2021-09-02 22:00:00|17435|17421|17435.3|17421.3|17437.3|17423.3|17430.7|17416.7|0
1630623600000|2021-09-02 23:00:00|17435.6|17421.6|17428.6|17414.6|17435.9|17421.9|17427.9|17413.9|0
1630627200000|2021-09-03 00:00:00|17429.2|17415.2|17447|17443|17479.5|17475.5|17427.9|17413.9|6087
1630630800000|2021-09-03 01:00:00|17444.5|17440.5|17450|17446|17454.5|17450.5|17397|17393|28862
1630634400000|2021-09-03 02:00:00|17450.5|17446.5|17562.3|17558.3|17579.3|17575.3|17439.5|17435.5|38272
1630638000000|2021-09-03 03:00:00|17563.3|17559.3|17530.8|17526.8|17564.8|17560.8|17510.3|17506.3|15524
1630641600000|2021-09-03 04:00:00|17529.8|17525.8|17542.8|17538.8|17555.8|17551.8|17515.3|17511.3|10352
1630645200000|2021-09-03 05:00:00|17543.3|17539.3|17540.4|17526.4|17551.8|17547.8|17507.8|17503.8|15090
1630648800000|2021-09-03 06:00:00|17539.4|17525.4|17507.6|17493.6|17539.7|17525.7|17498.5|17484.5|0
1630652400000|2021-09-03 07:00:00|17508.2|17494.2|17484.6|17478.6|17508.7|17500.6|17452.6|17446.6|7288
1630656000000|2021-09-03 08:00:00|17485.1|17479.1|17488.6|17482.6|17495.6|17489.6|17478.1|17472.1|1398
1630659600000|2021-09-03 09:00:00|17489.1|17483.1|17488.6|17482.6|17494.6|17488.6|17481.6|17475.6|761
1630663200000|2021-09-03 10:00:00|17489.6|17483.6|17505.6|17499.6|17509.6|17503.6|17486.6|17480.6|1266
1630666800000|2021-09-03 11:00:00|17505.1|17499.1|17499.6|17493.6|17515.6|17509.6|17497.6|17491.6|1305
1630670400000|2021-09-03 12:00:00|17499.1|17493.1|17498.6|17492.6|17521.1|17515.1|17476.1|17470.1|4884
1630674000000|2021-09-03 13:00:00|17499.6|17493.6|17507.1|17501.1|17508.1|17502.1|17461.6|17455.6|4698
1630677600000|2021-09-03 14:00:00|17508.1|17502.1|17505.6|17499.6|17516.6|17510.6|17492.6|17486.6|3134
1630681200000|2021-09-03 15:00:00|17506.1|17500.1|17507.6|17501.6|17519.6|17513.6|17501.6|17495.6|2252
1630684800000|2021-09-03 16:00:00|17506.1|17500.1|17499.1|17493.1|17509.6|17503.6|17495.1|17489.1|1299
1630688400000|2021-09-03 17:00:00|17499.6|17493.6|17503.6|17497.6|17512.1|17506.1|17499.1|17493.1|886
1630692000000|2021-09-03 18:00:00|17503.1|17497.1|17505.6|17499.6|17506.6|17500.6|17496.1|17490.1|525
1630695600000|2021-09-03 19:00:00|17504.6|17498.6|17500.6|17494.6|17508.6|17502.6|17497.6|17491.6|706
1630699200000|2021-09-03 20:00:00|17499.6|17493.6|17478.1|17472.1|17499.6|17493.6|17473.1|17467.1|1261
1630702800000|2021-09-03 21:00:00|||||||||1
1630879200000|2021-09-05 22:00:00|17483.4|17469.4|17475.4|17461.4|17484.1|17470.1|17473.4|17459.4|0
1630882800000|2021-09-05 23:00:00|17475.1|17461.1|17467.8|17453.8|17476.9|17462.9|17460.8|17446.8|0
1630886400000|2021-09-06 00:00:00|17467.1|17453.1|17515.6|17511.6|17521.6|17517.6|17451.4|17437.4|6846
1630890000000|2021-09-06 01:00:00|17514.1|17510.1|17547.6|17543.6|17569.6|17565.6|17446.1|17442.1|34491
1630893600000|2021-09-06 02:00:00|17549.1|17545.1|17537.4|17533.4|17602.9|17598.9|17510.4|17506.4|23913
1630897200000|2021-09-06 03:00:00|17538.4|17534.4|17587.9|17583.9|17606.4|17602.4|17530.9|17526.9|14590
1630900800000|2021-09-06 04:00:00|17587.4|17583.4|17486.9|17482.9|17614.4|17610.4|17456.9|17452.9|23458
1630904400000|2021-09-06 05:00:00|17486.4|17482.4|17516.1|17502.1|17516.1|17504.5|17454.9|17450.9|15577
1630908000000|2021-09-06 06:00:00|17515.1|17501.1|17545.1|17531.1|17557.2|17543.2|17515.1|17501.1|0
1630911600000|2021-09-06 07:00:00|17529.5|17523.5|17540.5|17534.5|17547.5|17541.5|17517.5|17511.5|3794
1630915200000|2021-09-06 08:00:00|17541.5|17535.5|17561.5|17555.5|17562.5|17556.5|17540.5|17534.5|1585
1630918800000|2021-09-06 09:00:00|17562|17556|17559|17553|17562.5|17556.5|17551.5|17545.5|919
1630922400000|2021-09-06 10:00:00|17558.5|17552.5|17553.5|17547.5|17564.5|17558.5|17553|17547|793
1630926000000|2021-09-06 11:00:00|17554.5|17548.5|17557.5|17551.5|17561.5|17555.5|17552.5|17546.5|473
1630929600000|2021-09-06 12:00:00|17558.5|17552.5|17547.5|17541.5|17559|17553|17542.5|17536.5|843
1630933200000|2021-09-06 13:00:00|17548|17542|17566.5|17560.5|17571.5|17565.5|17540|17534|1705
1630936800000|2021-09-06 14:00:00|17567.5|17561.5|17571.5|17565.5|17581|17575|17567.5|17561.5|2158
1630940400000|2021-09-06 15:00:00|17572|17566|17554|17548|17574.5|17568.5|17553.5|17547.5|1197
1630944000000|2021-09-06 16:00:00|17553.5|17547.5|17557.5|17551.5|17558.5|17552.5|17548.5|17542.5|784
1630947600000|2021-09-06 17:00:00|17557|17551|17566.5|17560.5|17567.5|17561.5|17557|17551|599
1630951200000|2021-09-06 18:00:00|17566|17560|17565|17559|17566.5|17560.5|17558.5|17552.5|422
1630954800000|2021-09-06 19:00:00|17564.5|17558.5|17555|17549|17565.5|17559.5|17545.5|17539.5|621
1630958400000|2021-09-06 20:00:00|17555.5|17549.5|17531.5|17525.5|17555.5|17549.5|17527.5|17521.5|1271
1630962000000|2021-09-06 21:00:00|17536.4|17522.4|17537.5|17523.5|17537.5|17523.5|17536.4|17522.4|1
1630965600000|2021-09-06 22:00:00|17533.4|17519.4|17531.4|17517.4|17535.8|17521.8|17524.5|17510.5|0
1630969200000|2021-09-06 23:00:00|17532.1|17518.1|17530.7|17516.7|17539.5|17525.5|17526.2|17512.2|0
1630972800000|2021-09-07 00:00:00|17530|17516|17515|17511|17542.5|17536.5|17495|17491|7219
1630976400000|2021-09-07 01:00:00|17514|17510|17356.5|17352.5|17522.5|17518.5|17354|17350|47076
1630980000000|2021-09-07 02:00:00|17356|17352|17456.5|17452.5|17477.5|17473.5|17350.5|17346.5|29314
1630983600000|2021-09-07 03:00:00|17457|17453|17407.6|17403.6|17468.6|17464.6|17387.6|17383.6|13924
1630987200000|2021-09-07 04:00:00|17406.6|17402.6|17422.6|17418.6|17437.6|17433.6|17393.6|17389.6|11763
1630990800000|2021-09-07 05:00:00|17423.1|17419.1|17440.1|17426.1|17470.6|17466.6|17406|17402|15787
1630994400000|2021-09-07 06:00:00|17440.6|17426.6|17435|17421|17448.7|17434.7|17427|17413|0
1630998000000|2021-09-07 07:00:00|17434.5|17420.5|17432.5|17426.5|17446|17440|17409|17403|3087
1631001600000|2021-09-07 08:00:00|17431.5|17425.5|17411.5|17405.5|17434|17428|17405.5|17399.5|2133
1631005200000|2021-09-07 09:00:00|17410.5|17404.5|17399.5|17393.5|17410.5|17404.5|17378.5|17372.5|3133
1631008800000|2021-09-07 10:00:00|17399|17393|17390.5|17384.5|17400|17394|17382|17376|1096
1631012400000|2021-09-07 11:00:00|17391|17385|17416|17410|17420|17414|17390|17384|1869
1631016000000|2021-09-07 12:00:00|17417|17411|17404|17398|17420|17414|17396|17390|1204
1631019600000|2021-09-07 13:00:00|17403|17397|17408.5|17402.5|17415|17409|17389|17383|2753
1631023200000|2021-09-07 14:00:00|17409|17403|17407|17401|17413|17407|17371|17365|4868
1631026800000|2021-09-07 15:00:00|17407.5|17401.5|17397.5|17391.5|17409.5|17403.5|17380|17374|1979
1631030400000|2021-09-07 16:00:00|17397|17391|17402|17396|17410|17404|17394.5|17388.5|1197
1631034000000|2021-09-07 17:00:00|17403|17397|17445|17439|17450|17444|17400|17394|3519
1631037600000|2021-09-07 18:00:00|17444.5|17438.5|17444.5|17438.5|17452.5|17446.5|17433|17427|1059
1631041200000|2021-09-07 19:00:00|17444|17438|17431.5|17425.5|17456.5|17450.5|17425.5|17419.5|1019
1631044800000|2021-09-07 20:00:00|17431|17425|17437|17431|17439|17433|17424.5|17418.5|686
1631048400000|2021-09-07 21:00:00|17441.4|17427.4|17441.3|17427.3|17442|17428|17440.6|17426.6|0
1631052000000|2021-09-07 22:00:00|17441|17427|17436.9|17422.9|17445.4|17431.4|17435.3|17421.3|0
1631055600000|2021-09-07 23:00:00|17437.6|17423.6|17422.9|17408.9|17437.6|17423.6|17420.2|17406.2|0
1631059200000|2021-09-08 00:00:00|17423.5|17409.5|17406|17402|17443.1|17430.5|17393|17389|6653
1631062800000|2021-09-08 01:00:00|17405.5|17401.5|17376|17372|17417.5|17413.5|17325.5|17321.5|39560
1631066400000|2021-09-08 02:00:00|17376.5|17372.5|17314.5|17310.5|17378.5|17374.5|17281.5|17277.5|33008
1631070000000|2021-09-08 03:00:00|17314|17310|17236|17232|17325.5|17321.5|17202|17198|28222
1631073600000|2021-09-08 04:00:00|17237.5|17233.5|17193.5|17189.5|17264|17260|17172.5|17168.5|20266
1631077200000|2021-09-08 05:00:00|17196|17192|17268.3|17254.3|17271.6|17263.5|17174.5|17170.5|23764
1631080800000|2021-09-08 06:00:00|17267.3|17253.3|17251.1|17237.1|17276.2|17262.2|17243.2|17229.2|0
1631084400000|2021-09-08 07:00:00|17250.5|17236.5|17140.5|17134.5|17257|17251|17113|17107|14714
1631088000000|2021-09-08 08:00:00|17141|17135|17131.5|17125.5|17147.5|17141.5|17107.5|17101.5|4460
1631091600000|2021-09-08 09:00:00|17131|17125|17203.5|17197.5|17206.5|17200.5|17128.5|17122.5|4818
1631095200000|2021-09-08 10:00:00|17204.5|17198.5|17234.5|17228.5|17249|17243|17196.5|17190.5|5751
1631098800000|2021-09-08 11:00:00|17233.5|17227.5|17262|17256|17290.5|17284.5|17233.5|17227.5|7815
1631102400000|2021-09-08 12:00:00|17262.5|17256.5|17269|17263|17274|17268|17236.5|17230.5|3586
1631106000000|2021-09-08 13:00:00|17270|17264|17240|17234|17277|17271|17231.5|17225.5|4596
1631109600000|2021-09-08 14:00:00|17241.5|17235.5|17155|17149|17249|17243|17136.5|17130.5|9640
1631113200000|2021-09-08 15:00:00|17154.5|17148.5|17157|17151|17197|17191|17144|17138|5697
1631116800000|2021-09-08 16:00:00|17158|17152|17185.5|17179.5|17207|17201|17145.5|17139.5|3828
1631120400000|2021-09-08 17:00:00|17186|17180|17172|17166|17197.5|17191.5|17163|17157|1248
1631124000000|2021-09-08 18:00:00|17171|17165|17185|17179|17199|17193|17171|17165|878
1631127600000|2021-09-08 19:00:00|17185.5|17179.5|17172|17166|17199|17193|17171|17165|692
1631131200000|2021-09-08 20:00:00|17171.5|17165.5|17163|17157|17181.5|17175.5|17158.5|17152.5|976
1631134800000|2021-09-08 21:00:00|17167.1|17153.1|17164.7|17150.7|17167.2|17153.2|17164.7|17150.7|0
1631138400000|2021-09-08 22:00:00|17166|17152|17158.9|17144.9|17168|17154|17157.6|17143.6|0
1631142000000|2021-09-08 23:00:00|17158.2|17144.2|17159.5|17145.5|17162.1|17148.1|17153.3|17139.3|0
1631145600000|2021-09-09 00:00:00|17160.1|17146.1|17133|17129|17181|17177|17116.5|17112.5|8656
1631149200000|2021-09-09 01:00:00|17132|17128|17178|17174|17192|17188|17089|17085|43858
1631152800000|2021-09-09 02:00:00|17177.5|17173.5|17243.4|17239.4|17294.4|17290.4|17172.5|17168.5|29958
1631156400000|2021-09-09 03:00:00|17244.4|17240.4|17239.9|17235.9|17267.9|17263.9|17216.4|17212.4|13014
1631160000000|2021-09-09 04:00:00|17239.4|17235.4|17199.9|17195.9|17257.9|17253.9|17180.4|17176.4|12578
1631163600000|2021-09-09 05:00:00|17199.4|17195.4|17238.5|17224.5|17260.9|17256.9|17190.9|17186.9|16446
1631167200000|2021-09-09 06:00:00|17237.5|17223.5|17257|17243|17280.5|17266.5|17237.2|17223.2|0
1631170800000|2021-09-09 07:00:00|17256.7|17242.7|17284.4|17278.4|17289.4|17283.4|17228.9|17222.9|6180
1631174400000|2021-09-09 08:00:00|17283.9|17277.9|17283.4|17277.4|17311.4|17305.4|17275.9|17269.9|4331
1631178000000|2021-09-09 09:00:00|17282.9|17276.9|17287.4|17281.4|17300.4|17294.4|17271.4|17265.4|2064
1631181600000|2021-09-09 10:00:00|17287.9|17281.9|17281.9|17275.9|17292.4|17286.4|17277.9|17271.9|736
1631185200000|2021-09-09 11:00:00|17282.4|17276.4|17328.4|17322.4|17329.9|17323.9|17282.4|17276.4|3830
1631188800000|2021-09-09 12:00:00|17328.9|17322.9|17335.4|17329.4|17337.9|17331.9|17316.9|17310.9|3244
1631192400000|2021-09-09 13:00:00|17335.9|17329.9|17332.9|17326.9|17343.9|17337.9|17317.9|17311.9|2879
1631196000000|2021-09-09 14:00:00|17331.9|17325.9|17324.9|17318.9|17341.9|17335.9|17317.9|17311.9|2538
1631199600000|2021-09-09 15:00:00|17323.4|17317.4|17322.4|17316.4|17331.9|17325.9|17307.4|17301.4|2309
1631203200000|2021-09-09 16:00:00|17322.9|17316.9|17326.9|17320.9|17338.4|17332.4|17312.9|17306.9|1406
1631206800000|2021-09-09 17:00:00|17327.4|17321.4|17288.4|17282.4|17335.4|17329.4|17280.9|17274.9|2670
1631210400000|2021-09-09 18:00:00|17285.9|17279.9|17312.4|17306.4|17315.9|17309.9|17273.9|17267.9|1841
1631214000000|2021-09-09 19:00:00|17311.9|17305.9|17291.9|17285.9|17326.4|17320.4|17290.4|17284.4|1262
1631217600000|2021-09-09 20:00:00|17291.4|17285.4|17290.4|17284.4|17293.9|17287.9|17278.9|17272.9|791
1631221200000|2021-09-09 21:00:00|17293.9|17279.9|17300.6|17286.6|17302|17288|17292.1|17278.1|0
1631224800000|2021-09-09 22:00:00|17296.6|17282.6|17296.1|17282.1|17301.1|17287.1|17288|17274|0
1631228400000|2021-09-09 23:00:00|17295.8|17281.8|17294.1|17280.1|17298.8|17284.8|17288.3|17274.3|0
1631232000000|2021-09-10 00:00:00|17294.7|17280.7|17293.9|17289.9|17334.4|17330.4|17292.4|17279.4|6262
1631235600000|2021-09-10 01:00:00|17292.9|17288.9|17378.9|17374.9|17386.9|17382.9|17288.4|17284.4|37307
1631239200000|2021-09-10 02:00:00|17379.4|17375.4|17441.4|17437.4|17468.9|17464.9|17373.9|17369.9|26612
1631242800000|2021-09-10 03:00:00|17441.9|17437.9|17432.9|17428.9|17454.9|17450.9|17423.9|17419.9|9627
1631246400000|2021-09-10 04:00:00|17431.4|17427.4|17437.9|17433.9|17446.9|17442.9|17411.9|17407.9|10619
1631250000000|2021-09-10 05:00:00|17438.9|17434.9|17475.3|17461.3|17481.9|17477.9|17438.4|17434.4|17694
1631253600000|2021-09-10 06:00:00|17476.4|17462.4|17465.1|17451.1|17478.4|17464.4|17453.8|17439.8|0
1631257200000|2021-09-10 07:00:00|17463.9|17449.9|17476.6|17470.6|17488.6|17482.6|17460.6|17449.9|3540
1631260800000|2021-09-10 08:00:00|17477.1|17471.1|17496.6|17490.6|17498.6|17492.6|17470.6|17464.6|1623
1631264400000|2021-09-10 09:00:00|17498.1|17492.1|17481.1|17475.1|17499.1|17493.1|17478.6|17472.6|1192
1631268000000|2021-09-10 10:00:00|17479.6|17473.6|17488.6|17482.6|17490.6|17484.6|17474.6|17468.6|787
1631271600000|2021-09-10 11:00:00|17489.1|17483.1|17486.6|17480.6|17495.1|17489.1|17483.6|17477.6|636
1631275200000|2021-09-10 12:00:00|17486.1|17480.1|17471.6|17465.6|17490.6|17484.6|17464.1|17458.1|1324
1631278800000|2021-09-10 13:00:00|17470.6|17464.6|17477.6|17471.6|17486.6|17480.6|17466.6|17460.6|1734
1631282400000|2021-09-10 14:00:00|17476.6|17470.6|17447.6|17441.6|17477.6|17471.6|17433.1|17427.1|5441
1631286000000|2021-09-10 15:00:00|17448.1|17442.1|17454.1|17448.1|17455.6|17449.6|17430.1|17424.1|3387
1631289600000|2021-09-10 16:00:00|17454.6|17448.6|17460.1|17454.1|17470.1|17464.1|17450.6|17444.6|1819
1631293200000|2021-09-10 17:00:00|17461.1|17455.1|17451.6|17445.6|17465.6|17459.6|17446.1|17440.1|1077
1631296800000|2021-09-10 18:00:00|17451.1|17445.1|17431.1|17425.1|17453.6|17447.6|17423.1|17417.1|1540
1631300400000|2021-09-10 19:00:00|17431.6|17425.6|17404.1|17398.1|17432.6|17426.6|17398.6|17392.6|2069
1631304000000|2021-09-10 20:00:00|17404.6|17398.6|17386.1|17380.1|17410.6|17404.6|17385.6|17379.6|1453
1631484000000|2021-09-12 22:00:00|17402.6|17388.6|17412.1|17398.1|17414.8|17400.8|17390.7|17376.7|0
1631487600000|2021-09-12 23:00:00|17412.7|17398.7|17423|17409|17425.3|17411.3|17408.3|17394.3|0
1631491200000|2021-09-13 00:00:00|17425.3|17411.3|17442.1|17438.1|17493.1|17489.1|17389.2|17375.2|8984
1631494800000|2021-09-13 01:00:00|17442.6|17438.6|17404.3|17400.3|17464.1|17460.1|17360.1|17356.1|36291
1631498400000|2021-09-13 02:00:00|17405.3|17401.3|17440.8|17436.8|17476.3|17472.3|17394.3|17390.3|21590
1631502000000|2021-09-13 03:00:00|17441.3|17437.3|17454.8|17450.8|17480.8|17476.8|17431.3|17427.3|11167
1631505600000|2021-09-13 04:00:00|17455.3|17451.3|17432.8|17428.8|17463.8|17459.8|17409.8|17405.8|10709
1631509200000|2021-09-13 05:00:00|17433.8|17429.8|17475.5|17461.5|17475.5|17461.5|17406.8|17402.8|12077
1631512800000|2021-09-13 06:00:00|17475.2|17461.2|17484.7|17470.7|17499.9|17485.9|17465.6|17451.6|0
1631516400000|2021-09-13 07:00:00|17484.9|17470.9|17467.2|17461.2|17484.9|17470.9|17458.2|17452.2|3641
1631520000000|2021-09-13 08:00:00|17467.7|17461.7|17474.7|17468.7|17490.2|17484.2|17467.2|17461.2|1996
1631523600000|2021-09-13 09:00:00|17475.7|17469.7|17475.7|17469.7|17480.2|17474.2|17472.2|17466.2|458
1631527200000|2021-09-13 10:00:00|17475.2|17469.2|17489.2|17483.2|17498.2|17492.2|17475.2|17469.2|1834
1631530800000|2021-09-13 11:00:00|17490.2|17484.2|17485.7|17479.7|17491.7|17485.7|17481.2|17475.2|675
1631534400000|2021-09-13 12:00:00|17486.2|17480.2|17485.2|17479.2|17492.2|17486.2|17471.7|17465.7|1061
1631538000000|2021-09-13 13:00:00|17485.7|17479.7|17472.7|17466.7|17494.7|17488.7|17454.2|17448.2|3918
1631541600000|2021-09-13 14:00:00|17472.2|17466.2|17484.2|17478.2|17488.2|17482.2|17457.2|17451.2|3551
1631545200000|2021-09-13 15:00:00|17484.7|17478.7|17472.7|17466.7|17487.2|17481.2|17460.7|17454.7|2025
1631548800000|2021-09-13 16:00:00|17472.2|17466.2|17496.2|17490.2|17499.7|17493.7|17467.2|17461.2|2436
1631552400000|2021-09-13 17:00:00|17497.2|17491.2|17475.7|17469.7|17503.7|17497.7|17469.2|17463.2|1708
1631556000000|2021-09-13 18:00:00|17477.2|17471.2|17469.2|17463.2|17481.7|17475.7|17445.2|17439.2|1809
1631559600000|2021-09-13 19:00:00|17468.7|17462.7|17493.7|17487.7|17497.2|17491.2|17451.7|17445.7|1319
1631563200000|2021-09-13 20:00:00|17494.7|17488.7|17509.2|17503.2|17509.2|17503.2|17493.7|17487.7|1153
1631566800000|2021-09-13 21:00:00|17512.3|17498.3|17512.4|17498.4|17513.7|17499.7|17511.3|17497.3|0
1631570400000|2021-09-13 22:00:00|17510.9|17496.9|17516.4|17502.4|17520.5|17506.5|17506.5|17492.5|0
1631574000000|2021-09-13 23:00:00|17517.1|17503.1|17518.1|17504.1|17519.5|17505.5|17510.9|17496.9|0
1631577600000|2021-09-14 00:00:00|17517.5|17503.5|17508.7|17504.7|17565.2|17561.2|17500.6|17486.6|7136
1631581200000|2021-09-14 01:00:00|17508.2|17504.2|17497.7|17493.7|17547.2|17543.2|17488.2|17484.2|19402
1631584800000|2021-09-14 02:00:00|17498.2|17494.2|17480.2|17476.2|17511.7|17507.7|17438.2|17434.2|3523
1631588400000|2021-09-14 03:00:00|17480.7|17476.7|17503.7|17499.7|17509.2|17505.2|17458.2|17454.2|1625
1631592000000|2021-09-14 04:00:00|17502.7|17498.7|17499.2|17495.2|17525.2|17521.2|17493.2|17489.2|2185
1631595600000|2021-09-14 05:00:00|17498.7|17494.7|17468.9|17454.9|17501.7|17497.7|17456.2|17452.2|2700
1631599200000|2021-09-14 06:00:00|17469.9|17455.9|17438.5|17424.5|17471.6|17457.6|17423|17409|0
1631602800000|2021-09-14 07:00:00|17436.4|17422.4|17435.7|17429.7|17438.1|17430.7|17399.2|17393.2|1165
1631606400000|2021-09-14 08:00:00|17435.2|17429.2|17445.2|17439.2|17450.7|17444.7|17428.2|17422.2|443
1631610000000|2021-09-14 09:00:00|17445.7|17439.7|17437.2|17431.2|17453.7|17447.7|17433.7|17427.7|295
1631613600000|2021-09-14 10:00:00|17436.7|17430.7|17441.7|17435.7|17446.2|17440.2|17434.7|17428.7|86
1631617200000|2021-09-14 11:00:00|17442.2|17436.2|17428.7|17422.7|17447.7|17441.7|17425.2|17419.2|205
1631620800000|2021-09-14 12:00:00|17430.2|17424.2|17466.7|17460.7|17481.2|17475.2|17425.7|17419.7|663
1631624400000|2021-09-14 13:00:00|17468.7|17462.7|17445.7|17439.7|17475.7|17469.7|17442.7|17436.7|663
1631628000000|2021-09-14 14:00:00|17444.2|17438.2|17435.7|17429.7|17448.2|17442.2|17425.7|17419.7|646
1631631600000|2021-09-14 15:00:00|17436.2|17430.2|17457.7|17451.7|17459.2|17453.2|17436.2|17430.2|514
1631635200000|2021-09-14 16:00:00|17458.2|17452.2|17443.2|17437.2|17467.7|17461.7|17442.2|17436.2|294
1631638800000|2021-09-14 17:00:00|17443.7|17437.7|17450.2|17444.2|17451.7|17445.7|17430.2|17424.2|250
1631642400000|2021-09-14 18:00:00|17451.2|17445.2|17423.2|17417.2|17458.7|17452.7|17398.2|17392.2|609
1631646000000|2021-09-14 19:00:00|17424.2|17418.2|17425.7|17419.7|17426.7|17420.7|17404.2|17398.2|209
1631649600000|2021-09-14 20:00:00|17426.2|17420.2|17421.7|17415.7|17432.2|17426.2|17420.2|17414.2|178
1631653200000|2021-09-14 21:00:00|17427.4|17413.4|17426.2|17412.2|17429.6|17415.6|17424.7|17410.7|0
1631656800000|2021-09-14 22:00:00|17427.5|17413.5|17431.9|17417.9|17434.7|17420.7|17425.2|17411.2|0
1631660400000|2021-09-14 23:00:00|17432.6|17418.6|17440|17426|17440|17426|17429.8|17415.8|0
1631664000000|2021-09-15 00:00:00|17439.3|17425.3|17416.7|17412.7|17452.2|17448.2|17416.7|17407.2|2221
1631667600000|2021-09-15 01:00:00|17420.2|17416.2|17330.9|17326.9|17449.2|17445.2|17306.4|17302.4|17042
1631671200000|2021-09-15 02:00:00|17331.4|17327.4|17370.4|17366.4|17407.9|17403.9|17297.4|17293.4|12863
1631674800000|2021-09-15 03:00:00|17370.9|17366.9|17380.9|17376.9|17407.4|17403.4|17366.9|17362.9|7134
1631678400000|2021-09-15 04:00:00|17381.4|17377.4|17417.9|17413.9|17428.9|17424.9|17372.4|17368.4|7016
1631682000000|2021-09-15 05:00:00|17418.9|17414.9|17374.8|17360.8|17419.4|17415.4|17350.5|17346.5|11662
1631685600000|2021-09-15 06:00:00|17374.3|17360.3|17374.8|17360.8|17377|17363|17347.3|17333.3|0
1631689200000|2021-09-15 07:00:00|17374.5|17360.5|17372.5|17366.5|17389.5|17383.5|17366|17360|3112
1631692800000|2021-09-15 08:00:00|17372|17366|17390.5|17384.5|17394.5|17388.5|17371|17365|1670
1631696400000|2021-09-15 09:00:00|17391|17385|17388|17382|17395.5|17389.5|17385.5|17379.5|1188
1631700000000|2021-09-15 10:00:00|17388.5|17382.5|17366.5|17360.5|17389.5|17383.5|17362.5|17356.5|1777
1631703600000|2021-09-15 11:00:00|17367.5|17361.5|17369|17363|17371.5|17365.5|17355|17349|1580
1631707200000|2021-09-15 12:00:00|17369.5|17363.5|17369.5|17363.5|17374.5|17368.5|17350.5|17344.5|1636
1631710800000|2021-09-15 13:00:00|17368|17362|17360|17354|17374.5|17368.5|17339|17333|3670
1631714400000|2021-09-15 14:00:00|17361|17355|17329.5|17323.5|17365.5|17359.5|17315.5|17309.5|4770
1631718000000|2021-09-15 15:00:00|17329|17323|17337.5|17331.5|17339|17333|17324.5|17318.5|1687
1631721600000|2021-09-15 16:00:00|17338|17332|17360.5|17354.5|17364.5|17358.5|17333.5|17327.5|1899
1631725200000|2021-09-15 17:00:00|17361|17355|17383.5|17377.5|17391.5|17385.5|17359.5|17353.5|2212
1631728800000|2021-09-15 18:00:00|17383|17377|17385|17379|17394|17388|17382|17376|910
1631732400000|2021-09-15 19:00:00|17384.5|17378.5|17394|17388|17403.5|17397.5|17384.5|17378.5|1175
1631736000000|2021-09-15 20:00:00|17395.5|17389.5|17408|17402|17408.5|17402.5|17395.5|17389.5|697
1631739600000|2021-09-15 21:00:00|17412.6|17398.6|17412.1|17398.1|17413.5|17399.5|17409|17395|0
1631743200000|2021-09-15 22:00:00|17413.7|17399.7|17418|17404|17419.3|17405.3|17410.7|17396.7|0
1631746800000|2021-09-15 23:00:00|17417.3|17403.3|17416.5|17402.5|17417.9|17403.9|17411.2|17397.2|0
1631750400000|2021-09-16 00:00:00|17416.2|17402.2|17376|17372|17420|17406|17369|17365|4871
1631754000000|2021-09-16 01:00:00|17375.5|17371.5|17322|17318|17405.5|17401.5|17301|17297|31659
1631757600000|2021-09-16 02:00:00|17321.5|17317.5|17276.8|17272.8|17323.5|17319.5|17254.3|17250.3|24399
1631761200000|2021-09-16 03:00:00|17276.3|17272.3|17243.8|17239.8|17289.3|17285.3|17241.3|17237.3|10527
1631764800000|2021-09-16 04:00:00|17243.3|17239.3|17275.8|17271.8|17284.8|17280.8|17235.3|17231.3|9408
1631768400000|2021-09-16 05:00:00|17275.3|17271.3|17306.8|17292.8|17311|17297|17270.8|17266.8|12280
1631772000000|2021-09-16 06:00:00|17305.7|17291.7|17294.7|17280.7|17330.7|17316.7|17294.3|17280.3|0
1631775600000|2021-09-16 07:00:00|17283.7|17277.7|17296.7|17290.7|17316.7|17310.7|17271.2|17265.2|3920
1631779200000|2021-09-16 08:00:00|17296.2|17290.2|17281.2|17275.2|17299.2|17293.2|17281.2|17275.2|1022
1631782800000|2021-09-16 09:00:00|17281.7|17275.7|17282.2|17276.2|17290.2|17284.2|17272.2|17266.2|1148
1631786400000|2021-09-16 10:00:00|17281.7|17275.7|17287.2|17281.2|17292.2|17286.2|17278.7|17272.7|848
1631790000000|2021-09-16 11:00:00|17287.7|17281.7|17284.2|17278.2|17303.2|17297.2|17282.2|17276.2|1246
1631793600000|2021-09-16 12:00:00|17284.7|17278.7|17292.2|17286.2|17293.2|17287.2|17275.2|17269.2|1268
1631797200000|2021-09-16 13:00:00|17293.2|17287.2|17265.7|17259.7|17295.7|17289.7|17259.7|17253.7|2886
1631800800000|2021-09-16 14:00:00|17264.2|17258.2|17264.2|17258.2|17277.2|17271.2|17250.7|17244.7|4172
1631804400000|2021-09-16 15:00:00|17263.7|17257.7|17273.2|17267.2|17273.2|17267.2|17260.2|17254.2|1473
1631808000000|2021-09-16 16:00:00|17276.7|17270.7|17286.2|17280.2|17301.2|17295.2|17276.7|17270.7|2397
1631811600000|2021-09-16 17:00:00|17285.2|17279.2|17306.7|17300.7|17309.2|17303.2|17281.7|17275.7|1131
1631815200000|2021-09-16 18:00:00|17307.2|17301.2|17304.7|17298.7|17310.7|17304.7|17294.2|17288.2|770
1631818800000|2021-09-16 19:00:00|17305.2|17299.2|17314.7|17308.7|17322.2|17316.2|17304.2|17298.2|1472
1631822400000|2021-09-16 20:00:00|17314.2|17308.2|17305.7|17299.7|17317.7|17311.7|17296.2|17290.2|812
1631826000000|2021-09-16 21:00:00|17311.1|17297.1|17310.1|17296.1|17312.3|17298.3|17308.1|17294.1|0
1631829600000|2021-09-16 22:00:00|17311.9|17297.9|17312.2|17298.2|17315|17301|17308.9|17294.9|0
1631833200000|2021-09-16 23:00:00|17312.9|17298.9|17308.2|17294.2|17318.3|17304.3|17302.7|17288.7|0
1631836800000|2021-09-17 00:00:00|17308.8|17294.8|17264.7|17260.7|17312.9|17298.9|17262.7|17258.7|4764
1631840400000|2021-09-17 01:00:00|17263.7|17259.7|17282.5|17278.5|17306.5|17302.5|17205.5|17201.5|35344
1631844000000|2021-09-17 02:00:00|17281.5|17277.5|17370|17366|17375.5|17371.5|17278|17274|24174
1631847600000|2021-09-17 03:00:00|17369.5|17365.5|17404.5|17400.5|17415|17411|17369.5|17365.5|16613
1631851200000|2021-09-17 04:00:00|17405.5|17401.5|17386.5|17382.5|17431|17427|17379.5|17375.5|14337
1631854800000|2021-09-17 05:00:00|17386|17382|17346.2|17332.2|17412|17408|17315.5|17311.5|22243
1631858400000|2021-09-17 06:00:00|17345.7|17331.7|17342.8|17328.8|17351.4|17337.4|17333|17319|0
1631862000000|2021-09-17 07:00:00|17342.7|17328.7|17333.5|17327.5|17343.6|17337|17310.5|17304.5|3590
1631865600000|2021-09-17 08:00:00|17332.5|17326.5|17331.5|17325.5|17333.5|17327.5|17322|17316|628
1631869200000|2021-09-17 09:00:00|17332|17326|17310|17304|17332.5|17326.5|17300.5|17294.5|1989
1631872800000|2021-09-17 10:00:00|17310.5|17304.5|17303.5|17297.5|17315.5|17309.5|17291|17285|2027
1631876400000|2021-09-17 11:00:00|17302.5|17296.5|17304.5|17298.5|17309.5|17303.5|17292.5|17286.5|974
1631880000000|2021-09-17 12:00:00|17304|17298|17317.5|17311.5|17322.5|17316.5|17304|17298|1223
1631883600000|2021-09-17 13:00:00|17318|17312|17284.5|17278.5|17320.5|17314.5|17275|17269|3471
1631887200000|2021-09-17 14:00:00|17284|17278|17271.5|17265.5|17289.5|17283.5|17265.5|17259.5|3579
1631890800000|2021-09-17 15:00:00|17271|17265|17252|17246|17272.5|17266.5|17240.5|17234.5|4816
1631894400000|2021-09-17 16:00:00|17251.5|17245.5|17273|17267|17280|17274|17250|17244|2097
1631898000000|2021-09-17 17:00:00|17272.5|17266.5|17244.5|17238.5|17273|17267|17234|17228|1926
1631901600000|2021-09-17 18:00:00|17244|17238|17267|17261|17275|17269|17241|17235|1436
1631905200000|2021-09-17 19:00:00|17267.5|17261.5|17253.5|17247.5|17284|17278|17253.5|17247.5|1272
1631908800000|2021-09-17 20:00:00|17253|17247|17246.5|17240.5|17255|17249|17239|17233|1230
1632088800000|2021-09-19 22:00:00|17270|17256|17271.5|17257.5|17272.6|17258.6|17246.3|17232.3|0
1632092400000|2021-09-19 23:00:00|17272.2|17258.2|17277.9|17263.9|17279.3|17265.3|17263.3|17249.3|0
1632096000000|2021-09-20 00:00:00|17278.6|17264.6|17233.2|17219.2|17288|17274|17228.6|17214.6|0
1632099600000|2021-09-20 01:00:00|17231.1|17217.1|17132.9|17118.9|17231.1|17217.1|17126.8|17112.8|0
1632103200000|2021-09-20 02:00:00|17132.8|17118.8|17005.4|16991.4|17132.8|17118.8|16999.8|16985.8|0
1632106800000|2021-09-20 03:00:00|17005.5|16991.5|17037.7|17023.7|17046.3|17032.3|16973.4|16959.4|0
1632110400000|2021-09-20 04:00:00|17037.8|17023.8|16993.2|16979.2|17039.8|17025.8|16979.6|16965.6|0
1632114000000|2021-09-20 05:00:00|16993|16979|17033.7|17019.7|17037.5|17023.5|16981.7|16967.7|0
1632117600000|2021-09-20 06:00:00|17034.7|17020.7|16977.7|16963.7|17047.2|17033.2|16938.3|16924.3|0
1632121200000|2021-09-20 07:00:00|16977|16963|16949.7|16935.7|17009.3|16995.3|16941.6|16927.6|0
1632124800000|2021-09-20 08:00:00|16950|16936|16934.6|16920.6|16964.5|16950.5|16922.1|16908.1|0
1632128400000|2021-09-20 09:00:00|16934.9|16920.9|16903.3|16889.3|16940.5|16926.5|16893.2|16879.2|0
1632132000000|2021-09-20 10:00:00|16902.7|16888.7|16918.2|16904.2|16956|16942|16902.2|16888.2|0
1632135600000|2021-09-20 11:00:00|16918.3|16904.3|16857.4|16843.4|16931.9|16917.9|16857.1|16843.1|0
1632139200000|2021-09-20 12:00:00|16857.3|16843.3|16846.3|16832.3|16876.3|16862.3|16789|16775|0
1632142800000|2021-09-20 13:00:00|16846.2|16832.2|16935.9|16921.9|16956.5|16942.5|16819.5|16805.5|0
1632146400000|2021-09-20 14:00:00|16936|16922|16879.4|16865.4|16951.4|16937.4|16876.8|16862.8|0
1632150000000|2021-09-20 15:00:00|16879.3|16865.3|16814.3|16800.3|16922.8|16908.8|16808.6|16794.6|0
1632153600000|2021-09-20 16:00:00|16814|16800|16773.6|16759.6|16817.4|16803.4|16773|16759|0
1632157200000|2021-09-20 17:00:00|16773.5|16759.5|16785.3|16771.3|16793.3|16779.3|16730.1|16716.1|0
1632160800000|2021-09-20 18:00:00|16785.5|16771.5|16727.9|16713.9|16796.7|16782.7|16711.5|16697.5|0
1632164400000|2021-09-20 19:00:00|16728|16714|16903.6|16889.6|16919.2|16905.2|16723.6|16709.6|0
1632168000000|2021-09-20 20:00:00|16903.3|16889.3|16898.9|16884.9|16908.6|16894.6|16860.6|16846.6|0
1632171600000|2021-09-20 21:00:00|16898.5|16884.5|16898.6|16884.6|16905.8|16891.8|16897.2|16883.2|0
1632175200000|2021-09-20 22:00:00|16897.5|16883.5|16909.7|16895.7|16916.8|16902.8|16897.5|16883.5|0
1632178800000|2021-09-20 23:00:00|16909.3|16895.3|16950.3|16936.3|16951.6|16937.6|16894.1|16880.1|0
1632182400000|2021-09-21 00:00:00|16950.9|16936.9|17047.4|17033.4|17128.7|17114.7|16946.9|16932.9|0
1632186000000|2021-09-21 01:00:00|17047.3|17033.3|17091.5|17077.5|17116.4|17102.4|17007.1|16993.1|0
1632189600000|2021-09-21 02:00:00|17091.6|17077.6|17072.1|17058.1|17102.7|17088.7|17056.6|17042.6|0
1632193200000|2021-09-21 03:00:00|17072.2|17058.2|17064|17050|17077.4|17063.4|17019|17005|0
1632196800000|2021-09-21 04:00:00|17063.9|17049.9|17095.8|17081.8|17101.8|17087.8|17052.3|17038.3|0
1632200400000|2021-09-21 05:00:00|17095.7|17081.7|17095.9|17081.9|17120.5|17106.5|17043.5|17029.5|0
1632204000000|2021-09-21 06:00:00|17093.8|17079.8|17116.6|17102.6|17145.6|17131.6|17084.7|17070.7|0
1632207600000|2021-09-21 07:00:00|17116.4|17102.4|17213.9|17199.9|17213.9|17199.9|17112.8|17098.8|0
1632211200000|2021-09-21 08:00:00|17213.8|17199.8|17210.8|17196.8|17232.3|17218.3|17202.4|17188.4|0
1632214800000|2021-09-21 09:00:00|17210.9|17196.9|17221.6|17207.6|17235|17221|17198.5|17184.5|0
1632218400000|2021-09-21 10:00:00|17221.7|17207.7|17205.9|17191.9|17223.8|17209.8|17194.4|17180.4|0
1632222000000|2021-09-21 11:00:00|17206.2|17192.2|17214.1|17200.1|17214.2|17200.2|17176.3|17162.3|0
1632225600000|2021-09-21 12:00:00|17214.2|17200.2|17170|17156|17224|17210|17152.8|17138.8|0
1632229200000|2021-09-21 13:00:00|17170.1|17156.1|17156.4|17142.4|17187.8|17173.8|17129.6|17115.6|0
1632232800000|2021-09-21 14:00:00|17156.6|17142.6|17082.6|17068.6|17165.3|17151.3|17066.8|17052.8|0
1632236400000|2021-09-21 15:00:00|17082.5|17068.5|17127.1|17113.1|17132.9|17118.9|17072.6|17058.6|0
1632240000000|2021-09-21 16:00:00|17127.2|17113.2|17153.6|17139.6|17170.2|17156.2|17124.5|17110.5|0
1632243600000|2021-09-21 17:00:00|17153.7|17139.7|17140.3|17126.3|17160.2|17146.2|17122.3|17108.3|0
1632247200000|2021-09-21 18:00:00|17140.4|17126.4|17130.1|17116.1|17155.7|17141.7|17103.4|17089.4|0
1632250800000|2021-09-21 19:00:00|17130.3|17116.3|17098.8|17084.8|17164.3|17150.3|17097.7|17083.7|0
1632254400000|2021-09-21 20:00:00|17098.7|17084.7|17071.4|17057.4|17104.2|17090.2|17063.7|17049.7|0
1632258000000|2021-09-21 21:00:00|17071.5|17057.5|17063|17049|17074.7|17060.7|17062.6|17048.6|0
1632261600000|2021-09-21 22:00:00|17062.5|17048.5|17052.6|17038.6|17072.8|17058.8|17050.8|17036.8|0
1632265200000|2021-09-21 23:00:00|17053.5|17039.5|16994.1|16980.1|17060.7|17046.7|16994.1|16980.1|0
1632268800000|2021-09-22 00:00:00|16992.3|16978.3|16885.8|16881.8|17003.9|16989.9|16833.3|16829.3|15025
1632272400000|2021-09-22 01:00:00|16886.8|16882.8|16888.3|16884.3|16970.8|16966.8|16833.3|16829.3|47786
1632276000000|2021-09-22 02:00:00|16888.8|16884.8|16849.6|16845.6|16909.6|16905.6|16786.1|16782.1|29890
1632279600000|2021-09-22 03:00:00|16850.1|16846.1|16882.6|16878.6|16916.6|16912.6|16843.6|16839.6|13202
1632283200000|2021-09-22 04:00:00|16882.1|16878.1|16912.6|16908.6|16952.1|16948.1|16860.1|16856.1|12262
1632286800000|2021-09-22 05:00:00|16911.6|16907.6|16925.2|16911.2|16939.2|16935.2|16894.1|16890.1|15464
1632290400000|2021-09-22 06:00:00|16926.7|16912.7|16957|16943|16965.4|16951.4|16926.2|16912.2|0
1632294000000|2021-09-22 07:00:00|16957.8|16943.8|16908.2|16902.2|16962.7|16956.7|16902.7|16896.7|4013
1632297600000|2021-09-22 08:00:00|16907.7|16901.7|16926.7|16920.7|16933.7|16927.7|16906.2|16900.2|1244
1632301200000|2021-09-22 09:00:00|16928.7|16922.7|16922.7|16916.7|16931.2|16925.2|16914.2|16908.2|813
1632304800000|2021-09-22 10:00:00|16923.2|16917.2|16926.2|16920.2|16942.2|16936.2|16922.7|16916.7|1232
1632308400000|2021-09-22 11:00:00|16925.2|16919.2|16921.2|16915.2|16928.2|16922.2|16918.2|16912.2|667
1632312000000|2021-09-22 12:00:00|16921.7|16915.7|16936.2|16930.2|16947.2|16941.2|16921.2|16915.2|1253
1632315600000|2021-09-22 13:00:00|16936.7|16930.7|16988.7|16982.7|16992.2|16986.2|16932.2|16926.2|4489
1632319200000|2021-09-22 14:00:00|16991.2|16985.2|17000.2|16994.2|17009.2|17003.2|16986.2|16980.2|4358
1632322800000|2021-09-22 15:00:00|17000.7|16994.7|17009.2|17003.2|17030.2|17024.2|16996.2|16990.2|2625
1632326400000|2021-09-22 16:00:00|17008.7|17002.7|17005.2|16999.2|17022.2|17016.2|17003.2|16997.2|1369
1632330000000|2021-09-22 17:00:00|17005.7|16999.7|16981.7|16975.7|17005.7|16999.7|16977.7|16971.7|1444
1632333600000|2021-09-22 18:00:00|16976.7|16970.7|16979.2|16973.2|17070.2|17064.2|16944.7|16938.7|7480
1632337200000|2021-09-22 19:00:00|16979.7|16973.7|16999.2|16993.2|17016.7|17010.7|16963.2|16957.2|2186
1632340800000|2021-09-22 20:00:00|16999.7|16993.7|17014.2|17008.2|17014.2|17008.2|16991.7|16985.7|757
1632344400000|2021-09-22 21:00:00|17015.5|17001.5|17014.7|17000.7|17015.9|17001.9|17013.2|16999.2|0
1632348000000|2021-09-22 22:00:00|17014.1|17000.1|17025.3|17011.3|17027.1|17013.1|17013.2|16999.2|0
1632351600000|2021-09-22 23:00:00|17026.2|17012.2|17039.4|17025.4|17041.9|17027.9|17026.2|17012.2|0
1632355200000|2021-09-23 00:00:00|17040.3|17026.3|17046.7|17042.7|17098.2|17094.2|17032.5|17018.5|7760
1632358800000|2021-09-23 01:00:00|17044.7|17040.7|17090.4|17086.4|17161.2|17157.2|17018.2|17014.2|41734
1632362400000|2021-09-23 02:00:00|17089.9|17085.9|17066.4|17062.4|17102.4|17098.4|17043.4|17039.4|19517
1632366000000|2021-09-23 03:00:00|17069.4|17065.4|17071.4|17067.4|17096.9|17092.9|17049.4|17045.4|10629
1632369600000|2021-09-23 04:00:00|17072.4|17068.4|17107.4|17103.4|17108.4|17104.4|17058.9|17054.9|8587
1632373200000|2021-09-23 05:00:00|17106.9|17102.9|17103.1|17089.1|17108.4|17104.4|17070.4|17066.4|11336
1632376800000|2021-09-23 06:00:00|17103.6|17089.6|17116|17102|17123.5|17109.5|17087.4|17073.4|0
1632380400000|2021-09-23 07:00:00|17115.9|17101.9|17122|17116|17126.5|17120.5|17095.5|17089.5|3139
1632384000000|2021-09-23 08:00:00|17123|17117|17129.5|17123.5|17137.5|17131.5|17121.5|17115.5|1655
1632387600000|2021-09-23 09:00:00|17129|17123|17149.5|17143.5|17160.5|17154.5|17127.5|17121.5|3100
1632391200000|2021-09-23 10:00:00|17148.5|17142.5|17125.5|17119.5|17154.5|17148.5|17104.5|17098.5|4324
1632394800000|2021-09-23 11:00:00|17125|17119|17128.5|17122.5|17135.5|17129.5|17120.5|17114.5|964
1632398400000|2021-09-23 12:00:00|17129.5|17123.5|17126.5|17120.5|17140.5|17134.5|17118.5|17112.5|1453
1632402000000|2021-09-23 13:00:00|17126|17120|17142|17136|17148|17142|17112.5|17106.5|3871
1632405600000|2021-09-23 14:00:00|17143|17137|17170.5|17164.5|17172|17166|17143|17137|4463
1632409200000|2021-09-23 15:00:00|17171.5|17165.5|17171.5|17165.5|17172|17166|17146.5|17140.5|2516
1632412800000|2021-09-23 16:00:00|17171|17165|17176.5|17170.5|17184.5|17178.5|17161.5|17155.5|1931
1632416400000|2021-09-23 17:00:00|17177|17171|17196|17190|17197.5|17191.5|17176.5|17170.5|1222
1632420000000|2021-09-23 18:00:00|17196.5|17190.5|17190|17184|17198|17192|17181|17175|1171
1632423600000|2021-09-23 19:00:00|17190.5|17184.5|17181|17175|17190.5|17184.5|17175|17169|676
1632427200000|2021-09-23 20:00:00|17181.5|17175.5|17202|17196|17202.5|17196.5|17177|17171|1122
1632430800000|2021-09-23 21:00:00|17202.9|17188.9|17211.5|17197.5|17213.5|17199.5|17200.7|17186.7|0
1632434400000|2021-09-23 22:00:00|17209|17195|17218.9|17204.9|17226.7|17212.7|17208.4|17194.4|0
1632438000000|2021-09-23 23:00:00|17219.8|17205.8|17215.4|17201.4|17227.6|17213.6|17210.2|17196.2|0
1632441600000|2021-09-24 00:00:00|17215.8|17201.8|17192.5|17188.5|17247.5|17233.5|17187.5|17183.5|6199
1632445200000|2021-09-24 01:00:00|17191|17187|17202.1|17198.1|17280.5|17276.5|17182.5|17178.5|40569
1632448800000|2021-09-24 02:00:00|17201.6|17197.6|17253.1|17249.1|17273.1|17269.1|17199.1|17195.1|17535
1632452400000|2021-09-24 03:00:00|17254.1|17250.1|17239.1|17235.1|17258.1|17254.1|17225.1|17221.1|8838
1632456000000|2021-09-24 04:00:00|17237.1|17233.1|17241.1|17237.1|17243.1|17239.1|17206.1|17202.1|7442
1632459600000|2021-09-24 05:00:00|17239.1|17235.1|17267.9|17253.9|17273.7|17259.7|17213.6|17209.6|12361
1632463200000|2021-09-24 06:00:00|17266.9|17252.9|17226.8|17212.8|17282.2|17268.2|17221.2|17207.2|0
1632466800000|2021-09-24 07:00:00|17226.9|17212.9|17221.6|17215.6|17236.1|17230.1|17214.1|17208.1|3623
1632470400000|2021-09-24 08:00:00|17221.1|17215.1|17229.1|17223.1|17232.1|17226.1|17212.1|17206.1|1654
1632474000000|2021-09-24 09:00:00|17227.6|17221.6|17211.6|17205.6|17229.1|17223.1|17210.1|17204.1|1208
1632477600000|2021-09-24 10:00:00|17209.6|17203.6|17206.1|17200.1|17226.6|17220.6|17201.6|17195.6|1648
1632481200000|2021-09-24 11:00:00|17205.6|17199.6|17185.1|17179.1|17210.1|17204.1|17184.6|17178.6|2381
1632484800000|2021-09-24 12:00:00|17185.6|17179.6|17185.1|17179.1|17191.1|17185.1|17174.6|17168.6|2259
1632488400000|2021-09-24 13:00:00|17184.6|17178.6|17210.1|17204.1|17210.6|17204.6|17179.6|17173.6|3406
1632492000000|2021-09-24 14:00:00|17211.1|17205.1|17201.1|17195.1|17216.6|17210.6|17192.6|17186.6|2704
1632495600000|2021-09-24 15:00:00|17201.6|17195.6|17200.6|17194.6|17206.1|17200.1|17186.1|17180.1|1829
1632499200000|2021-09-24 16:00:00|17201.1|17195.1|17206.1|17200.1|17215.1|17209.1|17199.1|17193.1|1508
1632502800000|2021-09-24 17:00:00|17205.6|17199.6|17191.1|17185.1|17207.1|17201.1|17189.6|17183.6|787
1632506400000|2021-09-24 18:00:00|17190.1|17184.1|17208.1|17202.1|17208.1|17202.1|17187.1|17181.1|472
1632510000000|2021-09-24 19:00:00|17210.1|17204.1|17198.6|17192.6|17210.6|17204.6|17194.1|17188.1|696
1632513600000|2021-09-24 20:00:00|17199.1|17193.1|17206.1|17200.1|17206.1|17200.1|17192.1|17186.1|826
1632693600000|2021-09-26 22:00:00|17221|17207|17220.5|17206.5|17237.7|17223.7|17217.7|17203.7|0
1632697200000|2021-09-26 23:00:00|17220.9|17206.9|17221.4|17207.4|17223.1|17209.1|17206.6|17192.6|0
1632700800000|2021-09-27 00:00:00|17222.3|17208.3|17309.1|17305.1|17317.1|17313.1|17216.2|17202.2|8673
1632704400000|2021-09-27 01:00:00|17308.6|17304.6|17340.8|17336.8|17344.6|17340.6|17237.1|17233.1|38759
1632708000000|2021-09-27 02:00:00|17341.8|17337.8|17297.8|17293.8|17343.3|17339.3|17281.3|17277.3|14628
1632711600000|2021-09-27 03:00:00|17300.8|17296.8|17251.3|17247.3|17303.3|17299.3|17224.3|17220.3|14964
1632715200000|2021-09-27 04:00:00|17250.3|17246.3|17247.3|17243.3|17265.3|17261.3|17239.3|17235.3|6517
1632718800000|2021-09-27 05:00:00|17247.8|17243.8|17331.5|17317.5|17332.4|17318.4|17239.3|17235.3|11020
1632722400000|2021-09-27 06:00:00|17332.4|17318.4|17294.9|17280.9|17347.3|17333.3|17289.5|17275.5|0
1632726000000|2021-09-27 07:00:00|17295.2|17281.2|17266.3|17260.3|17295.2|17281.2|17265.8|17259.8|2518
1632729600000|2021-09-27 08:00:00|17265.8|17259.8|17270.3|17264.3|17272.3|17266.3|17258.8|17252.8|1005
1632733200000|2021-09-27 09:00:00|17270.8|17264.8|17257.3|17251.3|17278.3|17272.3|17254.3|17248.3|1388
1632736800000|2021-09-27 10:00:00|17256.8|17250.8|17245.8|17239.8|17261.3|17255.3|17242.3|17236.3|1647
1632740400000|2021-09-27 11:00:00|17244.8|17238.8|17242.3|17236.3|17250.3|17244.3|17235.3|17229.3|1149
1632744000000|2021-09-27 12:00:00|17241.8|17235.8|17233.8|17227.8|17241.8|17235.8|17214.8|17208.8|3509
1632747600000|2021-09-27 13:00:00|17233.3|17227.3|17235.3|17229.3|17242.8|17236.8|17208.3|17202.3|3764
1632751200000|2021-09-27 14:00:00|17234.3|17228.3|17245.3|17239.3|17256.3|17250.3|17229.3|17223.3|2829
1632754800000|2021-09-27 15:00:00|17244.3|17238.3|17239.3|17233.3|17254.3|17248.3|17227.3|17221.3|2158
1632758400000|2021-09-27 16:00:00|17238.8|17232.8|17237.8|17231.8|17248.8|17242.8|17230.3|17224.3|1018
1632762000000|2021-09-27 17:00:00|17237.3|17231.3|17260.3|17254.3|17263.3|17257.3|17234.8|17228.8|935
1632765600000|2021-09-27 18:00:00|17261.3|17255.3|17239.3|17233.3|17265.3|17259.3|17238.3|17232.3|639
1632769200000|2021-09-27 19:00:00|17238.8|17232.8|17223.8|17217.8|17249.3|17243.3|17220.3|17214.3|848
1632772800000|2021-09-27 20:00:00|17224.3|17218.3|17228.8|17222.8|17240.3|17234.3|17213.3|17207.3|1040
1632776400000|2021-09-27 21:00:00|17233.4|17219.4|17232.7|17218.7|17235.8|17221.8|17230.4|17216.4|0
1632780000000|2021-09-27 22:00:00|17234.1|17220.1|17219.8|17205.8|17243.5|17229.5|17219.8|17205.8|0
1632783600000|2021-09-27 23:00:00|17220.7|17206.7|17239.1|17225.1|17248.8|17234.8|17220.7|17206.7|0
1632787200000|2021-09-28 00:00:00|17240|17226|17127.3|17123.3|17245.3|17231.3|17102.8|17098.8|13380
1632790800000|2021-09-28 01:00:00|17127.8|17123.8|17145.6|17141.6|17148.6|17144.6|17043.8|17039.8|46617
1632794400000|2021-09-28 02:00:00|17145.1|17141.1|17136.1|17132.1|17160.6|17156.6|17118.6|17114.6|14811
1632798000000|2021-09-28 03:00:00|17136.6|17132.6|17109.6|17105.6|17142.6|17138.6|17106.1|17102.1|6371
1632801600000|2021-09-28 04:00:00|17109.1|17105.1|17130.1|17126.1|17134.6|17130.6|17087.6|17083.6|8097
1632805200000|2021-09-28 05:00:00|17130.6|17126.6|17199|17185|17200.5|17186.5|17128.6|17124.6|14246
1632808800000|2021-09-28 06:00:00|17198.5|17184.5|17114.8|17100.8|17205.3|17191.3|17111.5|17097.5|0
1632812400000|2021-09-28 07:00:00|17115.4|17101.4|17114.8|17108.8|17140.3|17134.3|17108.3|17099.4|4588
1632816000000|2021-09-28 08:00:00|17115.3|17109.3|17110.8|17104.8|17116.3|17110.3|17093.3|17087.3|3041
1632819600000|2021-09-28 09:00:00|17111.3|17105.3|17083.3|17077.3|17116.3|17110.3|17079.3|17073.3|2436
1632823200000|2021-09-28 10:00:00|17082.3|17076.3|17057.8|17051.8|17082.8|17076.8|17056.8|17050.8|3581
1632826800000|2021-09-28 11:00:00|17058.8|17052.8|17068.3|17062.3|17069.3|17063.3|17026.8|17020.8|6454
1632830400000|2021-09-28 12:00:00|17069.3|17063.3|17049.3|17043.3|17069.3|17063.3|17045.3|17039.3|1934
1632834000000|2021-09-28 13:00:00|17048.8|17042.8|17022.3|17016.3|17070.8|17064.8|17012.3|17006.3|5445
1632837600000|2021-09-28 14:00:00|17022.8|17016.8|16975.3|16969.3|17022.8|17016.8|16962.3|16956.3|10074
1632841200000|2021-09-28 15:00:00|16976.8|16970.8|16936.3|16930.3|16979.8|16973.8|16913.3|16907.3|8665
1632844800000|2021-09-28 16:00:00|16935.3|16929.3|16907.8|16901.8|16954.3|16948.3|16898.3|16892.3|4744
1632848400000|2021-09-28 17:00:00|16907.3|16901.3|16903.3|16897.3|16944.3|16938.3|16899.3|16893.3|2921
1632852000000|2021-09-28 18:00:00|16903.8|16897.8|16956.3|16950.3|16965.8|16959.8|16894.3|16888.3|3683
1632855600000|2021-09-28 19:00:00|16955.8|16949.8|16903.8|16897.8|16970.3|16964.3|16884.8|16878.8|2904
1632859200000|2021-09-28 20:00:00|16903.3|16897.3|16887.8|16881.8|16912.8|16906.8|16883.8|16877.8|1882
1632862800000|2021-09-28 21:00:00|16892.9|16878.9|16894.7|16880.7|16898.6|16884.6|16891.1|16877.1|0
1632866400000|2021-09-28 22:00:00|16902|16888|16907.6|16893.6|16914.6|16900.6|16893.2|16879.2|0
1632870000000|2021-09-28 23:00:00|16908.4|16894.4|16927.6|16913.6|16928.5|16914.5|16881.2|16867.2|0
1632873600000|2021-09-29 00:00:00|16926.7|16912.7|16887.8|16883.8|16965.3|16951.3|16883.3|16879.3|10673
1632877200000|2021-09-29 01:00:00|16888.3|16884.3|16834.5|16830.5|16900.3|16896.3|16794|16790|49926
1632880800000|2021-09-29 02:00:00|16834|16830|16842.5|16838.5|16909.5|16905.5|16818.5|16814.5|28423
1632884400000|2021-09-29 03:00:00|16844.5|16840.5|16782|16778|16847.5|16843.5|16774.5|16770.5|21181
1632888000000|2021-09-29 04:00:00|16782.5|16778.5|16815|16811|16850.5|16846.5|16774.5|16770.5|14337
1632891600000|2021-09-29 05:00:00|16814.5|16810.5|16802|16788|16827.8|16819.5|16761.5|16757.5|23997
1632895200000|2021-09-29 06:00:00|16802.4|16788.4|16816|16802|16829.3|16815.3|16786.5|16772.5|0
1632898800000|2021-09-29 07:00:00|16816.1|16802.1|16856|16850|16866.5|16860.5|16803.5|16797.5|5167
1632902400000|2021-09-29 08:00:00|16856.5|16850.5|16849.5|16843.5|16857|16851|16835|16829|1905
1632906000000|2021-09-29 09:00:00|16850|16844|16865.5|16859.5|16866|16860|16846|16840|1970
1632909600000|2021-09-29 10:00:00|16867.5|16861.5|16870.5|16864.5|16881.5|16875.5|16867.5|16861.5|1957
1632913200000|2021-09-29 11:00:00|16872|16866|16865.5|16859.5|16876|16870|16849|16843|2081
1632916800000|2021-09-29 12:00:00|16865|16859|16856|16850|16876.5|16870.5|16848.5|16842.5|1977
1632920400000|2021-09-29 13:00:00|16856.5|16850.5|16838.5|16832.5|16858.5|16852.5|16784.5|16778.5|7896
1632924000000|2021-09-29 14:00:00|16839|16833|16849|16843|16865|16859|16831|16825|5825
1632927600000|2021-09-29 15:00:00|16849.5|16843.5|16802|16796|16851.5|16845.5|16775.5|16769.5|5150
1632931200000|2021-09-29 16:00:00|16803|16797|16727|16721|16811|16805|16705|16699|7475
1632934800000|2021-09-29 17:00:00|16727.5|16721.5|16690.5|16684.5|16736.5|16730.5|16671|16665|4374
1632938400000|2021-09-29 18:00:00|16690|16684|16771|16765|16777.5|16771.5|16682.5|16676.5|3651
1632942000000|2021-09-29 19:00:00|16771.5|16765.5|16712.5|16706.5|16790|16784|16700.5|16694.5|2338
1632945600000|2021-09-29 20:00:00|16711.5|16705.5|16749.5|16743.5|16755.5|16749.5|16709|16703|1215
1632949200000|2021-09-29 21:00:00|16753.9|16739.9|16758.2|16744.2|16759.4|16745.4|16751.4|16737.4|0
1632952800000|2021-09-29 22:00:00|16759|16745|16757.6|16743.6|16767.8|16753.8|16748.8|16734.8|0
1632956400000|2021-09-29 23:00:00|16758|16744|16774|16760|16785.3|16771.3|16758|16744|0
1632960000000|2021-09-30 00:00:00|16777.2|16763.2|16822.5|16818.5|16834|16830|16772|16758|8773
1632963600000|2021-09-30 01:00:00|16824|16820|16791.5|16787.5|16844.5|16840.5|16705.5|16701.5|43657
1632967200000|2021-09-30 02:00:00|16792.5|16788.5|16845.8|16841.8|16883.8|16879.8|16777.5|16773.5|27415
1632970800000|2021-09-30 03:00:00|16844.8|16840.8|16886.3|16882.3|16892.3|16888.3|16831.8|16827.8|12591
1632974400000|2021-09-30 04:00:00|16886.8|16882.8|16936.8|16932.8|16954.8|16950.8|16857.8|16853.8|17652
1632978000000|2021-09-30 05:00:00|16936.3|16932.3|16911.3|16897.3|16966.3|16962.3|16895.2|16891.2|18974
1632981600000|2021-09-30 06:00:00|16911.7|16897.7|16939.7|16925.7|16958.4|16944.4|16911.3|16897.3|0
1632985200000|2021-09-30 07:00:00|16939.8|16925.8|16923.7|16917.7|16943.7|16937.7|16915.7|16909.7|3490
1632988800000|2021-09-30 08:00:00|16923.2|16917.2|16931.7|16925.7|16935.2|16929.2|16918.7|16912.7|1354
1632992400000|2021-09-30 09:00:00|16932.2|16926.2|16903.7|16897.7|16937.7|16931.7|16895.7|16889.7|2118
1632996000000|2021-09-30 10:00:00|16903.2|16897.2|16851.7|16845.7|16908.7|16902.7|16833.2|16827.2|5548
1632999600000|2021-09-30 11:00:00|16851.2|16845.2|16867.7|16861.7|16875.7|16869.7|16843.7|16837.7|2797
1633003200000|2021-09-30 12:00:00|16867.2|16861.2|16875.7|16869.7|16889.7|16883.7|16856.2|16850.2|2134
1633006800000|2021-09-30 13:00:00|16877.2|16871.2|16896.2|16890.2|16920.2|16914.2|16857.2|16851.2|5861
1633010400000|2021-09-30 14:00:00|16895.7|16889.7|16850.7|16844.7|16898.7|16892.7|16845.7|16839.7|5651
1633014000000|2021-09-30 15:00:00|16850.2|16844.2|16806.2|16800.2|16896.2|16890.2|16786.2|16780.2|7910
1633017600000|2021-09-30 16:00:00|16807.2|16801.2|16774.2|16768.2|16814.2|16808.2|16753.7|16747.7|7510
1633021200000|2021-09-30 17:00:00|16773.2|16767.2|16804.2|16798.2|16805.2|16799.2|16760.7|16754.7|3560
1633024800000|2021-09-30 18:00:00|16805.2|16799.2|16807.7|16801.7|16839.7|16833.7|16802.7|16796.7|2720
1633028400000|2021-09-30 19:00:00|16808.2|16802.2|16757.2|16751.2|16832.7|16826.7|16754.7|16748.7|1826
1633032000000|2021-09-30 20:00:00|16756.7|16750.7|16777.2|16771.2|16795.7|16789.7|16755.7|16749.7|1587
1633035600000|2021-09-30 21:00:00|16778.5|16764.5|16784.1|16770.1|16786|16772|16777.5|16763.5|0
1633039200000|2021-09-30 22:00:00|16788.5|16774.5|16797.7|16783.7|16802.1|16788.1|16776|16762|0
1633042800000|2021-09-30 23:00:00|16798.1|16784.1|16802.4|16788.4|16814.8|16800.8|16791.9|16777.9|0
1633046400000|2021-10-01 00:00:00|16799.3|16785.3|16754.2|16750.2|16823.2|16809.2|16746.2|16742.2|7651
1633050000000|2021-10-01 01:00:00|16755.2|16751.2|16613.2|16609.2|16772.7|16768.7|16570.7|16566.7|57702
1633053600000|2021-10-01 02:00:00|16615.2|16611.2|16561.1|16557.1|16640.2|16636.2|16559.1|16555.1|24152
1633057200000|2021-10-01 03:00:00|16560.6|16556.6|16503.6|16499.6|16605.6|16601.6|16490.1|16486.1|23532
1633060800000|2021-10-01 04:00:00|16504.6|16500.6|16453.1|16449.1|16519.1|16515.1|16429.1|16425.1|24578
1633064400000|2021-10-01 05:00:00|16455.6|16451.6|16532.5|16518.5|16533.5|16523.3|16417.1|16413.1|25188
1633068000000|2021-10-01 06:00:00|16533|16519|16488.4|16474.4|16567.9|16553.9|16460.7|16446.7|0
1633071600000|2021-10-01 07:00:00|16488.6|16474.6|16495.8|16489.8|16516.8|16510.8|16343.3|16337.3|18599
1633075200000|2021-10-01 08:00:00|16494.8|16488.8|16497.8|16491.8|16519.3|16513.3|16468.3|16462.3|4876
1633078800000|2021-10-01 09:00:00|16498.3|16492.3|16468.8|16462.8|16516.8|16510.8|16458.8|16452.8|3403
1633082400000|2021-10-01 10:00:00|16468.3|16462.3|16518.3|16512.3|16519.8|16513.8|16468.3|16462.3|2732
1633086000000|2021-10-01 11:00:00|16518.8|16512.8|16575.3|16569.3|16597.8|16591.8|16515.3|16509.3|7091
1633089600000|2021-10-01 12:00:00|16576.3|16570.3|16556.8|16550.8|16594.8|16588.8|16543.8|16537.8|4438
1633093200000|2021-10-01 13:00:00|16558.3|16552.3|16525.3|16519.3|16596.8|16590.8|16512.3|16506.3|7798
1633096800000|2021-10-01 14:00:00|16523.8|16517.8|16496.3|16490.3|16546.3|16540.3|16418.8|16412.8|14714
1633100400000|2021-10-01 15:00:00|16494.8|16488.8|16545.3|16539.3|16565.8|16559.8|16468.8|16462.8|9781
1633104000000|2021-10-01 16:00:00|16545.8|16539.8|16575.3|16569.3|16586.8|16580.8|16544.3|16538.3|5726
1633107600000|2021-10-01 17:00:00|16576.3|16570.3|16635.3|16629.3|16648.8|16642.8|16568.8|16562.8|5988
1633111200000|2021-10-01 18:00:00|16636.8|16630.8|16641.3|16635.3|16648.3|16642.3|16620.8|16614.8|1924
1633114800000|2021-10-01 19:00:00|16641.8|16635.8|16629.3|16623.3|16655.3|16649.3|16621.8|16615.8|1954
1633118400000|2021-10-01 20:00:00|16629.8|16623.8|16641.3|16635.3|16646.3|16640.3|16623.3|16617.3|1122
1633298400000|2021-10-03 22:00:00|16658.4|16644.4|16684.1|16670.1|16688.4|16674.4|16634.4|16620.4|0
1633302000000|2021-10-03 23:00:00|16685|16671|16675.1|16661.1|16687.5|16673.5|16669.9|16655.9|0
1633305600000|2021-10-04 00:00:00|16673.4|16659.4|16610.3|16606.3|16676.8|16662.8|16586.8|16582.8|7773
1633309200000|2021-10-04 01:00:00|16607.3|16603.3|16430.3|16426.3|16629.3|16625.3|16355.3|16351.3|48155
1633312800000|2021-10-04 02:00:00|16426.3|16422.3|16434.2|16430.2|16485.2|16481.2|16351.8|16347.8|30072
1633316400000|2021-10-04 03:00:00|16433.7|16429.7|16321.7|16317.7|16435.7|16431.7|16320.2|16316.2|21139
1633320000000|2021-10-04 04:00:00|16320.7|16316.7|16415.2|16411.2|16436.7|16432.7|16315.7|16311.7|17719
1633323600000|2021-10-04 05:00:00|16415.7|16411.7|16353.2|16339.2|16431.2|16427.2|16341.7|16327.7|15888
1633327200000|2021-10-04 06:00:00|16352.7|16338.7|16342.1|16328.1|16368.9|16354.9|16316.4|16302.4|0
1633330800000|2021-10-04 07:00:00|16342.7|16328.7|16381.5|16375.5|16390.5|16384.5|16292|16286|8077
1633334400000|2021-10-04 08:00:00|16382|16376|16423.5|16417.5|16426.5|16420.5|16374|16368|5512
1633338000000|2021-10-04 09:00:00|16422.5|16416.5|16406.5|16400.5|16431|16425|16399.5|16393.5|2895
1633341600000|2021-10-04 10:00:00|16407.5|16401.5|16454.5|16448.5|16458.5|16452.5|16405|16399|3556
1633345200000|2021-10-04 11:00:00|16453.5|16447.5|16413|16407|16457|16451|16396|16390|3346
1633348800000|2021-10-04 12:00:00|16413.5|16407.5|16436.5|16430.5|16448.5|16442.5|16407|16401|2462
1633352400000|2021-10-04 13:00:00|16437.5|16431.5|16404|16398|16447|16441|16379.5|16373.5|5432
1633356000000|2021-10-04 14:00:00|16403|16397|16227.5|16221.5|16408|16402|16193|16187|17469
1633359600000|2021-10-04 15:00:00|16225.5|16219.5|16245|16239|16256|16250|16186.5|16180.5|9133
1633363200000|2021-10-04 16:00:00|16244.5|16238.5|16227.5|16221.5|16252.5|16246.5|16203|16197|3562
1633366800000|2021-10-04 17:00:00|16228|16222|16228|16222|16251|16245|16214|16208|1874
1633370400000|2021-10-04 18:00:00|16226.5|16220.5|16271|16265|16289|16283|16225|16219|2340
1633374000000|2021-10-04 19:00:00|16272|16266|16287|16281|16297.5|16291.5|16245.5|16239.5|2538
1633377600000|2021-10-04 20:00:00|16286.5|16280.5|16257.5|16251.5|16296.5|16290.5|16254.5|16248.5|1503
1633381200000|2021-10-04 21:00:00|16262.7|16248.7|16260.7|16246.7|16263.4|16249.4|16258.8|16244.8|0
1633384800000|2021-10-04 22:00:00|16267.3|16253.3|16284.5|16270.5|16287.9|16273.9|16261|16247|0
1633388400000|2021-10-04 23:00:00|16285.3|16271.3|16271.8|16257.8|16288.8|16274.8|16261.3|16247.3|0
1633392000000|2021-10-05 00:00:00|16272.7|16258.7|16164.5|16160.5|16279.1|16265.1|16162|16158|9804
1633395600000|2021-10-05 01:00:00|16164|16160|16249|16245|16285.5|16281.5|16109.5|16105.5|59010
1633399200000|2021-10-05 02:00:00|16248.5|16244.5|16394.2|16390.2|16400.2|16396.2|16233|16229|33335
1633402800000|2021-10-05 03:00:00|16395.7|16391.7|16374.2|16370.2|16425.7|16421.7|16330.2|16326.2|20374
1633406400000|2021-10-05 04:00:00|16374.7|16370.7|16377.2|16373.2|16416.7|16412.7|16342.2|16338.2|13978
1633410000000|2021-10-05 05:00:00|16376.7|16372.7|16408.5|16394.5|16418.7|16414.7|16357.2|16353.2|14862
1633413600000|2021-10-05 06:00:00|16408.7|16394.7|16410.1|16396.1|16431.6|16417.6|16374|16360|0
1633417200000|2021-10-05 07:00:00|16409.4|16395.4|16364.1|16358.1|16414.6|16408.6|16358.6|16352.6|4875
1633420800000|2021-10-05 08:00:00|16364.6|16358.6|16397.1|16391.1|16402.1|16396.1|16361.1|16355.1|1857
1633424400000|2021-10-05 09:00:00|16397.6|16391.6|16411.6|16405.6|16422.1|16416.1|16395.6|16389.6|2169
1633428000000|2021-10-05 10:00:00|16412.1|16406.1|16402.1|16396.1|16413.1|16407.1|16390.6|16384.6|1540
1633431600000|2021-10-05 11:00:00|16401.6|16395.6|16426.1|16420.1|16438.1|16432.1|16398.6|16392.6|2720
1633435200000|2021-10-05 12:00:00|16424.6|16418.6|16430.6|16424.6|16434.1|16428.1|16414.1|16408.1|1618
1633438800000|2021-10-05 13:00:00|16430.1|16424.1|16427.1|16421.1|16441.6|16435.6|16399.6|16393.6|5315
1633442400000|2021-10-05 14:00:00|16427.6|16421.6|16460.1|16454.1|16469.1|16463.1|16427.1|16421.1|5074
1633446000000|2021-10-05 15:00:00|16460.6|16454.6|16464.1|16458.1|16472.1|16466.1|16450.1|16444.1|2497
1633449600000|2021-10-05 16:00:00|16463.6|16457.6|16477.6|16471.6|16483.1|16477.1|16455.6|16449.6|1924
1633453200000|2021-10-05 17:00:00|16477.1|16471.1|16488.6|16482.6|16496.1|16490.1|16471.1|16465.1|1511
1633456800000|2021-10-05 18:00:00|16489.1|16483.1|16495.1|16489.1|16502.1|16496.1|16485.1|16479.1|809
1633460400000|2021-10-05 19:00:00|16493.1|16487.1|16432.6|16426.6|16497.6|16491.6|16430.6|16424.6|2288
1633464000000|2021-10-05 20:00:00|16432.1|16426.1|16456.6|16450.6|16463.1|16457.1|16424.1|16418.1|1288
1633467600000|2021-10-05 21:00:00|16461|16447|16459|16445|16461.2|16447.2|16457.8|16443.8|0
1633471200000|2021-10-05 22:00:00|16457.2|16443.2|16469.1|16455.1|16473.3|16459.3|16454.6|16440.6|0
1633474800000|2021-10-05 23:00:00|16469.5|16455.5|16433.4|16419.4|16470.5|16456.5|16431.7|16417.7|0
1633478400000|2021-10-06 00:00:00|16434.2|16420.2|16472.1|16468.1|16482.6|16478.6|16429.9|16415.9|6225
1633482000000|2021-10-06 01:00:00|16471.6|16467.6|16335.6|16331.6|16493.6|16489.6|16293.1|16289.1|46866
1633485600000|2021-10-06 02:00:00|16333.1|16329.1|16315.7|16311.7|16385.1|16381.1|16284.2|16280.2|27724
1633489200000|2021-10-06 03:00:00|16315.2|16311.2|16345.2|16341.2|16361.2|16357.2|16267.7|16263.7|18458
1633492800000|2021-10-06 04:00:00|16345.7|16341.7|16302.2|16298.2|16352.2|16348.2|16287.2|16283.2|13381
1633496400000|2021-10-06 05:00:00|16301.7|16297.7|16364.3|16350.3|16390.2|16386.2|16273.2|16269.2|23090
1633500000000|2021-10-06 06:00:00|16364.8|16350.8|16375.2|16361.2|16375.2|16361.2|16333.8|16319.8|0
1633503600000|2021-10-06 07:00:00|16375.1|16361.1|16313.7|16307.7|16375.1|16361.1|16301.7|16295.7|6438
1633507200000|2021-10-06 08:00:00|16312.7|16306.7|16295.2|16289.2|16314.7|16308.7|16281.7|16275.7|4472
1633510800000|2021-10-06 09:00:00|16294.7|16288.7|16243.7|16237.7|16294.7|16288.7|16223.7|16217.7|6756
1633514400000|2021-10-06 10:00:00|16243.2|16237.2|16214.7|16208.7|16247.7|16241.7|16202.7|16196.7|3853
1633518000000|2021-10-06 11:00:00|16215.2|16209.2|16251.7|16245.7|16254.2|16248.2|16211.2|16205.2|3029
1633521600000|2021-10-06 12:00:00|16252.2|16246.2|16242.2|16236.2|16276.7|16270.7|16239.2|16233.2|4067
1633525200000|2021-10-06 13:00:00|16241.7|16235.7|16256.7|16250.7|16322.7|16316.7|16240.2|16234.2|9910
1633528800000|2021-10-06 14:00:00|16256.2|16250.2|16314.7|16308.7|16329.2|16323.2|16233.7|16227.7|11058
1633532400000|2021-10-06 15:00:00|16315.2|16309.2|16336.2|16330.2|16336.7|16330.7|16269.7|16263.7|5258
1633536000000|2021-10-06 16:00:00|16337.7|16331.7|16299.2|16293.2|16343.7|16337.7|16277.2|16271.2|4263
1633539600000|2021-10-06 17:00:00|16300.2|16294.2|16366.7|16360.7|16381.7|16375.7|16277.7|16271.7|4684
1633543200000|2021-10-06 18:00:00|16368.2|16362.2|16397.7|16391.7|16399.7|16393.7|16359.7|16353.7|2733
1633546800000|2021-10-06 19:00:00|16382.7|16376.7|16429.2|16423.2|16432.7|16426.7|16382.7|16376.7|2491
1633550400000|2021-10-06 20:00:00|16428.7|16422.7|16437.7|16431.7|16447.7|16441.7|16422.7|16416.7|1842
1633554000000|2021-10-06 21:00:00|16442.4|16428.4|16444.2|16430.2|16444.5|16430.5|16438.2|16424.2|0
1633557600000|2021-10-06 22:00:00|16442.5|16428.5|16482.4|16468.4|16483.6|16469.6|16442.5|16428.5|0
1633561200000|2021-10-06 23:00:00|16483.2|16469.2|16476.5|16462.5|16500.6|16486.6|16464.8|16450.8|0
1633564800000|2021-10-07 00:00:00|16476.1|16462.1|16557.2|16553.2|16586.7|16582.7|16467.1|16453.1|10729
1633568400000|2021-10-07 01:00:00|16554.7|16550.7|16683.4|16679.4|16709.9|16705.9|16538.2|16534.2|53560
1633572000000|2021-10-07 02:00:00|16682.9|16678.9|16745.4|16741.4|16757.9|16753.9|16681.9|16677.9|21791
1633575600000|2021-10-07 03:00:00|16744.4|16740.4|16732.4|16728.4|16759.9|16755.9|16705.9|16701.9|12016
1633579200000|2021-10-07 04:00:00|16731.9|16727.9|16707.9|16703.9|16744.9|16740.9|16693.4|16689.4|10203
1633582800000|2021-10-07 05:00:00|16706.9|16702.9|16717.1|16703.1|16724.9|16720.9|16694.8|16684.1|15259
1633586400000|2021-10-07 06:00:00|16712.5|16698.5|16734.5|16720.5|16762.6|16748.6|16711.1|16697.1|0
1633590000000|2021-10-07 07:00:00|16734.1|16720.1|16709.3|16703.3|16734.2|16720.2|16673.8|16667.8|5567
1633593600000|2021-10-07 08:00:00|16707.8|16701.8|16725.8|16719.8|16735.8|16729.8|16701.8|16695.8|3196
1633597200000|2021-10-07 09:00:00|16726.3|16720.3|16724.8|16718.8|16732.8|16726.8|16715.8|16709.8|1266
1633600800000|2021-10-07 10:00:00|16725.8|16719.8|16748.8|16742.8|16748.8|16742.8|16725.8|16719.8|1821
1633604400000|2021-10-07 11:00:00|16748.3|16742.3|16773.8|16767.8|16780.8|16774.8|16745.3|16739.3|3383
1633608000000|2021-10-07 12:00:00|16773.3|16767.3|16772.8|16766.8|16780.3|16774.3|16755.8|16749.8|2021
1633611600000|2021-10-07 13:00:00|16773.3|16767.3|16777.8|16771.8|16791.8|16785.8|16752.3|16746.3|5282
1633615200000|2021-10-07 14:00:00|16778.3|16772.3|16789.3|16783.3|16798.8|16792.8|16774.3|16768.3|3848
1633618800000|2021-10-07 15:00:00|16789.8|16783.8|16799.3|16793.3|16800.3|16794.3|16767.8|16761.8|2618
1633622400000|2021-10-07 16:00:00|16798.3|16792.3|16788.8|16782.8|16799.3|16793.3|16777.8|16771.8|1393
1633626000000|2021-10-07 17:00:00|16787.8|16781.8|16767.8|16761.8|16787.8|16781.8|16767.3|16761.3|1056
1633629600000|2021-10-07 18:00:00|16767.3|16761.3|16735.8|16729.8|16770.8|16764.8|16731.8|16725.8|2109
1633633200000|2021-10-07 19:00:00|16734.8|16728.8|16736.3|16730.3|16754.8|16748.8|16723.3|16717.3|1507
1633636800000|2021-10-07 20:00:00|16737.3|16731.3|16760.3|16754.3|16760.3|16754.3|16729.3|16723.3|1229
1633640400000|2021-10-07 21:00:00|16762.5|16748.5|16765.7|16751.7|16767|16753|16762.5|16748.5|0
1633644000000|2021-10-07 22:00:00|16765.2|16751.2|16781.9|16767.9|16782.8|16768.8|16761.7|16747.7|0
1633647600000|2021-10-07 23:00:00|16782.8|16768.8|16800|16786|16802.6|16788.6|16778.9|16764.9|0
1633651200000|2021-10-08 00:00:00|16799.1|16785.1|16730.3|16726.3|16800|16786|16717.3|16713.3|5820
1633654800000|2021-10-08 01:00:00|16729.3|16725.3|16711.6|16707.6|16759.1|16755.1|16651.3|16647.3|36455
1633658400000|2021-10-08 02:00:00|16710.6|16706.6|16698.1|16694.1|16734.1|16730.1|16678.1|16674.1|16804
1633662000000|2021-10-08 03:00:00|16697.6|16693.6|16642.1|16638.1|16714.6|16710.6|16625.6|16621.6|15735
1633665600000|2021-10-08 04:00:00|16641.1|16637.1|16605.1|16601.1|16661.1|16657.1|16598.1|16594.1|13344
1633669200000|2021-10-08 05:00:00|16604.1|16600.1|16622.7|16608.7|16641.5|16627.5|16593.6|16589.6|12752
1633672800000|2021-10-08 06:00:00|16623.2|16609.2|16628.9|16614.9|16644.1|16630.1|16621.3|16607.3|0
1633676400000|2021-10-08 07:00:00|16629.5|16615.5|16586.1|16580.1|16637.1|16631.1|16566.6|16560.6|5989
1633680000000|2021-10-08 08:00:00|16586.6|16580.6|16599.1|16593.1|16620.6|16614.6|16581.1|16575.1|2548
1633683600000|2021-10-08 09:00:00|16599.6|16593.6|16608.1|16602.1|16609.1|16603.1|16581.6|16575.6|1650
1633687200000|2021-10-08 10:00:00|16609.1|16603.1|16615.1|16609.1|16628.1|16622.1|16599.1|16593.1|2172
1633690800000|2021-10-08 11:00:00|16616.1|16610.1|16629.1|16623.1|16639.1|16633.1|16616.1|16610.1|1520
1633694400000|2021-10-08 12:00:00|16628.6|16622.6|16629.1|16623.1|16652.1|16646.1|16586.6|16580.6|5937
1633698000000|2021-10-08 13:00:00|16630.1|16624.1|16606.1|16600.1|16637.6|16631.6|16596.1|16590.1|5034
1633701600000|2021-10-08 14:00:00|16605.6|16599.6|16625.6|16619.6|16640.1|16634.1|16605.1|16599.1|3989
1633705200000|2021-10-08 15:00:00|16626.1|16620.1|16617.1|16611.1|16632.1|16626.1|16613.6|16607.6|1534
1633708800000|2021-10-08 16:00:00|16619.6|16613.6|16616.6|16610.6|16626.1|16620.1|16608.1|16602.1|1341
1633712400000|2021-10-08 17:00:00|16617.1|16611.1|16628.1|16622.1|16630.1|16624.1|16598.1|16592.1|1559
1633716000000|2021-10-08 18:00:00|16627.6|16621.6|16659.1|16653.1|16667.1|16661.1|16627.6|16621.6|2449
1633719600000|2021-10-08 19:00:00|16661.6|16655.6|16640.6|16634.6|16673.1|16667.1|16620.6|16614.6|1807
1633723200000|2021-10-08 20:00:00|16641.1|16635.1|16651.6|16645.6|16651.6|16645.6|16633.6|16627.6|728
1633903200000|2021-10-10 22:00:00|16674.4|16660.4|16615.5|16601.5|16675.2|16661.2|16611.6|16597.6|0
1633906800000|2021-10-10 23:00:00|16615.9|16601.9|16577.8|16563.8|16624.9|16610.9|16557.7|16543.7|0
1633910400000|2021-10-11 00:00:00|16577.4|16563.4|16611|16597|16635.1|16621.1|16568.8|16554.8|0
1633914000000|2021-10-11 01:00:00|16611.2|16597.2|16660.4|16646.4|16705.3|16691.3|16602.9|16588.9|0
1633917600000|2021-10-11 02:00:00|16660.3|16646.3|16652.2|16638.2|16682.4|16668.4|16646.4|16632.4|0
1633921200000|2021-10-11 03:00:00|16652.4|16638.4|16676.7|16662.7|16677.7|16663.7|16645|16631|0
1633924800000|2021-10-11 04:00:00|16676.8|16662.8|16690.7|16676.7|16702.6|16688.6|16671.4|16657.4|0
1633928400000|2021-10-11 05:00:00|16690.8|16676.8|16708.6|16694.6|16714.2|16700.2|16683.8|16669.8|0
1633932000000|2021-10-11 06:00:00|16710.7|16696.7|16662.2|16648.2|16723.7|16709.7|16642.3|16628.3|0
1633935600000|2021-10-11 07:00:00|16662.5|16648.5|16677.1|16663.1|16699.7|16685.7|16638.9|16624.9|0
1633939200000|2021-10-11 08:00:00|16677.3|16663.3|16685.3|16671.3|16701.7|16687.7|16667.5|16653.5|0
1633942800000|2021-10-11 09:00:00|16685|16671|16689.2|16675.2|16701|16687|16680.6|16666.6|0
1633946400000|2021-10-11 10:00:00|16689.4|16675.4|16643.9|16629.9|16693.4|16679.4|16639.6|16625.6|0
1633950000000|2021-10-11 11:00:00|16646.1|16632.1|16656.9|16642.9|16678.1|16664.1|16641.7|16627.7|0
1633953600000|2021-10-11 12:00:00|16656.8|16642.8|16688.9|16674.9|16691.5|16677.5|16645.2|16631.2|0
1633957200000|2021-10-11 13:00:00|16688.6|16674.6|16724.7|16710.7|16727.9|16713.9|16669.4|16655.4|0
1633960800000|2021-10-11 14:00:00|16724.4|16710.4|16713.8|16699.8|16735.2|16721.2|16706.5|16692.5|0
1633964400000|2021-10-11 15:00:00|16713.9|16699.9|16719.6|16705.6|16735.9|16721.9|16706.8|16692.8|0
1633968000000|2021-10-11 16:00:00|16717.6|16703.6|16690.8|16676.8|16720.3|16706.3|16678.5|16664.5|0
1633971600000|2021-10-11 17:00:00|16691|16677|16630.6|16616.6|16691.1|16677.1|16625.5|16611.5|0
1633975200000|2021-10-11 18:00:00|16630.5|16616.5|16648.1|16634.1|16654|16640|16626.3|16612.3|0
1633978800000|2021-10-11 19:00:00|16648|16634|16596.9|16582.9|16652.9|16638.9|16593.7|16579.7|0
1633982400000|2021-10-11 20:00:00|16597|16583|16589.1|16575.1|16597.1|16583.1|16578.1|16564.1|0
1633986000000|2021-10-11 21:00:00|16589.4|16575.4|16595.1|16581.1|16596.3|16582.3|16588.5|16574.5|0
1633989600000|2021-10-11 22:00:00|16594.9|16580.9|16575.3|16561.3|16599.9|16585.9|16571.9|16557.9|0
1633993200000|2021-10-11 23:00:00|16575.7|16561.7|16593.1|16579.1|16595.6|16581.6|16571.9|16557.9|0
1633996800000|2021-10-12 00:00:00|16593.9|16579.9|16376.3|16372.3|16597.4|16583.4|16345.8|16341.8|14620
1634000400000|2021-10-12 01:00:00|16377.8|16373.8|16371.8|16367.8|16441.8|16437.8|16289.3|16285.3|57787
1634004000000|2021-10-12 02:00:00|16373.8|16369.8|16424.3|16420.3|16458.8|16454.8|16358.3|16354.3|24288
1634007600000|2021-10-12 03:00:00|16425.3|16421.3|16377.3|16373.3|16477.8|16473.8|16374.3|16370.3|16696
1634011200000|2021-10-12 04:00:00|16376.8|16372.8|16398.3|16394.3|16425.3|16421.3|16364.3|16360.3|11174
1634014800000|2021-10-12 05:00:00|16398.8|16394.8|16424.9|16410.9|16444.2|16440.2|16387.3|16383.3|13669
1634018400000|2021-10-12 06:00:00|16424.4|16410.4|16385.9|16371.9|16424.4|16410.4|16365.2|16351.2|0
1634022000000|2021-10-12 07:00:00|16386.8|16372.8|16454.2|16448.2|16463.7|16457.7|16381.7|16372.8|5860
1634025600000|2021-10-12 08:00:00|16454.7|16448.7|16510.2|16504.2|16517.2|16511.2|16449.2|16443.2|4942
1634029200000|2021-10-12 09:00:00|16511.2|16505.2|16518.2|16512.2|16549.2|16543.2|16511.2|16505.2|4304
1634032800000|2021-10-12 10:00:00|16519.7|16513.7|16535.2|16529.2|16538.2|16532.2|16508.7|16502.7|2140
1634036400000|2021-10-12 11:00:00|16535.7|16529.7|16523.7|16517.7|16541.2|16535.2|16519.7|16513.7|1304
1634040000000|2021-10-12 12:00:00|16523.2|16517.2|16545.2|16539.2|16556.7|16550.7|16523.2|16517.2|2190
1634043600000|2021-10-12 13:00:00|16545.7|16539.7|16514.7|16508.7|16565.2|16559.2|16505.2|16499.2|6121
1634047200000|2021-10-12 14:00:00|16514.2|16508.2|16490.2|16484.2|16533.7|16527.7|16489.7|16483.7|5968
1634050800000|2021-10-12 15:00:00|16492.2|16486.2|16516.2|16510.2|16525.2|16519.2|16489.7|16483.7|3166
1634054400000|2021-10-12 16:00:00|16517.2|16511.2|16486.7|16480.7|16535.2|16529.2|16481.2|16475.2|3193
1634058000000|2021-10-12 17:00:00|16486.2|16480.2|16479.2|16473.2|16495.7|16489.7|16467.2|16461.2|1981
1634061600000|2021-10-12 18:00:00|16478.2|16472.2|16480.7|16474.7|16511.7|16505.7|16473.7|16467.7|1060
1634065200000|2021-10-12 19:00:00|16481.7|16475.7|16432.2|16426.2|16483.2|16477.2|16416.2|16410.2|2874
1634068800000|2021-10-12 20:00:00|16432.7|16426.7|16430.7|16424.7|16439.7|16433.7|16414.2|16408.2|1354
1634072400000|2021-10-12 21:00:00|16432.6|16418.6|16429.8|16415.8|16436.7|16422.7|16426.5|16412.5|0
1634076000000|2021-10-12 22:00:00|16431.6|16417.6|16440.8|16426.8|16444.9|16430.9|16431.4|16417.4|0
1634079600000|2021-10-12 23:00:00|16439.9|16425.9|16432.6|16418.6|16446.8|16432.8|16429.2|16415.2|0
1634083200000|2021-10-13 00:00:00|16432.2|16418.2|16553.4|16549.4|16583.9|16579.9|16431.7|16417.7|11162
1634086800000|2021-10-13 01:00:00|16555.4|16551.4|16435.4|16431.4|16569.9|16565.9|16434.4|16430.4|34626
1634090400000|2021-10-13 02:00:00|16434.4|16430.4|16380.4|16376.4|16435.4|16431.4|16339.4|16335.4|27212
1634094000000|2021-10-13 03:00:00|16381.4|16377.4|16344.4|16340.4|16407.4|16403.4|16332.4|16328.4|15952
1634097600000|2021-10-13 04:00:00|16345.9|16341.9|16383.4|16379.4|16387.4|16383.4|16342.4|16338.4|10548
1634101200000|2021-10-13 05:00:00|16383.9|16379.9|16330.2|16316.2|16393.4|16389.4|16320|16306|14912
1634104800000|2021-10-13 06:00:00|16329.6|16315.6|16339.9|16325.9|16349.1|16335.1|16317.7|16303.7|0
1634108400000|2021-10-13 07:00:00|16340.3|16326.3|16342.1|16336.1|16346.1|16340.1|16264.1|16258.1|8576
1634112000000|2021-10-13 08:00:00|16342.6|16336.6|16379.1|16373.1|16388.1|16382.1|16334.1|16328.1|4796
1634115600000|2021-10-13 09:00:00|16380.6|16374.6|16369.6|16363.6|16382.6|16376.6|16360.1|16354.1|2239
1634119200000|2021-10-13 10:00:00|16370.6|16364.6|16365.1|16359.1|16380.1|16374.1|16361.1|16355.1|1439
1634122800000|2021-10-13 11:00:00|16365.6|16359.6|16367.1|16361.1|16373.1|16367.1|16351.6|16345.6|1230
1634126400000|2021-10-13 12:00:00|16368.1|16362.1|16338.6|16332.6|16378.6|16372.6|16322.6|16316.6|3646
1634130000000|2021-10-13 13:00:00|16337.6|16331.6|16348.1|16342.1|16382.6|16376.6|16335.6|16329.6|5816
1634133600000|2021-10-13 14:00:00|16346.6|16340.6|16340.6|16334.6|16353.6|16347.6|16298.6|16292.6|6585
1634137200000|2021-10-13 15:00:00|16342.6|16336.6|16362.1|16356.1|16375.1|16369.1|16331.1|16325.1|4284
1634140800000|2021-10-13 16:00:00|16362.6|16356.6|16361.6|16355.6|16372.1|16366.1|16350.1|16344.1|1871
1634144400000|2021-10-13 17:00:00|16362.1|16356.1|16388.6|16382.6|16403.6|16397.6|16361.1|16355.1|3083
1634148000000|2021-10-13 18:00:00|16386.6|16380.6|16377.1|16371.1|16414.1|16408.1|16363.1|16357.1|1724
1634151600000|2021-10-13 19:00:00|16376.6|16370.6|16381.1|16375.1|16393.6|16387.6|16365.6|16359.6|915
1634155200000|2021-10-13 20:00:00|16381.6|16375.6|16409.6|16403.6|16410.6|16404.6|16380.6|16374.6|1278
1634158800000|2021-10-13 21:00:00|16410.9|16396.9|16411.8|16397.8|16412.4|16398.4|16408.9|16394.9|2
1634162400000|2021-10-13 22:00:00|16410.3|16396.3|16432.3|16418.3|16439.9|16425.9|16409.5|16395.5|0
1634166000000|2021-10-13 23:00:00|16431.8|16417.8|16442.4|16428.4|16447|16433|16428.4|16414.4|0
1634169600000|2021-10-14 00:00:00|16441.5|16427.5|16517.7|16513.7|16525.2|16521.2|16440.7|16426.7|8577
1634173200000|2021-10-14 01:00:00|16519.2|16515.2|16415.2|16411.2|16546.7|16542.7|16415.2|16411.2|34021
1634176800000|2021-10-14 02:00:00|16414.2|16410.2|16408.7|16404.7|16428.2|16424.2|16356.2|16352.2|22964
1634180400000|2021-10-14 03:00:00|16408.2|16404.2|16439.2|16435.2|16453.2|16449.2|16380.7|16376.7|17296
1634184000000|2021-10-14 04:00:00|16440.2|16436.2|16413.2|16409.2|16444.2|16440.2|16395.2|16391.2|9695
1634187600000|2021-10-14 05:00:00|16414.2|16410.2|16427.2|16413.2|16443.2|16439.2|16396.2|16392.2|11546
1634191200000|2021-10-14 06:00:00|16424.2|16410.2|16459.3|16445.3|16459.3|16445.3|16405|16391|0
1634194800000|2021-10-14 07:00:00|16459.2|16445.2|16500.2|16494.2|16500.2|16494.2|16448.7|16442.7|7208
1634198400000|2021-10-14 08:00:00|16501.2|16495.2|16519.2|16513.2|16529.7|16523.7|16501.2|16495.2|4068
1634202000000|2021-10-14 09:00:00|16518.7|16512.7|16520.2|16514.2|16528.2|16522.2|16516.2|16510.2|1167
1634205600000|2021-10-14 10:00:00|16519.7|16513.7|16518.7|16512.7|16521.7|16515.7|16507.2|16501.2|1895
1634209200000|2021-10-14 11:00:00|16519.7|16513.7|16573.2|16567.2|16579.2|16573.2|16516.7|16510.7|4989
1634212800000|2021-10-14 12:00:00|16574.7|16568.7|16581.2|16575.2|16597.2|16591.2|16571.7|16565.7|4092
1634216400000|2021-10-14 13:00:00|16582.7|16576.7|16565.7|16559.7|16592.2|16586.2|16558.7|16552.7|5129
1634220000000|2021-10-14 14:00:00|16566.2|16560.2|16569.7|16563.7|16571.7|16565.7|16548.7|16542.7|4834
1634223600000|2021-10-14 15:00:00|16570.2|16564.2|16606.2|16600.2|16608.2|16602.2|16559.2|16553.2|3955
1634227200000|2021-10-14 16:00:00|16605.7|16599.7|16599.2|16593.2|16607.7|16601.7|16585.7|16579.7|1903
1634230800000|2021-10-14 17:00:00|16598.7|16592.7|16598.2|16592.2|16604.7|16598.7|16570.2|16564.2|1891
1634234400000|2021-10-14 18:00:00|16596.7|16590.7|16610.7|16604.7|16613.7|16607.7|16590.2|16584.2|846
1634238000000|2021-10-14 19:00:00|16611.7|16605.7|16604.2|16598.2|16614.2|16608.2|16594.7|16588.7|836
1634241600000|2021-10-14 20:00:00|16604.7|16598.7|16639.7|16633.7|16640.2|16634.2|16601.2|16595.2|1946
1634245200000|2021-10-14 21:00:00|16645.3|16631.3|16648.6|16634.6|16651.8|16637.8|16642.4|16628.4|10
1634248800000|2021-10-14 22:00:00|16645.9|16631.9|16653.6|16639.6|16657.3|16643.3|16640|16626|0
1634252400000|2021-10-14 23:00:00|16654.5|16640.5|16652.4|16638.4|16659.5|16645.5|16650.8|16636.8|0
1634256000000|2021-10-15 00:00:00|16651.6|16637.6|16653.3|16649.3|16670.8|16666.8|16621.5|16607.5|8883
1634259600000|2021-10-15 01:00:00|16653.8|16649.8|16718.3|16714.3|16719.8|16715.8|16572.3|16568.3|46996
1634263200000|2021-10-15 02:00:00|16720.3|16716.3|16773.3|16769.3|16790.3|16786.3|16710.3|16706.3|25513
1634266800000|2021-10-15 03:00:00|16774.3|16770.3|16781.3|16777.3|16785.8|16781.8|16744.8|16740.8|8564
1634270400000|2021-10-15 04:00:00|16782.3|16778.3|16778.8|16774.8|16791.3|16787.3|16769.3|16765.3|5674
1634274000000|2021-10-15 05:00:00|16779.3|16775.3|16802.9|16788.9|16804.1|16790.1|16763.8|16759.8|12521
1634277600000|2021-10-15 06:00:00|16803.3|16789.3|16803.6|16789.6|16815.3|16801.3|16783.3|16769.3|0
1634281200000|2021-10-15 07:00:00|16803.9|16789.9|16796.3|16790.3|16820.3|16814.3|16773.8|16767.8|5035
1634284800000|2021-10-15 08:00:00|16796.8|16790.8|16805.8|16799.8|16819.3|16813.3|16795.8|16789.8|2311
1634288400000|2021-10-15 09:00:00|16806.3|16800.3|16800.8|16794.8|16810.3|16804.3|16794.3|16788.3|1225
1634292000000|2021-10-15 10:00:00|16801.3|16795.3|16797.3|16791.3|16808.3|16802.3|16797.3|16791.3|757
1634295600000|2021-10-15 11:00:00|16796.3|16790.3|16797.3|16791.3|16806.3|16800.3|16790.3|16784.3|1001
1634299200000|2021-10-15 12:00:00|16795.8|16789.8|16797.3|16791.3|16803.8|16797.8|16783.8|16777.8|1334
1634302800000|2021-10-15 13:00:00|16796.8|16790.8|16815.3|16809.3|16816.3|16810.3|16779.8|16773.8|3247
1634306400000|2021-10-15 14:00:00|16815.8|16809.8|16835.3|16829.3|16836.3|16830.3|16786.3|16780.3|4527
1634310000000|2021-10-15 15:00:00|16835.8|16829.8|16811.8|16805.8|16842.3|16836.3|16808.3|16802.3|2775
1634313600000|2021-10-15 16:00:00|16810.8|16804.8|16814.3|16808.3|16824.3|16818.3|16808.3|16802.3|1218
1634317200000|2021-10-15 17:00:00|16814.8|16808.8|16826.3|16820.3|16828.3|16822.3|16807.8|16801.8|1110
1634320800000|2021-10-15 18:00:00|16825.8|16819.8|16835.3|16829.3|16835.8|16829.8|16825.3|16819.3|661
1634324400000|2021-10-15 19:00:00|16834.3|16828.3|16839.8|16833.8|16841.3|16835.3|16823.3|16817.3|962
1634328000000|2021-10-15 20:00:00|16839.3|16833.3|16861.3|16855.3|16863.3|16857.3|16838.8|16832.8|1742
1634508000000|2021-10-17 22:00:00|16878|16864|16844.3|16830.3|16879|16865|16835.6|16821.6|0
1634511600000|2021-10-17 23:00:00|16844.7|16830.7|16823.7|16809.7|16849.6|16835.6|16823.3|16809.3|0
1634515200000|2021-10-18 00:00:00|16825.4|16811.4|16835|16831|16854.9|16840.9|16793.5|16789.5|7869
1634518800000|2021-10-18 01:00:00|16834|16830|16813.5|16809.5|16871|16867|16772.5|16768.5|32787
1634522400000|2021-10-18 02:00:00|16814|16810|16811.5|16807.5|16834.5|16830.5|16774.5|16770.5|14408
1634526000000|2021-10-18 03:00:00|16812.5|16808.5|16764.5|16760.5|16821|16817|16752.5|16748.5|12176
1634529600000|2021-10-18 04:00:00|16765|16761|16748|16744|16765.5|16761.5|16739.5|16735.5|9075
1634533200000|2021-10-18 05:00:00|16747.5|16743.5|16729|16715|16754|16750|16707.4|16703.4|12524
1634536800000|2021-10-18 06:00:00|16727|16713|16704.4|16690.4|16727|16713|16685.3|16671.3|0
1634540400000|2021-10-18 07:00:00|16704.8|16690.8|16715.4|16709.4|16720.9|16714.9|16677.9|16671.9|4215
1634544000000|2021-10-18 08:00:00|16714.4|16708.4|16726.9|16720.9|16745.9|16739.9|16714.4|16708.4|2592
1634547600000|2021-10-18 09:00:00|16726.4|16720.4|16722.4|16716.4|16727.4|16721.4|16713.4|16707.4|1082
1634551200000|2021-10-18 10:00:00|16721.9|16715.9|16710.9|16704.9|16728.4|16722.4|16699.4|16693.4|1503
1634554800000|2021-10-18 11:00:00|16711.4|16705.4|16727.4|16721.4|16740.9|16734.9|16709.9|16703.9|1137
1634558400000|2021-10-18 12:00:00|16726.9|16720.9|16710.9|16704.9|16729.9|16723.9|16698.4|16692.4|1660
1634562000000|2021-10-18 13:00:00|16711.4|16705.4|16741.4|16735.4|16748.4|16742.4|16702.4|16696.4|3515
1634565600000|2021-10-18 14:00:00|16742.4|16736.4|16771.4|16765.4|16777.4|16771.4|16738.4|16732.4|3813
1634569200000|2021-10-18 15:00:00|16771.9|16765.9|16803.4|16797.4|16809.9|16803.9|16771.9|16765.9|3572
1634572800000|2021-10-18 16:00:00|16803.9|16797.9|16795.9|16789.9|16808.9|16802.9|16791.4|16785.4|1274
1634576400000|2021-10-18 17:00:00|16796.4|16790.4|16800.9|16794.9|16814.4|16808.4|16788.9|16782.9|1442
1634580000000|2021-10-18 18:00:00|16801.4|16795.4|16810.4|16804.4|16814.4|16808.4|16797.4|16791.4|520
1634583600000|2021-10-18 19:00:00|16810.9|16804.9|16793.9|16787.9|16817.9|16811.9|16784.4|16778.4|1496
1634587200000|2021-10-18 20:00:00|16793.4|16787.4|16808.9|16802.9|16814.4|16808.4|16789.9|16783.9|815
1634590800000|2021-10-18 21:00:00|16812.5|16798.5|16815.8|16801.8|16816|16802|16812.1|16798.1|0
1634594400000|2021-10-18 22:00:00|16812.9|16798.9|16801.5|16787.5|16816.3|16802.3|16800.7|16786.7|0
1634598000000|2021-10-18 23:00:00|16803.2|16789.2|16818.4|16804.4|16821.8|16807.8|16801.5|16787.5|0
1634601600000|2021-10-19 00:00:00|16819.3|16805.3|16818.9|16814.9|16840|16826|16792.4|16788.4|5149
1634605200000|2021-10-19 01:00:00|16817.4|16813.4|16907.9|16903.9|16920.9|16916.9|16790.4|16786.4|32743
1634608800000|2021-10-19 02:00:00|16908.4|16904.4|16931.4|16927.4|16954.9|16950.9|16906.4|16902.4|17161
1634612400000|2021-10-19 03:00:00|16932.9|16928.9|16943.4|16939.4|16951.4|16947.4|16920.4|16916.4|6208
1634616000000|2021-10-19 04:00:00|16942.9|16938.9|16926.4|16922.4|16943.4|16939.4|16902.4|16898.4|5782
1634619600000|2021-10-19 05:00:00|16925.4|16921.4|16921.5|16907.5|16933.4|16929.4|16904.8|16898.2|3060
1634623200000|2021-10-19 06:00:00|16921|16907|16960.9|16946.9|16963.9|16949.9|16911.2|16897.2|0
1634626800000|2021-10-19 07:00:00|16960.6|16946.6|16965.8|16959.8|16969.3|16963.3|16929.8|16923.8|937
1634630400000|2021-10-19 08:00:00|16966.8|16960.8|16976.8|16970.8|16984.3|16978.3|16960.8|16954.8|619
1634634000000|2021-10-19 09:00:00|16976.3|16970.3|16973.3|16967.3|16984.3|16978.3|16971.8|16965.8|183
1634637600000|2021-10-19 10:00:00|16972.8|16966.8|16980.8|16974.8|16983.8|16977.8|16972.8|16966.8|155
1634641200000|2021-10-19 11:00:00|16981.3|16975.3|16981.3|16975.3|16991.3|16985.3|16977.8|16971.8|320
1634644800000|2021-10-19 12:00:00|16980.8|16974.8|16957.3|16951.3|16982.8|16976.8|16956.3|16950.3|395
1634648400000|2021-10-19 13:00:00|16956.8|16950.8|16956.3|16950.3|16965.8|16959.8|16938.8|16932.8|672
1634652000000|2021-10-19 14:00:00|16955.8|16949.8|16964.3|16958.3|16965.3|16959.3|16947.8|16941.8|366
1634655600000|2021-10-19 15:00:00|16964.8|16958.8|16974.8|16968.8|16976.3|16970.3|16956.3|16950.3|249
1634659200000|2021-10-19 16:00:00|16974.3|16968.3|16969.8|16963.8|16975.3|16969.3|16961.3|16955.3|162
1634662800000|2021-10-19 17:00:00|16970.3|16964.3|16964.3|16958.3|16970.3|16964.3|16960.3|16954.3|73
1634666400000|2021-10-19 18:00:00|16963.8|16957.8|16958.3|16952.3|16964.3|16958.3|16941.3|16935.3|138
1634670000000|2021-10-19 19:00:00|16957.8|16951.8|16968.3|16962.3|16976.8|16970.8|16952.3|16946.3|183
1634673600000|2021-10-19 20:00:00|16965.8|16959.8|16983.3|16977.3|16983.3|16977.3|16962.3|16956.3|193
1634677200000|2021-10-19 21:00:00|16985.7|16971.7|16984.9|16970.9|16985.7|16971.7|16982.5|16968.5|0
1634680800000|2021-10-19 22:00:00|16987.2|16973.2|16976.4|16962.4|16987.2|16973.2|16971.3|16957.3|0
1634684400000|2021-10-19 23:00:00|16975.5|16961.5|16982.5|16968.5|16985.2|16971.2|16972.1|16958.1|0
1634688000000|2021-10-20 00:00:00|16984.2|16970.2|16952.4|16948.4|16986.2|16972.2|16948.9|16944.9|1994
1634691600000|2021-10-20 01:00:00|16950.4|16946.4|16909.9|16905.9|16981.9|16977.9|16901.9|16897.9|12863
1634695200000|2021-10-20 02:00:00|16909.4|16905.4|16924.4|16920.4|16946.9|16942.9|16905.4|16901.4|6771
1634698800000|2021-10-20 03:00:00|16923.9|16919.9|16912.9|16908.9|16928.4|16924.4|16883.9|16879.9|5086
1634702400000|2021-10-20 04:00:00|16913.4|16909.4|16896.9|16892.9|16923.4|16919.4|16886.4|16882.4|4764
1634706000000|2021-10-20 05:00:00|16895.9|16891.9|16923.9|16909.9|16928.2|16914.2|16884.4|16880.4|10136
1634709600000|2021-10-20 06:00:00|16925.9|16911.9|16893.5|16879.5|16928.4|16914.4|16867.8|16853.8|0
1634713200000|2021-10-20 07:00:00|16901.9|16895.9|16939.4|16933.4|16949.4|16943.4|16892.4|16886.4|5063
1634716800000|2021-10-20 08:00:00|16939.9|16933.9|16943.4|16937.4|16945.4|16939.4|16937.4|16931.4|998
1634720400000|2021-10-20 09:00:00|16942.4|16936.4|16949.4|16943.4|16956.4|16950.4|16942.4|16936.4|1765
1634724000000|2021-10-20 10:00:00|16949.9|16943.9|16943.4|16937.4|16951.9|16945.9|16935.9|16929.9|911
1634727600000|2021-10-20 11:00:00|16944.9|16938.9|16924.4|16918.4|16944.9|16938.9|16916.4|16910.4|1984
1634731200000|2021-10-20 12:00:00|16923.9|16917.9|16939.4|16933.4|16948.4|16942.4|16923.9|16917.9|1864
1634734800000|2021-10-20 13:00:00|16940.4|16934.4|16931.4|16925.4|16948.4|16942.4|16926.9|16920.9|2273
1634738400000|2021-10-20 14:00:00|16930.4|16924.4|16947.9|16941.9|16964.4|16958.4|16921.9|16915.9|3856
1634742000000|2021-10-20 15:00:00|16947.4|16941.4|16954.4|16948.4|16955.9|16949.9|16941.9|16935.9|1672
1634745600000|2021-10-20 16:00:00|16953.9|16947.9|16953.4|16947.4|16959.9|16953.9|16943.9|16937.9|954
1634749200000|2021-10-20 17:00:00|16952.9|16946.9|16939.4|16933.4|16953.9|16947.9|16919.4|16913.4|1843
1634752800000|2021-10-20 18:00:00|16938.9|16932.9|16948.4|16942.4|16952.9|16946.9|16937.4|16931.4|752
1634756400000|2021-10-20 19:00:00|16949.4|16943.4|16936.4|16930.4|16958.4|16952.4|16930.9|16924.9|752
1634760000000|2021-10-20 20:00:00|16935.4|16929.4|16931.9|16925.9|16939.4|16933.4|16924.9|16918.9|663
1634763600000|2021-10-20 21:00:00|16936.3|16922.3|16934.8|16920.8|16937.9|16923.9|16934.5|16920.5|0
1634767200000|2021-10-20 22:00:00|16936.9|16922.9|16933.1|16919.1|16941.5|16927.5|16928.9|16914.9|0
1634770800000|2021-10-20 23:00:00|16934|16920|16912.9|16898.9|16938.2|16924.2|16912.7|16898.7|0
1634774400000|2021-10-21 00:00:00|16913.8|16899.8|16924.5|16920.5|16926|16922|16890|16886|4296
1634778000000|2021-10-21 01:00:00|16926|16922|17040|17036|17048|17044|16898|16894|35878
1634781600000|2021-10-21 02:00:00|17041|17037|16999.5|16995.5|17065.5|17061.5|16982.5|16978.5|21592
1634785200000|2021-10-21 03:00:00|17000|16996|16928|16924|17012.5|17008.5|16917|16913|19323
1634788800000|2021-10-21 04:00:00|16927.5|16923.5|16877|16873|16942|16938|16849.5|16845.5|22131
1634792400000|2021-10-21 05:00:00|16876.5|16872.5|16849.9|16835.9|16886|16882|16832|16826.8|14523
1634796000000|2021-10-21 06:00:00|16848.8|16834.8|16842.4|16828.4|16864.6|16850.6|16838|16824|0
1634799600000|2021-10-21 07:00:00|16842.2|16828.2|16862.5|16856.5|16874|16868|16823.5|16817.5|5360
1634803200000|2021-10-21 08:00:00|16862|16856|16851|16845|16866.5|16860.5|16845.5|16839.5|1585
1634806800000|2021-10-21 09:00:00|16850.5|16844.5|16862|16856|16862|16856|16849|16843|817
1634810400000|2021-10-21 10:00:00|16861.5|16855.5|16855|16849|16865|16859|16850.5|16844.5|1090
1634814000000|2021-10-21 11:00:00|16854.5|16848.5|16846|16840|16861|16855|16845|16839|743
1634817600000|2021-10-21 12:00:00|16846.5|16840.5|16854|16848|16859|16853|16837|16831|1698
1634821200000|2021-10-21 13:00:00|16853|16847|16852|16846|16860|16854|16836|16830|2847
1634824800000|2021-10-21 14:00:00|16851.5|16845.5|16876|16870|16887|16881|16848|16842|3724
1634828400000|2021-10-21 15:00:00|16877.5|16871.5|16860|16854|16882|16876|16845|16839|2687
1634832000000|2021-10-21 16:00:00|16859.5|16853.5|16874.5|16868.5|16880|16874|16859|16853|1684
1634835600000|2021-10-21 17:00:00|16874|16868|16867.5|16861.5|16879.5|16873.5|16865|16859|438
1634839200000|2021-10-21 18:00:00|16868.5|16862.5|16904|16898|16904.5|16898.5|16864|16858|1661
1634842800000|2021-10-21 19:00:00|16904.5|16898.5|16904.5|16898.5|16916.5|16910.5|16902|16896|1284
1634846400000|2021-10-21 20:00:00|16905|16899|16901|16895|16917.5|16911.5|16871|16865|1585
1634850000000|2021-10-21 21:00:00|16900.9|16886.9|16898.9|16884.9|16906.3|16892.3|16898.4|16884.4|2
1634853600000|2021-10-21 22:00:00|16899.1|16885.1|16892.9|16878.9|16900.7|16886.7|16884.8|16870.8|0
1634857200000|2021-10-21 23:00:00|16892.5|16878.5|16890.7|16876.7|16900|16886|16885.7|16871.7|0
1634860800000|2021-10-22 00:00:00|16891.5|16877.5|16895.5|16891.5|16930.4|16916.4|16856|16852|6248
1634864400000|2021-10-22 01:00:00|16893.5|16889.5|16858|16854|16915|16911|16844.5|16840.5|32327
1634868000000|2021-10-22 02:00:00|16857|16853|16849.5|16845.5|16873|16869|16789.5|16785.5|24294
1634871600000|2021-10-22 03:00:00|16849|16845|16887|16883|16930|16926|16848.5|16844.5|18607
1634875200000|2021-10-22 04:00:00|16888|16884|16894|16890|16920|16916|16881|16877|6991
1634878800000|2021-10-22 05:00:00|16895|16891|16880.4|16866.4|16903|16899|16862.5|16858.5|10344
1634882400000|2021-10-22 06:00:00|16880.9|16866.9|16872.4|16858.4|16897.4|16883.4|16867.9|16853.9|0
1634886000000|2021-10-22 07:00:00|16872.1|16858.1|16891.5|16885.5|16903|16897|16865|16858|3488
1634889600000|2021-10-22 08:00:00|16891|16885|16893|16887|16900.5|16894.5|16882|16876|938
1634893200000|2021-10-22 09:00:00|16892.5|16886.5|16890|16884|16895|16889|16883|16877|610
1634896800000|2021-10-22 10:00:00|16889.5|16883.5|16901|16895|16907|16901|16885|16879|1175
1634900400000|2021-10-22 11:00:00|16901.5|16895.5|16902|16896|16907|16901|16899|16893|747
1634904000000|2021-10-22 12:00:00|16901.5|16895.5|16892.5|16886.5|16902|16896|16888|16882|937
1634907600000|2021-10-22 13:00:00|16892|16886|16906|16900|16918|16912|16885.5|16879.5|3773
1634911200000|2021-10-22 14:00:00|16905.5|16899.5|16889.5|16883.5|16916|16910|16888|16882|2260
1634914800000|2021-10-22 15:00:00|16889|16883|16820.5|16814.5|16893.5|16887.5|16800|16794|8991
1634918400000|2021-10-22 16:00:00|16819.5|16813.5|16831|16825|16843.5|16837.5|16801.5|16795.5|3743
1634922000000|2021-10-22 17:00:00|16831.5|16825.5|16813.5|16807.5|16838|16832|16813.5|16807.5|1479
1634925600000|2021-10-22 18:00:00|16814|16808|16823.5|16817.5|16839.5|16833.5|16810.5|16804.5|966
1634929200000|2021-10-22 19:00:00|16823|16817|16794.5|16788.5|16828|16822|16774.5|16768.5|2750
1634932800000|2021-10-22 20:00:00|16793.5|16787.5|16785|16779|16797.5|16791.5|16767|16761|1597
1634936400000|2021-10-22 21:00:00|16785.9|16771.9|16785.9|16771.9|16785.9|16771.9|16785.9|16771.9|1
1635112800000|2021-10-24 22:00:00|16776.8|16762.8|16781|16767|16796|16782|16772.7|16758.7|0
1635116400000|2021-10-24 23:00:00|16781.9|16767.9|16775.8|16761.8|16787.2|16773.2|16764|16750|0
1635120000000|2021-10-25 00:00:00|16776.7|16762.7|16802.5|16798.5|16824.5|16820.5|16769|16761.7|7013
1635123600000|2021-10-25 01:00:00|16804|16800|16791|16787|16854.5|16850.5|16744.5|16740.5|37233
1635127200000|2021-10-25 02:00:00|16792|16788|16876.5|16872.5|16888.5|16884.5|16776|16772|20951
1635130800000|2021-10-25 03:00:00|16877.5|16873.5|16922.5|16918.5|16940.5|16936.5|16864|16860|14964
1635134400000|2021-10-25 04:00:00|16923|16919|16914|16910|16931.5|16927.5|16899.5|16895.5|5896
1635138000000|2021-10-25 05:00:00|16913.5|16909.5|16918.1|16904.1|16923|16919|16869.5|16865.5|11152
1635141600000|2021-10-25 06:00:00|16917.1|16903.1|16920.2|16906.2|16927.9|16913.9|16898.6|16884.6|0
1635145200000|2021-10-25 07:00:00|16920.7|16906.7|16938|16932|16945.5|16939.5|16901|16895|3846
1635148800000|2021-10-25 08:00:00|16937.5|16931.5|16942|16936|16954.5|16948.5|16937|16931|1722
1635152400000|2021-10-25 09:00:00|16943.5|16937.5|16935.5|16929.5|16947|16941|16934|16928|747
1635156000000|2021-10-25 10:00:00|16936|16930|16938|16932|16945.5|16939.5|16936|16930|446
1635159600000|2021-10-25 11:00:00|16937|16931|16939.5|16933.5|16941|16935|16930.5|16924.5|721
1635163200000|2021-10-25 12:00:00|16940|16934|16933.5|16927.5|16942.5|16936.5|16932|16926|576
1635166800000|2021-10-25 13:00:00|16933|16927|16926|16920|16945.5|16939.5|16897|16891|4682
1635170400000|2021-10-25 14:00:00|16926.5|16920.5|16939.5|16933.5|16943|16937|16924|16918|2599
1635174000000|2021-10-25 15:00:00|16939|16933|16942|16936|16950|16944|16936|16930|1694
1635177600000|2021-10-25 16:00:00|16942.5|16936.5|16952.5|16946.5|16961|16955|16935|16929|1724
1635181200000|2021-10-25 17:00:00|16953|16947|16949|16943|16967.5|16961.5|16946.5|16940.5|1029
1635184800000|2021-10-25 18:00:00|16949.5|16943.5|16950.5|16944.5|16962|16956|16941|16935|546
1635188400000|2021-10-25 19:00:00|16951.5|16945.5|16934|16928|16952|16946|16922|16916|1242
1635192000000|2021-10-25 20:00:00|16933|16927|16947.5|16941.5|16947.5|16941.5|16922.5|16916.5|912
1635195600000|2021-10-25 21:00:00|16949.2|16935.2|16948.7|16934.7|16950.1|16936.1|16946.6|16932.6|4
1635199200000|2021-10-25 22:00:00|16950.3|16936.3|16939|16925|16951.9|16937.9|16937.3|16923.3|0
1635202800000|2021-10-25 23:00:00|16939.4|16925.4|16950.4|16936.4|16951.7|16937.7|16936.4|16922.4|0
1635206400000|2021-10-26 00:00:00|16951.2|16937.2|16975|16971|16997|16993|16951.2|16937.2|6299
1635210000000|2021-10-26 01:00:00|16971|16967|16976|16972|17044|17040|16956.5|16952.5|36989
1635213600000|2021-10-26 02:00:00|16975.5|16971.5|17065|17061|17066|17062|16965|16961|20333
1635217200000|2021-10-26 03:00:00|17066|17062|17064.5|17060.5|17080|17076|17042|17038|10524
1635220800000|2021-10-26 04:00:00|17063.5|17059.5|17039|17035|17071.5|17067.5|17039|17035|5461
1635224400000|2021-10-26 05:00:00|17038|17034|17047.7|17033.7|17059.3|17051.9|17020|17016|12293
1635228000000|2021-10-26 06:00:00|17048.2|17034.2|17058|17044|17069.3|17055.3|17040.7|17026.7|0
1635231600000|2021-10-26 07:00:00|17057.4|17043.4|17054.4|17048.4|17057.4|17050.9|17035.9|17029.9|2662
1635235200000|2021-10-26 08:00:00|17054.9|17048.9|17045.9|17039.9|17058.9|17052.9|17041.9|17035.9|1326
1635238800000|2021-10-26 09:00:00|17045.4|17039.4|17048.9|17042.9|17049.9|17043.9|17040.4|17034.4|558
1635242400000|2021-10-26 10:00:00|17049.4|17043.4|17052.4|17046.4|17053.9|17047.9|17045.9|17039.9|576
1635246000000|2021-10-26 11:00:00|17052.9|17046.9|17056.4|17050.4|17060.9|17054.9|17051.9|17045.9|699
1635249600000|2021-10-26 12:00:00|17055.9|17049.9|17050.4|17044.4|17057.9|17051.9|17046.4|17040.4|643
1635253200000|2021-10-26 13:00:00|17050.9|17044.9|17049.9|17043.9|17053.9|17047.9|17040.9|17034.9|2085
1635256800000|2021-10-26 14:00:00|17051.4|17045.4|17065.9|17059.9|17073.9|17067.9|17048.9|17042.9|3038
1635260400000|2021-10-26 15:00:00|17066.9|17060.9|17016.4|17010.4|17069.4|17063.4|17014.4|17008.4|4428
1635264000000|2021-10-26 16:00:00|17015.9|17009.9|16976.4|16970.4|17015.9|17009.9|16944.9|16938.9|8127
1635267600000|2021-10-26 17:00:00|16975.9|16969.9|16991.9|16985.9|16999.9|16993.9|16970.9|16964.9|2962
1635271200000|2021-10-26 18:00:00|16992.9|16986.9|17001.4|16995.4|17001.9|16995.9|16983.9|16977.9|832
1635274800000|2021-10-26 19:00:00|17000.4|16994.4|16984.4|16978.4|17011.4|17005.4|16984.4|16978.4|1168
1635278400000|2021-10-26 20:00:00|16985.4|16979.4|16986.9|16980.9|16989.9|16983.9|16971.9|16965.9|943
1635282000000|2021-10-26 21:00:00|16986.5|16972.5|16985.2|16971.2|16990.5|16976.5|16984.5|16970.5|0
1635285600000|2021-10-26 22:00:00|16986.2|16972.2|16999.9|16985.9|17010.9|16996.9|16985.3|16971.3|0
1635289200000|2021-10-26 23:00:00|16999|16985|16998.2|16984.2|17009.1|16995.1|16988.2|16974.2|0
1635292800000|2021-10-27 00:00:00|16999.1|16985.1|16977.9|16973.9|17005.9|16991.9|16932.9|16928.9|6506
1635296400000|2021-10-27 01:00:00|16980.9|16976.9|16984.4|16980.4|17025.9|17021.9|16962.9|16958.9|27223
1635300000000|2021-10-27 02:00:00|16984.9|16980.9|16969.9|16965.9|17005.9|17001.9|16938.4|16934.4|17171
1635303600000|2021-10-27 03:00:00|16968.9|16964.9|16986.9|16982.9|16995.4|16991.4|16956.9|16952.9|7861
1635307200000|2021-10-27 04:00:00|16987.4|16983.4|17045.9|17041.9|17051.9|17047.9|16978.4|16974.4|11801
1635310800000|2021-10-27 05:00:00|17046.9|17042.9|17079.7|17065.7|17088.9|17084.9|17045.4|17041.4|15385
1635314400000|2021-10-27 06:00:00|17081.2|17067.2|17076.5|17062.5|17085.3|17071.3|17066.1|17052.1|0
1635318000000|2021-10-27 07:00:00|17076.8|17062.8|17074.3|17068.3|17078.8|17072.8|17055.8|17049.8|2262
1635321600000|2021-10-27 08:00:00|17074.8|17068.8|17040.8|17034.8|17077.8|17071.8|17040.8|17034.8|2340
1635325200000|2021-10-27 09:00:00|17038.3|17032.3|17041.8|17035.8|17049.8|17043.8|17028.8|17022.8|2741
1635328800000|2021-10-27 10:00:00|17041.3|17035.3|17045.3|17039.3|17059.3|17053.3|17040.3|17034.3|1423
1635332400000|2021-10-27 11:00:00|17044.8|17038.8|17051.8|17045.8|17064.8|17058.8|17044.8|17038.8|1244
1635336000000|2021-10-27 12:00:00|17052.3|17046.3|17059.3|17053.3|17065.8|17059.8|17050.3|17044.3|1128
1635339600000|2021-10-27 13:00:00|17059.8|17053.8|17075.8|17069.8|17076.3|17070.3|17036.8|17030.8|3650
1635343200000|2021-10-27 14:00:00|17076.8|17070.8|17046.8|17040.8|17086.8|17080.8|17042.3|17036.3|4322
1635346800000|2021-10-27 15:00:00|17045.3|17039.3|17051.8|17045.8|17058.8|17052.8|17040.8|17034.8|1732
1635350400000|2021-10-27 16:00:00|17052.8|17046.8|17061.8|17055.8|17064.8|17058.8|17050.8|17044.8|1006
1635354000000|2021-10-27 17:00:00|17061.3|17055.3|17069.8|17063.8|17081.3|17075.3|17060.8|17054.8|1192
1635357600000|2021-10-27 18:00:00|17072.3|17066.3|17070.8|17064.8|17091.3|17085.3|17069.8|17063.8|1219
1635361200000|2021-10-27 19:00:00|17069.8|17063.8|16989.3|16983.3|17072.3|17066.3|16983.3|16977.3|5235
1635364800000|2021-10-27 20:00:00|16988.8|16982.8|16992.8|16986.8|17005.8|16999.8|16983.3|16977.3|1432
1635368400000|2021-10-27 21:00:00|16997.5|16983.5|16998.7|16984.7|16999.7|16985.7|16996.6|16982.6|1
1635372000000|2021-10-27 22:00:00|17000.5|16986.5|17015.7|17001.7|17017.4|17003.4|16999.7|16985.7|0
1635375600000|2021-10-27 23:00:00|17016.1|17002.1|17019.4|17005.4|17023.2|17009.2|17012.3|16998.3|0
1635379200000|2021-10-28 00:00:00|17018.6|17004.6|17024.1|17020.1|17028.6|17024.6|16997.8|16983.8|4646
1635382800000|2021-10-28 01:00:00|17026.1|17022.1|17061.1|17057.1|17100.6|17096.6|17021.6|17017.6|25479
1635386400000|2021-10-28 02:00:00|17059.6|17055.6|17010.1|17006.1|17097.1|17093.1|17000.1|16996.1|23691
1635390000000|2021-10-28 03:00:00|17008.6|17004.6|17028.1|17024.1|17041.6|17037.6|17006.1|17002.1|9195
1635393600000|2021-10-28 04:00:00|17027.1|17023.1|17029.6|17025.6|17033.1|17029.1|16984.1|16980.1|11544
1635397200000|2021-10-28 05:00:00|17029.1|17025.1|17040.5|17026.5|17055.6|17051.6|17025.6|17021.6|10732
1635400800000|2021-10-28 06:00:00|17040.9|17026.9|17012.1|16998.1|17045.2|17031.2|17003.4|16989.4|0
1635404400000|2021-10-28 07:00:00|17011.8|16997.8|17031.6|17025.6|17043.6|17037.6|17011.8|16997.8|2341
1635408000000|2021-10-28 08:00:00|17032.1|17026.1|17033.1|17027.1|17036.1|17030.1|17022.1|17016.1|1160
1635411600000|2021-10-28 09:00:00|17033.6|17027.6|17027.1|17021.1|17035.1|17029.1|17022.1|17016.1|763
1635415200000|2021-10-28 10:00:00|17026.6|17020.6|17040.1|17034.1|17040.1|17034.1|17024.6|17018.6|846
1635418800000|2021-10-28 11:00:00|17041.1|17035.1|17033.1|17027.1|17046.1|17040.1|17028.1|17022.1|870
1635422400000|2021-10-28 12:00:00|17032.1|17026.1|17033.1|17027.1|17041.1|17035.1|17025.1|17019.1|967
1635426000000|2021-10-28 13:00:00|17034.1|17028.1|17053.6|17047.6|17055.1|17049.1|17024.6|17018.6|3239
1635429600000|2021-10-28 14:00:00|17054.1|17048.1|17080.1|17074.1|17085.6|17079.6|17052.1|17046.1|4513
1635433200000|2021-10-28 15:00:00|17080.6|17074.6|17073.6|17067.6|17095.6|17089.6|17072.6|17066.6|2922
1635436800000|2021-10-28 16:00:00|17074.1|17068.1|17077.6|17071.6|17097.6|17091.6|17073.1|17067.1|1888
1635440400000|2021-10-28 17:00:00|17078.1|17072.1|17088.1|17082.1|17095.6|17089.6|17077.6|17071.6|763
1635444000000|2021-10-28 18:00:00|17087.6|17081.6|17092.6|17086.6|17097.6|17091.6|17086.1|17080.1|498
1635447600000|2021-10-28 19:00:00|17093.1|17087.1|17107.1|17101.1|17108.1|17102.1|17086.1|17080.1|1106
1635451200000|2021-10-28 20:00:00|17107.6|17101.6|17102.6|17096.6|17111.6|17105.6|17096.1|17090.1|1418
1635454800000|2021-10-28 21:00:00|17107.4|17093.4|17109.2|17095.2|17115.1|17101.1|17104.2|17090.2|1
1635458400000|2021-10-28 22:00:00|17103.9|17089.9|17094|17080|17110.2|17096.2|17090.6|17076.6|0
1635462000000|2021-10-28 23:00:00|17093.1|17079.1|17094.2|17080.2|17098.1|17084.1|17086.8|17072.8|0
1635465600000|2021-10-29 00:00:00|17095|17081|17016.6|17012.6|17101.9|17087.9|17010.6|17006.6|9864
1635469200000|2021-10-29 01:00:00|17017.1|17013.1|16925|16921|17031.6|17027.6|16859|16855|52910
1635472800000|2021-10-29 02:00:00|16925.5|16921.5|16917|16913|16961.5|16957.5|16912.5|16908.5|14694
1635476400000|2021-10-29 03:00:00|16916|16912|16956.5|16952.5|16957|16953|16893.5|16889.5|12473
1635480000000|2021-10-29 04:00:00|16957|16953|16945|16941|16974.5|16970.5|16942|16938|9831
1635483600000|2021-10-29 05:00:00|16943.5|16939.5|16946.1|16932.1|16964.5|16960.5|16937.5|16927.3|11607
1635487200000|2021-10-29 06:00:00|16946.3|16932.3|16925.3|16911.3|16948.6|16934.6|16902.8|16888.8|0
1635490800000|2021-10-29 07:00:00|16926.5|16912.5|16919|16913|16933.5|16927.5|16905.5|16899.5|3980
1635494400000|2021-10-29 08:00:00|16918.5|16912.5|16905.5|16899.5|16919.5|16913.5|16893|16887|1936
1635498000000|2021-10-29 09:00:00|16904|16898|16904|16898|16910.5|16904.5|16885.5|16879.5|1549
1635501600000|2021-10-29 10:00:00|16904.5|16898.5|16900.5|16894.5|16911.5|16905.5|16882.5|16876.5|1948
1635505200000|2021-10-29 11:00:00|16899|16893|16906|16900|16914.5|16908.5|16895.5|16889.5|1618
1635508800000|2021-10-29 12:00:00|16905.5|16899.5|16905.5|16899.5|16924|16918|16899.5|16893.5|1690
1635512400000|2021-10-29 13:00:00|16904.5|16898.5|16916.5|16910.5|16927|16921|16899.5|16893.5|3066
1635516000000|2021-10-29 14:00:00|16916|16910|16918.5|16912.5|16925.5|16919.5|16901.5|16895.5|2420
1635519600000|2021-10-29 15:00:00|16919|16913|16943.5|16937.5|16953.5|16947.5|16918|16912|3629
1635523200000|2021-10-29 16:00:00|16943|16937|16948.5|16942.5|16962.5|16956.5|16943|16937|1738
1635526800000|2021-10-29 17:00:00|16949.5|16943.5|16930.5|16924.5|16957|16951|16922.5|16916.5|1700
1635530400000|2021-10-29 18:00:00|16930|16924|16929.5|16923.5|16936|16930|16903.5|16897.5|1352
1635534000000|2021-10-29 19:00:00|16929|16923|16971.5|16965.5|16971.5|16965.5|16924|16918|1943
1635537600000|2021-10-29 20:00:00|16972.5|16966.5|16972|16966|16983|16977|16967.5|16961.5|1576
1635717600000|2021-10-31 22:00:00|16996.6|16982.6|16996.2|16982.2|17011.4|16997.4|16990.7|16976.7|0
1635721200000|2021-10-31 23:00:00|16997.1|16983.1|17013.4|16999.4|17017.5|17003.5|16982.1|16968.1|0
1635724800000|2021-11-01 00:00:00|17014.2|17000.2|17062|17058|17086.5|17082.5|17010.9|16996.9|8890
1635728400000|2021-11-01 01:00:00|17061|17057|17071|17067|17129|17125|17045|17041|33119
1635732000000|2021-11-01 02:00:00|17070.5|17066.5|17079.5|17075.5|17080.5|17076.5|17027.5|17023.5|16065
1635735600000|2021-11-01 03:00:00|17081.5|17077.5|17060.5|17056.5|17093|17089|17056.5|17052.5|7475
1635739200000|2021-11-01 04:00:00|17056.5|17052.5|17072.5|17068.5|17077.5|17073.5|17053.5|17049.5|4286
1635742800000|2021-11-01 05:00:00|17073.5|17069.5|17074.1|17060.1|17104.5|17100.5|17067.4|17057.9|9964
1635746400000|2021-11-01 06:00:00|17073.7|17059.7|17078|17064|17079|17065|17056.9|17042.9|0
1635750000000|2021-11-01 07:00:00|17077.7|17063.7|17076.9|17070.9|17085.4|17079.4|17069.4|17063.4|1664
1635753600000|2021-11-01 08:00:00|17077.9|17071.9|17090.4|17084.4|17090.4|17084.4|17072.4|17066.4|1166
1635757200000|2021-11-01 09:00:00|17089.9|17083.9|17087.4|17081.4|17097.4|17091.4|17086.4|17080.4|829
1635760800000|2021-11-01 10:00:00|17087.9|17081.9|17091.9|17085.9|17092.4|17086.4|17083.9|17077.9|368
1635764400000|2021-11-01 11:00:00|17092.4|17086.4|17085.4|17079.4|17093.9|17087.9|17081.4|17075.4|499
1635768000000|2021-11-01 12:00:00|17085.9|17079.9|17077.9|17071.9|17086.4|17080.4|17077.4|17071.4|657
1635771600000|2021-11-01 13:00:00|17077.4|17071.4|17079.4|17073.4|17090.4|17084.4|17064.9|17058.9|2529
1635775200000|2021-11-01 14:00:00|17079.9|17073.9|17075.9|17069.9|17086.4|17080.4|17062.9|17056.9|2453
1635778800000|2021-11-01 15:00:00|17075.4|17069.4|17094.9|17088.9|17094.9|17088.9|17075.4|17069.4|1751
1635782400000|2021-11-01 16:00:00|17096.4|17090.4|17098.4|17092.4|17098.4|17092.4|17088.4|17082.4|1060
1635786000000|2021-11-01 17:00:00|17098.9|17092.9|17088.9|17082.9|17107.9|17101.9|17079.9|17073.9|1248
1635789600000|2021-11-01 18:00:00|17088.4|17082.4|17086.9|17080.9|17092.4|17086.4|17072.4|17066.4|668
1635793200000|2021-11-01 19:00:00|17086.4|17080.4|17105.9|17099.9|17107.4|17101.4|17083.4|17077.4|526
1635796800000|2021-11-01 20:00:00|17105.4|17099.4|17109.4|17103.4|17109.9|17103.9|17100.9|17094.9|805
1635800400000|2021-11-01 21:00:00|17111.5|17097.5|17109.8|17095.8|17111.5|17097.5|17108.5|17094.5|2
1635804000000|2021-11-01 22:00:00|17112.7|17098.7|17118.5|17104.5|17120.6|17106.6|17102.3|17088.3|0
1635807600000|2021-11-01 23:00:00|17118.1|17104.1|17105.9|17091.9|17118.5|17104.5|17104.7|17090.7|0
1635811200000|2021-11-02 00:00:00|17106.7|17092.7|17162.4|17158.4|17184.4|17180.4|17099.1|17085.1|6954
1635814800000|2021-11-02 01:00:00|17162.9|17158.9|17175.9|17171.9|17254.4|17250.4|17150.9|17146.9|39215
1635818400000|2021-11-02 02:00:00|17176.4|17172.4|17114.9|17110.9|17189.4|17185.4|17105.9|17101.9|21008
1635822000000|2021-11-02 03:00:00|17113.9|17109.9|17077.9|17073.9|17117.9|17113.9|17042.4|17038.4|18460
1635825600000|2021-11-02 04:00:00|17077.4|17073.4|17032.9|17028.9|17083.4|17079.4|17024.4|17020.4|10089
1635829200000|2021-11-02 05:00:00|17033.9|17029.9|17048.9|17034.9|17055.1|17046.9|17004.9|17000.9|13118
1635832800000|2021-11-02 06:00:00|17048.4|17034.4|17043|17029|17048.9|17034.9|17027.7|17013.7|0
1635836400000|2021-11-02 07:00:00|17040.9|17026.9|17039.9|17033.9|17053.9|17047.9|17024.9|17018.9|2738
1635840000000|2021-11-02 08:00:00|17038.9|17032.9|17031.9|17025.9|17044.9|17038.9|17030.4|17024.4|1088
1635843600000|2021-11-02 09:00:00|17030.9|17024.9|17037.9|17031.9|17039.4|17033.4|17026.4|17020.4|918
1635847200000|2021-11-02 10:00:00|17038.4|17032.4|17055.9|17049.9|17057.9|17051.9|17033.4|17027.4|1099
1635850800000|2021-11-02 11:00:00|17057.4|17051.4|17053.9|17047.9|17062.4|17056.4|17051.9|17045.9|1024
1635854400000|2021-11-02 12:00:00|17054.9|17048.9|17062.9|17056.9|17069.9|17063.9|17054.9|17048.9|1054
1635858000000|2021-11-02 13:00:00|17063.4|17057.4|17073.9|17067.9|17075.9|17069.9|17053.9|17047.9|2116
1635861600000|2021-11-02 14:00:00|17075.4|17069.4|17086.9|17080.9|17089.9|17083.9|17063.4|17057.4|2862
1635865200000|2021-11-02 15:00:00|17087.9|17081.9|17086.4|17080.4|17103.9|17097.9|17084.9|17078.9|2594
1635868800000|2021-11-02 16:00:00|17085.9|17079.9|17088.4|17082.4|17093.9|17087.9|17079.9|17073.9|1322
1635872400000|2021-11-02 17:00:00|17089.4|17083.4|17091.4|17085.4|17098.9|17092.9|17080.9|17074.9|780
1635876000000|2021-11-02 18:00:00|17091.9|17085.9|17096.4|17090.4|17096.9|17090.9|17083.4|17077.4|477
1635879600000|2021-11-02 19:00:00|17097.4|17091.4|17092.4|17086.4|17100.9|17094.9|17086.9|17080.9|564
1635883200000|2021-11-02 20:00:00|17092.9|17086.9|17112.9|17106.9|17112.9|17106.9|17090.4|17084.4|1005
1635886800000|2021-11-02 21:00:00|17117.3|17103.3|17116.5|17102.5|17119.3|17105.3|17115.9|17101.9|0
1635890400000|2021-11-02 22:00:00|17117.5|17103.5|17109.8|17095.8|17118.3|17104.3|17109.8|17095.8|0
1635894000000|2021-11-02 23:00:00|17110.6|17096.6|17108.4|17094.4|17113.9|17099.9|17106.8|17092.8|0
1635897600000|2021-11-03 00:00:00|17108.6|17094.6|17079.4|17075.4|17108.6|17094.6|17059.4|17055.4|4623
1635901200000|2021-11-03 01:00:00|17077.9|17073.9|17108.9|17104.9|17125.4|17121.4|17064.4|17060.4|26441
1635904800000|2021-11-03 02:00:00|17108.4|17104.4|17053.9|17049.9|17112.4|17108.4|17041.9|17037.9|17960
1635908400000|2021-11-03 03:00:00|17053.4|17049.4|17090.9|17086.9|17105.9|17101.9|17051.9|17047.9|9343
1635912000000|2021-11-03 04:00:00|17089.9|17085.9|17098.9|17094.9|17099.4|17095.4|17080.9|17076.9|4673
1635915600000|2021-11-03 05:00:00|17099.9|17095.9|17097.9|17083.9|17115.9|17111.9|17085.9|17081.1|9036
1635919200000|2021-11-03 06:00:00|17098.3|17084.3|17105.9|17091.9|17116|17102|17096.7|17082.7|0
1635922800000|2021-11-03 07:00:00|17103.6|17089.6|17122.9|17116.9|17126.9|17120.9|17101.9|17089.2|3273
1635926400000|2021-11-03 08:00:00|17121.9|17115.9|17137.9|17131.9|17143.4|17137.4|17121.9|17115.9|2339
1635930000000|2021-11-03 09:00:00|17137.4|17131.4|17136.9|17130.9|17147.9|17141.9|17132.9|17126.9|1043
1635933600000|2021-11-03 10:00:00|17137.4|17131.4|17133.9|17127.9|17139.9|17133.9|17129.9|17123.9|546
1635937200000|2021-11-03 11:00:00|17134.9|17128.9|17135.9|17129.9|17138.9|17132.9|17130.9|17124.9|468
1635940800000|2021-11-03 12:00:00|17136.4|17130.4|17122.9|17116.9|17136.4|17130.4|17116.4|17110.4|1393
1635944400000|2021-11-03 13:00:00|17120.9|17114.9|17114.4|17108.4|17126.9|17120.9|17107.4|17101.4|2595
1635948000000|2021-11-03 14:00:00|17114.9|17108.9|17118.4|17112.4|17120.9|17114.9|17094.4|17088.4|3048
1635951600000|2021-11-03 15:00:00|17117.9|17111.9|17125.4|17119.4|17126.9|17120.9|17106.9|17100.9|1248
1635955200000|2021-11-03 16:00:00|17124.9|17118.9|17110.9|17104.9|17129.9|17123.9|17105.4|17099.4|1080
1635958800000|2021-11-03 17:00:00|17110.4|17104.4|17080.4|17074.4|17113.9|17107.9|17074.4|17068.4|1984
1635962400000|2021-11-03 18:00:00|17080.9|17074.9|17178.4|17172.4|17189.4|17183.4|17066.4|17060.4|6000
1635966000000|2021-11-03 19:00:00|17178.9|17172.9|17217.4|17211.4|17230.9|17224.9|17178.9|17172.9|3382
1635969600000|2021-11-03 20:00:00|17218.4|17212.4|17219.9|17213.9|17231.9|17225.9|17207.9|17201.9|1713
1635973200000|2021-11-03 21:00:00|17223.7|17209.7|17225.7|17211.7|17227.6|17213.6|17223.6|17209.6|2
1635976800000|2021-11-03 22:00:00|17225.6|17211.6|17236.2|17222.2|17238|17224|17223.4|17209.4|0
1635980400000|2021-11-03 23:00:00|17237|17223|17245.4|17231.4|17250.2|17236.2|17235.3|17221.3|0
1635984000000|2021-11-04 00:00:00|17244.6|17230.6|17248.4|17244.4|17277.9|17273.9|17219.5|17205.5|6869
1635987600000|2021-11-04 01:00:00|17247.4|17243.4|17182.4|17178.4|17247.4|17243.4|17167.4|17163.4|29168
1635991200000|2021-11-04 02:00:00|17181.9|17177.9|17153.9|17149.9|17208.4|17204.4|17150.9|17146.9|14004
1635994800000|2021-11-04 03:00:00|17154.4|17150.4|17111.9|17107.9|17173.9|17169.9|17109.4|17105.4|15105
1635998400000|2021-11-04 04:00:00|17110.9|17106.9|17101.4|17097.4|17129.4|17125.4|17089.4|17085.4|10763
1636002000000|2021-11-04 05:00:00|17103.4|17099.4|17074.2|17060.2|17112.9|17108.9|17050.9|17046.9|14024
1636005600000|2021-11-04 06:00:00|17074.5|17060.5|17081.7|17067.7|17091.8|17077.8|17073.6|17059.6|0
1636009200000|2021-11-04 07:00:00|17081.4|17067.4|17072.9|17066.9|17082.9|17076.9|17061.4|17055.4|2110
1636012800000|2021-11-04 08:00:00|17074.9|17068.9|17096.9|17090.9|17109.9|17103.9|17074.4|17068.4|2603
1636016400000|2021-11-04 09:00:00|17097.4|17091.4|17089.9|17083.9|17098.9|17092.9|17083.9|17077.9|880
1636020000000|2021-11-04 10:00:00|17088.9|17082.9|17098.4|17092.4|17100.9|17094.9|17086.9|17080.9|648
1636023600000|2021-11-04 11:00:00|17098.9|17092.9|17092.9|17086.9|17104.4|17098.4|17089.4|17083.4|643
1636027200000|2021-11-04 12:00:00|17092.4|17086.4|17093.9|17087.9|17101.9|17095.9|17090.9|17084.9|744
1636030800000|2021-11-04 13:00:00|17094.4|17088.4|17104.9|17098.9|17107.4|17101.4|17076.9|17070.9|2059
1636034400000|2021-11-04 14:00:00|17105.9|17099.9|17105.4|17099.4|17120.9|17114.9|17098.4|17092.4|3432
1636038000000|2021-11-04 15:00:00|17105.9|17099.9|17095.9|17089.9|17106.9|17100.9|17078.9|17072.9|2796
1636041600000|2021-11-04 16:00:00|17096.9|17090.9|17099.4|17093.4|17106.4|17100.4|17089.4|17083.4|1306
1636045200000|2021-11-04 17:00:00|17099.9|17093.9|17118.9|17112.9|17119.9|17113.9|17092.9|17086.9|1174
1636048800000|2021-11-04 18:00:00|17119.9|17113.9|17148.9|17142.9|17165.9|17159.9|17119.9|17113.9|2985
1636052400000|2021-11-04 19:00:00|17147.9|17141.9|17179.4|17173.4|17179.4|17173.4|17144.9|17138.9|1571
1636056000000|2021-11-04 20:00:00|17178.9|17172.9|17193.4|17187.4|17195.9|17189.9|17177.9|17171.9|1836
1636059600000|2021-11-04 21:00:00|17196.8|17182.8|17196.4|17182.4|17199.8|17185.8|17195.7|17181.7|2
1636063200000|2021-11-04 22:00:00|17194.2|17180.2|17209.4|17195.4|17212.7|17198.7|17189.3|17175.3|0
1636066800000|2021-11-04 23:00:00|17210.2|17196.2|17217.9|17203.9|17218.7|17204.7|17203.2|17189.2|0
1636070400000|2021-11-05 00:00:00|17217.1|17203.1|17163.9|17159.9|17217.1|17203.1|17149.9|17145.9|6283
1636074000000|2021-11-05 01:00:00|17164.4|17160.4|17149.4|17145.4|17171.9|17167.9|17107.4|17103.4|29718
1636077600000|2021-11-05 02:00:00|17149.9|17145.9|17210.9|17206.9|17217.9|17213.9|17138.9|17134.9|22364
1636081200000|2021-11-05 03:00:00|17211.4|17207.4|17240.9|17236.9|17245.9|17241.9|17181.9|17177.9|11108
1636084800000|2021-11-05 04:00:00|17241.9|17237.9|17244.9|17240.9|17260.9|17256.9|17231.4|17227.4|7485
1636088400000|2021-11-05 05:00:00|17245.4|17241.4|17271.5|17257.5|17278.9|17274.9|17244.9|17240.9|12897
1636092000000|2021-11-05 06:00:00|17272.5|17258.5|17264|17250|17277.6|17263.6|17254.6|17240.6|0
1636095600000|2021-11-05 07:00:00|17263.9|17249.9|17258.6|17252.6|17284.6|17278.6|17243.1|17237.1|3157
1636099200000|2021-11-05 08:00:00|17259.6|17253.6|17280.1|17274.1|17291.6|17285.6|17258.1|17252.1|2366
1636102800000|2021-11-05 09:00:00|17280.6|17274.6|17298.6|17292.6|17299.1|17293.1|17280.6|17274.6|1342
1636106400000|2021-11-05 10:00:00|17297.6|17291.6|17294.1|17288.1|17299.6|17293.6|17287.6|17281.6|812
1636110000000|2021-11-05 11:00:00|17294.6|17288.6|17290.6|17284.6|17296.6|17290.6|17285.1|17279.1|757
1636113600000|2021-11-05 12:00:00|17290.1|17284.1|17319.6|17313.6|17323.1|17317.1|17287.6|17281.6|2406
1636117200000|2021-11-05 13:00:00|17320.1|17314.1|17339.6|17333.6|17346.6|17340.6|17317.6|17311.6|3908
1636120800000|2021-11-05 14:00:00|17340.1|17334.1|17333.6|17327.6|17351.6|17345.6|17323.1|17317.1|3034
1636124400000|2021-11-05 15:00:00|17333.1|17327.1|17315.6|17309.6|17336.6|17330.6|17315.1|17309.1|2335
1636128000000|2021-11-05 16:00:00|17315.1|17309.1|17287.6|17281.6|17318.1|17312.1|17283.6|17277.6|2833
1636131600000|2021-11-05 17:00:00|17285.6|17279.6|17283.6|17277.6|17285.6|17279.6|17245.1|17239.1|4987
1636135200000|2021-11-05 18:00:00|17282.6|17276.6|17302.1|17296.1|17306.6|17300.6|17280.1|17274.1|2061
1636138800000|2021-11-05 19:00:00|17303.1|17297.1|17321.6|17315.6|17323.1|17317.1|17283.6|17277.6|1554
1636142400000|2021-11-05 20:00:00|17321.1|17315.1|17300.1|17294.1|17321.1|17315.1|17297.1|17291.1|1080
1636326000000|2021-11-07 23:00:00|17297.5|17283.5|17296.6|17282.6|17314.6|17300.6|17294.9|17280.9|0
1636329600000|2021-11-08 00:00:00|17295.8|17281.8|17281.6|17277.6|17305.1|17301.1|17254.1|17250.1|6897
1636333200000|2021-11-08 01:00:00|17282.1|17278.1|17335.7|17331.7|17348.1|17344.1|17271.1|17267.1|27468
1636336800000|2021-11-08 02:00:00|17334.7|17330.7|17358.7|17354.7|17381.7|17377.7|17306.2|17302.2|17938
1636340400000|2021-11-08 03:00:00|17359.2|17355.2|17374.7|17370.7|17379.7|17375.7|17352.2|17348.2|6163
1636344000000|2021-11-08 04:00:00|17374.2|17370.2|17372.7|17368.7|17389.7|17385.7|17368.2|17364.2|5894
1636347600000|2021-11-08 05:00:00|17373.7|17369.7|17433.9|17419.9|17437.2|17423.2|17373.2|17369.2|12854
1636351200000|2021-11-08 06:00:00|17434.4|17420.4|17419.3|17405.3|17438.2|17424.2|17405.8|17391.8|0
1636354800000|2021-11-08 07:00:00|17418.8|17404.8|17463.1|17457.1|17472.6|17466.6|17417.6|17404.8|4337
1636358400000|2021-11-08 08:00:00|17464.6|17458.6|17473.6|17467.6|17477.1|17471.1|17458.6|17452.6|2086
1636362000000|2021-11-08 09:00:00|17473.1|17467.1|17467.6|17461.6|17481.6|17475.6|17466.1|17460.1|1556
1636365600000|2021-11-08 10:00:00|17468.6|17462.6|17474.6|17468.6|17476.6|17470.6|17466.1|17460.1|703
1636369200000|2021-11-08 11:00:00|17475.6|17469.6|17475.6|17469.6|17479.6|17473.6|17474.1|17468.1|583
1636372800000|2021-11-08 12:00:00|17478.1|17472.1|17462.6|17456.6|17478.1|17472.1|17459.6|17453.6|1107
1636376400000|2021-11-08 13:00:00|17462.1|17456.1|17474.6|17468.6|17474.6|17468.6|17460.6|17454.6|720
1636380000000|2021-11-08 14:00:00|17475.6|17469.6|17464.1|17458.1|17477.6|17471.6|17452.1|17446.1|3495
1636383600000|2021-11-08 15:00:00|17463.1|17457.1|17465.6|17459.6|17473.6|17467.6|17455.6|17449.6|1764
1636387200000|2021-11-08 16:00:00|17465.1|17459.1|17488.1|17482.1|17489.1|17483.1|17460.6|17454.6|1515
1636390800000|2021-11-08 17:00:00|17487.6|17481.6|17498.1|17492.1|17503.6|17497.6|17469.6|17463.6|2236
1636394400000|2021-11-08 18:00:00|17498.6|17492.6|17523.1|17517.1|17525.6|17519.6|17498.6|17492.6|1570
1636398000000|2021-11-08 19:00:00|17522.6|17516.6|17525.6|17519.6|17530.6|17524.6|17508.1|17502.1|1256
1636401600000|2021-11-08 20:00:00|17524.6|17518.6|17519.1|17513.1|17525.6|17519.6|17515.6|17509.6|1371
1636405200000|2021-11-08 21:00:00|17525.1|17511.1|17516.6|17502.6|17530|17516|17506.5|17492.5|1
1636408800000|2021-11-08 22:00:00|17516.7|17502.7|17510.4|17496.4|17517.4|17503.4|17509.6|17495.6|0
1636412400000|2021-11-08 23:00:00|17511.5|17497.5|17502.1|17488.1|17514.9|17500.9|17497.9|17483.9|0
1636416000000|2021-11-09 00:00:00|17502.5|17488.5|17496.1|17492.1|17512.1|17508.1|17484.2|17470.2|5995
1636419600000|2021-11-09 01:00:00|17495.1|17491.1|17547.6|17543.6|17581.1|17577.1|17492.6|17488.6|31604
1636423200000|2021-11-09 02:00:00|17548.1|17544.1|17582.6|17578.6|17593.1|17589.1|17546.6|17542.6|14297
1636426800000|2021-11-09 03:00:00|17583.1|17579.1|17531.6|17527.6|17586.1|17582.1|17520.6|17516.6|10954
1636430400000|2021-11-09 04:00:00|17530.6|17526.6|17561.6|17557.6|17580.6|17576.6|17526.1|17522.1|8443
1636434000000|2021-11-09 05:00:00|17562.6|17558.6|17560.8|17546.8|17575.6|17571.6|17546.6|17542.6|9430
1636437600000|2021-11-09 06:00:00|17561.6|17547.6|17574.3|17560.3|17580.9|17566.9|17561.6|17547.6|0
1636441200000|2021-11-09 07:00:00|17574.6|17560.6|17585.1|17579.1|17595.1|17589.1|17562.6|17556.6|3100
1636444800000|2021-11-09 08:00:00|17584.6|17578.6|17615.6|17609.6|17627.6|17621.6|17583.6|17577.6|3555
1636448400000|2021-11-09 09:00:00|17616.1|17610.1|17621.6|17615.6|17623.6|17617.6|17611.6|17605.6|1109
1636452000000|2021-11-09 10:00:00|17620.6|17614.6|17632.6|17626.6|17633.1|17627.1|17619.6|17613.6|1173
1636455600000|2021-11-09 11:00:00|17633.1|17627.1|17613.6|17607.6|17635.1|17629.1|17613.6|17607.6|1359
1636459200000|2021-11-09 12:00:00|17612.6|17606.6|17599.6|17593.6|17619.1|17613.1|17596.6|17590.6|1935
1636462800000|2021-11-09 13:00:00|17600.6|17594.6|17608.6|17602.6|17619.1|17613.1|17599.1|17593.1|1559
1636466400000|2021-11-09 14:00:00|17609.1|17603.1|17549.6|17543.6|17616.6|17610.6|17543.6|17537.6|6071
1636470000000|2021-11-09 15:00:00|17548.1|17542.1|17565.1|17559.1|17579.6|17573.6|17540.6|17534.6|6174
1636473600000|2021-11-09 16:00:00|17566.1|17560.1|17557.1|17551.1|17575.6|17569.6|17544.6|17538.6|2447
1636477200000|2021-11-09 17:00:00|17556.1|17550.1|17568.6|17562.6|17572.6|17566.6|17549.6|17543.6|1617
1636480800000|2021-11-09 18:00:00|17569.1|17563.1|17557.6|17551.6|17580.6|17574.6|17552.6|17546.6|1230
1636484400000|2021-11-09 19:00:00|17558.1|17552.1|17563.6|17557.6|17567.1|17561.1|17553.6|17547.6|560
1636488000000|2021-11-09 20:00:00|17563.1|17557.1|17555.6|17549.6|17563.1|17557.1|17544.1|17538.1|991
1636491600000|2021-11-09 21:00:00|17564|17550|17552.6|17538.6|17565.7|17551.7|17549.6|17535.6|0
1636495200000|2021-11-09 22:00:00|17552.7|17538.7|17552.2|17538.2|17552.8|17538.8|17549.2|17535.2|0
1636498800000|2021-11-09 23:00:00|17552.1|17538.1|17538.4|17524.4|17553.2|17539.2|17536.7|17522.7|0
1636502400000|2021-11-10 00:00:00|17539.3|17525.3|17556.1|17552.1|17567.6|17563.6|17528.7|17514.7|5423
1636506000000|2021-11-10 01:00:00|17555.6|17551.6|17564.6|17560.6|17581.6|17577.6|17536.6|17532.6|20514
1636509600000|2021-11-10 02:00:00|17564.1|17560.1|17515.1|17511.1|17567.6|17563.6|17506.1|17502.1|18037
1636513200000|2021-11-10 03:00:00|17514.1|17510.1|17525.6|17521.6|17528.1|17524.1|17497.6|17493.6|10898
1636516800000|2021-11-10 04:00:00|17526.6|17522.6|17554.6|17550.6|17561.6|17557.6|17519.1|17515.1|10343
1636520400000|2021-11-10 05:00:00|17553.6|17549.6|17558.3|17544.3|17572.6|17568.6|17539.6|17535.6|10520
1636524000000|2021-11-10 06:00:00|17558.7|17544.7|17585.3|17571.3|17600.3|17586.3|17556.4|17542.4|0
1636527600000|2021-11-10 07:00:00|17587.4|17573.4|17611.9|17605.9|17628.9|17622.9|17575.4|17569.4|5718
1636531200000|2021-11-10 08:00:00|17611.4|17605.4|17577.9|17571.9|17620.9|17614.9|17573.4|17567.4|3291
1636534800000|2021-11-10 09:00:00|17578.4|17572.4|17584.9|17578.9|17590.9|17584.9|17566.4|17560.4|2646
1636538400000|2021-11-10 10:00:00|17585.9|17579.9|17579.4|17573.4|17587.9|17581.9|17569.9|17563.9|1223
1636542000000|2021-11-10 11:00:00|17578.9|17572.9|17556.9|17550.9|17580.4|17574.4|17554.9|17548.9|2332
1636545600000|2021-11-10 12:00:00|17555.9|17549.9|17555.4|17549.4|17556.9|17550.9|17536.9|17530.9|2126
1636549200000|2021-11-10 13:00:00|17554.4|17548.4|17535.9|17529.9|17566.9|17560.9|17516.4|17510.4|4228
1636552800000|2021-11-10 14:00:00|17536.4|17530.4|17565.9|17559.9|17565.9|17559.9|17514.9|17508.9|4776
1636556400000|2021-11-10 15:00:00|17566.4|17560.4|17552.9|17546.9|17570.4|17564.4|17547.4|17541.4|2668
1636560000000|2021-11-10 16:00:00|17553.4|17547.4|17531.9|17525.9|17563.9|17557.9|17523.9|17517.9|2024
1636563600000|2021-11-10 17:00:00|17532.4|17526.4|17488.9|17482.9|17536.9|17530.9|17472.4|17466.4|4200
1636567200000|2021-11-10 18:00:00|17487.9|17481.9|17463.4|17457.4|17491.9|17485.9|17454.4|17448.4|4041
1636570800000|2021-11-10 19:00:00|17464.4|17458.4|17432.9|17426.9|17465.9|17459.9|17426.4|17420.4|2710
1636574400000|2021-11-10 20:00:00|17434.9|17428.9|17439.9|17433.9|17460.9|17454.9|17431.4|17425.4|1931
1636578000000|2021-11-10 21:00:00|17437.8|17423.8|17446.6|17432.6|17450.5|17436.5|17433.6|17419.6|1
1636581600000|2021-11-10 22:00:00|17447.1|17433.1|17441.8|17427.8|17448.8|17434.8|17441|17427|0
1636585200000|2021-11-10 23:00:00|17443.1|17429.1|17432.3|17418.3|17446.1|17432.1|17421.3|17407.3|0
1636588800000|2021-11-11 00:00:00|17431.5|17417.5|17431.9|17427.9|17458.9|17454.9|17423.4|17417.5|6628
1636592400000|2021-11-11 01:00:00|17431.4|17427.4|17479.9|17475.9|17492.9|17488.9|17397.9|17393.9|29600
1636596000000|2021-11-11 02:00:00|17479.4|17475.4|17512.9|17508.9|17521.9|17517.9|17466.9|17462.9|14068
1636599600000|2021-11-11 03:00:00|17513.9|17509.9|17522.9|17518.9|17537.9|17533.9|17504.9|17500.9|7896
1636603200000|2021-11-11 04:00:00|17523.9|17519.9|17462.4|17458.4|17524.9|17520.9|17435.9|17431.9|15757
1636606800000|2021-11-11 05:00:00|17461.9|17457.9|17473.5|17459.5|17480.9|17476.9|17444.4|17440.4|10260
1636610400000|2021-11-11 06:00:00|17474|17460|17498.6|17484.6|17509|17495|17472.6|17458.6|0
1636614000000|2021-11-11 07:00:00|17498.5|17484.5|17485.9|17479.9|17517.4|17511.4|17477.4|17471.4|4442
1636617600000|2021-11-11 08:00:00|17487.4|17481.4|17485.9|17479.9|17494.4|17488.4|17465.4|17459.4|2840
1636621200000|2021-11-11 09:00:00|17486.9|17480.9|17509.4|17503.4|17513.4|17507.4|17486.9|17480.9|2313
1636624800000|2021-11-11 10:00:00|17509.9|17503.9|17504.9|17498.9|17516.9|17510.9|17498.4|17492.4|1518
1636628400000|2021-11-11 11:00:00|17505.4|17499.4|17513.9|17507.9|17513.9|17507.9|17504.9|17498.9|652
1636632000000|2021-11-11 12:00:00|17513.4|17507.4|17517.4|17511.4|17525.4|17519.4|17510.9|17504.9|1256
1636635600000|2021-11-11 13:00:00|17516.9|17510.9|17524.9|17518.9|17527.4|17521.4|17505.9|17499.9|1400
1636639200000|2021-11-11 14:00:00|17526.4|17520.4|17518.9|17512.9|17526.9|17520.9|17487.4|17481.4|4200
1636642800000|2021-11-11 15:00:00|17519.9|17513.9|17540.9|17534.9|17544.4|17538.4|17495.9|17489.9|4561
1636646400000|2021-11-11 16:00:00|17541.4|17535.4|17542.9|17536.9|17561.9|17555.9|17537.9|17531.9|3169
1636650000000|2021-11-11 17:00:00|17543.4|17537.4|17539.4|17533.4|17547.9|17541.9|17522.9|17516.9|1454
1636653600000|2021-11-11 18:00:00|17538.4|17532.4|17529.9|17523.9|17539.4|17533.4|17520.9|17514.9|749
1636657200000|2021-11-11 19:00:00|17528.4|17522.4|17528.4|17522.4|17541.9|17535.9|17525.9|17519.9|424
1636660800000|2021-11-11 20:00:00|17528.9|17522.9|17526.4|17520.4|17529.9|17523.9|17502.9|17496.9|1646
1636664400000|2021-11-11 21:00:00|17532.6|17518.6|17542.9|17528.9|17544.8|17530.8|17531.8|17517.8|3
1636668000000|2021-11-11 22:00:00|17542.3|17528.3|17542.3|17528.3|17543.3|17529.3|17541.2|17527.2|0
1636671600000|2021-11-11 23:00:00|17545.4|17531.4|17557.2|17543.2|17558.1|17544.1|17542.5|17528.5|0
1636675200000|2021-11-12 00:00:00|17558.1|17544.1|17553.4|17549.4|17591.4|17577.4|17552.9|17542.4|5217
1636678800000|2021-11-12 01:00:00|17549.9|17545.9|17608.9|17604.9|17638.4|17634.4|17515.4|17511.4|31213
1636682400000|2021-11-12 02:00:00|17610.4|17606.4|17614.4|17610.4|17629.9|17625.9|17599.9|17595.9|12476
1636686000000|2021-11-12 03:00:00|17614.9|17610.9|17514.9|17510.9|17614.9|17610.9|17511.4|17507.4|19371
1636689600000|2021-11-12 04:00:00|17514.4|17510.4|17535.9|17531.9|17545.9|17541.9|17494.4|17490.4|12730
1636693200000|2021-11-12 05:00:00|17535.4|17531.4|17552.9|17538.9|17553.3|17543.9|17510.4|17506.4|8393
1636696800000|2021-11-12 06:00:00|17551.9|17537.9|17542.7|17528.7|17554.3|17540.3|17541.8|17527.8|0
1636700400000|2021-11-12 07:00:00|17542.6|17528.6|17542.9|17536.9|17561.9|17555.9|17533.9|17526.3|2568
1636704000000|2021-11-12 08:00:00|17542.4|17536.4|17538.9|17532.9|17554.9|17548.9|17527.9|17521.9|2170
1636707600000|2021-11-12 09:00:00|17539.4|17533.4|17533.9|17527.9|17542.4|17536.4|17522.9|17516.9|1188
1636711200000|2021-11-12 10:00:00|17534.4|17528.4|17535.4|17529.4|17539.9|17533.9|17526.9|17520.9|694
1636714800000|2021-11-12 11:00:00|17534.9|17528.9|17548.4|17542.4|17549.9|17543.9|17531.9|17525.9|781
1636718400000|2021-11-12 12:00:00|17547.9|17541.9|17534.9|17528.9|17550.4|17544.4|17533.9|17527.9|688
1636722000000|2021-11-12 13:00:00|17535.9|17529.9|17549.9|17543.9|17553.9|17547.9|17529.9|17523.9|981
1636725600000|2021-11-12 14:00:00|17551.4|17545.4|17541.9|17535.9|17560.9|17554.9|17536.4|17530.4|2221
1636729200000|2021-11-12 15:00:00|17542.4|17536.4|17565.9|17559.9|17567.4|17561.4|17540.9|17534.9|2074
1636732800000|2021-11-12 16:00:00|17566.4|17560.4|17598.9|17592.9|17601.4|17595.4|17565.9|17559.9|3339
1636736400000|2021-11-12 17:00:00|17598.4|17592.4|17589.4|17583.4|17612.9|17606.9|17584.4|17578.4|1962
1636740000000|2021-11-12 18:00:00|17588.9|17582.9|17598.9|17592.9|17605.9|17599.9|17575.4|17569.4|1446
1636743600000|2021-11-12 19:00:00|17598.4|17592.4|17589.4|17583.4|17599.9|17593.9|17582.9|17576.9|656
1636747200000|2021-11-12 20:00:00|17589.9|17583.9|17601.9|17595.9|17606.9|17600.9|17588.9|17582.9|1263
1636750800000|2021-11-12 21:00:00|17603.4|17589.4|17619.3|17605.3|17633.4|17619.4|17600.8|17586.8|0
1636930800000|2021-11-14 23:00:00|17631.8|17617.8|17627.2|17613.2|17647.8|17633.8|17626.4|17612.4|0
1636934400000|2021-11-15 00:00:00|17628.1|17614.1|17642.4|17638.4|17649.9|17645.9|17618.4|17607.2|6649
1636938000000|2021-11-15 01:00:00|17641.4|17637.4|17669.9|17665.9|17706.4|17702.4|17623.9|17619.9|30803
1636941600000|2021-11-15 02:00:00|17670.4|17666.4|17643.9|17639.9|17684.9|17680.9|17635.9|17631.9|11945
1636945200000|2021-11-15 03:00:00|17643.4|17639.4|17657.9|17653.9|17668.9|17664.9|17639.4|17635.4|7254
1636948800000|2021-11-15 04:00:00|17657.4|17653.4|17638.9|17634.9|17669.9|17665.9|17604.9|17600.9|13138
1636952400000|2021-11-15 05:00:00|17637.9|17633.9|17675.3|17661.3|17677.2|17671.9|17637.9|17633.9|10137
1636956000000|2021-11-15 06:00:00|17675.7|17661.7|17662.9|17648.9|17678|17664|17659.6|17645.6|0
1636959600000|2021-11-15 07:00:00|17663.3|17649.3|17669.4|17663.4|17673.9|17667.9|17658.9|17649.3|1585
1636963200000|2021-11-15 08:00:00|17669.9|17663.9|17696.9|17690.9|17697.9|17691.9|17666.9|17660.9|1823
1636966800000|2021-11-15 09:00:00|17696.4|17690.4|17686.9|17680.9|17699.9|17693.9|17682.4|17676.4|999
1636970400000|2021-11-15 10:00:00|17687.4|17681.4|17688.9|17682.9|17694.9|17688.9|17686.9|17680.9|393
1636974000000|2021-11-15 11:00:00|17689.9|17683.9|17691.9|17685.9|17692.9|17686.9|17687.4|17681.4|311
1636977600000|2021-11-15 12:00:00|17690.9|17684.9|17691.9|17685.9|17694.9|17688.9|17684.9|17678.9|509
1636981200000|2021-11-15 13:00:00|17692.9|17686.9|17706.4|17700.4|17720.9|17714.9|17692.4|17686.4|3041
1636984800000|2021-11-15 14:00:00|17706.9|17700.9|17691.4|17685.4|17710.9|17704.9|17671.4|17665.4|3695
1636988400000|2021-11-15 15:00:00|17692.4|17686.4|17685.9|17679.9|17693.4|17687.4|17671.9|17665.9|2023
1636992000000|2021-11-15 16:00:00|17685.4|17679.4|17662.9|17656.9|17690.9|17684.9|17647.4|17641.4|2638
1636995600000|2021-11-15 17:00:00|17663.4|17657.4|17669.4|17663.4|17671.9|17665.9|17640.4|17634.4|1662
1636999200000|2021-11-15 18:00:00|17668.9|17662.9|17658.4|17652.4|17671.9|17665.9|17653.9|17647.9|505
1637002800000|2021-11-15 19:00:00|17657.9|17651.9|17666.4|17660.4|17669.9|17663.9|17646.9|17640.9|754
1637006400000|2021-11-15 20:00:00|17665.4|17659.4|17653.9|17647.9|17668.4|17662.4|17649.9|17643.9|930
1637010000000|2021-11-15 21:00:00|17658.1|17644.1|17665.7|17651.7|17668.3|17654.3|17655.6|17641.6|0
1637013600000|2021-11-15 22:00:00|17665.6|17651.6|17664.2|17650.2|17666.5|17652.5|17661.5|17647.5|0
1637017200000|2021-11-15 23:00:00|17666.4|17652.4|17662.6|17648.6|17668.1|17654.1|17659.2|17645.2|0
1637020800000|2021-11-16 00:00:00|17663.5|17649.5|17677.9|17673.9|17685.9|17681.9|17647.5|17633.5|3583
1637024400000|2021-11-16 01:00:00|17675.9|17671.9|17696.9|17692.9|17714.4|17710.4|17660.4|17656.4|18483
1637028000000|2021-11-16 02:00:00|17696.4|17692.4|17708.9|17704.9|17717.9|17713.9|17674.4|17670.4|11571
1637031600000|2021-11-16 03:00:00|17712.9|17708.9|17685.4|17681.4|17717.4|17713.4|17659.9|17655.9|10911
1637035200000|2021-11-16 04:00:00|17684.4|17680.4|17690.4|17686.4|17697.9|17693.9|17669.9|17665.9|6767
1637038800000|2021-11-16 05:00:00|17688.9|17684.9|17701.2|17687.2|17707.8|17697.9|17681.9|17677.9|7380
1637042400000|2021-11-16 06:00:00|17701.6|17687.6|17711.2|17697.2|17711.2|17697.2|17698.5|17684.5|0
1637046000000|2021-11-16 07:00:00|17711.1|17697.1|17729.4|17723.4|17731.9|17725.9|17708.9|17697.1|3007
1637049600000|2021-11-16 08:00:00|17728.9|17722.9|17715.4|17709.4|17734.9|17728.9|17706.9|17700.9|1819
1637053200000|2021-11-16 09:00:00|17715.9|17709.9|17730.9|17724.9|17730.9|17724.9|17712.3|17706.3|696
1637056800000|2021-11-16 10:00:00|17729.4|17723.4|17721.4|17715.4|17731.9|17725.9|17712.9|17706.9|862
1637060400000|2021-11-16 11:00:00|17721.9|17715.9|17729.9|17723.9|17731.9|17725.9|17720.9|17714.9|653
1637064000000|2021-11-16 12:00:00|17729.4|17723.4|17724.9|17718.9|17731.9|17725.9|17720.4|17714.4|641
1637067600000|2021-11-16 13:00:00|17725.9|17719.9|17712.4|17706.4|17728.9|17722.9|17710.4|17704.4|1495
1637071200000|2021-11-16 14:00:00|17711.9|17705.9|17718.4|17712.4|17728.9|17722.9|17704.4|17698.4|3337
1637074800000|2021-11-16 15:00:00|17718.9|17712.9|17710.9|17704.9|17722.9|17716.9|17701.4|17695.4|1876
1637078400000|2021-11-16 16:00:00|17710.4|17704.4|17734.9|17728.9|17738.4|17732.4|17709.9|17703.9|1723
1637082000000|2021-11-16 17:00:00|17733.9|17727.9|17737.9|17731.9|17741.9|17735.9|17729.9|17723.9|721
1637085600000|2021-11-16 18:00:00|17738.9|17732.9|17733.8|17727.8|17740.4|17734.4|17729.8|17723.8|149
1637089200000|2021-11-16 19:00:00|17739.4|17733.4|17734.9|17728.9|17745.4|17739.4|17732.3|17726.3|495
1637092800000|2021-11-16 20:00:00|17735.4|17729.4|17743.4|17737.4|17743.4|17737.4|17731.9|17725.9|998
1637096400000|2021-11-16 21:00:00|17754.4|17740.4|17749.6|17735.6|17760.6|17746.6|17746.8|17732.8|3
1637100000000|2021-11-16 22:00:00|17750|17736|17750.8|17736.8|17751.6|17737.6|17749.3|17735.3|0
1637103600000|2021-11-16 23:00:00|17751.6|17737.6|17755.3|17741.3|17758.7|17744.7|17744.4|17730.4|0
1637107200000|2021-11-17 00:00:00|17755.7|17741.7|17730.4|17726.4|17757.8|17743.8|17713.9|17709.9|3581
1637110800000|2021-11-17 01:00:00|17729.9|17725.9|17718.4|17714.4|17737.9|17733.9|17703.4|17699.4|13846
1637114400000|2021-11-17 02:00:00|17717.4|17713.4|17729.9|17725.9|17730.9|17726.9|17679.4|17675.4|10478
1637118000000|2021-11-17 03:00:00|17730.4|17726.4|17746.9|17742.9|17759.4|17755.4|17730.4|17726.4|7896
1637121600000|2021-11-17 04:00:00|17746.4|17742.4|17734.4|17730.4|17761.4|17757.4|17721.4|17717.4|5831
1637125200000|2021-11-17 05:00:00|17734.9|17730.9|17725.4|17711.4|17780.3|17776.3|17712.4|17708.4|10341
1637128800000|2021-11-17 06:00:00|17725.2|17711.2|17730.2|17716.2|17739.9|17725.9|17721.1|17707.1|0
1637132400000|2021-11-17 07:00:00|17775.3|17769.3|17804.3|17798.3|17806.3|17800.3|17771.3|17765.3|4719
1637136000000|2021-11-17 08:00:00|17751.5|17737.5|17761.6|17747.6|17765.5|17751.5|17743.5|17729.5|0
1637139600000|2021-11-17 09:00:00|17761.5|17747.5|17743.8|17729.8|17761.6|17747.6|17739.7|17725.7|0
1637143200000|2021-11-17 10:00:00|17743.9|17729.9|17746.6|17732.6|17748.6|17734.6|17739.3|17725.3|0
1637146800000|2021-11-17 11:00:00|17746.7|17732.7|17750.3|17736.3|17803.8|17797.8|17744.4|17730.4|100
1637150400000|2021-11-17 12:00:00|17750.4|17736.4|17744.1|17730.1|17803.3|17797.3|17742|17728|45
1637154000000|2021-11-17 13:00:00|17798.3|17792.3|17739.8|17725.8|17798.8|17792.8|17739.4|17725.4|1336
1637157600000|2021-11-17 14:00:00|17739.9|17725.9|17718.5|17704.5|17751.2|17737.2|17715|17701|0
1637161200000|2021-11-17 15:00:00|17718.4|17704.4|17735.4|17721.4|17747|17733|17715.9|17701.9|0
1637164800000|2021-11-17 16:00:00|17735.1|17721.1|17757.5|17743.5|17760|17746|17726.7|17712.7|0
1637168400000|2021-11-17 17:00:00|17757.6|17743.6|17712.1|17698.1|17762.2|17748.2|17706.5|17692.5|0
1637172000000|2021-11-17 18:00:00|17711.9|17697.9|17735.3|17721.3|17737.2|17723.2|17709.3|17695.3|0
1637175600000|2021-11-17 19:00:00|17735.4|17721.4|17729|17715|17737.4|17723.4|17717|17703|0
1637179200000|2021-11-17 20:00:00|17729.1|17715.1|17722|17708|17732|17718|17714.8|17700.8|0
1637182800000|2021-11-17 21:00:00|17721.2|17707.2|17716.4|17702.4|17722.9|17708.9|17706.9|17692.9|0
1637186400000|2021-11-17 22:00:00|17716.3|17702.3|17715.4|17701.4|17718.1|17704.1|17715.4|17701.4|0
1637190000000|2021-11-17 23:00:00|17715.6|17701.6|17721.7|17707.7|17725.2|17711.2|17715|17701|0
1637193600000|2021-11-18 00:00:00|17720.8|17706.8|17803.8|17799.8|17812.8|17808.8|17709.3|17695.3|4614
1637197200000|2021-11-18 01:00:00|17804.3|17800.3|17817.6|17813.6|17842.6|17838.6|17782.8|17778.8|30688
1637200800000|2021-11-18 02:00:00|17818.1|17814.1|17821.1|17817.1|17840.1|17836.1|17779.1|17775.1|21094
1637204400000|2021-11-18 03:00:00|17820.1|17816.1|17849.1|17845.1|17860.1|17856.1|17812.1|17808.1|11926
1637208000000|2021-11-18 04:00:00|17849.6|17845.6|17847.1|17843.1|17858.1|17854.1|17831.1|17827.1|7268
1637211600000|2021-11-18 05:00:00|17845.6|17841.6|17865.2|17851.2|17881.6|17877.6|17845.6|17841.6|11891
1637215200000|2021-11-18 06:00:00|17864.7|17850.7|17861.1|17847.1|17870.2|17856.2|17854.5|17840.5|0
1637218800000|2021-11-18 07:00:00|17871.6|17865.6|17870.2|17856.2|17875.1|17869.1|17860.6|17851.7|1911
1637222400000|2021-11-18 08:00:00|17870.1|17856.1|17877.4|17863.4|17879|17865|17867.2|17853.2|0
1637226000000|2021-11-18 09:00:00|17877.1|17863.1|17871.9|17857.9|17889.5|17875.5|17871.8|17857.8|0
1637229600000|2021-11-18 10:00:00|17871.8|17857.8|17872|17858|17874.1|17864.1|17868|17854|65
1637233200000|2021-11-18 11:00:00|17871.7|17857.7|17866.2|17852.2|17877.3|17863.3|17866.1|17852.1|0
1637236800000|2021-11-18 12:00:00|17866.3|17852.3|17854.1|17848.1|17868.5|17861.1|17853.1|17846.3|1000
1637240400000|2021-11-18 13:00:00|17855.6|17849.6|17847.7|17833.7|17861.6|17855.6|17847.7|17833.7|746
1637244000000|2021-11-18 14:00:00|17847.9|17833.9|17861.6|17847.6|17876.3|17862.3|17839.9|17825.9|0
1637247600000|2021-11-18 15:00:00|17861.7|17847.7|17843.9|17829.9|17868.1|17854.1|17814.5|17800.5|0
1637251200000|2021-11-18 16:00:00|17843.7|17829.7|17871.3|17857.3|17878.1|17864.1|17830.1|17816.1|0
1637254800000|2021-11-18 17:00:00|17871.4|17857.4|17875.5|17861.5|17897|17883|17870.3|17856.3|0
1637258400000|2021-11-18 18:00:00|17875.4|17861.4|17881.3|17867.3|17888.3|17874.3|17871.1|17857.1|0
1637262000000|2021-11-18 19:00:00|17881.1|17867.1|17890.3|17876.3|17890.9|17876.9|17865.1|17851.1|0
1637265600000|2021-11-18 20:00:00|17890.4|17876.4|17900|17886|17900|17886|17883.2|17869.2|0
1637269200000|2021-11-18 21:00:00|17901.7|17887.7|17910.9|17896.9|17915.5|17901.5|17888.9|17874.9|0
1637272800000|2021-11-18 22:00:00|17911.7|17897.7|17912.6|17898.6|17913.3|17899.3|17909.9|17895.9|0
1637276400000|2021-11-18 23:00:00|17913.9|17899.9|17907.3|17893.3|17919.7|17905.7|17905.1|17891.1|0
1637280000000|2021-11-19 00:00:00|17906.5|17892.5|17955.1|17951.1|17962.1|17958.1|17904.8|17890.8|5989
1637283600000|2021-11-19 01:00:00|17955.6|17951.6|17885.1|17881.1|17961.1|17957.1|17880.6|17876.6|29380
1637287200000|2021-11-19 02:00:00|17884.6|17880.6|17906.1|17902.1|17913.1|17909.1|17869.1|17865.1|13441
1637290800000|2021-11-19 03:00:00|17905.1|17901.1|17848.1|17844.1|17907.1|17903.1|17827.1|17823.1|14928
1637294400000|2021-11-19 04:00:00|17849.1|17845.1|17841.1|17837.1|17867.1|17863.1|17829.1|17825.1|8701
1637298000000|2021-11-19 05:00:00|17839.6|17835.6|17861.6|17847.6|17870.3|17863.6|17835.6|17831.6|10169
1637301600000|2021-11-19 06:00:00|17861.2|17847.2|17866.5|17852.5|17885.8|17871.8|17860.7|17846.7|0
1637305200000|2021-11-19 07:00:00|17868.8|17854.8|17862.1|17848.1|17876.4|17862.4|17849.1|17843.1|1155
1637308800000|2021-11-19 08:00:00|17862.4|17848.4|17850.5|17836.5|17864.7|17850.7|17847.5|17833.5|0
1637312400000|2021-11-19 09:00:00|17848.5|17834.5|17781.5|17767.5|17857.7|17843.7|17777.2|17763.2|0
1637316000000|2021-11-19 10:00:00|17781.6|17767.6|17791|17777|17792.5|17778.5|17733.1|17719.1|0
1637319600000|2021-11-19 11:00:00|17791.1|17777.1|17756|17742|17795.1|17781.1|17750.5|17736.5|0
1637323200000|2021-11-19 12:00:00|17756.1|17742.1|17741.4|17727.4|17769.6|17755.6|17732.1|17718.1|0
1637326800000|2021-11-19 13:00:00|17741.7|17727.7|17767.9|17753.9|17774.1|17760.1|17734.3|17720.3|0
1637330400000|2021-11-19 14:00:00|17767.6|17753.6|17824.7|17810.7|17826.9|17812.9|17760.3|17746.3|0
1637334000000|2021-11-19 15:00:00|17826.7|17812.7|17794.1|17780.1|17826.8|17812.8|17779.3|17765.3|0
1637337600000|2021-11-19 16:00:00|17794.2|17780.2|17804.1|17790.1|17817.6|17803.6|17789.3|17775.3|0
1637341200000|2021-11-19 17:00:00|17804.2|17790.2|17814.2|17800.2|17829.3|17815.3|17803.4|17789.4|0
1637344800000|2021-11-19 18:00:00|17814.3|17800.3|17791.9|17777.9|17821.2|17807.2|17771.6|17757.6|0
1637348400000|2021-11-19 19:00:00|17792|17778|17799.9|17785.9|17807.3|17793.3|17785.6|17771.6|0
1637352000000|2021-11-19 20:00:00|17799.7|17785.7|17790.8|17776.8|17803.2|17789.2|17776.9|17762.9|0
1637355600000|2021-11-19 21:00:00|17790|17776|17805.8|17791.8|17806.6|17792.6|17788.3|17774.3|0
1637535600000|2021-11-21 23:00:00|17829.5|17815.5|17795.9|17781.9|17831.2|17817.2|17795|17781|0
1637539200000|2021-11-22 00:00:00|17796.7|17782.7|17840.1|17836.1|17849.1|17845.1|17789.9|17775.9|6101
1637542800000|2021-11-22 01:00:00|17838.6|17834.6|17870.1|17866.1|17884.6|17880.6|17822.1|17818.1|22766
1637546400000|2021-11-22 02:00:00|17871.1|17867.1|17868.1|17864.1|17879.1|17875.1|17829.6|17825.6|10268
1637550000000|2021-11-22 03:00:00|17868.6|17864.6|17857.2|17853.2|17868.6|17864.6|17839.2|17835.2|4838
1637553600000|2021-11-22 04:00:00|17856.7|17852.7|17854.7|17850.7|17886.7|17882.7|17852.7|17848.7|6725
1637557200000|2021-11-22 05:00:00|17853.7|17849.7|17858.9|17844.9|17863.7|17859.7|17828.1|17824.1|7736
1637560800000|2021-11-22 06:00:00|17858.4|17844.4|17852.7|17838.7|17868.4|17854.4|17852.2|17838.2|0
1637564400000|2021-11-22 07:00:00|17853.1|17839.1|17859.6|17853.6|17866.6|17860.6|17846.1|17839.1|1604
1637568000000|2021-11-22 08:00:00|17860.1|17854.1|17853.1|17847.1|17868.6|17862.6|17849.1|17843.1|1205
1637571600000|2021-11-22 09:00:00|17852.1|17846.1|17848.6|17842.6|17857.6|17851.6|17840.6|17834.6|1104
1637575200000|2021-11-22 10:00:00|17848.1|17842.1|17849.1|17843.1|17854.1|17848.1|17843.6|17837.6|739
1637578800000|2021-11-22 11:00:00|17848.6|17842.6|17847.6|17841.6|17861.6|17855.6|17843.6|17837.6|919
1637582400000|2021-11-22 12:00:00|17846.6|17840.6|17840.6|17834.6|17852.1|17846.1|17831.1|17825.1|1473
1637586000000|2021-11-22 13:00:00|17839.6|17833.6|17838.1|17832.1|17840.6|17834.6|17814.1|17808.1|2500
1637589600000|2021-11-22 14:00:00|17837.6|17831.6|17874.6|17868.6|17876.6|17870.6|17828.6|17822.6|4805
1637593200000|2021-11-22 15:00:00|17875.1|17869.1|17892.1|17886.1|17900.6|17894.6|17875.1|17869.1|4500
1637596800000|2021-11-22 16:00:00|17892.6|17886.6|17800.6|17794.6|17895.1|17889.1|17775.6|17769.6|6773
1637600400000|2021-11-22 17:00:00|17801.1|17795.1|17797.6|17791.6|17815.1|17809.1|17764.1|17758.1|4974
1637604000000|2021-11-22 18:00:00|17798.1|17792.1|17800.1|17794.1|17814.6|17808.6|17789.6|17783.6|901
1637607600000|2021-11-22 19:00:00|17801.1|17795.1|17826.1|17820.1|17831.6|17825.6|17797.6|17791.6|1157
1637611200000|2021-11-22 20:00:00|17826.6|17820.6|17764.1|17758.1|17848.1|17842.1|17755.6|17749.6|3004
1637614800000|2021-11-22 21:00:00|17767.6|17753.6|17780.9|17766.9|17781.5|17767.5|17744.6|17730.6|31
1637618400000|2021-11-22 22:00:00|17781.1|17767.1|17780.7|17766.7|17782.5|17768.5|17779.2|17765.2|0
1637622000000|2021-11-22 23:00:00|17786.1|17772.1|17785.1|17771.1|17795.1|17781.1|17780.8|17766.8|0
1637625600000|2021-11-23 00:00:00|17785.9|17771.9|17738.6|17734.6|17806.2|17792.2|17737.6|17733.6|8129
1637629200000|2021-11-23 01:00:00|17738.1|17734.1|17724.8|17720.8|17754.6|17750.6|17673.6|17669.6|41935
1637632800000|2021-11-23 02:00:00|17725.3|17721.3|17701.8|17697.8|17742.8|17738.8|17663.8|17659.8|20466
1637636400000|2021-11-23 03:00:00|17702.3|17698.3|17712.8|17708.8|17727.8|17723.8|17699.8|17695.8|9682
1637640000000|2021-11-23 04:00:00|17712.3|17708.3|17676.8|17672.8|17717.8|17713.8|17670.3|17666.3|8505
1637643600000|2021-11-23 05:00:00|17677.8|17673.8|17684|17670|17684.5|17676.8|17647.3|17643.3|13774
1637647200000|2021-11-23 06:00:00|17684.2|17670.2|17676.1|17662.1|17695.1|17681.1|17672.6|17658.6|0
1637650800000|2021-11-23 07:00:00|17676.7|17662.7|17665.2|17659.2|17680.7|17674.7|17631.7|17625.7|4687
1637654400000|2021-11-23 08:00:00|17663.7|17657.7|17650.2|17644.2|17669.7|17663.7|17625.7|17619.7|3453
1637658000000|2021-11-23 09:00:00|17650.7|17644.7|17659.7|17653.7|17662.7|17656.7|17639.7|17633.7|1291
1637661600000|2021-11-23 10:00:00|17660.2|17654.2|17661.7|17655.7|17683.2|17677.2|17660.2|17654.2|2270
1637665200000|2021-11-23 11:00:00|17662.7|17656.7|17666.2|17660.2|17672.7|17666.7|17650.7|17644.7|1152
1637668800000|2021-11-23 12:00:00|17667.7|17661.7|17668.2|17662.2|17678.7|17672.7|17662.7|17656.7|1120
1637672400000|2021-11-23 13:00:00|17667.7|17661.7|17677.7|17671.7|17689.7|17683.7|17667.7|17661.7|1844
1637676000000|2021-11-23 14:00:00|17678.2|17672.2|17686.7|17680.7|17703.7|17697.7|17656.2|17650.2|4557
1637679600000|2021-11-23 15:00:00|17687.7|17681.7|17595.7|17589.7|17690.2|17684.2|17594.2|17588.2|8745
1637683200000|2021-11-23 16:00:00|17595.2|17589.2|17607.2|17601.2|17634.7|17628.7|17583.7|17577.7|5654
1637686800000|2021-11-23 17:00:00|17608.2|17602.2|17593.2|17587.2|17622.2|17616.2|17587.7|17581.7|2262
1637690400000|2021-11-23 18:00:00|17592.7|17586.7|17598.7|17592.7|17613.2|17607.2|17573.7|17567.7|2189
1637694000000|2021-11-23 19:00:00|17599.7|17593.7|17607.2|17601.2|17619.7|17613.7|17568.2|17562.2|1691
1637697600000|2021-11-23 20:00:00|17608.2|17602.2|17626.2|17620.2|17640.7|17634.7|17603.7|17597.7|2462
1637701200000|2021-11-23 21:00:00|17625.9|17611.9|17622|17608|17627.6|17613.6|17600|17586|0
1637704800000|2021-11-23 22:00:00|17621|17607|17622.6|17608.6|17624.2|17610.2|17619.5|17605.5|0
1637708400000|2021-11-23 23:00:00|17622.9|17608.9|17621|17607|17633.1|17619.1|17616.1|17602.1|0
1637712000000|2021-11-24 00:00:00|17621.9|17607.9|17653.2|17649.2|17656.2|17652.2|17602.2|17598.2|6015
1637715600000|2021-11-24 01:00:00|17652.2|17648.2|17689.7|17685.7|17705.7|17701.7|17651.7|17647.7|22665
1637719200000|2021-11-24 02:00:00|17691.7|17687.7|17640.7|17636.7|17693.2|17689.2|17630.7|17626.7|16077
1637722800000|2021-11-24 03:00:00|17640.2|17636.2|17632.7|17628.7|17645.2|17641.2|17608.2|17604.2|11529
1637726400000|2021-11-24 04:00:00|17632.2|17628.2|17625.7|17621.7|17637.7|17633.7|17615.7|17611.7|7207
1637730000000|2021-11-24 05:00:00|17624.7|17620.7|17701.9|17687.9|17703.9|17689.9|17623.2|17619.2|13085
1637733600000|2021-11-24 06:00:00|17701.4|17687.4|17706.5|17692.5|17707.9|17693.9|17695|17681|0
1637737200000|2021-11-24 07:00:00|17707.3|17693.3|17690.4|17684.4|17725.4|17719.4|17688.4|17682.4|3881
1637740800000|2021-11-24 08:00:00|17689.9|17683.9|17685.9|17679.9|17694.4|17688.4|17679.4|17673.4|1564
1637744400000|2021-11-24 09:00:00|17685.4|17679.4|17663.4|17657.4|17688.4|17682.4|17659.4|17653.4|2099
1637748000000|2021-11-24 10:00:00|17663.9|17657.9|17650.4|17644.4|17675.4|17669.4|17650.4|17644.4|2206
1637751600000|2021-11-24 11:00:00|17649.9|17643.9|17665.4|17659.4|17673.4|17667.4|17645.4|17639.4|2556
1637755200000|2021-11-24 12:00:00|17665.9|17659.9|17656.9|17650.9|17673.4|17667.4|17650.4|17644.4|1346
1637758800000|2021-11-24 13:00:00|17657.4|17651.4|17630.4|17624.4|17670.4|17664.4|17626.4|17620.4|3276
1637762400000|2021-11-24 14:00:00|17629.9|17623.9|17627.4|17621.4|17637.9|17631.9|17599.4|17593.4|6508
1637766000000|2021-11-24 15:00:00|17627.9|17621.9|17633.9|17627.9|17645.4|17639.4|17614.9|17608.9|4174
1637769600000|2021-11-24 16:00:00|17634.4|17628.4|17658.4|17652.4|17668.4|17662.4|17625.4|17619.4|2995
1637773200000|2021-11-24 17:00:00|17658.9|17652.9|17662.9|17656.9|17665.9|17659.9|17648.4|17642.4|908
1637776800000|2021-11-24 18:00:00|17663.4|17657.4|17671.4|17665.4|17683.4|17677.4|17661.9|17655.9|1347
1637780400000|2021-11-24 19:00:00|17670.9|17664.9|17670.4|17664.4|17681.4|17675.4|17639.9|17633.9|1315
1637784000000|2021-11-24 20:00:00|17669.9|17663.9|17703.4|17697.4|17705.4|17699.4|17664.4|17658.4|1912
1637787600000|2021-11-24 21:00:00|17710.8|17696.8|17718.8|17704.8|17724.7|17710.7|17703.2|17689.2|0
1637791200000|2021-11-24 22:00:00|17718.3|17704.3|17719.8|17705.8|17719.9|17705.9|17717.2|17703.2|0
1637794800000|2021-11-24 23:00:00|17718.3|17704.3|17720.4|17706.4|17727|17713|17716.1|17702.1|0
1637798400000|2021-11-25 00:00:00|17719.5|17705.5|17692.9|17688.9|17737.9|17723.9|17678.9|17674.9|5819
1637802000000|2021-11-25 01:00:00|17691.9|17687.9|17625.2|17621.2|17700.9|17696.9|17608.4|17604.4|21783
1637805600000|2021-11-25 02:00:00|17623.2|17619.2|17646.2|17642.2|17671.7|17667.7|17620.7|17616.7|13915
1637809200000|2021-11-25 03:00:00|17645.2|17641.2|17666.2|17662.2|17693.2|17689.2|17645.2|17641.2|9378
1637812800000|2021-11-25 04:00:00|17665.7|17661.7|17648.2|17644.2|17682.7|17678.7|17648.2|17644.2|6589
1637816400000|2021-11-25 05:00:00|17647.7|17643.7|17687.4|17673.4|17687.4|17683.2|17642.2|17638.2|9242
1637820000000|2021-11-25 06:00:00|17687.8|17673.8|17686.9|17672.9|17692.1|17678.1|17683.5|17669.5|0
1637823600000|2021-11-25 07:00:00|17687.5|17673.5|17645.2|17639.2|17687.9|17676.7|17641.2|17635.2|2880
1637827200000|2021-11-25 08:00:00|17647.7|17641.7|17656.2|17650.2|17660.2|17654.2|17641.2|17635.2|1057
1637830800000|2021-11-25 09:00:00|17656.7|17650.7|17639.2|17633.2|17657.7|17651.7|17637.2|17631.2|918
1637834400000|2021-11-25 10:00:00|17640.7|17634.7|17639.2|17633.2|17641.2|17635.2|17630.2|17624.2|1154
1637838000000|2021-11-25 11:00:00|17640.2|17634.2|17642.2|17636.2|17643.7|17637.7|17631.2|17625.2|811
1637841600000|2021-11-25 12:00:00|17642.7|17636.7|17642.2|17636.2|17648.7|17642.7|17633.7|17627.7|634
1637845200000|2021-11-25 13:00:00|17641.2|17635.2|17630.7|17624.7|17644.2|17638.2|17625.2|17619.2|946
1637848800000|2021-11-25 14:00:00|17630.2|17624.2|17653.2|17647.2|17658.2|17652.2|17627.2|17621.2|1609
1637852400000|2021-11-25 15:00:00|17654.2|17648.2|17653.2|17647.2|17659.7|17653.7|17648.2|17642.2|1056
1637856000000|2021-11-25 16:00:00|17653.7|17647.7|17667.2|17661.2|17671.7|17665.7|17651.2|17645.2|1001
1637859600000|2021-11-25 17:00:00|17669.2|17663.2|17663.2|17657.2|17676.7|17670.7|17658.7|17652.7|725
1637863200000|2021-11-25 18:00:00|17662.2|17656.2|17659.2|17653.2|17664.7|17658.7|17658.2|17652.2|253
1637866800000|2021-11-25 19:00:00|17659.7|17653.7|17663.7|17657.7|17666.2|17660.2|17659.2|17653.2|226
1637870400000|2021-11-25 20:00:00|17664.2|17658.2|17659.2|17653.2|17669.7|17663.7|17655.7|17649.7|392
1637874000000|2021-11-25 21:00:00|17663.2|17649.2|17668.6|17654.6|17669.1|17655.1|17663.2|17649.2|0
1637881200000|2021-11-25 23:00:00|17666|17652|17603.9|17589.9|17666.9|17652.9|17598|17584|0
1637884800000|2021-11-26 00:00:00|17603.1|17589.1|17535.2|17531.2|17603.9|17589.9|17472.7|17468.7|11511
1637888400000|2021-11-26 01:00:00|17534.7|17530.7|17451.7|17447.7|17577.7|17573.7|17421.2|17417.2|44089
1637892000000|2021-11-26 02:00:00|17452.2|17448.2|17356.7|17352.7|17461.7|17457.7|17332.2|17328.2|29420
1637895600000|2021-11-26 03:00:00|17358.7|17354.7|17348.7|17344.7|17386.7|17382.7|17329.2|17325.2|13796
1637899200000|2021-11-26 04:00:00|17349.2|17345.2|17344.4|17340.4|17356.2|17352.2|17310.4|17306.4|12670
1637902800000|2021-11-26 05:00:00|17345.9|17341.9|17356.2|17342.2|17360.7|17346.7|17308.4|17304.4|17926
1637906400000|2021-11-26 06:00:00|17356.7|17342.7|17323.7|17309.7|17360.9|17346.9|17300.6|17286.6|0
1637910000000|2021-11-26 07:00:00|17324.6|17310.6|17284.9|17278.9|17336.9|17330.9|17254.9|17248.9|9566
1637913600000|2021-11-26 08:00:00|17283.9|17277.9|17264.9|17258.9|17290.4|17284.4|17226.4|17220.4|7907
1637917200000|2021-11-26 09:00:00|17264.4|17258.4|17227.9|17221.9|17267.9|17261.9|17220.9|17214.9|4118
1637920800000|2021-11-26 10:00:00|17227.4|17221.4|17236.4|17230.4|17255.4|17249.4|17220.4|17214.4|2802
1637924400000|2021-11-26 11:00:00|17236.9|17230.9|17233.9|17227.9|17250.4|17244.4|17229.4|17223.4|1754
1637928000000|2021-11-26 12:00:00|17233.4|17227.4|17247.9|17241.9|17263.9|17257.9|17232.9|17226.9|2658
1637931600000|2021-11-26 13:00:00|17248.4|17242.4|17275.4|17269.4|17284.9|17278.9|17235.4|17229.4|3415
1637935200000|2021-11-26 14:00:00|17277.9|17271.9|17257.4|17251.4|17307.4|17301.4|17242.4|17236.4|6913
1637938800000|2021-11-26 15:00:00|17254.9|17248.9|17220.4|17214.4|17258.9|17252.9|17205.4|17199.4|7100
1637942400000|2021-11-26 16:00:00|17218.9|17212.9|17161.9|17155.9|17219.9|17213.9|17143.4|17137.4|7934
1637946000000|2021-11-26 17:00:00|17162.4|17156.4|17170.4|17164.4|17229.9|17223.9|17158.9|17152.9|6555
1637949600000|2021-11-26 18:00:00|17172.4|17166.4|17118.4|17112.4|17195.9|17189.9|17117.4|17111.4|2716
1637953200000|2021-11-26 19:00:00|17116.4|17110.4|17094.4|17088.4|17123.9|17117.9|17074.4|17068.4|2057
1637956800000|2021-11-26 20:00:00|17095.9|17089.9|17071.4|17065.4|17103.9|17097.9|17068.9|17062.9|1557
1638140400000|2021-11-28 23:00:00|17202|17188|17228.9|17214.9|17293.2|17279.2|17187.6|17173.6|0
1638144000000|2021-11-29 00:00:00|17229.3|17215.3|17266.4|17262.4|17282.4|17278.4|17151.4|17137.4|12827
1638147600000|2021-11-29 01:00:00|17267.4|17263.4|17367.4|17363.4|17376.4|17372.4|17184.4|17180.4|52039
1638151200000|2021-11-29 02:00:00|17365.9|17361.9|17388.9|17384.9|17399.4|17395.4|17327.9|17323.9|18765
1638154800000|2021-11-29 03:00:00|17389.4|17385.4|17353.4|17349.4|17415.4|17411.4|17348.4|17344.4|11965
1638158400000|2021-11-29 04:00:00|17353.9|17349.9|17331.4|17327.4|17394.4|17390.4|17330.4|17326.4|9235
1638162000000|2021-11-29 05:00:00|17331.9|17327.9|17321.1|17307.1|17346|17337.4|17292.3|17288.3|15284
1638165600000|2021-11-29 06:00:00|17322.6|17308.6|17382.3|17368.3|17383.3|17369.3|17307.4|17293.4|0
1638169200000|2021-11-29 07:00:00|17381.2|17367.2|17338.8|17332.8|17381.2|17371.3|17335.3|17329.3|3766
1638172800000|2021-11-29 08:00:00|17338.3|17332.3|17309.8|17303.8|17350.8|17344.8|17296.8|17290.8|3963
1638176400000|2021-11-29 09:00:00|17309.3|17303.3|17305.8|17299.8|17334.8|17328.8|17304.8|17298.8|2431
1638180000000|2021-11-29 10:00:00|17306.8|17300.8|17341.8|17335.8|17347.8|17341.8|17305.3|17299.3|1697
1638183600000|2021-11-29 11:00:00|17342.3|17336.3|17333.8|17327.8|17350.8|17344.8|17332.8|17326.8|1183
1638187200000|2021-11-29 12:00:00|17334.3|17328.3|17345.8|17339.8|17347.8|17341.8|17325.8|17319.8|1357
1638190800000|2021-11-29 13:00:00|17344.8|17338.8|17389.8|17383.8|17398.8|17392.8|17338.8|17332.8|3112
1638194400000|2021-11-29 14:00:00|17391.3|17385.3|17368.3|17362.3|17399.8|17393.8|17343.8|17337.8|6017
1638198000000|2021-11-29 15:00:00|17368.8|17362.8|17348.8|17342.8|17373.8|17367.8|17319.8|17313.8|5231
1638201600000|2021-11-29 16:00:00|17349.3|17343.3|17378.8|17372.8|17380.8|17374.8|17343.8|17337.8|2308
1638205200000|2021-11-29 17:00:00|17379.3|17373.3|17384.3|17378.3|17396.3|17390.3|17376.3|17370.3|1719
1638208800000|2021-11-29 18:00:00|17385.3|17379.3|17393.8|17387.8|17396.8|17390.8|17378.3|17372.3|762
1638212400000|2021-11-29 19:00:00|17394.8|17388.8|17391.3|17385.3|17398.8|17392.8|17384.3|17378.3|682
1638216000000|2021-11-29 20:00:00|17392.3|17386.3|17385.3|17379.3|17410.8|17404.8|17383.8|17377.8|1822
1638219600000|2021-11-29 21:00:00|17385.5|17371.5|17403.2|17389.2|17409.5|17395.5|17379.7|17365.7|0
1638223200000|2021-11-29 22:00:00|17403.3|17389.3|17408.9|17394.9|17409.4|17395.4|17399.7|17385.7|0
1638226800000|2021-11-29 23:00:00|17409.3|17395.3|17433.8|17419.8|17440.5|17426.5|17406.8|17392.8|0
1638230400000|2021-11-30 00:00:00|17434.6|17420.6|17414.8|17410.8|17481.3|17467.3|17405.8|17401.8|6754
1638234000000|2021-11-30 01:00:00|17413.3|17409.3|17481.8|17477.8|17535.8|17531.8|17411.3|17407.3|37649
1638237600000|2021-11-30 02:00:00|17480.8|17476.8|17489.9|17485.9|17520.8|17516.8|17452.9|17448.9|16632
1638241200000|2021-11-30 03:00:00|17490.9|17486.9|17478.4|17474.4|17494.9|17490.9|17455.4|17451.4|7538
1638244800000|2021-11-30 04:00:00|17478.9|17474.9|17477.9|17473.9|17485.9|17481.9|17459.4|17455.4|6245
1638248400000|2021-11-30 05:00:00|17479.4|17475.4|17306.9|17292.9|17479.4|17475.4|17290.1|17276.1|37039
1638252000000|2021-11-30 06:00:00|17308|17294|17397.4|17383.4|17416.9|17402.9|17188.4|17174.4|0
1638255600000|2021-11-30 07:00:00|17398.4|17384.4|17280.9|17274.9|17398.4|17384.4|17240.4|17234.4|9561
1638259200000|2021-11-30 08:00:00|17281.4|17275.4|17262.4|17256.4|17285.4|17279.4|17244.9|17238.9|4428
1638262800000|2021-11-30 09:00:00|17262.9|17256.9|17244.9|17238.9|17262.9|17256.9|17209.9|17203.9|5208
1638266400000|2021-11-30 10:00:00|17245.4|17239.4|17246.9|17240.9|17249.9|17243.9|17235.4|17229.4|1693
1638270000000|2021-11-30 11:00:00|17247.4|17241.4|17261.4|17255.4|17279.4|17273.4|17235.4|17229.4|2914
1638273600000|2021-11-30 12:00:00|17260.9|17254.9|17285.9|17279.9|17305.9|17299.9|17260.9|17254.9|3866
1638277200000|2021-11-30 13:00:00|17286.9|17280.9|17330.9|17324.9|17330.9|17324.9|17274.9|17268.9|3759
1638280800000|2021-11-30 14:00:00|17332.9|17326.9|17375.4|17369.4|17386.9|17380.9|17319.4|17313.4|9085
1638284400000|2021-11-30 15:00:00|17376.4|17370.4|17250.9|17244.9|17400.9|17394.9|17249.9|17243.9|12863
1638288000000|2021-11-30 16:00:00|17251.4|17245.4|17271.4|17265.4|17289.9|17283.9|17223.9|17217.9|11321
1638291600000|2021-11-30 17:00:00|17270.9|17264.9|17271.4|17265.4|17285.9|17279.9|17244.9|17238.9|3780
1638295200000|2021-11-30 18:00:00|17272.9|17266.9|17307.4|17301.4|17309.4|17303.4|17259.9|17253.9|2456
1638298800000|2021-11-30 19:00:00|17306.9|17300.9|17293.9|17287.9|17330.4|17324.4|17275.4|17269.4|2291
1638302400000|2021-11-30 20:00:00|17292.9|17286.9|17295.9|17289.9|17327.4|17321.4|17273.9|17267.9|2556
1638306000000|2021-11-30 21:00:00|17295.4|17281.4|17365.1|17351.1|17366.1|17352.1|17284.3|17270.3|20
1638309600000|2021-11-30 22:00:00|17364.9|17350.9|17362.7|17348.7|17365.1|17351.1|17358.2|17344.2|0
1638313200000|2021-11-30 23:00:00|17368.6|17354.6|17354.5|17340.5|17393.8|17379.8|17339.9|17325.9|0
1638316800000|2021-12-01 00:00:00|17355.3|17341.3|17355.4|17351.4|17383.9|17379.9|17319.5|17305.5|7628
1638320400000|2021-12-01 01:00:00|17358.4|17354.4|17436.4|17432.4|17456.9|17452.9|17334.4|17330.4|33883
1638324000000|2021-12-01 02:00:00|17437.4|17433.4|17508.9|17504.9|17517.9|17513.9|17435.9|17431.9|17544
1638327600000|2021-12-01 03:00:00|17508.4|17504.4|17508.9|17504.9|17514.9|17510.9|17476.9|17472.9|10295
1638331200000|2021-12-01 04:00:00|17509.4|17505.4|17604.4|17600.4|17604.4|17600.4|17508.4|17504.4|16487
1638334800000|2021-12-01 05:00:00|17603.4|17599.4|17575.9|17561.9|17617.9|17613.9|17567.9|17557.4|17598
1638338400000|2021-12-01 06:00:00|17577|17563|17602.8|17588.8|17633.1|17619.1|17569.2|17555.2|0
1638342000000|2021-12-01 07:00:00|17601.3|17587.3|17579.4|17573.4|17606.4|17600.4|17562.4|17556.4|4459
1638345600000|2021-12-01 08:00:00|17578.4|17572.4|17586.9|17580.9|17587.4|17581.4|17568.4|17562.4|1946
1638349200000|2021-12-01 09:00:00|17587.4|17581.4|17600.9|17594.9|17612.9|17606.9|17583.4|17577.4|2025
1638352800000|2021-12-01 10:00:00|17601.4|17595.4|17594.9|17588.9|17602.4|17596.4|17589.9|17583.9|918
1638356400000|2021-12-01 11:00:00|17595.9|17589.9|17605.9|17599.9|17606.9|17600.9|17584.4|17578.4|1154
1638360000000|2021-12-01 12:00:00|17605.4|17599.4|17616.4|17610.4|17630.9|17624.9|17601.9|17595.9|2589
1638363600000|2021-12-01 13:00:00|17616.9|17610.9|17614.4|17608.4|17623.9|17617.9|17608.9|17602.9|1794
1638367200000|2021-12-01 14:00:00|17613.9|17607.9|17626.9|17620.9|17626.9|17620.9|17587.4|17581.4|3922
1638370800000|2021-12-01 15:00:00|17627.9|17621.9|17674.4|17668.4|17674.4|17668.4|17627.4|17621.4|6663
1638374400000|2021-12-01 16:00:00|17674.9|17668.9|17676.4|17670.4|17702.4|17696.4|17669.4|17663.4|5450
1638378000000|2021-12-01 17:00:00|17675.4|17669.4|17654.9|17648.9|17699.4|17693.4|17652.9|17646.9|2664
1638381600000|2021-12-01 18:00:00|17655.4|17649.4|17634.4|17628.4|17668.4|17662.4|17620.9|17614.9|3374
1638385200000|2021-12-01 19:00:00|17633.9|17627.9|17598.4|17592.4|17642.9|17636.9|17573.9|17567.9|4397
1638388800000|2021-12-01 20:00:00|17597.9|17591.9|17500.9|17494.9|17603.4|17597.4|17500.9|17494.9|5642
1638392400000|2021-12-01 21:00:00|17501.9|17487.9|17549.9|17535.9|17549.9|17535.9|17470.3|17456.3|0
1638396000000|2021-12-01 22:00:00|17538.4|17524.4|17554.3|17540.3|17554.7|17540.7|17535.3|17521.3|0
1638399600000|2021-12-01 23:00:00|17554.7|17540.7|17609.3|17595.3|17613.6|17599.6|17542.2|17528.2|0
1638403200000|2021-12-02 00:00:00|17609.7|17595.7|17524.9|17520.9|17649.5|17635.5|17516.9|17512.9|8334
1638406800000|2021-12-02 01:00:00|17526.4|17522.4|17702.9|17698.9|17705.4|17701.4|17509.9|17505.9|40101
1638410400000|2021-12-02 02:00:00|17703.9|17699.9|17647.6|17643.6|17708.4|17704.4|17613.4|17609.4|24579
1638414000000|2021-12-02 03:00:00|17648.1|17644.1|17663.6|17659.6|17677.1|17673.1|17622.1|17618.1|11748
1638417600000|2021-12-02 04:00:00|17664.1|17660.1|17668.1|17664.1|17698.1|17694.1|17663.1|17659.1|10276
1638421200000|2021-12-02 05:00:00|17668.6|17664.6|17718.2|17704.2|17721.2|17707.2|17651.1|17647.1|13398
1638424800000|2021-12-02 06:00:00|17716.6|17702.6|17762.2|17748.2|17771.1|17757.1|17693.5|17679.5|0
1638428400000|2021-12-02 07:00:00|17762.7|17748.7|17725.6|17719.6|17763.6|17757.6|17719.1|17713.1|5503
1638432000000|2021-12-02 08:00:00|17726.6|17720.6|17732.6|17726.6|17739.1|17733.1|17710.1|17704.1|2784
1638435600000|2021-12-02 09:00:00|17732.1|17726.1|17748.1|17742.1|17764.1|17758.1|17728.1|17722.1|2842
1638439200000|2021-12-02 10:00:00|17748.6|17742.6|17732.1|17726.1|17750.1|17744.1|17714.1|17708.1|2195
1638442800000|2021-12-02 11:00:00|17733.6|17727.6|17721.1|17715.1|17736.1|17730.1|17717.1|17711.1|1376
1638446400000|2021-12-02 12:00:00|17720.6|17714.6|17690.1|17684.1|17728.1|17722.1|17662.1|17656.1|6417
1638450000000|2021-12-02 13:00:00|17689.6|17683.6|17683.6|17677.6|17706.1|17700.1|17674.1|17668.1|3925
1638453600000|2021-12-02 14:00:00|17683.1|17677.1|17743.6|17737.6|17747.1|17741.1|17660.1|17654.1|8569
1638457200000|2021-12-02 15:00:00|17744.1|17738.1|17725.1|17719.1|17755.1|17749.1|17678.1|17672.1|9779
1638460800000|2021-12-02 16:00:00|17722.6|17716.6|17736.6|17730.6|17747.1|17741.1|17697.6|17691.6|4841
1638464400000|2021-12-02 17:00:00|17736.1|17730.1|17747.1|17741.1|17761.1|17755.1|17725.6|17719.6|3022
1638468000000|2021-12-02 18:00:00|17746.6|17740.6|17738.6|17732.6|17748.6|17742.6|17699.6|17693.6|2690
1638471600000|2021-12-02 19:00:00|17739.6|17733.6|17737.6|17731.6|17757.6|17751.6|17715.6|17709.6|1424
1638475200000|2021-12-02 20:00:00|17739.6|17733.6|17744.1|17738.1|17776.1|17770.1|17727.1|17721.1|2360
1638478800000|2021-12-02 21:00:00|17746.1|17740.1|17779.5|17765.5|17782|17768|17735.8|17721.8|2
1638482400000|2021-12-02 22:00:00|17777.9|17763.9|17780.5|17766.5|17785.6|17771.6|17776.6|17762.6|0
1638486000000|2021-12-02 23:00:00|17785.3|17771.3|17692.8|17678.8|17792.2|17778.2|17686.3|17672.3|0
1638489600000|2021-12-03 00:00:00|17692.4|17678.4|17718.6|17714.6|17729.5|17718.1|17671.6|17662|7794
1638493200000|2021-12-03 01:00:00|17717.1|17713.1|17666.1|17662.1|17724.6|17720.6|17622.1|17618.1|30290
1638496800000|2021-12-03 02:00:00|17666.6|17662.6|17691.1|17687.1|17718.1|17714.1|17662.6|17658.6|14149
1638500400000|2021-12-03 03:00:00|17690.6|17686.6|17731.6|17727.6|17745.6|17741.6|17686.1|17682.1|10126
1638504000000|2021-12-03 04:00:00|17732.1|17728.1|17710.1|17706.1|17740.1|17736.1|17707.1|17703.1|7752
1638507600000|2021-12-03 05:00:00|17710.6|17706.6|17706.7|17692.7|17733.6|17729.6|17702.1|17688.1|8670
1638511200000|2021-12-03 06:00:00|17707.2|17693.2|17723.1|17709.1|17741.6|17727.6|17697.7|17683.7|0
1638514800000|2021-12-03 07:00:00|17723.7|17709.7|17713.1|17707.1|17723.7|17711.1|17688.6|17682.6|2923
1638518400000|2021-12-03 08:00:00|17714.1|17708.1|17699.1|17693.1|17717.1|17711.1|17689.1|17683.1|1629
1638522000000|2021-12-03 09:00:00|17698.6|17692.6|17696.1|17690.1|17710.1|17704.1|17690.1|17684.1|1107
1638525600000|2021-12-03 10:00:00|17696.6|17690.6|17680.1|17674.1|17700.6|17694.6|17668.1|17662.1|1945
1638529200000|2021-12-03 11:00:00|17679.1|17673.1|17704.1|17698.1|17706.1|17700.1|17679.1|17673.1|1445
1638532800000|2021-12-03 12:00:00|17704.6|17698.6|17703.1|17697.1|17711.6|17705.6|17697.1|17691.1|1072
1638536400000|2021-12-03 13:00:00|17701.6|17695.6|17708.6|17702.6|17729.1|17723.1|17693.1|17687.1|3422
1638540000000|2021-12-03 14:00:00|17709.1|17703.1|17662.1|17656.1|17728.1|17722.1|17642.1|17636.1|7173
1638543600000|2021-12-03 15:00:00|17662.6|17656.6|17629.1|17623.1|17667.1|17661.1|17609.1|17603.1|9334
1638547200000|2021-12-03 16:00:00|17628.6|17622.6|17592.1|17586.1|17636.6|17630.6|17592.1|17586.1|6118
1638550800000|2021-12-03 17:00:00|17593.1|17587.1|17610.6|17604.6|17630.1|17624.1|17573.6|17567.6|5081
1638554400000|2021-12-03 18:00:00|17610.1|17604.1|17586.1|17580.1|17627.1|17621.1|17578.1|17572.1|2353
1638558000000|2021-12-03 19:00:00|17586.6|17580.6|17563.1|17557.1|17606.1|17600.1|17563.1|17557.1|1812
1638561600000|2021-12-03 20:00:00|17562.1|17556.1|17619.1|17613.1|17623.1|17617.1|17557.1|17551.1|3760
1638565200000|2021-12-03 21:00:00|17623.1|17609.1|17608.5|17594.5|17643.7|17629.7|17592.1|17578.1|0
1638745200000|2021-12-05 23:00:00|17628.4|17614.4|17682.5|17668.5|17689.5|17675.5|17627.5|17613.5|0
1638748800000|2021-12-06 00:00:00|17683.4|17669.4|17602.1|17598.1|17687.8|17673.8|17571.6|17567.6|9895
1638752400000|2021-12-06 01:00:00|17601.1|17597.1|17638.6|17634.6|17661.1|17657.1|17529.1|17525.1|35103
1638756000000|2021-12-06 02:00:00|17638.1|17634.1|17677.1|17673.1|17696.1|17692.1|17629.1|17625.1|14041
1638759600000|2021-12-06 03:00:00|17678.1|17674.1|17724.1|17720.1|17725.1|17721.1|17671.1|17667.1|12499
1638763200000|2021-12-06 04:00:00|17723.6|17719.6|17687.6|17683.6|17735.6|17731.6|17684.1|17680.1|9280
1638766800000|2021-12-06 05:00:00|17688.1|17684.1|17702.8|17688.8|17714.9|17700.9|17674.1|17670.1|9925
1638770400000|2021-12-06 06:00:00|17703.3|17689.3|17694.8|17680.8|17712.6|17698.6|17684.8|17670.8|0
1638774000000|2021-12-06 07:00:00|17695|17681|17646.1|17640.1|17695|17681|17632.1|17626.1|4434
1638777600000|2021-12-06 08:00:00|17645.6|17639.6|17639.6|17633.6|17651.1|17645.1|17623.6|17617.6|1921
1638781200000|2021-12-06 09:00:00|17639.1|17633.1|17633.1|17627.1|17667.1|17661.1|17627.1|17621.1|2866
1638784800000|2021-12-06 10:00:00|17633.6|17627.6|17611.6|17605.6|17640.6|17634.6|17604.1|17598.1|3500
1638788400000|2021-12-06 11:00:00|17611.1|17605.1|17649.1|17643.1|17651.1|17645.1|17610.1|17604.1|2322
1638792000000|2021-12-06 12:00:00|17650.1|17644.1|17639.1|17633.1|17652.6|17646.6|17636.6|17630.6|1168
1638795600000|2021-12-06 13:00:00|17640.6|17634.6|17660.6|17654.6|17660.6|17654.6|17636.1|17630.1|1649
1638799200000|2021-12-06 14:00:00|17660.1|17654.1|17662.1|17656.1|17675.1|17669.1|17625.1|17619.1|6187
1638802800000|2021-12-06 15:00:00|17663.1|17657.1|17687.6|17681.6|17690.6|17684.6|17640.1|17634.1|5789
1638806400000|2021-12-06 16:00:00|17688.1|17682.1|17669.1|17663.1|17696.1|17690.1|17663.6|17657.6|2794
1638810000000|2021-12-06 17:00:00|17670.1|17664.1|17695.1|17689.1|17695.1|17689.1|17657.6|17651.6|1461
1638813600000|2021-12-06 18:00:00|17696.1|17690.1|17701.6|17695.6|17704.6|17698.6|17688.1|17682.1|1293
1638817200000|2021-12-06 19:00:00|17701.1|17695.1|17688.6|17682.6|17716.6|17710.6|17676.1|17670.1|1340
1638820800000|2021-12-06 20:00:00|17689.1|17683.1|17714.1|17708.1|17718.1|17712.1|17678.1|17672.1|1501
1638824400000|2021-12-06 21:00:00|17725.8|17711.8|17734.7|17720.7|17735.3|17721.3|17711.9|17697.9|0
1638828000000|2021-12-06 22:00:00|17733.8|17719.8|17735.2|17721.2|17736.3|17722.3|17732.8|17718.8|0
1638831600000|2021-12-06 23:00:00|17734.4|17720.4|17729.6|17715.6|17743.6|17729.6|17718.3|17704.3|0
1638835200000|2021-12-07 00:00:00|17731.3|17717.3|17677.6|17673.6|17733|17719|17663.6|17659.6|5879
1638838800000|2021-12-07 01:00:00|17676.1|17672.1|17627.6|17623.6|17697.1|17693.1|17589.6|17585.6|35802
1638842400000|2021-12-07 02:00:00|17627.1|17623.1|17624.6|17620.6|17639.1|17635.1|17599.1|17595.1|13300
1638846000000|2021-12-07 03:00:00|17625.1|17621.1|17650.6|17646.6|17656.1|17652.1|17624.6|17620.6|8202
1638849600000|2021-12-07 04:00:00|17651.1|17647.1|17677.1|17673.1|17692.1|17688.1|17651.1|17647.1|9248
1638853200000|2021-12-07 05:00:00|17678.1|17674.1|17831.1|17817.1|17831.7|17817.7|17669.1|17665.1|21762
1638856800000|2021-12-07 06:00:00|17830.6|17816.6|17820|17806|17830.6|17816.6|17805.7|17791.7|0
1638860400000|2021-12-07 07:00:00|17819.4|17805.4|17809.6|17803.6|17822.4|17811.6|17783.1|17777.1|4197
1638864000000|2021-12-07 08:00:00|17810.6|17804.6|17835.6|17829.6|17839.1|17833.1|17805.6|17799.6|3364
1638867600000|2021-12-07 09:00:00|17836.1|17830.1|17825.1|17819.1|17839.1|17833.1|17825.1|17819.1|1495
1638871200000|2021-12-07 10:00:00|17825.6|17819.6|17850.1|17844.1|17854.1|17848.1|17824.6|17818.6|1702
1638874800000|2021-12-07 11:00:00|17849.1|17843.1|17847.1|17841.1|17851.1|17845.1|17845.1|17839.1|484
1638745200000|2021-12-05 23:00:00|17628.4|17614.4|17682.5|17668.5|17689.5|17675.5|17627.5|17613.5|0
1638748800000|2021-12-06 00:00:00|17683.4|17669.4|17602.1|17598.1|17687.8|17673.8|17571.6|17567.6|9895
1638752400000|2021-12-06 01:00:00|17601.1|17597.1|17638.6|17634.6|17661.1|17657.1|17529.1|17525.1|35103
1638756000000|2021-12-06 02:00:00|17638.1|17634.1|17677.1|17673.1|17696.1|17692.1|17629.1|17625.1|14041
1638759600000|2021-12-06 03:00:00|17678.1|17674.1|17724.1|17720.1|17725.1|17721.1|17671.1|17667.1|12499
1638763200000|2021-12-06 04:00:00|17723.6|17719.6|17687.6|17683.6|17735.6|17731.6|17684.1|17680.1|9280
1638766800000|2021-12-06 05:00:00|17688.1|17684.1|17702.8|17688.8|17714.9|17700.9|17674.1|17670.1|9925
1638770400000|2021-12-06 06:00:00|17703.3|17689.3|17694.8|17680.8|17712.6|17698.6|17684.8|17670.8|0
1638774000000|2021-12-06 07:00:00|17695|17681|17646.1|17640.1|17695|17681|17632.1|17626.1|4434
1638777600000|2021-12-06 08:00:00|17645.6|17639.6|17639.6|17633.6|17651.1|17645.1|17623.6|17617.6|1921
1638781200000|2021-12-06 09:00:00|17639.1|17633.1|17633.1|17627.1|17667.1|17661.1|17627.1|17621.1|2866
1638784800000|2021-12-06 10:00:00|17633.6|17627.6|17611.6|17605.6|17640.6|17634.6|17604.1|17598.1|3500
1638788400000|2021-12-06 11:00:00|17611.1|17605.1|17649.1|17643.1|17651.1|17645.1|17610.1|17604.1|2322
1638792000000|2021-12-06 12:00:00|17650.1|17644.1|17639.1|17633.1|17652.6|17646.6|17636.6|17630.6|1168
1638795600000|2021-12-06 13:00:00|17640.6|17634.6|17660.6|17654.6|17660.6|17654.6|17636.1|17630.1|1649
1638799200000|2021-12-06 14:00:00|17660.1|17654.1|17662.1|17656.1|17675.1|17669.1|17625.1|17619.1|6187
1638802800000|2021-12-06 15:00:00|17663.1|17657.1|17687.6|17681.6|17690.6|17684.6|17640.1|17634.1|5789
1638806400000|2021-12-06 16:00:00|17688.1|17682.1|17669.1|17663.1|17696.1|17690.1|17663.6|17657.6|2794
1638810000000|2021-12-06 17:00:00|17670.1|17664.1|17695.1|17689.1|17695.1|17689.1|17657.6|17651.6|1461
1638813600000|2021-12-06 18:00:00|17696.1|17690.1|17701.6|17695.6|17704.6|17698.6|17688.1|17682.1|1293
1638817200000|2021-12-06 19:00:00|17701.1|17695.1|17688.6|17682.6|17716.6|17710.6|17676.1|17670.1|1340
1638820800000|2021-12-06 20:00:00|17689.1|17683.1|17714.1|17708.1|17718.1|17712.1|17678.1|17672.1|1501
1638824400000|2021-12-06 21:00:00|17725.8|17711.8|17734.7|17720.7|17735.3|17721.3|17711.9|17697.9|0
1638828000000|2021-12-06 22:00:00|17733.8|17719.8|17735.2|17721.2|17736.3|17722.3|17732.8|17718.8|0
1638831600000|2021-12-06 23:00:00|17734.4|17720.4|17729.6|17715.6|17743.6|17729.6|17718.3|17704.3|0
1638835200000|2021-12-07 00:00:00|17731.3|17717.3|17677.6|17673.6|17733|17719|17663.6|17659.6|5879
1638838800000|2021-12-07 01:00:00|17676.1|17672.1|17627.6|17623.6|17697.1|17693.1|17589.6|17585.6|35802
1638842400000|2021-12-07 02:00:00|17627.1|17623.1|17624.6|17620.6|17639.1|17635.1|17599.1|17595.1|13300
1638846000000|2021-12-07 03:00:00|17625.1|17621.1|17650.6|17646.6|17656.1|17652.1|17624.6|17620.6|8202
1638849600000|2021-12-07 04:00:00|17651.1|17647.1|17677.1|17673.1|17692.1|17688.1|17651.1|17647.1|9248
1638853200000|2021-12-07 05:00:00|17678.1|17674.1|17831.1|17817.1|17831.7|17817.7|17669.1|17665.1|21762
1638856800000|2021-12-07 06:00:00|17830.6|17816.6|17820|17806|17830.6|17816.6|17805.7|17791.7|0
1638860400000|2021-12-07 07:00:00|17819.4|17805.4|17809.6|17803.6|17822.4|17811.6|17783.1|17777.1|4197
1638864000000|2021-12-07 08:00:00|17810.6|17804.6|17835.6|17829.6|17839.1|17833.1|17805.6|17799.6|3364
1638867600000|2021-12-07 09:00:00|17836.1|17830.1|17825.1|17819.1|17839.1|17833.1|17825.1|17819.1|1495
1638871200000|2021-12-07 10:00:00|17825.6|17819.6|17850.1|17844.1|17854.1|17848.1|17824.6|17818.6|1702
1638874800000|2021-12-07 11:00:00|17849.1|17843.1|17847.1|17841.1|17851.1|17845.1|17845.1|17839.1|484
1638878400000|2021-12-07 12:00:00|17846.1|17840.1|17862.1|17856.1|17863.1|17857.1|17839.1|17833.1|1562
1638882000000|2021-12-07 13:00:00|17863.1|17857.1|17855.1|17849.1|17868.1|17862.1|17852.6|17846.6|1746
1638885600000|2021-12-07 14:00:00|17854.1|17848.1|17899.1|17893.1|17899.1|17893.1|17852.1|17846.1|4632
1638889200000|2021-12-07 15:00:00|17899.6|17893.6|17909.6|17903.6|17919.1|17913.1|17893.1|17887.1|4944
1638892800000|2021-12-07 16:00:00|17910.1|17904.1|17918.1|17912.1|17924.1|17918.1|17904.6|17898.6|2012
1638896400000|2021-12-07 17:00:00|17917.6|17911.6|17938.1|17932.1|17938.1|17932.1|17915.1|17909.1|1441
1638900000000|2021-12-07 18:00:00|17937.1|17931.1|17931.6|17925.6|17938.6|17932.6|17906.6|17900.6|1320
1638903600000|2021-12-07 19:00:00|17930.6|17924.6|17924.6|17918.6|17933.6|17927.6|17911.1|17905.1|1096
1638907200000|2021-12-07 20:00:00|17924.1|17918.1|17928.1|17922.1|17928.1|17922.1|17893.1|17887.1|2080
1638910800000|2021-12-07 21:00:00|17940.6|17926.6|17966.8|17952.8|17974.4|17960.4|17935.4|17921.4|3
1638914400000|2021-12-07 22:00:00|17967.1|17953.1|17969.8|17955.8|17971.8|17957.8|17966.8|17952.8|0
1638918000000|2021-12-07 23:00:00|17967.7|17953.7|17947.4|17933.4|17972|17958|17938.8|17924.8|0
1638921600000|2021-12-08 00:00:00|17946.6|17932.6|17970.6|17966.6|17976.6|17972.6|17907.9|17893.9|7630
1638925200000|2021-12-08 01:00:00|17970.1|17966.1|17915.1|17911.1|17986.6|17982.6|17908.6|17904.6|34502
1638928800000|2021-12-08 02:00:00|17914.1|17910.1|17931.1|17927.1|17942.1|17938.1|17903.6|17899.6|13126
1638932400000|2021-12-08 03:00:00|17932.6|17928.6|17875.6|17871.6|17934.6|17930.6|17863.6|17859.6|12695
1638936000000|2021-12-08 04:00:00|17876.1|17872.1|17900.1|17896.1|17909.1|17905.1|17862.1|17858.1|10080
1638939600000|2021-12-08 05:00:00|17900.6|17896.6|17873.3|17859.3|17912.6|17908.6|17841|17837|15882
1638943200000|2021-12-08 06:00:00|17873.1|17859.1|17853|17839|17876.3|17862.3|17850.2|17836.2|0
1638946800000|2021-12-08 07:00:00|17853.2|17839.2|17877|17871|17877.5|17871.5|17848.5|17839.2|2561
1638950400000|2021-12-08 08:00:00|17876|17870|17897|17891|17899|17893|17868|17862|2158
1638954000000|2021-12-08 09:00:00|17896|17890|17883|17877|17898|17892|17870.5|17864.5|1658
1638957600000|2021-12-08 10:00:00|17882.5|17876.5|17858|17852|17884|17878|17855|17849|1326
1638961200000|2021-12-08 11:00:00|17859|17853|17893|17887|17901|17895|17843|17837|3724
1638964800000|2021-12-08 12:00:00|17892.5|17886.5|17877|17871|17898|17892|17872|17866|1506
1638968400000|2021-12-08 13:00:00|17878|17872|17866.5|17860.5|17881|17875|17860.5|17854.5|1213
1638972000000|2021-12-08 14:00:00|17865.5|17859.5|17865.5|17859.5|17889|17883|17853|17847|3915
1638975600000|2021-12-08 15:00:00|17865|17859|17866|17860|17877|17871|17854|17848|2174
1638979200000|2021-12-08 16:00:00|17865.5|17859.5|17880.5|17874.5|17885.5|17879.5|17854|17848|1695
1638982800000|2021-12-08 17:00:00|17880|17874|17889.5|17883.5|17896.5|17890.5|17878.5|17872.5|1321
1638986400000|2021-12-08 18:00:00|17890|17884|17889|17883|17897|17891|17883.5|17877.5|444
1638990000000|2021-12-08 19:00:00|17888.5|17882.5|17890.5|17884.5|17894|17888|17880.5|17874.5|355
1638993600000|2021-12-08 20:00:00|17890|17884|17914|17908|17919.5|17913.5|17888|17882|1635
1638997200000|2021-12-08 21:00:00|17912.9|17898.9|17910.4|17896.4|17918.5|17904.5|17907.4|17893.4|0
1639000800000|2021-12-08 22:00:00|17909.5|17895.5|17910.7|17896.7|17912.1|17898.1|17908.8|17894.8|0
1639004400000|2021-12-08 23:00:00|17910.4|17896.4|17906.5|17892.5|17917.7|17903.7|17901.3|17887.3|0
1639008000000|2021-12-09 00:00:00|17906|17892|17911|17907|17921.5|17917.5|17887|17880.2|4326
1639011600000|2021-12-09 01:00:00|17910|17906|17892|17888|17946|17942|17870.5|17866.5|23104
1639015200000|2021-12-09 02:00:00|17892.5|17888.5|17914|17910|17920|17916|17876.5|17872.5|10081
1639018800000|2021-12-09 03:00:00|17913.5|17909.5|17855.5|17851.5|17924|17920|17848|17844|11637
1639022400000|2021-12-09 04:00:00|17856.5|17852.5|17837|17833|17858|17854|17813|17809|17999
1639026000000|2021-12-09 05:00:00|17837.5|17833.5|17900.1|17886.1|17915.5|17908.5|17831|17827|11666
1639029600000|2021-12-09 06:00:00|17899.5|17885.5|17917.3|17903.3|17921.4|17907.4|17897.4|17883.4|0
1639033200000|2021-12-09 07:00:00|17917.4|17903.4|17928|17922|17941|17935|17912|17903.4|3060
1639036800000|2021-12-09 08:00:00|17928.5|17922.5|17916.5|17910.5|17931|17925|17907.5|17901.5|1808
1639040400000|2021-12-09 09:00:00|17917|17911|17918|17912|17924|17918|17909|17903|964
1639044000000|2021-12-09 10:00:00|17917.5|17911.5|17901|17895|17918|17912|17895.5|17889.5|1920
1639047600000|2021-12-09 11:00:00|17900.5|17894.5|17885|17879|17907|17901|17879|17873|2183
1639051200000|2021-12-09 12:00:00|17884.5|17878.5|17884.5|17878.5|17894.5|17888.5|17881|17875|1472
1639054800000|2021-12-09 13:00:00|17884|17878|17872.5|17866.5|17885|17879|17863|17857|3003
1639058400000|2021-12-09 14:00:00|17873|17867|17885|17879|17897|17891|17872|17866|3376
1639062000000|2021-12-09 15:00:00|17885.5|17879.5|17876|17870|17893|17887|17849|17843|4849
1639065600000|2021-12-09 16:00:00|17877.5|17871.5|17873|17867|17885.5|17879.5|17862|17856|2351
1639069200000|2021-12-09 17:00:00|17872.5|17866.5|17881.5|17875.5|17885|17879|17864|17858|875
1639072800000|2021-12-09 18:00:00|17881|17875|17857|17851|17881.5|17875.5|17839.5|17833.5|1454
1639076400000|2021-12-09 19:00:00|17856.5|17850.5|17836.5|17830.5|17868.5|17862.5|17832.5|17826.5|1164
1639080000000|2021-12-09 20:00:00|17837.5|17831.5|17846.5|17840.5|17861.5|17855.5|17826.5|17820.5|1747
1639083600000|2021-12-09 21:00:00|17850.4|17836.4|17861.2|17847.2|17862.8|17848.8|17838.4|17824.4|0
1639087200000|2021-12-09 22:00:00|17861.1|17847.1|17864.9|17850.9|17868|17854|17859.5|17845.5|0
1639090800000|2021-12-09 23:00:00|17862.9|17848.9|17874.2|17860.2|17884.4|17870.4|17861.6|17847.6|0
1639094400000|2021-12-10 00:00:00|17875.1|17861.1|17828.5|17824.5|17880.3|17866.3|17796|17792|5784
1639098000000|2021-12-10 01:00:00|17831|17827|17842|17838|17862|17858|17767.5|17763.5|28442
1639101600000|2021-12-10 02:00:00|17841|17837|17842|17838|17874|17870|17836.5|17832.5|10834
1639105200000|2021-12-10 03:00:00|17842.5|17838.5|17848.5|17844.5|17852|17848|17822.5|17818.5|8670
1639108800000|2021-12-10 04:00:00|17848|17844|17841.5|17837.5|17849.5|17845.5|17822.5|17818.5|7762
1639112400000|2021-12-10 05:00:00|17840.5|17836.5|17822.9|17808.9|17862|17858|17812|17805.5|10814
1639116000000|2021-12-10 06:00:00|17822.4|17808.4|17826.3|17812.3|17834.7|17820.7|17820.9|17806.9|0
1639119600000|2021-12-10 07:00:00|17826.1|17812.1|17789.5|17783.5|17829|17823|17777|17771|4230
1639123200000|2021-12-10 08:00:00|17792|17786|17817.5|17811.5|17820|17814|17788|17782|2096
1639126800000|2021-12-10 09:00:00|17817|17811|17811|17805|17818.5|17812.5|17803|17797|837
1639130400000|2021-12-10 10:00:00|17812|17806|17810.5|17804.5|17814|17808|17799|17793|592
1639134000000|2021-12-10 11:00:00|17811.5|17805.5|17841|17835|17843.5|17837.5|17811|17805|2199
1639137600000|2021-12-10 12:00:00|17840.5|17834.5|17830|17824|17845.5|17839.5|17828|17822|1101
1639141200000|2021-12-10 13:00:00|17830.5|17824.5|17868|17862|17875.5|17869.5|17824.5|17818.5|4433
1639144800000|2021-12-10 14:00:00|17869|17863|17831.5|17825.5|17871.5|17865.5|17824.5|17818.5|4320
1639148400000|2021-12-10 15:00:00|17830.5|17824.5|17838.5|17832.5|17861|17855|17825|17819|4147
1639152000000|2021-12-10 16:00:00|17838|17832|17845.5|17839.5|17855|17849|17805|17799|3874
1639155600000|2021-12-10 17:00:00|17846.5|17840.5|17837|17831|17850.5|17844.5|17825|17819|1104
1639159200000|2021-12-10 18:00:00|17838|17832|17845|17839|17848|17842|17834|17828|639
1639162800000|2021-12-10 19:00:00|17844.5|17838.5|17840.5|17834.5|17859|17853|17838.5|17832.5|775
1639166400000|2021-12-10 20:00:00|17839.5|17833.5|17860|17854|17863|17857|17835.5|17829.5|1063
1639170000000|2021-12-10 21:00:00|17857.7|17843.7|17858.5|17844.5|17862.8|17848.8|17847.5|17833.5|0
1639350000000|2021-12-12 23:00:00|17871.8|17857.8|17884.6|17870.6|17889.1|17875.1|17866.5|17852.5|0
1639353600000|2021-12-13 00:00:00|17884.2|17870.2|17889|17885|17942.5|17938.5|17883.7|17869.7|8788
1639357200000|2021-12-13 01:00:00|17889.5|17885.5|17904|17900|17921|17917|17868|17864|22344
1639360800000|2021-12-13 02:00:00|17905|17901|17851.1|17847.1|17915.5|17911.5|17835.6|17831.6|16193
1639364400000|2021-12-13 03:00:00|17849.6|17845.6|17861.6|17857.6|17865.6|17861.6|17834.1|17830.1|6808
1639368000000|2021-12-13 04:00:00|17863.6|17859.6|17845.6|17841.6|17874.1|17870.1|17842.6|17838.6|6235
1639371600000|2021-12-13 05:00:00|17846.6|17842.6|17768.9|17754.9|17851.1|17847.1|17747.1|17743.1|18185
1639375200000|2021-12-13 06:00:00|17767.9|17753.9|17776.3|17762.3|17784|17770|17760.2|17746.2|0
1639378800000|2021-12-13 07:00:00|17776.4|17762.4|17780.6|17774.6|17785.1|17779.1|17756.1|17750.1|3329
1639382400000|2021-12-13 08:00:00|17781.1|17775.1|17776.1|17770.1|17786.6|17780.6|17766.1|17760.1|1331
1639386000000|2021-12-13 09:00:00|17775.1|17769.1|17779.6|17773.6|17795.1|17789.1|17774.1|17768.1|1342
1639389600000|2021-12-13 10:00:00|17780.6|17774.6|17777.6|17771.6|17784.1|17778.1|17773.1|17767.1|791
1639393200000|2021-12-13 11:00:00|17778.1|17772.1|17779.1|17773.1|17786.1|17780.1|17775.1|17769.1|683
1639396800000|2021-12-13 12:00:00|17778.6|17772.6|17768.1|17762.1|17778.6|17772.6|17760.6|17754.6|1110
1639400400000|2021-12-13 13:00:00|17769.1|17763.1|17776.1|17770.1|17786.1|17780.1|17764.1|17758.1|1026
1639404000000|2021-12-13 14:00:00|17776.6|17770.6|17719.6|17713.6|17776.6|17770.6|17708.1|17702.1|6410
1639407600000|2021-12-13 15:00:00|17718.1|17712.1|17689.6|17683.6|17721.1|17715.1|17671.6|17665.6|7190
1639411200000|2021-12-13 16:00:00|17689.1|17683.1|17677.1|17671.1|17691.1|17685.1|17661.6|17655.6|3229
1639414800000|2021-12-13 17:00:00|17675.6|17669.6|17684.1|17678.1|17700.1|17694.1|17666.1|17660.1|1770
1639418400000|2021-12-13 18:00:00|17683.1|17677.1|17684.6|17678.6|17695.6|17689.6|17676.6|17670.6|688
1639422000000|2021-12-13 19:00:00|17684.1|17678.1|17716.6|17710.6|17717.6|17711.6|17679.1|17673.1|1364
1639425600000|2021-12-13 20:00:00|17717.1|17711.1|17653.1|17647.1|17721.1|17715.1|17653.1|17647.1|2194
1639429200000|2021-12-13 21:00:00|17668.1|17654.1|17675.5|17661.5|17682.6|17668.6|17647.7|17633.7|0
1639432800000|2021-12-13 22:00:00|17675.3|17661.3|17671.8|17657.8|17675.6|17661.6|17670.2|17656.2|0
1639436400000|2021-12-13 23:00:00|17674.4|17660.4|17680|17666|17685.5|17671.5|17668.1|17654.1|0
1639440000000|2021-12-14 00:00:00|17679.2|17665.2|17690.6|17686.6|17722.7|17708.7|17670.6|17665.2|6463
1639443600000|2021-12-14 01:00:00|17691.6|17687.6|17679.1|17675.1|17702.6|17698.6|17612.6|17608.6|33243
1639447200000|2021-12-14 02:00:00|17677.6|17673.6|17592.7|17588.7|17683.1|17679.1|17580.2|17576.2|13293
1639450800000|2021-12-14 03:00:00|17590.7|17586.7|17600.7|17596.7|17634.7|17630.7|17585.7|17581.7|1711
1639454400000|2021-12-14 04:00:00|17601.2|17597.2|17586.7|17582.7|17610.2|17606.2|17573.2|17569.2|1698
1639458000000|2021-12-14 05:00:00|17587.2|17583.2|17591|17577|17602.7|17598.7|17553.2|17549.2|3575
1639461600000|2021-12-14 06:00:00|17590.5|17576.5|17594.4|17580.4|17606.8|17592.8|17576.8|17562.8|0
1639465200000|2021-12-14 07:00:00|17594.6|17580.6|17578.2|17572.2|17599.2|17593.2|17557.2|17551.2|591
1639468800000|2021-12-14 08:00:00|17578.7|17572.7|17583.7|17577.7|17594.7|17588.7|17578.2|17572.2|193
1639472400000|2021-12-14 09:00:00|17584.2|17578.2|17521.7|17515.7|17591.2|17585.2|17519.2|17513.2|847
1639476000000|2021-12-14 10:00:00|17520.7|17514.7|17519.2|17513.2|17534.7|17528.7|17510.7|17504.7|618
1639479600000|2021-12-14 11:00:00|17518.7|17512.7|17529.7|17523.7|17540.7|17534.7|17517.7|17511.7|322
1639483200000|2021-12-14 12:00:00|17532.7|17526.7|17535.7|17529.7|17546.7|17540.7|17529.2|17523.2|337
1639486800000|2021-12-14 13:00:00|17536.2|17530.2|17510.7|17504.7|17546.2|17540.2|17503.2|17497.2|522
1639490400000|2021-12-14 14:00:00|17509.7|17503.7|17542.7|17536.7|17561.2|17555.2|17500.7|17494.7|1168
1639494000000|2021-12-14 15:00:00|17542.2|17536.2|17517.2|17511.2|17560.7|17554.7|17502.7|17496.7|920
1639497600000|2021-12-14 16:00:00|17516.7|17510.7|17492.2|17486.2|17523.2|17517.2|17489.2|17483.2|640
1639501200000|2021-12-14 17:00:00|17491.7|17485.7|17494.7|17488.7|17502.7|17496.7|17485.2|17479.2|271
1639504800000|2021-12-14 18:00:00|17493.7|17487.7|17500.2|17494.2|17517.2|17511.2|17493.7|17487.7|167
1639508400000|2021-12-14 19:00:00|17499.7|17493.7|17530.7|17524.7|17539.2|17533.2|17497.7|17491.7|291
1639512000000|2021-12-14 20:00:00|17529.7|17523.7|17539.2|17533.2|17553.2|17547.2|17529.7|17523.7|287
1639515600000|2021-12-14 21:00:00|17549.5|17535.5|17549.4|17535.4|17552.2|17538.2|17532.5|17518.5|0
1639519200000|2021-12-14 22:00:00|17549.8|17535.8|17548.6|17534.6|17550.4|17536.4|17546.6|17532.6|0
1639522800000|2021-12-14 23:00:00|17549.2|17535.2|17544.5|17530.5|17559.8|17545.8|17533.5|17519.5|0
1639526400000|2021-12-15 00:00:00|17546.2|17532.2|17550.2|17546.2|17578.7|17574.7|17542.8|17528.8|1972
1639530000000|2021-12-15 01:00:00|17551.7|17547.7|17616.7|17612.7|17622.7|17618.7|17526.2|17522.2|10797
1639533600000|2021-12-15 02:00:00|17615.7|17611.7|17620.2|17616.2|17627.2|17623.2|17584.2|17580.2|6860
1639537200000|2021-12-15 03:00:00|17621.2|17617.2|17623.7|17619.7|17644.7|17640.7|17616.7|17612.7|5142
1639540800000|2021-12-15 04:00:00|17624.2|17620.2|17614.7|17610.7|17646.7|17642.7|17607.2|17603.2|6215
1639544400000|2021-12-15 05:00:00|17614.2|17610.2|17623.1|17609.1|17627.7|17623.7|17597.8|17593.8|9070
1639548000000|2021-12-15 06:00:00|17624.4|17610.4|17600.6|17586.6|17636.9|17622.9|17591|17577|0
1639551600000|2021-12-15 07:00:00|17600.8|17586.8|17613.8|17607.8|17621.3|17615.3|17594.8|17586|3593
1639555200000|2021-12-15 08:00:00|17614.3|17608.3|17621.3|17615.3|17628.3|17622.3|17613.8|17607.8|1590
1639558800000|2021-12-15 09:00:00|17620.3|17614.3|17607.3|17601.3|17622.3|17616.3|17596.8|17590.8|1466
1639562400000|2021-12-15 10:00:00|17606.8|17600.8|17613.3|17607.3|17613.3|17607.3|17597.3|17591.3|1336
1639566000000|2021-12-15 11:00:00|17611.8|17605.8|17610.3|17604.3|17613.3|17607.3|17600.3|17594.3|765
1639569600000|2021-12-15 12:00:00|17610.8|17604.8|17611.3|17605.3|17620.3|17614.3|17609.3|17603.3|1020
1639573200000|2021-12-15 13:00:00|17610.8|17604.8|17613.8|17607.8|17629.3|17623.3|17605.3|17599.3|1592
1639576800000|2021-12-15 14:00:00|17612.3|17606.3|17575.8|17569.8|17617.8|17611.8|17568.3|17562.3|5273
1639580400000|2021-12-15 15:00:00|17575.3|17569.3|17588.8|17582.8|17602.3|17596.3|17564.8|17558.8|3759
1639584000000|2021-12-15 16:00:00|17587.8|17581.8|17583.3|17577.3|17599.3|17593.3|17568.8|17562.8|2104
1639587600000|2021-12-15 17:00:00|17582.8|17576.8|17586.3|17580.3|17600.3|17594.3|17574.3|17568.3|1361
1639591200000|2021-12-15 18:00:00|17585.8|17579.8|17597.8|17591.8|17597.8|17591.8|17581.8|17575.8|700
1639594800000|2021-12-15 19:00:00|17598.3|17592.3|17640.8|17634.8|17650.3|17644.3|17551.3|17545.3|7188
1639598400000|2021-12-15 20:00:00|17641.3|17635.3|17763.8|17757.8|17767.3|17761.3|17640.8|17634.8|6784
1639602000000|2021-12-15 21:00:00|17760.1|17746.1|17779.7|17765.7|17784.9|17770.9|17749|17735|3
1639605600000|2021-12-15 22:00:00|17779.5|17765.5|17789.3|17775.3|17792|17778|17779.2|17765.2|0
1639609200000|2021-12-15 23:00:00|17788.5|17774.5|17797.2|17783.2|17811.5|17797.5|17785.1|17771.1|0
1639612800000|2021-12-16 00:00:00|17796.4|17782.4|17761.8|17757.8|17797|17790.3|17758.8|17754.8|8253
1639616400000|2021-12-16 01:00:00|17761.3|17757.3|17710.3|17706.3|17784.3|17780.3|17695.3|17691.3|26064
1639620000000|2021-12-16 02:00:00|17711.3|17707.3|17766.3|17762.3|17776.3|17772.3|17691.3|17687.3|18677
1639623600000|2021-12-16 03:00:00|17765.3|17761.3|17757|17753|17781.3|17777.3|17744|17740|8870
1639627200000|2021-12-16 04:00:00|17759|17755|17811|17807|17811|17807|17742|17738|9933
1639630800000|2021-12-16 05:00:00|17810.5|17806.5|17835.5|17821.5|17836.6|17822.6|17792.5|17788.5|12260
1639634400000|2021-12-16 06:00:00|17834.4|17820.4|17854.1|17840.1|17862.8|17848.8|17828.9|17814.9|0
1639638000000|2021-12-16 07:00:00|17854|17840|17846|17840|17854.2|17846|17823|17817|4028
1639641600000|2021-12-16 08:00:00|17847|17841|17855|17849|17860.5|17854.5|17837|17831|1984
1639645200000|2021-12-16 09:00:00|17856|17850|17851.5|17845.5|17856.5|17850.5|17844.5|17838.5|987
1639648800000|2021-12-16 10:00:00|17851|17845|17859|17853|17860|17854|17845|17839|675
1639652400000|2021-12-16 11:00:00|17860|17854|17861|17855|17867|17861|17855|17849|1569
1639656000000|2021-12-16 12:00:00|17858.5|17852.5|17847|17841|17860.5|17854.5|17842|17836|1607
1639659600000|2021-12-16 13:00:00|17848|17842|17842|17836|17850|17844|17835.5|17829.5|1492
1639663200000|2021-12-16 14:00:00|17834|17828|17823.5|17817.5|17865|17859|17821|17815|5540
1639666800000|2021-12-16 15:00:00|17824|17818|17823|17817|17837|17831|17810|17804|4214
1639670400000|2021-12-16 16:00:00|17822.5|17816.5|17779|17773|17824|17818|17777|17771|4557
1639674000000|2021-12-16 17:00:00|17778|17772|17743.5|17737.5|17786|17780|17743|17737|4244
1639677600000|2021-12-16 18:00:00|17742|17736|17754|17748|17783|17777|17740|17734|2244
1639681200000|2021-12-16 19:00:00|17755|17749|17712.5|17706.5|17762.5|17756.5|17704|17698|3081
1639684800000|2021-12-16 20:00:00|17711|17705|17723|17717|17745|17739|17692.5|17686.5|3558
1639688400000|2021-12-16 21:00:00|17712.8|17698.8|17738.2|17724.2|17745.1|17731.1|17704.9|17690.9|0
1639692000000|2021-12-16 22:00:00|17738.4|17724.4|17733.5|17719.5|17738.4|17724.4|17728.9|17714.9|0
1639695600000|2021-12-16 23:00:00|17735.9|17721.9|17715.5|17701.5|17738.5|17724.5|17696.9|17682.9|0
1639699200000|2021-12-17 00:00:00|17717.2|17703.2|17743.6|17739.6|17761.8|17750.6|17716.4|17702.4|6245
1639702800000|2021-12-17 01:00:00|17744.1|17740.1|17793.6|17789.6|17800.6|17796.6|17738.6|17734.6|21994
1639706400000|2021-12-17 02:00:00|17796.1|17792.1|17794.6|17790.6|17814.6|17810.6|17777.1|17773.1|11390
1639710000000|2021-12-17 03:00:00|17794.1|17790.1|17753.6|17749.6|17795.6|17791.6|17741.6|17737.6|12651
1639713600000|2021-12-17 04:00:00|17754.6|17750.6|17783.6|17779.6|17787.6|17783.6|17721.6|17717.6|12250
1639717200000|2021-12-17 05:00:00|17784.1|17780.1|17795.3|17781.3|17811|17800.6|17762.1|17758.1|13957
1639720800000|2021-12-17 06:00:00|17795.8|17781.8|17803.4|17789.4|17818.3|17804.3|17785.1|17771.1|0
1639724400000|2021-12-17 07:00:00|17803.5|17789.5|17808.1|17802.1|17814.1|17808.1|17792.6|17786.6|2483
1639728000000|2021-12-17 08:00:00|17807.1|17801.1|17801.1|17795.1|17825.6|17819.6|17797.1|17791.1|2556
1639731600000|2021-12-17 09:00:00|17800.1|17794.1|17791.1|17785.1|17802.1|17796.1|17769.6|17763.6|3531
1639735200000|2021-12-17 10:00:00|17790.6|17784.6|17781.6|17775.6|17794.6|17788.6|17766.6|17760.6|1393
1639738800000|2021-12-17 11:00:00|17782.1|17776.1|17793.6|17787.6|17793.6|17787.6|17775.6|17769.6|1053
1639742400000|2021-12-17 12:00:00|17794.6|17788.6|17778.6|17772.6|17804.6|17798.6|17768.6|17762.6|2271
1639746000000|2021-12-17 13:00:00|17779.1|17773.1|17782.6|17776.6|17788.6|17782.6|17769.6|17763.6|1631
1639749600000|2021-12-17 14:00:00|17783.1|17777.1|17782.6|17776.6|17796.1|17790.1|17754.6|17748.6|5645
1639753200000|2021-12-17 15:00:00|17781.1|17775.1|17804.6|17798.6|17814.1|17808.1|17749.6|17743.6|6778
1639756800000|2021-12-17 16:00:00|17805.1|17799.1|17786.6|17780.6|17820.6|17814.6|17764.6|17758.6|4671
1639760400000|2021-12-17 17:00:00|17785.6|17779.6|17789.6|17783.6|17802.6|17796.6|17762.6|17756.6|2245
1639764000000|2021-12-17 18:00:00|17789.1|17783.1|17806.1|17800.1|17807.6|17801.6|17781.1|17775.1|1197
1639767600000|2021-12-17 19:00:00|17806.6|17800.6|17798.1|17792.1|17811.6|17805.6|17788.6|17782.6|1125
1639771200000|2021-12-17 20:00:00|17797.6|17791.6|17774.6|17768.6|17807.6|17801.6|17769.6|17763.6|1869
1639774800000|2021-12-17 21:00:00|17773.2|17759.2|17808.6|17794.6|17812.4|17798.4|17768|17754|0
1639954800000|2021-12-19 23:00:00|17806.8|17792.8|17697.5|17683.5|17813.7|17799.7|17693.7|17679.7|0
1639958400000|2021-12-20 00:00:00|17698.8|17684.8|17725.6|17721.6|17737.6|17733.6|17643|17629|9798
1639962000000|2021-12-20 01:00:00|17726.6|17722.6|17700.6|17696.6|17763.6|17759.6|17699.1|17695.1|26131
1639965600000|2021-12-20 02:00:00|17700.1|17696.1|17602.3|17598.3|17700.1|17696.1|17589.8|17585.8|32242
1639969200000|2021-12-20 03:00:00|17601.8|17597.8|17595.3|17591.3|17611.8|17607.8|17575.3|17571.3|11321
1639972800000|2021-12-20 04:00:00|17596.3|17592.3|17639.8|17635.8|17654.8|17650.8|17595.3|17591.3|11332
1639976400000|2021-12-20 05:00:00|17639.3|17635.3|17571.8|17557.8|17655.3|17651.3|17563.6|17549.6|12791
1639980000000|2021-12-20 06:00:00|17572.4|17558.4|17569|17555|17590|17576|17546.6|17532.6|0
1639983600000|2021-12-20 07:00:00|17571.1|17557.1|17551.3|17545.3|17571.1|17564.8|17524.3|17518.3|5788
1639987200000|2021-12-20 08:00:00|17552.3|17546.3|17531.8|17525.8|17555.3|17549.3|17520.3|17514.3|4553
1639990800000|2021-12-20 09:00:00|17531.3|17525.3|17544.8|17538.8|17545.3|17539.3|17507.3|17501.3|4012
1639994400000|2021-12-20 10:00:00|17549.3|17543.3|17557.8|17551.8|17569.3|17563.3|17546.8|17540.8|3187
1639998000000|2021-12-20 11:00:00|17558.8|17552.8|17589.8|17583.8|17589.8|17583.8|17549.3|17543.3|2023
1640001600000|2021-12-20 12:00:00|17589.3|17583.3|17564.8|17558.8|17599.3|17593.3|17563.3|17557.3|3472
1640005200000|2021-12-20 13:00:00|17565.3|17559.3|17577.3|17571.3|17582.8|17576.8|17560.3|17554.3|1921
1640008800000|2021-12-20 14:00:00|17577.8|17571.8|17595.8|17589.8|17604.3|17598.3|17565.8|17559.8|5782
1640012400000|2021-12-20 15:00:00|17596.3|17590.3|17570.8|17564.8|17603.3|17597.3|17562.3|17556.3|4666
1640016000000|2021-12-20 16:00:00|17570.3|17564.3|17595.3|17589.3|17596.3|17590.3|17552.8|17546.8|3664
1640019600000|2021-12-20 17:00:00|17595.8|17589.8|17587.8|17581.8|17624.3|17618.3|17585.8|17579.8|3331
1640023200000|2021-12-20 18:00:00|17587.3|17581.3|17621.3|17615.3|17636.3|17630.3|17587.3|17581.3|1635
1640026800000|2021-12-20 19:00:00|17622.3|17616.3|17620.3|17614.3|17637.8|17631.8|17607.3|17601.3|1346
1640030400000|2021-12-20 20:00:00|17622.3|17616.3|17633.3|17627.3|17645.3|17639.3|17620.3|17614.3|1895
1640034000000|2021-12-20 21:00:00|17641.7|17627.7|17673.9|17659.9|17684.2|17670.2|17624.3|17610.3|0
1640037600000|2021-12-20 22:00:00|17675.3|17661.3|17675.8|17661.8|17676.3|17662.3|17673.3|17659.3|0
1640041200000|2021-12-20 23:00:00|17672.3|17658.3|17700.9|17686.9|17710.4|17696.4|17670.5|17656.5|0
1640044800000|2021-12-21 00:00:00|17701.7|17687.7|17667.3|17663.3|17703.8|17689.8|17652.1|17638.1|6131
1640048400000|2021-12-21 01:00:00|17666.8|17662.8|17736.3|17732.3|17748.3|17744.3|17636.3|17632.3|32871
1640052000000|2021-12-21 02:00:00|17736.8|17732.8|17764.8|17760.8|17782.8|17778.8|17734.3|17730.3|15868
1640055600000|2021-12-21 03:00:00|17765.3|17761.3|17789.3|17785.3|17795.3|17791.3|17763.3|17759.3|9021
1640059200000|2021-12-21 04:00:00|17788.8|17784.8|17829.9|17825.9|17835.4|17831.4|17786.8|17782.8|11289
1640062800000|2021-12-21 05:00:00|17830.4|17826.4|17813.6|17799.6|17834.4|17830.4|17798.4|17792.3|12721
1640066400000|2021-12-21 06:00:00|17813.1|17799.1|17847.3|17833.3|17854.2|17840.2|17812.1|17798.1|0
1640070000000|2021-12-21 07:00:00|17846.5|17832.5|17804.4|17798.4|17846.5|17832.5|17799.4|17793.4|2419
1640073600000|2021-12-21 08:00:00|17804.9|17798.9|17791.4|17785.4|17804.9|17798.9|17770.9|17764.9|3940
1640077200000|2021-12-21 09:00:00|17790.4|17784.4|17788.4|17782.4|17803.4|17797.4|17785.4|17779.4|1610
1640080800000|2021-12-21 10:00:00|17789.4|17783.4|17813.9|17807.9|17815.4|17809.4|17785.9|17779.9|1348
1640084400000|2021-12-21 11:00:00|17814.9|17808.9|17815.9|17809.9|17824.4|17818.4|17810.4|17804.4|1650
1640088000000|2021-12-21 12:00:00|17816.4|17810.4|17820.4|17814.4|17821.9|17815.9|17812.4|17806.4|861
1640091600000|2021-12-21 13:00:00|17819.4|17813.4|17818.4|17812.4|17820.4|17814.4|17808.4|17802.4|853
1640095200000|2021-12-21 14:00:00|17818.9|17812.9|17798.4|17792.4|17823.4|17817.4|17791.4|17785.4|3864
1640098800000|2021-12-21 15:00:00|17798.9|17792.9|17797.9|17791.9|17814.4|17808.4|17779.4|17773.4|3778
1640102400000|2021-12-21 16:00:00|17798.4|17792.4|17819.4|17813.4|17827.9|17821.9|17794.4|17788.4|2777
1640106000000|2021-12-21 17:00:00|17820.4|17814.4|17841.9|17835.9|17842.4|17836.4|17812.9|17806.9|1888
1640109600000|2021-12-21 18:00:00|17842.4|17836.4|17845.4|17839.4|17849.9|17843.9|17832.9|17826.9|1061
1640113200000|2021-12-21 19:00:00|17846.4|17840.4|17852.9|17846.9|17855.4|17849.4|17838.4|17832.4|957
1640116800000|2021-12-21 20:00:00|17851.9|17845.9|17856.4|17850.4|17856.4|17850.4|17837.4|17831.4|1364
1640120400000|2021-12-21 21:00:00|17852.5|17838.5|17861|17847|17862.9|17848.9|17836.9|17822.9|0
1640124000000|2021-12-21 22:00:00|17861.7|17847.7|17857|17843|17863.5|17849.5|17855.3|17841.3|0
1640127600000|2021-12-21 23:00:00|17857.2|17843.2|17850.5|17836.5|17864.4|17850.4|17845.3|17831.3|0
1640131200000|2021-12-22 00:00:00|17851.4|17837.4|17829.9|17825.9|17859.5|17853.9|17822.4|17813.1|4176
1640134800000|2021-12-22 01:00:00|17829.4|17825.4|17817.4|17813.4|17839.4|17835.4|17804.4|17800.4|18865
1640138400000|2021-12-22 02:00:00|17817.9|17813.9|17803.8|17799.8|17827.4|17823.4|17795.8|17791.8|9997
1640142000000|2021-12-22 03:00:00|17802.8|17798.8|17830.3|17826.3|17840.8|17836.8|17796.8|17792.8|6439
1640145600000|2021-12-22 04:00:00|17830.8|17826.8|17821.8|17817.8|17832.3|17828.3|17808.8|17804.8|4288
1640149200000|2021-12-22 05:00:00|17820.8|17816.8|17866.6|17852.6|17867.1|17853.1|17812.8|17808.8|10135
1640152800000|2021-12-22 06:00:00|17867.7|17853.7|17856.3|17842.3|17875.7|17861.7|17851.1|17837.1|0
1640156400000|2021-12-22 07:00:00|17856|17842|17848.3|17842.3|17856|17847.3|17843.3|17837.3|1454
1640160000000|2021-12-22 08:00:00|17848.8|17842.8|17842.3|17836.3|17851.8|17845.8|17833.8|17827.8|1452
1640163600000|2021-12-22 09:00:00|17842.8|17836.8|17843.8|17837.8|17848.8|17842.8|17839.8|17833.8|547
1640167200000|2021-12-22 10:00:00|17845.3|17839.3|17853.8|17847.8|17856.8|17850.8|17843.3|17837.3|774
1640170800000|2021-12-22 11:00:00|17852.8|17846.8|17858.8|17852.8|17859.8|17853.8|17850.3|17844.3|622
1640174400000|2021-12-22 12:00:00|17859.3|17853.3|17851.8|17845.8|17860.3|17854.3|17850.8|17844.8|707
1640178000000|2021-12-22 13:00:00|17851.3|17845.3|17846.8|17840.8|17853.8|17847.8|17839.3|17833.3|1098
1640181600000|2021-12-22 14:00:00|17845.8|17839.8|17873.3|17867.3|17879.8|17873.8|17843.8|17837.8|4020
1640185200000|2021-12-22 15:00:00|17873.8|17867.8|17909.8|17903.8|17910.8|17904.8|17864.8|17858.8|4676
1640188800000|2021-12-22 16:00:00|17910.3|17904.3|17931.8|17925.8|17932.8|17926.8|17904.8|17898.8|3446
1640192400000|2021-12-22 17:00:00|17932.8|17926.8|17945.8|17939.8|17947.8|17941.8|17926.8|17920.8|2037
1640196000000|2021-12-22 18:00:00|17946.3|17940.3|17932.8|17926.8|17949.8|17943.8|17927.8|17921.8|1162
1640199600000|2021-12-22 19:00:00|17931.8|17925.8|17951.8|17945.8|17951.8|17945.8|17927.8|17921.8|901
1640203200000|2021-12-22 20:00:00|17951.3|17945.3|17961.8|17955.8|17963.8|17957.8|17947.8|17941.8|2029
1640206800000|2021-12-22 21:00:00|17964.1|17950.1|17977.9|17963.9|17981|17967|17961.5|17947.5|2
1640210400000|2021-12-22 22:00:00|17978|17964|17976.1|17962.1|17979.5|17965.5|17976.1|17962.1|0
1640214000000|2021-12-22 23:00:00|17976.7|17962.7|17997.6|17983.6|18002.8|17988.8|17976.7|17962.7|0
1640217600000|2021-12-23 00:00:00|17995.9|17981.9|17948.3|17944.3|17998.6|17984.6|17939.8|17935.8|4982
1640221200000|2021-12-23 01:00:00|17946.8|17942.8|17961.8|17957.8|17993.8|17989.8|17915.3|17911.3|32431
1640224800000|2021-12-23 02:00:00|17962.3|17958.3|17949.2|17945.2|17978.3|17974.3|17927.8|17923.8|10989
1640228400000|2021-12-23 03:00:00|17948.7|17944.7|17934.2|17930.2|17954.2|17950.2|17924.2|17920.2|5190
1640232000000|2021-12-23 04:00:00|17932.7|17928.7|17938.2|17934.2|17951.2|17947.2|17926.2|17922.2|4621
1640235600000|2021-12-23 05:00:00|17937.7|17933.7|17965.6|17951.6|17968.4|17960.2|17933.2|17929.2|7834
1640239200000|2021-12-23 06:00:00|17966|17952|17971|17957|17979.4|17965.4|17961.2|17947.2|0
1640242800000|2021-12-23 07:00:00|17971.3|17957.3|17980.7|17974.7|17982.2|17976.2|17961.7|17955.7|2086
1640246400000|2021-12-23 08:00:00|17980.2|17974.2|17973.2|17967.2|17982.7|17976.7|17965.2|17959.2|1461
1640250000000|2021-12-23 09:00:00|17972.2|17966.2|17973.2|17967.2|17977.2|17971.2|17966.2|17960.2|739
1640253600000|2021-12-23 10:00:00|17972.7|17966.7|17977.7|17971.7|17979.2|17973.2|17972.2|17966.2|457
1640257200000|2021-12-23 11:00:00|17978.2|17972.2|17978.2|17972.2|17979.2|17973.2|17974.2|17968.2|303
1640260800000|2021-12-23 12:00:00|17979.2|17973.2|17987.2|17981.2|17989.2|17983.2|17976.7|17970.7|890
1640264400000|2021-12-23 13:00:00|17986.2|17980.2|17975.2|17969.2|17988.2|17982.2|17968.2|17962.2|1542
1640268000000|2021-12-23 14:00:00|17975.7|17969.7|17976.2|17970.2|17986.7|17980.7|17967.7|17961.7|2159
1640271600000|2021-12-23 15:00:00|17976.7|17970.7|18008.2|18002.2|18008.2|18002.2|17976.2|17970.2|3079
1640275200000|2021-12-23 16:00:00|18009.2|18003.2|18017.2|18011.2|18018.7|18012.7|18001.2|17995.2|1750
1640278800000|2021-12-23 17:00:00|18016.2|18010.2|18010.2|18004.2|18016.7|18010.7|18002.7|17996.7|611
1640282400000|2021-12-23 18:00:00|18010.7|18004.7|18007.7|18001.7|18018.2|18012.2|18006.7|18000.7|410
1640286000000|2021-12-23 19:00:00|18009.2|18003.2|18007.7|18001.7|18017.2|18011.2|18006.7|18000.7|492
1640289600000|2021-12-23 20:00:00|18007.2|18001.2|18002.2|17996.2|18015.2|18009.2|17998.2|17992.2|1412
1640293200000|2021-12-23 21:00:00|18006.7|17992.7|18009.1|17995.1|18016.5|18002.5|18000.7|17986.7|0
1640304000000|2021-12-24 00:00:00|18011.2|18007.2|18014.2|18010.2|18020.2|18016.2|18006.2|18002.2|2269
1640307600000|2021-12-24 01:00:00|18013.7|18009.7|18027.7|18023.7|18043.2|18039.2|17999.2|17995.2|17410
1640311200000|2021-12-24 02:00:00|18027.2|18023.2|18004.3|18000.3|18033.2|18029.2|17981.8|17977.8|9788
1640314800000|2021-12-24 03:00:00|18003.8|17999.8|18006.3|18002.3|18014.3|18010.3|17993.8|17989.8|4933
1640318400000|2021-12-24 04:00:00|18005.8|18001.8|17970.8|17966.8|18008.8|18004.8|17964.3|17960.3|7235
1640322000000|2021-12-24 05:00:00|17969.8|17965.8|17963.8|17959.8|17982.8|17978.8|17952.8|17948.8|7193
1640329200000|2021-12-24 07:00:00|17946.3|17940.3|17959.8|17953.8|17961.8|17955.8|17934.8|17928.8|1652
1640332800000|2021-12-24 08:00:00|17960.3|17954.3|17961.8|17955.8|17970.8|17964.8|17959.3|17953.3|640
1640336400000|2021-12-24 09:00:00|17961.3|17955.3|17956.3|17950.3|17968.3|17962.3|17955.8|17949.8|476
1640340000000|2021-12-24 10:00:00|17955.8|17949.8|17964.8|17958.8|17966.8|17960.8|17953.3|17947.3|273
1640343600000|2021-12-24 11:00:00|17963.8|17957.8|17965.3|17959.3|17965.8|17959.8|17962.8|17956.8|170
1640347200000|2021-12-24 12:00:00|17965.8|17959.8|17962.3|17956.3|17965.8|17959.8|17960.8|17954.8|147
1640350800000|2021-12-24 13:00:00|17961.8|17955.8|17978.8|17972.8|17981.8|17975.8|17961.8|17955.8|1027
1640354400000|2021-12-24 14:00:00|17980.3|17974.3|17983.3|17977.3|17988.3|17982.3|17976.8|17970.8|722
1640358000000|2021-12-24 15:00:00|17982.8|17976.8|17982.3|17976.3|17995.8|17989.8|17981.8|17975.8|909
1640361600000|2021-12-24 16:00:00|17981.8|17975.8|17977.8|17971.8|17981.8|17975.8|17975.8|17969.8|507
1640365200000|2021-12-24 17:00:00|17977.3|17971.3|17967.3|17961.3|17978.8|17972.8|17967.3|17961.3|500
1640368800000|2021-12-24 18:00:00|17967.8|17961.8|17965.8|17959.8|17970.8|17964.8|17965.3|17959.3|260
1640372400000|2021-12-24 19:00:00|17966.3|17960.3|17949.8|17943.8|17966.3|17960.3|17947.8|17941.8|570
1640376000000|2021-12-24 20:00:00|17949.3|17943.3|17952.8|17946.8|17959.8|17953.8|17948.3|17942.3|674
1640559600000|2021-12-26 23:00:00|17956.4|17942.4|17973|17959|17980.4|17966.4|17950.4|17936.4|0
1640563200000|2021-12-27 00:00:00|17973.5|17959.5|17993.8|17989.8|18006.3|18002.3|17958.8|17944.8|4467
1640566800000|2021-12-27 01:00:00|17991.3|17987.3|18075.8|18071.8|18084.8|18080.8|17981.3|17977.3|23809
1640570400000|2021-12-27 02:00:00|18075.3|18071.3|18093.8|18089.8|18103.8|18099.8|18064.3|18060.3|9824
1640574000000|2021-12-27 03:00:00|18094.8|18090.8|18085|18081|18099.8|18095.8|18072|18068|4328
1640577600000|2021-12-27 04:00:00|18085.5|18081.5|18078.5|18074.5|18096|18092|18074|18070|4874
1640581200000|2021-12-27 05:00:00|18077.5|18073.5|18075.4|18061.4|18087|18083|18058.5|18054.5|10793
1640584800000|2021-12-27 06:00:00|18074.9|18060.9|18077.7|18063.7|18077.7|18063.7|18064.4|18050.4|0
1640588400000|2021-12-27 07:00:00|18077.4|18063.4|18071|18065|18079|18073|18062|18056|1418
1640592000000|2021-12-27 08:00:00|18071.5|18065.5|18090|18084|18093|18087|18069.5|18063.5|1318
1640595600000|2021-12-27 09:00:00|18090.5|18084.5|18093.5|18087.5|18095|18089|18084|18078|654
1640599200000|2021-12-27 10:00:00|18094|18088|18090.5|18084.5|18098|18092|18090|18084|665
1640602800000|2021-12-27 11:00:00|18091|18085|18088|18082|18093|18087|18087|18081|375
1640606400000|2021-12-27 12:00:00|18088.5|18082.5|18105|18099|18108|18102|18086|18080|1342
1640610000000|2021-12-27 13:00:00|18106|18100|18102|18096|18106|18100|18099|18093|712
1640613600000|2021-12-27 14:00:00|18101.5|18095.5|18103|18097|18113.5|18107.5|18088|18082|3575
1640617200000|2021-12-27 15:00:00|18104|18098|18127|18121|18128.5|18122.5|18098.5|18092.5|3162
1640620800000|2021-12-27 16:00:00|18126|18120|18126.5|18120.5|18130|18124|18115|18109|1614
1640624400000|2021-12-27 17:00:00|18127|18121|18136|18130|18136|18130|18124|18118|924
1640628000000|2021-12-27 18:00:00|18136.5|18130.5|18140|18134|18140|18134|18133|18127|375
1640631600000|2021-12-27 19:00:00|18139.5|18133.5|18130.5|18124.5|18142|18136|18125|18119|1100
1640635200000|2021-12-27 20:00:00|18130|18124|18132.5|18126.5|18135.5|18129.5|18118.5|18112.5|1556
1640638800000|2021-12-27 21:00:00|18143.7|18129.7|18139.5|18125.5|18146.2|18132.2|18136|18122|0
1640642400000|2021-12-27 22:00:00|18138.4|18124.4|18139.4|18125.4|18139.9|18125.9|18134.6|18120.6|0
1640646000000|2021-12-27 23:00:00|18136.8|18122.8|18131.4|18117.4|18145.4|18131.4|18130.5|18116.5|0
1640649600000|2021-12-28 00:00:00|18132.3|18118.3|18123.6|18119.6|18137.6|18124.6|18104.1|18098.8|3970
1640653200000|2021-12-28 01:00:00|18122.6|18118.6|18134.1|18130.1|18156.1|18152.1|18112.1|18108.1|22557
1640656800000|2021-12-28 02:00:00|18134.6|18130.6|18131.1|18127.1|18154.6|18150.6|18129.6|18125.6|8552
1640660400000|2021-12-28 03:00:00|18131.6|18127.6|18163.6|18159.6|18165.6|18161.6|18124.6|18120.6|6977
1640664000000|2021-12-28 04:00:00|18164.1|18160.1|18185.6|18181.6|18192.6|18188.6|18162.6|18158.6|9402
1640667600000|2021-12-28 05:00:00|18185.1|18181.1|18229.5|18215.5|18229.5|18215.5|18177.1|18173.1|9477
1640671200000|2021-12-28 06:00:00|18229.7|18215.7|18233.5|18219.5|18233.6|18219.6|18213.3|18199.3|0
1640674800000|2021-12-28 07:00:00|18233.3|18219.3|18222.1|18216.1|18233.3|18221.6|18209.6|18203.6|2402
1640678400000|2021-12-28 08:00:00|18222.6|18216.6|18257.6|18251.6|18259.6|18253.6|18221.6|18215.6|3362
1640682000000|2021-12-28 09:00:00|18258.1|18252.1|18251.1|18245.1|18259.1|18253.1|18245.6|18239.6|1648
1640685600000|2021-12-28 10:00:00|18252.6|18246.6|18254.1|18248.1|18261.6|18255.6|18250.6|18244.6|906
1640689200000|2021-12-28 11:00:00|18253.6|18247.6|18248.6|18242.6|18255.6|18249.6|18248.6|18242.6|502
1640692800000|2021-12-28 12:00:00|18249.1|18243.1|18255.6|18249.6|18259.6|18253.6|18246.6|18240.6|720
1640696400000|2021-12-28 13:00:00|18254.6|18248.6|18239.6|18233.6|18256.6|18250.6|18237.1|18231.1|936
1640700000000|2021-12-28 14:00:00|18238.6|18232.6|18244.6|18238.6|18252.1|18246.1|18226.1|18220.1|3824
1640703600000|2021-12-28 15:00:00|18244.1|18238.1|18233.6|18227.6|18246.6|18240.6|18226.6|18220.6|2019
1640707200000|2021-12-28 16:00:00|18233.1|18227.1|18226.6|18220.6|18236.6|18230.6|18205.6|18199.6|2512
1640710800000|2021-12-28 17:00:00|18226.1|18220.1|18195.6|18189.6|18226.6|18220.6|18186.6|18180.6|2692
1640714400000|2021-12-28 18:00:00|18194.6|18188.6|18195.1|18189.1|18195.6|18189.6|18182.6|18176.6|947
1640718000000|2021-12-28 19:00:00|18194.1|18188.1|18188.1|18182.1|18194.1|18188.1|18180.6|18174.6|649
1640721600000|2021-12-28 20:00:00|18187.6|18181.6|18192.1|18186.1|18200.1|18194.1|18179.6|18173.6|1196
1640725200000|2021-12-28 21:00:00|18208.6|18194.6|18209.9|18195.9|18225.1|18211.1|18206|18192|0
1640728800000|2021-12-28 22:00:00|18211.9|18197.9|18208.4|18194.4|18211.9|18197.9|18205.8|18191.8|0
1640732400000|2021-12-28 23:00:00|18212.5|18198.5|18227.9|18213.9|18232.1|18218.1|18211.2|18197.2|0
1640736000000|2021-12-29 00:00:00|18227|18213|18223.1|18219.1|18233.7|18222.6|18192.6|18188.6|4000
1640739600000|2021-12-29 01:00:00|18222.6|18218.6|18190.6|18186.6|18239.6|18235.6|18189.6|18185.6|18880
1640743200000|2021-12-29 02:00:00|18189.1|18185.1|18228.1|18224.1|18241.1|18237.1|18186.6|18182.6|9966
1640746800000|2021-12-29 03:00:00|18228.6|18224.6|18237.4|18233.4|18240.4|18236.4|18218.6|18214.6|4721
1640750400000|2021-12-29 04:00:00|18237.9|18233.9|18280.4|18276.4|18288.4|18284.4|18231.4|18227.4|9836
1640754000000|2021-12-29 05:00:00|18278.9|18274.9|18280.9|18266.9|18286.4|18282.4|18256.4|18252.4|9605
1640757600000|2021-12-29 06:00:00|18282|18268|18273.6|18259.6|18284.8|18270.8|18251.7|18237.7|0
1640761200000|2021-12-29 07:00:00|18273.7|18259.7|18285.4|18279.4|18290.9|18284.9|18266.4|18259.7|1932
1640764800000|2021-12-29 08:00:00|18284.9|18278.9|18284.9|18278.9|18290.4|18284.4|18280.4|18274.4|1075
1640768400000|2021-12-29 09:00:00|18285.4|18279.4|18282.4|18276.4|18287.4|18281.4|18279.9|18273.9|587
1640772000000|2021-12-29 10:00:00|18282.9|18276.9|18275.9|18269.9|18283.4|18277.4|18274.4|18268.4|676
1640775600000|2021-12-29 11:00:00|18275.4|18269.4|18270.4|18264.4|18275.4|18269.4|18264.4|18258.4|1136
1640779200000|2021-12-29 12:00:00|18269.4|18263.4|18256.4|18250.4|18269.9|18263.9|18254.9|18248.9|1185
1640782800000|2021-12-29 13:00:00|18255.9|18249.9|18251.4|18245.4|18260.4|18254.4|18241.4|18235.4|2239
1640786400000|2021-12-29 14:00:00|18251.9|18245.9|18268.4|18262.4|18275.4|18269.4|18251.9|18245.9|2391
1640790000000|2021-12-29 15:00:00|18269.4|18263.4|18259.4|18253.4|18269.4|18263.4|18233.9|18227.9|3138
1640793600000|2021-12-29 16:00:00|18259.9|18253.9|18255.4|18249.4|18266.4|18260.4|18245.4|18239.4|1073
1640797200000|2021-12-29 17:00:00|18255.9|18249.9|18259.4|18253.4|18259.4|18253.4|18243.4|18237.4|585
1640800800000|2021-12-29 18:00:00|18258.9|18252.9|18263.4|18257.4|18264.9|18258.9|18254.9|18248.9|379
1640804400000|2021-12-29 19:00:00|18263.9|18257.9|18273.4|18267.4|18274.4|18268.4|18261.9|18255.9|503
1640808000000|2021-12-29 20:00:00|18272.9|18266.9|18268.4|18262.4|18280.4|18274.4|18267.4|18261.4|843
1640811600000|2021-12-29 21:00:00|18273.1|18259.1|18268.1|18254.1|18280.9|18266.9|18265.4|18251.4|1
1640815200000|2021-12-29 22:00:00|18269.2|18255.2|18269.4|18255.4|18271.5|18257.5|18268.7|18254.7|0
1640818800000|2021-12-29 23:00:00|18271.8|18257.8|18256.3|18242.3|18277.4|18263.4|18250.2|18236.2|0
1640822400000|2021-12-30 00:00:00|18255.4|18241.4|18261.4|18257.4|18263.4|18259.4|18227|18213|3020
1640826000000|2021-12-30 01:00:00|18260.4|18256.4|18253.9|18249.9|18263.9|18259.9|18216.4|18212.4|15610
1640829600000|2021-12-30 02:00:00|18253.4|18249.4|18212.4|18208.4|18258.9|18254.9|18198.4|18194.4|12137
1640833200000|2021-12-30 03:00:00|18211.9|18207.9|18202.4|18198.4|18217.4|18213.4|18178.9|18174.9|9601
1640836800000|2021-12-30 04:00:00|18201.4|18197.4|18214.4|18210.4|18232.4|18228.4|18201.4|18197.4|6522
1640840400000|2021-12-30 05:00:00|18214.9|18210.9|18207.2|18193.2|18237.4|18233.4|18197.4|18193.2|10002
1640844000000|2021-12-30 06:00:00|18206.2|18192.2|18218.7|18204.7|18229.8|18215.8|18205.3|18191.3|0
1640847600000|2021-12-30 07:00:00|18219.1|18205.1|18225.2|18219.2|18230.2|18224.2|18205.7|18199.7|1694
1640851200000|2021-12-30 08:00:00|18225.7|18219.7|18236.2|18230.2|18240.7|18234.7|18225.7|18219.7|1243
1640854800000|2021-12-30 09:00:00|18235.7|18229.7|18240.2|18234.2|18246.2|18240.2|18233.2|18227.2|1251
1640858400000|2021-12-30 10:00:00|18241.2|18235.2|18233.7|18227.7|18241.2|18235.2|18232.2|18226.2|464
1640862000000|2021-12-30 11:00:00|18234.2|18228.2|18240.2|18234.2|18242.7|18236.7|18224.7|18218.7|904
1640865600000|2021-12-30 12:00:00|18239.7|18233.7|18233.7|18227.7|18241.2|18235.2|18233.2|18227.2|373
1640869200000|2021-12-30 13:00:00|18234.2|18228.2|18234.2|18228.2|18237.2|18231.2|18228.7|18222.7|373
1640872800000|2021-12-30 14:00:00|18234.7|18228.7|18251.2|18245.2|18260.2|18254.2|18229.2|18223.2|2525
1640876400000|2021-12-30 15:00:00|18251.7|18245.7|18251.2|18245.2|18263.2|18257.2|18249.2|18243.2|1613
1640880000000|2021-12-30 16:00:00|18250.2|18244.2|18258.2|18252.2|18261.2|18255.2|18244.2|18238.2|767
1640883600000|2021-12-30 17:00:00|18258.7|18252.7|18262.7|18256.7|18266.2|18260.2|18252.2|18246.2|893
1640887200000|2021-12-30 18:00:00|18262.2|18256.2|18264.2|18258.2|18267.7|18261.7|18255.7|18249.7|578
1640890800000|2021-12-30 19:00:00|18264.7|18258.7|18264.2|18258.2|18267.2|18261.2|18255.2|18249.2|424
1640894400000|2021-12-30 20:00:00|18263.7|18257.7|18250.7|18244.7|18264.7|18258.7|18245.2|18239.2|1106
1640898000000|2021-12-30 21:00:00|18260.1|18246.1|18259|18245|18267.9|18253.9|18249.8|18235.8|0
1640901600000|2021-12-30 22:00:00|18258.7|18244.7|18257.7|18243.7|18261.3|18247.3|18255.7|18241.7|0
1640905200000|2021-12-30 23:00:00|18264.9|18250.9|18261.2|18247.2|18269.8|18255.8|18255.2|18241.2|0
1640908800000|2021-12-31 00:00:00|18261.6|18247.6|18124.8|18110.8|18264|18250|18121.9|18107.9|0
1640912400000|2021-12-31 01:00:00|18124.9|18110.9|18181|18167|18198.4|18184.4|18124.9|18110.9|0
1640916000000|2021-12-31 02:00:00|18181.1|18167.1|18189.9|18175.9|18201.1|18187.1|18174.8|18160.8|0
1640919600000|2021-12-31 03:00:00|18189.7|18175.7|18157.5|18143.5|18189.7|18175.7|18143.4|18129.4|0
1640923200000|2021-12-31 04:00:00|18157.6|18143.6|18184.5|18170.5|18185.2|18171.2|18157.6|18143.6|0
1640926800000|2021-12-31 05:00:00|18184.4|18170.4|18196.3|18182.3|18203.2|18189.2|18174.6|18160.6|0
1640930400000|2021-12-31 06:00:00|18197.2|18183.2|18177.1|18163.1|18201.5|18187.5|18149.1|18135.1|0
1640934000000|2021-12-31 07:00:00|18177.2|18163.2|18196.8|18182.8|18200|18186|18177.2|18163.2|0
1640937600000|2021-12-31 08:00:00|18196.7|18182.7|18201.8|18187.8|18207.7|18193.7|18194.7|18180.7|0
1640941200000|2021-12-31 09:00:00|18201.7|18187.7|18201|18187|18202.8|18188.8|18191.9|18177.9|0
1640944800000|2021-12-31 10:00:00|18201.2|18187.2|18197.3|18183.3|18208.5|18194.5|18194.7|18180.7|0
1640948400000|2021-12-31 11:00:00|18197.2|18183.2|18174.4|18160.4|18197.7|18183.7|18171.4|18157.4|0
1640952000000|2021-12-31 12:00:00|18172.6|18158.6|18192|18178|18205.5|18191.5|18167.7|18153.7|0
1640955600000|2021-12-31 13:00:00|18192.2|18178.2|18184.4|18170.4|18199.2|18185.2|18184.3|18170.3|0
1640959200000|2021-12-31 14:00:00|18184.6|18170.6|18199.6|18185.6|18222.4|18208.4|18168.7|18154.7|0
1640962800000|2021-12-31 15:00:00|18199.8|18185.8|18217.3|18203.3|18217.3|18203.3|18180.7|18166.7|0
1640966400000|2021-12-31 16:00:00|18217.4|18203.4|18204.8|18190.8|18238.4|18224.4|18199.9|18185.9|0
1640970000000|2021-12-31 17:00:00|18204.9|18190.9|18216.6|18202.6|18216.8|18202.8|18191.2|18177.2|0
1640973600000|2021-12-31 18:00:00|18216.4|18202.4|18222.2|18208.2|18227.8|18213.8|18211.4|18197.4|0
1640977200000|2021-12-31 19:00:00|18222.1|18208.1|18209.3|18195.3|18226.6|18212.6|18208.3|18194.3|0
1640980800000|2021-12-31 20:00:00|18209.2|18195.2|18152.8|18138.8|18217.7|18203.7|18145.1|18131.1|0
1640984400000|2021-12-31 21:00:00|18154.5|18140.5|18164.1|18150.1|18175.1|18161.1|18154.5|18140.5|0
1641164400000|2022-01-02 23:00:00|18213.3|18199.3|18215.2|18201.2|18224|18210|18204.3|18190.3|0
1641168000000|2022-01-03 00:00:00|18215.6|18201.6|18334|18330|18349.8|18335.8|18214.3|18200.3|7637
1641171600000|2022-01-03 01:00:00|18333.5|18329.5|18264.5|18260.5|18389.5|18385.5|18261|18257|44920
1641175200000|2022-01-03 02:00:00|18263.5|18259.5|18268.2|18264.2|18288.5|18284.5|18255.5|18251.5|12210
1641178800000|2022-01-03 03:00:00|18269.2|18265.2|18228.7|18224.7|18275.7|18271.7|18205.2|18201.2|14069
1641182400000|2022-01-03 04:00:00|18229.7|18225.7|18264.7|18260.7|18268.7|18264.7|18229.2|18225.2|7968
1641186000000|2022-01-03 05:00:00|18265.2|18261.2|18282.2|18268.2|18284.8|18279.7|18248.2|18244.2|10060
1641189600000|2022-01-03 06:00:00|18282|18268|18289|18275|18293.7|18279.7|18271.8|18257.8|0
1641193200000|2022-01-03 07:00:00|18288.9|18274.9|18276.7|18270.7|18289|18275.7|18260.2|18254.2|1411
1641196800000|2022-01-03 08:00:00|18275.2|18269.2|18287.7|18281.7|18295.7|18289.7|18274.2|18268.2|1936
1641200400000|2022-01-03 09:00:00|18289.7|18283.7|18294.7|18288.7|18295.7|18289.7|18286.2|18280.2|918
1641204000000|2022-01-03 10:00:00|18295.7|18289.7|18313.2|18307.2|18315.7|18309.7|18292.7|18286.7|1397
1641207600000|2022-01-03 11:00:00|18312.7|18306.7|18314.7|18308.7|18319.7|18313.7|18309.7|18303.7|821
1641211200000|2022-01-03 12:00:00|18316.2|18310.2|18310.7|18304.7|18317.2|18311.2|18306.2|18300.2|664
1641214800000|2022-01-03 13:00:00|18311.7|18305.7|18296.7|18290.7|18315.7|18309.7|18296.2|18290.2|962
1641218400000|2022-01-03 14:00:00|18296.2|18290.2|18288.7|18282.7|18314.7|18308.7|18266.7|18260.7|5502
1641222000000|2022-01-03 15:00:00|18289.2|18283.2|18335.7|18329.7|18338.2|18332.2|18286.7|18280.7|5560
1641225600000|2022-01-03 16:00:00|18336.2|18330.2|18346.2|18340.2|18348.7|18342.7|18319.7|18313.7|2538
1641229200000|2022-01-03 17:00:00|18345.7|18339.7|18347.7|18341.7|18356.7|18350.7|18340.7|18334.7|1269
1641232800000|2022-01-03 18:00:00|18348.2|18342.2|18351.7|18345.7|18354.7|18348.7|18344.2|18338.2|395
1641236400000|2022-01-03 19:00:00|18352.2|18346.2|18356.2|18350.2|18361.7|18355.7|18346.2|18340.2|798
1641240000000|2022-01-03 20:00:00|18356.7|18350.7|18369.2|18363.2|18369.2|18363.2|18349.7|18343.7|1044
1641243600000|2022-01-03 21:00:00|18373.9|18359.9|18366.5|18352.5|18377.6|18363.6|18365.4|18351.4|0
1641247200000|2022-01-03 22:00:00|18366.8|18352.8|18369.1|18355.1|18369.4|18355.4|18366.7|18352.7|0
1641250800000|2022-01-03 23:00:00|18368.4|18354.4|18360.1|18346.1|18374.5|18360.5|18357.5|18343.5|0
1641254400000|2022-01-04 00:00:00|18361|18347|18389.2|18385.2|18392.7|18388.7|18328.8|18314.8|5964
1641258000000|2022-01-04 01:00:00|18388.2|18384.2|18431.5|18427.5|18498|18494|18385.2|18381.2|38290
1641261600000|2022-01-04 02:00:00|18430.5|18426.5|18458|18454|18468.5|18464.5|18416.5|18412.5|14968
1641265200000|2022-01-04 03:00:00|18459|18455|18474|18470|18487|18483|18431|18427|10278
1641268800000|2022-01-04 04:00:00|18473.5|18469.5|18486|18482|18493.5|18489.5|18463|18459|7442
1641272400000|2022-01-04 05:00:00|18486.5|18482.5|18518|18504|18523|18519|18478|18474|13747
1641276000000|2022-01-04 06:00:00|18518.4|18504.4|18508|18494|18520.8|18506.8|18497.1|18483.1|0
1641279600000|2022-01-04 07:00:00|18508.2|18494.2|18528|18522|18529|18523|18508|18494|2511
1641283200000|2022-01-04 08:00:00|18529|18523|18547|18541|18557|18551|18524|18518|2579
1641286800000|2022-01-04 09:00:00|18546|18540|18553|18547|18557|18551|18544.5|18538.5|1001
1641290400000|2022-01-04 10:00:00|18554|18548|18564|18558|18568|18562|18552|18546|1449
1641294000000|2022-01-04 11:00:00|18563|18557|18559|18553|18569|18563|18557.5|18551.5|909
1641297600000|2022-01-04 12:00:00|18559.5|18553.5|18552|18546|18560|18554|18543|18537|1523
1641301200000|2022-01-04 13:00:00|18552.5|18546.5|18547|18541|18557|18551|18534|18528|1579
1641304800000|2022-01-04 14:00:00|18546.5|18540.5|18574|18568|18578.5|18572.5|18534|18528|4453
1641308400000|2022-01-04 15:00:00|18574.5|18568.5|18521|18515|18575|18569|18518|18512|5685
1641312000000|2022-01-04 16:00:00|18520.5|18514.5|18507|18501|18520.5|18514.5|18483|18477|5981
1641315600000|2022-01-04 17:00:00|18506.5|18500.5|18497|18491|18508.5|18502.5|18487|18481|1893
1641319200000|2022-01-04 18:00:00|18496.5|18490.5|18480.5|18474.5|18506|18500|18477|18471|1523
1641322800000|2022-01-04 19:00:00|18478.5|18472.5|18516.5|18510.5|18517|18511|18478.5|18472.5|1161
1641326400000|2022-01-04 20:00:00|18516|18510|18523.5|18517.5|18532|18526|18514.5|18508.5|1566
1641330000000|2022-01-04 21:00:00|18526.5|18512.5|18525.4|18511.4|18530.9|18516.9|18516.7|18502.7|0
1641333600000|2022-01-04 22:00:00|18525|18511|18517.1|18503.1|18525|18511|18516.4|18502.4|0
1641337200000|2022-01-04 23:00:00|18518.2|18504.2|18500.8|18486.8|18521.7|18507.7|18496.9|18482.9|0
1641340800000|2022-01-05 00:00:00|18501.3|18487.3|18532.5|18528.5|18532.5|18528.5|18460.5|18456.5|6397
1641344400000|2022-01-05 01:00:00|18531.5|18527.5|18500.6|18496.6|18546.5|18542.5|18481.1|18477.1|29524
1641348000000|2022-01-05 02:00:00|18499.6|18495.6|18493.6|18489.6|18530.1|18526.1|18487.1|18483.1|12469
1641351600000|2022-01-05 03:00:00|18494.6|18490.6|18486.1|18482.1|18500.1|18496.1|18451.1|18447.1|14187
1641355200000|2022-01-05 04:00:00|18487.1|18483.1|18461.1|18457.1|18493.1|18489.1|18452.1|18448.1|7904
1641358800000|2022-01-05 05:00:00|18460.6|18456.6|18482.2|18468.2|18489.1|18485.1|18440.1|18436.1|11505
1641362400000|2022-01-05 06:00:00|18482.6|18468.6|18497.8|18483.8|18502.1|18488.1|18470|18456|0
1641366000000|2022-01-05 07:00:00|18498.4|18484.4|18514.1|18508.1|18520.1|18514.1|18491.6|18484.4|3136
1641369600000|2022-01-05 08:00:00|18514.6|18508.6|18522.6|18516.6|18524.1|18518.1|18512.1|18506.1|1475
1641373200000|2022-01-05 09:00:00|18523.6|18517.6|18551.6|18545.6|18558.6|18552.6|18522.6|18516.6|2912
1641376800000|2022-01-05 10:00:00|18552.1|18546.1|18549.1|18543.1|18567.6|18561.6|18549.1|18543.1|1877
1641380400000|2022-01-05 11:00:00|18549.6|18543.6|18546.6|18540.6|18552.1|18546.1|18542.1|18536.1|1189
1641384000000|2022-01-05 12:00:00|18546.1|18540.1|18539.1|18533.1|18550.1|18544.1|18534.1|18528.1|889
1641387600000|2022-01-05 13:00:00|18539.6|18533.6|18556.6|18550.6|18561.1|18555.1|18533.6|18527.6|1845
1641391200000|2022-01-05 14:00:00|18556.1|18550.1|18541.6|18535.6|18558.6|18552.6|18524.1|18518.1|3964
1641394800000|2022-01-05 15:00:00|18542.1|18536.1|18536.1|18530.1|18550.1|18544.1|18529.1|18523.1|2838
1641398400000|2022-01-05 16:00:00|18536.6|18530.6|18514.1|18508.1|18539.1|18533.1|18500.1|18494.1|3024
1641402000000|2022-01-05 17:00:00|18513.6|18507.6|18504.6|18498.6|18533.6|18527.6|18502.1|18496.1|1880
1641405600000|2022-01-05 18:00:00|18503.6|18497.6|18501.6|18495.6|18511.6|18505.6|18487.6|18481.6|1362
1641409200000|2022-01-05 19:00:00|18502.1|18496.1|18401.6|18395.6|18520.6|18514.6|18380.6|18374.6|6760
1641412800000|2022-01-05 20:00:00|18398.6|18392.6|18315.1|18309.1|18398.6|18392.6|18307.1|18301.1|5534
1641416400000|2022-01-05 21:00:00|18318.3|18304.3|18316.6|18302.6|18343.4|18329.4|18307.8|18293.8|0
1641420000000|2022-01-05 22:00:00|18316.8|18302.8|18319|18305|18322.7|18308.7|18314.3|18300.3|0
1641423600000|2022-01-05 23:00:00|18321.1|18307.1|18339.9|18325.9|18342.6|18328.6|18280.2|18266.2|0
1641427200000|2022-01-06 00:00:00|18340.8|18326.8|18341.6|18337.6|18374.6|18370.6|18313.3|18299.3|9210
1641430800000|2022-01-06 01:00:00|18343.6|18339.6|18378.1|18374.1|18418.6|18414.6|18306.6|18302.6|35460
1641434400000|2022-01-06 02:00:00|18377.6|18373.6|18304.8|18300.8|18381.6|18377.6|18267.3|18263.3|28346
1641438000000|2022-01-06 03:00:00|18307.3|18303.3|18293.3|18289.3|18330.8|18326.8|18276.8|18272.8|12102
1641441600000|2022-01-06 04:00:00|18293.8|18289.8|18267.3|18263.3|18300.8|18296.8|18261.8|18257.8|9999
1641445200000|2022-01-06 05:00:00|18268.3|18264.3|18345|18331|18365.3|18361.3|18240.3|18236.3|24425
1641448800000|2022-01-06 06:00:00|18345.5|18331.5|18363.8|18349.8|18371.2|18357.2|18326.3|18312.3|0
1641452400000|2022-01-06 07:00:00|18361.4|18347.4|18378.8|18372.8|18400.3|18394.3|18343.8|18337.8|5490
1641456000000|2022-01-06 08:00:00|18379.8|18373.8|18376.8|18370.8|18396.8|18390.8|18345.8|18339.8|3857
1641459600000|2022-01-06 09:00:00|18377.3|18371.3|18365.3|18359.3|18381.8|18375.8|18354.3|18348.3|1601
1641463200000|2022-01-06 10:00:00|18365.8|18359.8|18375.8|18369.8|18389.3|18383.3|18363.3|18357.3|1795
1641466800000|2022-01-06 11:00:00|18376.8|18370.8|18371.8|18365.8|18381.3|18375.3|18365.3|18359.3|1253
1641470400000|2022-01-06 12:00:00|18371.3|18365.3|18373.3|18367.3|18383.3|18377.3|18367.8|18361.8|1030
1641474000000|2022-01-06 13:00:00|18372.3|18366.3|18377.3|18371.3|18382.3|18376.3|18370.8|18364.8|904
1641477600000|2022-01-06 14:00:00|18376.3|18370.3|18373.3|18367.3|18424.3|18418.3|18370.3|18364.3|7509
1641481200000|2022-01-06 15:00:00|18373.8|18367.8|18392.3|18386.3|18411.3|18405.3|18336.8|18330.8|10353
1641484800000|2022-01-06 16:00:00|18391.8|18385.8|18404.3|18398.3|18415.3|18409.3|18385.3|18379.3|3510
1641488400000|2022-01-06 17:00:00|18404.8|18398.8|18418.8|18412.8|18432.3|18426.3|18396.3|18390.3|2280
1641492000000|2022-01-06 18:00:00|18418.3|18412.3|18404.8|18398.8|18423.8|18417.8|18390.3|18384.3|1527
1641495600000|2022-01-06 19:00:00|18404.3|18398.3|18407.8|18401.8|18423.3|18417.3|18389.3|18383.3|1246
1641499200000|2022-01-06 20:00:00|18407.3|18401.3|18393.3|18387.3|18425.8|18419.8|18373.8|18367.8|1662
1641502800000|2022-01-06 21:00:00|18396.2|18382.2|18418.9|18404.9|18421.4|18407.4|18390.9|18376.9|0
1641506400000|2022-01-06 22:00:00|18419.4|18405.4|18421.3|18407.3|18421.3|18407.3|18416.3|18402.3|0
1641510000000|2022-01-06 23:00:00|18431.5|18417.5|18440.6|18426.6|18444|18430|18424.3|18410.3|0
1641513600000|2022-01-07 00:00:00|18441|18427|18433.8|18429.8|18478.8|18474.8|18432.3|18423.1|7220
1641517200000|2022-01-07 01:00:00|18432.8|18428.8|18290.8|18286.8|18440.3|18436.3|18261.3|18257.3|41973
1641520800000|2022-01-07 02:00:00|18288.8|18284.8|18228.4|18224.4|18288.8|18284.8|18118.8|18114.8|47905
1641524400000|2022-01-07 03:00:00|18224.9|18220.9|18181.9|18177.9|18228.9|18224.9|18174.9|18170.9|14116
1641528000000|2022-01-07 04:00:00|18180.9|18176.9|18183.4|18179.4|18207.4|18203.4|18152.4|18148.4|10470
1641531600000|2022-01-07 05:00:00|18184.4|18180.4|18165.7|18151.7|18195.9|18191.9|18142.4|18134.9|15713
1641535200000|2022-01-07 06:00:00|18165.5|18151.5|18159.8|18145.8|18186.2|18172.2|18154.6|18140.6|0
1641538800000|2022-01-07 07:00:00|18159.3|18145.3|18174.4|18168.4|18176.9|18170.9|18106.4|18100.4|6078
1641542400000|2022-01-07 08:00:00|18173.9|18167.9|18142.4|18136.4|18176.4|18170.4|18121.9|18115.9|2963
1641546000000|2022-01-07 09:00:00|18142.9|18136.9|18163.9|18157.9|18174.9|18168.9|18137.4|18131.4|2290
1641549600000|2022-01-07 10:00:00|18164.4|18158.4|18172.4|18166.4|18184.4|18178.4|18159.4|18153.4|1552
1641553200000|2022-01-07 11:00:00|18171.4|18165.4|18164.9|18158.9|18178.4|18172.4|18164.4|18158.4|933
1641556800000|2022-01-07 12:00:00|18165.4|18159.4|18158.4|18152.4|18178.4|18172.4|18156.4|18150.4|1093
1641560400000|2022-01-07 13:00:00|18158.9|18152.9|18153.4|18147.4|18196.9|18190.9|18140.9|18134.9|5044
1641564000000|2022-01-07 14:00:00|18154.4|18148.4|18169.9|18163.9|18188.9|18182.9|18138.4|18132.4|4696
1641567600000|2022-01-07 15:00:00|18170.4|18164.4|18084.4|18078.4|18173.4|18167.4|18065.4|18059.4|8889
1641571200000|2022-01-07 16:00:00|18084.9|18078.9|18155.9|18149.9|18169.9|18163.9|18078.9|18072.9|7092
1641574800000|2022-01-07 17:00:00|18155.4|18149.4|18137.4|18131.4|18161.4|18155.4|18125.4|18119.4|2738
1641578400000|2022-01-07 18:00:00|18136.9|18130.9|18128.9|18122.9|18143.9|18137.9|18118.4|18112.4|1301
1641582000000|2022-01-07 19:00:00|18129.9|18123.9|18148.4|18142.4|18156.4|18150.4|18115.9|18109.9|1478
1641585600000|2022-01-07 20:00:00|18150.9|18144.9|18129.4|18123.4|18164.9|18158.9|18129.4|18123.4|1923
1641589200000|2022-01-07 21:00:00|18137|18123|18133.2|18119.2|18157.7|18143.7|18130.9|18116.9|0
1641769200000|2022-01-09 23:00:00|18138.7|18124.7|18086|18072|18147.6|18133.6|18062.3|18048.3|0
1641772800000|2022-01-10 00:00:00|18086.9|18072.9|18039.9|18035.9|18101.9|18097.9|18025.4|18021.4|9733
1641776400000|2022-01-10 01:00:00|18039.4|18035.4|18215.4|18211.4|18226.4|18222.4|18028.4|18024.4|37709
1641780000000|2022-01-10 02:00:00|18215.9|18211.9|18210.4|18206.4|18234.9|18230.9|18188.9|18184.9|15677
1641783600000|2022-01-10 03:00:00|18210.9|18206.9|18201.9|18197.9|18211.4|18207.4|18157.4|18153.4|10878
1641787200000|2022-01-10 04:00:00|18202.4|18198.4|18233.9|18229.9|18247.9|18243.9|18195.4|18191.4|10010
1641790800000|2022-01-10 05:00:00|18234.4|18230.4|18264.3|18250.3|18267.9|18261.4|18202.9|18198.9|12282
1641794400000|2022-01-10 06:00:00|18264.9|18250.9|18258.1|18244.1|18267.7|18253.7|18230.6|18216.6|0
1641798000000|2022-01-10 07:00:00|18257.8|18243.8|18299.9|18293.9|18308.4|18302.4|18257.8|18243.8|4320
1641801600000|2022-01-10 08:00:00|18300.9|18294.9|18284.4|18278.4|18305.9|18299.9|18261.9|18255.9|3869
1641805200000|2022-01-10 09:00:00|18283.9|18277.9|18284.9|18278.9|18299.4|18293.4|18282.9|18276.9|1766
1641808800000|2022-01-10 10:00:00|18285.4|18279.4|18287.4|18281.4|18298.9|18292.9|18281.9|18275.9|906
1641812400000|2022-01-10 11:00:00|18286.9|18280.9|18283.4|18277.4|18289.4|18283.4|18267.9|18261.9|1318
1641816000000|2022-01-10 12:00:00|18283.9|18277.9|18220.9|18214.9|18286.9|18280.9|18215.9|18209.9|4450
1641819600000|2022-01-10 13:00:00|18221.9|18215.9|18226.4|18220.4|18242.9|18236.9|18217.9|18211.9|2879
1641823200000|2022-01-10 14:00:00|18226.9|18220.9|18179.4|18173.4|18231.9|18225.9|18171.9|18165.9|7433
1641826800000|2022-01-10 15:00:00|18178.9|18172.9|18126.9|18120.9|18182.9|18176.9|18108.9|18102.9|10132
1641830400000|2022-01-10 16:00:00|18126.4|18120.4|18142.9|18136.9|18150.9|18144.9|18107.9|18101.9|4924
1641834000000|2022-01-10 17:00:00|18141.9|18135.9|18114.4|18108.4|18143.4|18137.4|18095.9|18089.9|3857
1641837600000|2022-01-10 18:00:00|18113.9|18107.9|18169.4|18163.4|18180.9|18174.9|18109.9|18103.9|3187
1641841200000|2022-01-10 19:00:00|18169.9|18163.9|18170.4|18164.4|18197.4|18191.4|18147.4|18141.4|2079
1641844800000|2022-01-10 20:00:00|18171.9|18165.9|18208.4|18202.4|18208.9|18202.9|18139.9|18133.9|3290
1641848400000|2022-01-10 21:00:00|18208.3|18194.3|18202.1|18188.1|18212.3|18198.3|18194.8|18180.8|0
1641852000000|2022-01-10 22:00:00|18200|18186|18209.7|18195.7|18211.1|18197.1|18200|18186|0
1641855600000|2022-01-10 23:00:00|18207.1|18193.1|18213|18199|18226.4|18212.4|18195.7|18181.7|0
1641859200000|2022-01-11 00:00:00|18213.9|18199.9|18253.1|18249.1|18255.6|18251.6|18171.2|18157.2|6699
1641862800000|2022-01-11 01:00:00|18254.1|18250.1|18122.6|18118.6|18255.6|18251.6|18114.6|18110.6|36621
1641866400000|2022-01-11 02:00:00|18120.6|18116.6|18236.6|18232.6|18242.1|18238.1|18106.1|18102.1|25177
1641870000000|2022-01-11 03:00:00|18239.6|18235.6|18275.6|18271.6|18296.6|18292.6|18227.1|18223.1|16548
1641873600000|2022-01-11 04:00:00|18276.6|18272.6|18199.1|18195.1|18277.6|18273.6|18186.6|18182.6|16629
1641877200000|2022-01-11 05:00:00|18198.1|18194.1|18286.1|18272.1|18292.8|18280.2|18176.1|18172.1|17386
1641880800000|2022-01-11 06:00:00|18286.7|18272.7|18261|18247|18294.7|18280.7|18247.8|18233.8|0
1641884400000|2022-01-11 07:00:00|18260.4|18246.4|18261.2|18255.2|18265.7|18259.7|18240.7|18234.7|3510
1641888000000|2022-01-11 08:00:00|18260.7|18254.7|18242.7|18236.7|18277.2|18271.2|18219.7|18213.7|4379
1641891600000|2022-01-11 09:00:00|18243.7|18237.7|18275.2|18269.2|18287.7|18281.7|18241.7|18235.7|3355
1641895200000|2022-01-11 10:00:00|18276.2|18270.2|18271.7|18265.7|18281.2|18275.2|18264.2|18258.2|1447
1641898800000|2022-01-11 11:00:00|18272.2|18266.2|18265.2|18259.2|18275.2|18269.2|18259.7|18253.7|1082
1641902400000|2022-01-11 12:00:00|18264.7|18258.7|18248.7|18242.7|18268.7|18262.7|18248.7|18242.7|1435
1641906000000|2022-01-11 13:00:00|18249.7|18243.7|18239.7|18233.7|18256.7|18250.7|18235.7|18229.7|1998
1641909600000|2022-01-11 14:00:00|18239.2|18233.2|18271.2|18265.2|18278.7|18272.7|18227.7|18221.7|7445
1641913200000|2022-01-11 15:00:00|18271.7|18265.7|18277.2|18271.2|18299.7|18293.7|18256.2|18250.2|7438
1641916800000|2022-01-11 16:00:00|18277.7|18271.7|18344.7|18338.7|18350.7|18344.7|18277.7|18271.7|7191
1641920400000|2022-01-11 17:00:00|18345.2|18339.2|18343.2|18337.2|18348.7|18342.7|18324.2|18318.2|1706
1641924000000|2022-01-11 18:00:00|18342.7|18336.7|18357.7|18351.7|18358.7|18352.7|18324.7|18318.7|1613
1641927600000|2022-01-11 19:00:00|18358.2|18352.2|18376.7|18370.7|18385.7|18379.7|18350.2|18344.2|1747
1641931200000|2022-01-11 20:00:00|18378.2|18372.2|18380.2|18374.2|18393.7|18387.7|18375.7|18369.7|1485
1641934800000|2022-01-11 21:00:00|18389.1|18375.1|18384.9|18370.9|18395.3|18381.3|18382.1|18368.1|3
1641938400000|2022-01-11 22:00:00|18385.9|18371.9|18390.4|18376.4|18392.4|18378.4|18382.6|18368.6|0
1641942000000|2022-01-11 23:00:00|18391.5|18377.5|18387.4|18373.4|18399.8|18385.8|18383.6|18369.6|0
1641945600000|2022-01-12 00:00:00|18386.6|18372.6|18383.3|18379.3|18414.9|18406.8|18370.8|18366.8|8015
1641949200000|2022-01-12 01:00:00|18382.3|18378.3|18313.3|18309.3|18382.3|18378.3|18297.3|18293.3|29667
1641952800000|2022-01-12 02:00:00|18313.8|18309.8|18304.3|18300.3|18333.8|18329.8|18283.3|18279.3|16165
1641956400000|2022-01-12 03:00:00|18304.8|18300.8|18305.3|18301.3|18314.3|18310.3|18273.3|18269.3|11334
1641960000000|2022-01-12 04:00:00|18307.3|18303.3|18311.8|18307.8|18335.3|18331.3|18287.8|18283.8|8239
1641963600000|2022-01-12 05:00:00|18312.3|18308.3|18392.4|18378.4|18393|18379|18304.3|18300.3|16641
1641967200000|2022-01-12 06:00:00|18392.7|18378.7|18377.6|18363.6|18400.9|18386.9|18372.7|18358.7|0
1641970800000|2022-01-12 07:00:00|18377.9|18363.9|18383.8|18377.8|18395.8|18389.8|18365.8|18359.8|2923
1641974400000|2022-01-12 08:00:00|18383.3|18377.3|18369.3|18363.3|18389.8|18383.8|18359.8|18353.8|2181
1641978000000|2022-01-12 09:00:00|18368.8|18362.8|18389.8|18383.8|18391.8|18385.8|18366.3|18360.3|1460
1641981600000|2022-01-12 10:00:00|18390.8|18384.8|18385.8|18379.8|18392.8|18386.8|18374.8|18368.8|1323
1641985200000|2022-01-12 11:00:00|18386.8|18380.8|18378.8|18372.8|18389.8|18383.8|18377.8|18371.8|1058
1641988800000|2022-01-12 12:00:00|18378.3|18372.3|18379.8|18373.8|18385.8|18379.8|18374.8|18368.8|815
1641992400000|2022-01-12 13:00:00|18379.3|18373.3|18418.8|18412.8|18428.8|18422.8|18378.3|18372.3|5034
1641996000000|2022-01-12 14:00:00|18419.8|18413.8|18443.8|18437.8|18445.3|18439.3|18410.8|18404.8|5364
1641999600000|2022-01-12 15:00:00|18445.8|18439.8|18407.8|18401.8|18447.3|18441.3|18392.3|18386.3|6222
1642003200000|2022-01-12 16:00:00|18407.3|18401.3|18417.3|18411.3|18427.8|18421.8|18366.3|18360.3|5452
1642006800000|2022-01-12 17:00:00|18417.8|18411.8|18435.3|18429.3|18439.8|18433.8|18397.8|18391.8|2424
1642010400000|2022-01-12 18:00:00|18435.8|18429.8|18413.8|18407.8|18436.3|18430.3|18407.3|18401.3|1188
1642014000000|2022-01-12 19:00:00|18413.3|18407.3|18432.8|18426.8|18436.8|18430.8|18404.8|18398.8|947
1642017600000|2022-01-12 20:00:00|18432.3|18426.3|18434.3|18428.3|18442.8|18436.8|18411.3|18405.3|1328
1642021200000|2022-01-12 21:00:00|18448.5|18434.5|18446.8|18432.8|18463.4|18449.4|18443.6|18429.6|0
1642024800000|2022-01-12 22:00:00|18446.5|18432.5|18446|18432|18449.1|18435.1|18445.7|18431.7|0
1642028400000|2022-01-12 23:00:00|18448.2|18434.2|18443.4|18429.4|18453|18439|18436.2|18422.2|0
1642032000000|2022-01-13 00:00:00|18444.3|18430.3|18392.4|18388.4|18448.9|18444.9|18390.9|18386.9|7482
1642035600000|2022-01-13 01:00:00|18391.9|18387.9|18403.9|18399.9|18484.4|18480.4|18369.9|18365.9|38466
1642039200000|2022-01-13 02:00:00|18405.4|18401.4|18374.9|18370.9|18417.4|18413.4|18365.9|18361.9|17691
1642042800000|2022-01-13 03:00:00|18375.4|18371.4|18427.9|18423.9|18427.9|18423.9|18371.9|18367.9|9493
1642046400000|2022-01-13 04:00:00|18428.4|18424.4|18426.4|18422.4|18444.9|18440.9|18417.9|18413.9|9682
1642050000000|2022-01-13 05:00:00|18425.4|18421.4|18430.4|18416.4|18446.9|18442.9|18415.4|18411.4|12206
1642053600000|2022-01-13 06:00:00|18430.8|18416.8|18466.2|18452.2|18492.5|18478.5|18427.5|18413.5|0
1642057200000|2022-01-13 07:00:00|18469.1|18455.1|18520.9|18514.9|18520.9|18514.9|18469.1|18455.1|8270
1642060800000|2022-01-13 08:00:00|18519.9|18513.9|18544.9|18538.9|18569.9|18563.9|18518.9|18512.9|5845
1642064400000|2022-01-13 09:00:00|18545.9|18539.9|18560.9|18554.9|18564.9|18558.9|18538.4|18532.4|2464
1642068000000|2022-01-13 10:00:00|18560.4|18554.4|18558.9|18552.9|18569.9|18563.9|18557.9|18551.9|1292
1642071600000|2022-01-13 11:00:00|18559.9|18553.9|18552.9|18546.9|18564.9|18558.9|18549.9|18543.9|1288
1642075200000|2022-01-13 12:00:00|18551.9|18545.9|18565.9|18559.9|18567.9|18561.9|18550.9|18544.9|1322
1642078800000|2022-01-13 13:00:00|18564.9|18558.9|18586.4|18580.4|18588.9|18582.9|18564.4|18558.4|3069
1642082400000|2022-01-13 14:00:00|18585.9|18579.9|18644.9|18638.9|18651.9|18645.9|18573.9|18567.9|9760
1642086000000|2022-01-13 15:00:00|18645.4|18639.4|18584.9|18578.9|18647.9|18641.9|18553.4|18547.4|11297
1642089600000|2022-01-13 16:00:00|18583.9|18577.9|18607.4|18601.4|18621.9|18615.9|18577.9|18571.9|4670
1642093200000|2022-01-13 17:00:00|18606.9|18600.9|18582.9|18576.9|18606.9|18600.9|18560.9|18554.9|3366
1642096800000|2022-01-13 18:00:00|18581.9|18575.9|18593.9|18587.9|18605.9|18599.9|18574.9|18568.9|1316
1642100400000|2022-01-13 19:00:00|18594.4|18588.4|18586.4|18580.4|18609.9|18603.9|18582.9|18576.9|1069
1642104000000|2022-01-13 20:00:00|18584.9|18578.9|18550.9|18544.9|18584.9|18578.9|18540.9|18534.9|3206
1642107600000|2022-01-13 21:00:00|18564.8|18550.8|18560.4|18546.4|18581.1|18567.1|18538.7|18524.7|1
1642111200000|2022-01-13 22:00:00|18559.3|18545.3|18560.1|18546.1|18561.8|18547.8|18557|18543|0
1642114800000|2022-01-13 23:00:00|18567.6|18553.6|18568.5|18554.5|18576.2|18562.2|18557.8|18543.8|0
1642118400000|2022-01-14 00:00:00|18567.6|18553.6|18475.9|18471.9|18628.3|18614.3|18472.9|18468.9|12822
1642122000000|2022-01-14 01:00:00|18476.9|18472.9|18237.5|18233.5|18481.4|18477.4|18222|18218|67850
1642125600000|2022-01-14 02:00:00|18236|18232|18314.5|18310.5|18333|18329|18232|18228|27749
1642129200000|2022-01-14 03:00:00|18315.5|18311.5|18309.5|18305.5|18327|18323|18258|18254|14255
1642132800000|2022-01-14 04:00:00|18309|18305|18329.5|18325.5|18357.5|18353.5|18298.5|18294.5|16128
1642136400000|2022-01-14 05:00:00|18328.5|18324.5|18380.1|18366.1|18391.5|18387.5|18326|18322|16432
1642140000000|2022-01-14 06:00:00|18379.6|18365.6|18399.8|18385.8|18422.1|18408.1|18371.9|18357.9|0
1642143600000|2022-01-14 07:00:00|18400|18386|18391|18385|18424|18418|18385|18379|5065
1642147200000|2022-01-14 08:00:00|18391.5|18385.5|18399.5|18393.5|18422|18416|18386|18380|2787
1642150800000|2022-01-14 09:00:00|18400.5|18394.5|18408|18402|18417|18411|18399|18393|1331
1642154400000|2022-01-14 10:00:00|18406.5|18400.5|18406|18400|18411|18405|18394|18388|1179
1642158000000|2022-01-14 11:00:00|18406.5|18400.5|18401|18395|18413|18407|18396|18390|797
1642161600000|2022-01-14 12:00:00|18400|18394|18317|18311|18402.5|18396.5|18317|18311|5165
1642165200000|2022-01-14 13:00:00|18318.5|18312.5|18334|18328|18336|18330|18310|18304|3928
1642168800000|2022-01-14 14:00:00|18333.5|18327.5|18418|18412|18420|18414|18328.5|18322.5|8764
1642172400000|2022-01-14 15:00:00|18418.5|18412.5|18415.5|18409.5|18443|18437|18391.5|18385.5|8772
1642176000000|2022-01-14 16:00:00|18416|18410|18413|18407|18430|18424|18387.5|18381.5|4318
1642179600000|2022-01-14 17:00:00|18413.5|18407.5|18370.5|18364.5|18419.5|18413.5|18368|18362|2129
1642183200000|2022-01-14 18:00:00|18370|18364|18405.5|18399.5|18409|18403|18356.5|18350.5|2235
1642186800000|2022-01-14 19:00:00|18407.5|18401.5|18399|18393|18418|18412|18387.5|18381.5|1183
1642190400000|2022-01-14 20:00:00|18399.5|18393.5|18437|18431|18437|18431|18399.5|18393.5|1936
1642194000000|2022-01-14 21:00:00|18435.7|18421.7|18466.6|18452.6|18468.5|18454.5|18431.2|18417.2|0
1642374000000|2022-01-16 23:00:00|18483.2|18469.2|18435.6|18421.6|18483.2|18469.2|18428.9|18414.9|0
1642377600000|2022-01-17 00:00:00|18436|18422|18441|18437|18461|18457|18389.5|18385.5|9669
1642381200000|2022-01-17 01:00:00|18440.5|18436.5|18507.8|18503.8|18520.3|18516.3|18412.5|18408.5|37712
1642384800000|2022-01-17 02:00:00|18509.3|18505.3|18465.3|18461.3|18523.3|18519.3|18452.3|18448.3|19414
1642388400000|2022-01-17 03:00:00|18466.3|18462.3|18494.8|18490.8|18508.3|18504.3|18459.3|18455.3|10600
1642392000000|2022-01-17 04:00:00|18494.3|18490.3|18498.3|18494.3|18504.3|18500.3|18482.3|18478.3|6681
1642395600000|2022-01-17 05:00:00|18498.8|18494.8|18521.3|18507.3|18538.3|18534.3|18490.8|18486.8|16396
1642399200000|2022-01-17 06:00:00|18521.5|18507.5|18533.4|18519.4|18548.6|18534.6|18511.8|18497.8|0
1642402800000|2022-01-17 07:00:00|18532.5|18518.5|18526.3|18520.3|18532.5|18526.3|18508.3|18502.3|2801
1642406400000|2022-01-17 08:00:00|18525.8|18519.8|18531.3|18525.3|18537.3|18531.3|18508.3|18502.3|2159
1642410000000|2022-01-17 09:00:00|18530.3|18524.3|18544.3|18538.3|18553.3|18547.3|18527.3|18521.3|1987
1642413600000|2022-01-17 10:00:00|18544.8|18538.8|18541.3|18535.3|18554.3|18548.3|18539.3|18533.3|969
1642417200000|2022-01-17 11:00:00|18540.3|18534.3|18542.8|18536.8|18548.3|18542.3|18537.3|18531.3|848
1642420800000|2022-01-17 12:00:00|18542.3|18536.3|18541.3|18535.3|18546.8|18540.8|18534.8|18528.8|625
1642424400000|2022-01-17 13:00:00|18540.8|18534.8|18531.8|18525.8|18540.8|18534.8|18524.8|18518.8|1665
1642428000000|2022-01-17 14:00:00|18532.3|18526.3|18531.3|18525.3|18543.8|18537.8|18520.3|18514.3|1603
1642431600000|2022-01-17 15:00:00|18531.8|18525.8|18528.3|18522.3|18537.3|18531.3|18525.3|18519.3|920
1642435200000|2022-01-17 16:00:00|18529.8|18523.8|18524.8|18518.8|18531.8|18525.8|18522.3|18516.3|628
1642438800000|2022-01-17 17:00:00|18525.3|18519.3|18526.8|18520.8|18527.3|18521.3|18510.8|18504.8|1038
1642442400000|2022-01-17 18:00:00|18526.3|18520.3|18530.8|18524.8|18532.3|18526.3|18526.3|18520.3|272
1642446000000|2022-01-17 19:00:00|18531.3|18525.3|18532.8|18526.8|18537.3|18531.3|18528.8|18522.8|271
1642449600000|2022-01-17 20:00:00|18532.3|18526.3|18532.3|18526.3|18534.3|18528.3|18516.3|18510.3|600
1642453200000|2022-01-17 21:00:00|18537.8|18523.8|18537.7|18523.7|18537.8|18523.8|18537.4|18523.4|0
1642456800000|2022-01-17 22:00:00|18538.4|18524.4|18545.2|18531.2|18545.2|18531.2|18538.4|18524.4|0
1642460400000|2022-01-17 23:00:00|18548.9|18534.9|18554.1|18540.1|18561.1|18547.1|18523|18509|0
1642464000000|2022-01-18 00:00:00|18554.6|18540.6|18516.3|18512.3|18560.3|18551.8|18516.3|18512.3|6225
1642467600000|2022-01-18 01:00:00|18516.8|18512.8|18567.8|18563.8|18577.8|18573.8|18475.3|18471.3|31066
1642471200000|2022-01-18 02:00:00|18568.8|18564.8|18568.3|18564.3|18583.8|18579.8|18538.8|18534.8|14347
1642474800000|2022-01-18 03:00:00|18568.8|18564.8|18507.8|18503.8|18571.3|18567.3|18487.3|18483.3|14790
1642478400000|2022-01-18 04:00:00|18507.3|18503.3|18443.8|18439.8|18518.3|18514.3|18428.8|18424.8|3375
1642482000000|2022-01-18 05:00:00|18443.3|18439.3|18362.3|18348.3|18449.3|18445.3|18355.8|18341.9|4974
1642485600000|2022-01-18 06:00:00|18362.8|18348.8|18384.3|18370.3|18388.3|18374.3|18358.4|18344.4|0
1642489200000|2022-01-18 07:00:00|18366.8|18360.8|18385.3|18379.3|18393.3|18387.3|18349.8|18343.8|750
1642492800000|2022-01-18 08:00:00|18384.8|18378.8|18360.8|18354.8|18386.8|18380.8|18337.3|18331.3|840
1642496400000|2022-01-18 09:00:00|18361.3|18355.3|18332.8|18326.8|18363.8|18357.8|18317.3|18311.3|790
1642500000000|2022-01-18 10:00:00|18333.3|18327.3|18344.3|18338.3|18348.8|18342.8|18332.3|18326.3|267
1642503600000|2022-01-18 11:00:00|18343.8|18337.8|18340.3|18334.3|18343.8|18337.8|18320.8|18314.8|246
1642507200000|2022-01-18 12:00:00|18341.3|18335.3|18360.3|18354.3|18360.8|18354.8|18336.3|18330.3|372
1642510800000|2022-01-18 13:00:00|18360.8|18354.8|18361.3|18355.3|18366.3|18360.3|18346.8|18340.8|404
1642514400000|2022-01-18 14:00:00|18361.8|18355.8|18332.3|18326.3|18370.3|18364.3|18309.3|18303.3|1607
1642518000000|2022-01-18 15:00:00|18331.8|18325.8|18341.8|18335.8|18359.8|18353.8|18318.3|18312.3|903
1642521600000|2022-01-18 16:00:00|18342.3|18336.3|18337.8|18331.8|18346.8|18340.8|18319.8|18313.8|517
1642525200000|2022-01-18 17:00:00|18336.3|18330.3|18287.3|18281.3|18341.3|18335.3|18283.3|18277.3|845
1642528800000|2022-01-18 18:00:00|18286.3|18280.3|18304.8|18298.8|18309.3|18303.3|18277.3|18271.3|500
1642532400000|2022-01-18 19:00:00|18303.8|18297.8|18322.8|18316.8|18332.8|18326.8|18290.8|18284.8|279
1642536000000|2022-01-18 20:00:00|18323.3|18317.3|18265.8|18259.8|18324.3|18318.3|18262.3|18256.3|687
1642539600000|2022-01-18 21:00:00|18273.7|18259.7|18307|18293|18310.4|18296.4|18251.9|18237.9|0
1642543200000|2022-01-18 22:00:00|18307.1|18293.1|18307.6|18293.6|18308.3|18294.3|18306.3|18292.3|0
1642546800000|2022-01-18 23:00:00|18316.4|18302.4|18276.5|18262.5|18321.3|18307.3|18275.2|18261.2|0
1642550400000|2022-01-19 00:00:00|18277|18263|18255.8|18251.8|18294.8|18290.8|18251.3|18247.3|3161
1642554000000|2022-01-19 01:00:00|18254.3|18250.3|18321.3|18317.3|18353.8|18349.8|18235.3|18231.3|15259
1642557600000|2022-01-19 02:00:00|18321.8|18317.8|18293.8|18289.8|18344.3|18340.3|18273.3|18269.3|7675
1642561200000|2022-01-19 03:00:00|18294.8|18290.8|18239.8|18235.8|18294.8|18290.8|18208.8|18204.8|11373
1642564800000|2022-01-19 04:00:00|18241.8|18237.8|18237.3|18233.3|18266.3|18262.3|18234.3|18230.3|7238
1642568400000|2022-01-19 05:00:00|18237.8|18233.8|18201.9|18187.9|18245.3|18241.3|18181.7|18167.7|16171
1642572000000|2022-01-19 06:00:00|18201.4|18187.4|18210.9|18196.9|18238.8|18224.8|18186.2|18172.2|0
1642575600000|2022-01-19 07:00:00|18211.3|18197.3|18204.3|18198.3|18218.3|18212.3|18182.8|18176.8|5146
1642579200000|2022-01-19 08:00:00|18204.8|18198.8|18240.8|18234.8|18243.3|18237.3|18183.8|18177.8|5431
1642582800000|2022-01-19 09:00:00|18240.3|18234.3|18277.3|18271.3|18280.8|18274.8|18233.3|18227.3|4897
1642586400000|2022-01-19 10:00:00|18276.3|18270.3|18270.3|18264.3|18279.3|18273.3|18256.3|18250.3|2733
1642590000000|2022-01-19 11:00:00|18270.8|18264.8|18267.8|18261.8|18275.3|18269.3|18257.3|18251.3|1558
1642593600000|2022-01-19 12:00:00|18267.3|18261.3|18262.3|18256.3|18270.3|18264.3|18248.3|18242.3|1825
1642597200000|2022-01-19 13:00:00|18262.8|18256.8|18284.3|18278.3|18286.3|18280.3|18262.3|18256.3|2884
1642600800000|2022-01-19 14:00:00|18285.3|18279.3|18286.3|18280.3|18296.3|18290.3|18263.3|18257.3|5603
1642604400000|2022-01-19 15:00:00|18285.8|18279.8|18254.3|18248.3|18290.3|18284.3|18233.8|18227.8|8183
1642608000000|2022-01-19 16:00:00|18254.8|18248.8|18260.8|18254.8|18263.3|18257.3|18225.3|18219.3|4535
1642611600000|2022-01-19 17:00:00|18261.3|18255.3|18267.8|18261.8|18279.8|18273.8|18257.8|18251.8|2238
1642615200000|2022-01-19 18:00:00|18268.8|18262.8|18260.8|18254.8|18278.3|18272.3|18252.3|18246.3|986
1642618800000|2022-01-19 19:00:00|18259.8|18253.8|18238.3|18232.3|18263.8|18257.8|18218.8|18212.8|1614
1642622400000|2022-01-19 20:00:00|18236.8|18230.8|18201.3|18195.3|18257.3|18251.3|18199.3|18193.3|2148
1642626000000|2022-01-19 21:00:00|18211.5|18197.5|18209.6|18195.6|18230.5|18216.5|18185.4|18171.4|0
1642629600000|2022-01-19 22:00:00|18211.8|18197.8|18209.4|18195.4|18211.8|18197.8|18204.5|18190.5|0
1642633200000|2022-01-19 23:00:00|18208.3|18194.3|18168|18154|18221.3|18207.3|18162.8|18148.8|0
1642636800000|2022-01-20 00:00:00|18168.9|18154.9|18211.8|18207.8|18260.8|18256.8|18168.9|18154.9|8385
1642640400000|2022-01-20 01:00:00|18211.3|18207.3|18203.8|18199.8|18255.8|18251.8|18129.8|18125.8|42433
1642644000000|2022-01-20 02:00:00|18204.3|18200.3|18168.7|18164.7|18215.9|18211.9|18136.7|18132.7|20151
1642647600000|2022-01-20 03:00:00|18169.7|18165.7|18235.7|18231.7|18243.2|18239.2|18153.7|18149.7|16593
1642651200000|2022-01-20 04:00:00|18237.7|18233.7|18274.2|18270.2|18292.7|18288.7|18231.7|18227.7|15458
1642654800000|2022-01-20 05:00:00|18274.7|18270.7|18255|18241|18285.7|18281.7|18231.7|18227.7|16017
1642658400000|2022-01-20 06:00:00|18254.5|18240.5|18293.9|18279.9|18297.2|18283.2|18248.1|18234.1|0
1642662000000|2022-01-20 07:00:00|18293.5|18279.5|18242.7|18236.7|18293.5|18279.5|18240.7|18234.7|3492
1642665600000|2022-01-20 08:00:00|18243.7|18237.7|18248.7|18242.7|18253.7|18247.7|18218.7|18212.7|3518
1642669200000|2022-01-20 09:00:00|18249.7|18243.7|18246.2|18240.2|18252.7|18246.7|18219.7|18213.7|3226
1642672800000|2022-01-20 10:00:00|18245.7|18239.7|18244.7|18238.7|18248.7|18242.7|18237.2|18231.2|860
1642676400000|2022-01-20 11:00:00|18245.7|18239.7|18256.7|18250.7|18260.2|18254.2|18245.2|18239.2|1455
1642680000000|2022-01-20 12:00:00|18255.7|18249.7|18253.7|18247.7|18257.7|18251.7|18243.2|18237.2|1190
1642683600000|2022-01-20 13:00:00|18253.2|18247.2|18261.7|18255.7|18270.7|18264.7|18248.7|18242.7|1974
1642687200000|2022-01-20 14:00:00|18262.2|18256.2|18271.2|18265.2|18275.7|18269.7|18239.2|18233.2|5463
1642690800000|2022-01-20 15:00:00|18271.7|18265.7|18297.7|18291.7|18303.7|18297.7|18255.7|18249.7|7006
1642694400000|2022-01-20 16:00:00|18298.7|18292.7|18295.7|18289.7|18311.7|18305.7|18285.2|18279.2|3174
1642698000000|2022-01-20 17:00:00|18294.7|18288.7|18287.7|18281.7|18306.7|18300.7|18284.7|18278.7|1725
1642701600000|2022-01-20 18:00:00|18289.2|18283.2|18278.7|18272.7|18290.7|18284.7|18275.7|18269.7|1303
1642705200000|2022-01-20 19:00:00|18279.2|18273.2|18231.7|18225.7|18292.7|18286.7|18227.2|18221.2|2960
1642708800000|2022-01-20 20:00:00|18232.2|18226.2|18097.2|18091.2|18236.7|18230.7|18068.2|18062.2|7749
1642712400000|2022-01-20 21:00:00|18088.4|18074.4|18029.6|18015.6|18103.8|18089.8|17961.7|17947.7|0
1642716000000|2022-01-20 22:00:00|18029.4|18015.4|18031.6|18017.6|18041.1|18027.1|18022.1|18008.1|0
1642719600000|2022-01-20 23:00:00|18021.3|18007.3|18052.6|18038.6|18059.2|18045.2|18004.7|17990.7|0
1642723200000|2022-01-21 00:00:00|18053.1|18039.1|18025.7|18021.7|18072.7|18068.7|17994.3|17980.3|10782
1642726800000|2022-01-21 01:00:00|18026.2|18022.2|17994.2|17990.2|18056.2|18052.2|17919.7|17915.7|61174
1642730400000|2022-01-21 02:00:00|17993.7|17989.7|17958.7|17954.7|18037.7|18033.7|17916.2|17912.2|30732
1642734000000|2022-01-21 03:00:00|17957.2|17953.2|17936.7|17932.7|17965.7|17961.7|17891.7|17887.7|17616
1642737600000|2022-01-21 04:00:00|17935.7|17931.7|17886.6|17882.6|17953.7|17949.7|17869.6|17865.6|16889
1642741200000|2022-01-21 05:00:00|17887.1|17883.1|17922.3|17908.3|17939.4|17925.4|17860.1|17856.1|20551
1642744800000|2022-01-21 06:00:00|17921.7|17907.7|17933|17919|17957.7|17943.7|17895.1|17881.1|0
1642748400000|2022-01-21 07:00:00|17931|17917|17955.6|17949.6|17973.6|17967.6|17902.1|17896.1|7767
1642752000000|2022-01-21 08:00:00|17956.1|17950.1|17954.6|17948.6|17968.6|17962.6|17930.6|17924.6|3876
1642755600000|2022-01-21 09:00:00|17954.1|17948.1|17959.6|17953.6|17966.6|17960.6|17939.1|17933.1|2014
1642759200000|2022-01-21 10:00:00|17960.1|17954.1|17960.1|17954.1|17971.6|17965.6|17953.6|17947.6|1764
1642762800000|2022-01-21 11:00:00|17959.6|17953.6|17935.1|17929.1|17959.6|17953.6|17915.6|17909.6|3218
1642766400000|2022-01-21 12:00:00|17934.6|17928.6|17903.6|17897.6|17936.6|17930.6|17891.6|17885.6|2978
1642770000000|2022-01-21 13:00:00|17902.6|17896.6|17915.6|17909.6|17931.1|17925.1|17898.1|17892.1|2568
1642773600000|2022-01-21 14:00:00|17915.1|17909.1|17897.1|17891.1|17943.6|17937.6|17882.1|17876.1|8372
1642777200000|2022-01-21 15:00:00|17896.1|17890.1|17908.6|17902.6|17936.1|17930.1|17832.6|17826.6|14443
1642780800000|2022-01-21 16:00:00|17909.1|17903.1|17892.6|17886.6|17940.6|17934.6|17870.6|17864.6|6650
1642784400000|2022-01-21 17:00:00|17892.1|17886.1|17862.1|17856.1|17903.1|17897.1|17851.6|17845.6|4160
1642788000000|2022-01-21 18:00:00|17861.1|17855.1|17856.1|17850.1|17889.1|17883.1|17842.6|17836.6|2812
1642791600000|2022-01-21 19:00:00|17855.1|17849.1|17791.6|17785.6|17873.6|17867.6|17789.6|17783.6|3159
1642795200000|2022-01-21 20:00:00|17791.1|17785.1|17727.1|17721.1|17809.6|17803.6|17724.6|17718.6|5139
1642798800000|2022-01-21 21:00:00|17712.6|17698.6|17695.3|17681.3|17735.3|17721.3|17694.9|17680.9|0
1642978800000|2022-01-23 23:00:00|17724.6|17710.6|17809.3|17795.3|17810.5|17796.5|17713.5|17699.5|0
1642982400000|2022-01-24 00:00:00|17808.4|17794.4|17797.1|17793.1|17820.6|17816.6|17760.1|17754.4|10524
1642986000000|2022-01-24 01:00:00|17799.1|17795.1|17828.2|17824.2|17836.6|17832.6|17717.2|17713.2|49092
1642989600000|2022-01-24 02:00:00|17829.7|17825.7|17831.7|17827.7|17880.7|17876.7|17814.2|17810.2|24348
1642993200000|2022-01-24 03:00:00|17832.2|17828.2|17879.7|17875.7|17910.2|17906.2|17824.2|17820.2|15605
1642996800000|2022-01-24 04:00:00|17879.2|17875.2|17934.7|17930.7|17947.2|17943.2|17879.2|17875.2|15150
1643000400000|2022-01-24 05:00:00|17935.7|17931.7|17972.9|17958.9|17984.2|17980.2|17926.2|17922.2|18934
1643004000000|2022-01-24 06:00:00|17972|17958|17954.5|17940.5|17980.5|17966.5|17954.5|17940.5|0
1643007600000|2022-01-24 07:00:00|17954.8|17940.8|17952.7|17946.7|17966.2|17960.2|17935.7|17929.7|3626
1643011200000|2022-01-24 08:00:00|17952.2|17946.2|17949.7|17943.7|17993.2|17987.2|17940.2|17934.2|4656
1643014800000|2022-01-24 09:00:00|17950.7|17944.7|17931.2|17925.2|17956.2|17950.2|17914.2|17908.2|4885
1643018400000|2022-01-24 10:00:00|17929.7|17923.7|17871.2|17865.2|17929.7|17923.7|17842.7|17836.7|7574
1643022000000|2022-01-24 11:00:00|17869.7|17863.7|17885.2|17879.2|17895.2|17889.2|17859.2|17853.2|4409
1643025600000|2022-01-24 12:00:00|17884.7|17878.7|17856.2|17850.2|17887.2|17881.2|17856.2|17850.2|2912
1643029200000|2022-01-24 13:00:00|17856.7|17850.7|17818.2|17812.2|17857.2|17851.2|17811.2|17805.2|7034
1643032800000|2022-01-24 14:00:00|17817.7|17811.7|17765.2|17759.2|17832.2|17826.2|17764.2|17758.2|14852
1643036400000|2022-01-24 15:00:00|17764.2|17758.2|17733.2|17727.2|17779.2|17773.2|17702.7|17696.7|17557
1643040000000|2022-01-24 16:00:00|17733.7|17727.7|17636.7|17630.7|17733.7|17727.7|17591.7|17585.7|14159
1643043600000|2022-01-24 17:00:00|17637.2|17631.2|17642.2|17636.2|17666.7|17660.7|17522.7|17516.7|13993
1643047200000|2022-01-24 18:00:00|17643.7|17637.7|17733.2|17727.2|17738.2|17732.2|17638.2|17632.2|8118
1643050800000|2022-01-24 19:00:00|17732.7|17726.7|17714.7|17708.7|17763.2|17757.2|17610.7|17604.7|7765
1643054400000|2022-01-24 20:00:00|17712.7|17706.7|17862.2|17856.2|17863.2|17857.2|17708.7|17702.7|8536
1643058000000|2022-01-24 21:00:00|17876.2|17862.2|17886.5|17872.5|17895.9|17881.9|17822.9|17808.9|9
1643061600000|2022-01-24 22:00:00|17886.6|17872.6|17875.6|17861.6|17887.3|17873.3|17867.4|17853.4|0
1643065200000|2022-01-24 23:00:00|17868.1|17854.1|17860.7|17846.7|17882.3|17868.3|17795.5|17781.5|0
1643068800000|2022-01-25 00:00:00|17862.1|17848.1|17748.7|17744.7|17870.7|17856.7|17732.7|17728.7|11644
1643072400000|2022-01-25 01:00:00|17749.7|17745.7|17710.7|17706.7|17776.7|17772.7|17645.7|17641.7|56868
1643076000000|2022-01-25 02:00:00|17708.7|17704.7|17660.2|17656.2|17721.7|17717.7|17623.2|17619.2|29895
1643079600000|2022-01-25 03:00:00|17659.2|17655.2|17626.2|17622.2|17660.2|17656.2|17591.7|17587.7|18948
1643083200000|2022-01-25 04:00:00|17626.7|17622.7|17636.7|17632.7|17676.7|17672.7|17611.2|17607.2|15983
1643086800000|2022-01-25 05:00:00|17637.2|17633.2|17678.7|17664.7|17698.9|17688.2|17597.2|17593.2|25217
1643090400000|2022-01-25 06:00:00|17678.2|17664.2|17681.9|17667.9|17706.8|17692.8|17654.8|17640.8|0
1643094000000|2022-01-25 07:00:00|17682|17668|17604.7|17598.7|17683.6|17669.6|17547.7|17541.7|12049
1643097600000|2022-01-25 08:00:00|17606.2|17600.2|17584.7|17578.7|17618.2|17612.2|17564.2|17558.2|6233
1643101200000|2022-01-25 09:00:00|17585.7|17579.7|17643.7|17637.7|17650.7|17644.7|17571.7|17565.7|6291
1643104800000|2022-01-25 10:00:00|17643.2|17637.2|17622.7|17616.7|17675.2|17669.2|17614.2|17608.2|5110
1643108400000|2022-01-25 11:00:00|17622.2|17616.2|17625.2|17619.2|17651.2|17645.2|17610.2|17604.2|3106
1643112000000|2022-01-25 12:00:00|17625.7|17619.7|17599.2|17593.2|17628.7|17622.7|17590.2|17584.2|3171
1643115600000|2022-01-25 13:00:00|17601.2|17595.2|17605.2|17599.2|17609.2|17603.2|17566.2|17560.2|4066
1643119200000|2022-01-25 14:00:00|17604.7|17598.7|17546.2|17540.2|17640.2|17634.2|17534.2|17528.2|11359
1643122800000|2022-01-25 15:00:00|17544.7|17538.7|17602.7|17596.7|17648.7|17642.7|17522.2|17516.2|15572
1643126400000|2022-01-25 16:00:00|17602.2|17596.2|17570.2|17564.2|17625.2|17619.2|17566.2|17560.2|7031
1643130000000|2022-01-25 17:00:00|17570.7|17564.7|17596.2|17590.2|17617.2|17611.2|17567.2|17561.2|4112
1643133600000|2022-01-25 18:00:00|17595.7|17589.7|17701.2|17695.2|17701.2|17695.2|17576.2|17570.2|5421
1643137200000|2022-01-25 19:00:00|17702.2|17696.2|17745.2|17739.2|17747.7|17741.7|17691.7|17685.7|4763
1643140800000|2022-01-25 20:00:00|17745.7|17739.7|17639.2|17633.2|17749.7|17743.7|17632.2|17626.2|4655
1643144400000|2022-01-25 21:00:00|17657.8|17643.8|17464|17450|17679.7|17665.7|17428.5|17414.5|0
1643148000000|2022-01-25 22:00:00|17464.1|17450.1|17486|17472|17486|17472|17455.5|17441.5|0
1643151600000|2022-01-25 23:00:00|17484.6|17470.6|17673.1|17659.1|17719.7|17705.7|17482.7|17468.7|0
1643155200000|2022-01-26 00:00:00|17674|17660|17629.2|17625.2|17705.2|17701.2|17519.9|17505.9|6726
1643158800000|2022-01-26 01:00:00|17627.7|17623.7|17717.7|17713.7|17732.2|17728.2|17623.7|17619.7|34085
1643162400000|2022-01-26 02:00:00|17720.2|17716.2|17728.2|17724.2|17769.2|17765.2|17717.7|17713.7|17509
1643166000000|2022-01-26 03:00:00|17729.2|17725.2|17742.7|17738.7|17752.2|17748.2|17716.2|17712.2|9961
1643169600000|2022-01-26 04:00:00|17743.2|17739.2|17693.2|17689.2|17750.2|17746.2|17664.7|17660.7|13119
1643173200000|2022-01-26 05:00:00|17691.7|17687.7|17651.4|17637.4|17706.2|17702.2|17627.2|17623.2|14215
1643176800000|2022-01-26 06:00:00|17649.2|17635.2|17639.7|17625.7|17665.2|17651.2|17633.8|17619.8|0
1643180400000|2022-01-26 07:00:00|17641.3|17627.3|17634.2|17628.2|17652.2|17646.2|17588.7|17582.7|4010
1643184000000|2022-01-26 08:00:00|17635.2|17629.2|17698.2|17692.2|17719.7|17713.7|17631.2|17625.2|5254
1643187600000|2022-01-26 09:00:00|17698.7|17692.7|17717.7|17711.7|17738.2|17732.2|17695.7|17689.7|3519
1643191200000|2022-01-26 10:00:00|17717.2|17711.2|17725.7|17719.7|17733.2|17727.2|17703.2|17697.2|1990
1643194800000|2022-01-26 11:00:00|17727.7|17721.7|17743.2|17737.2|17743.2|17737.2|17715.2|17709.2|2087
1643198400000|2022-01-26 12:00:00|17742.2|17736.2|17725.2|17719.2|17743.2|17737.2|17712.7|17706.7|1412
1643202000000|2022-01-26 13:00:00|17726.2|17720.2|17733.7|17727.7|17745.2|17739.2|17723.7|17717.7|1719
1643205600000|2022-01-26 14:00:00|17733.2|17727.2|17723.7|17717.7|17738.7|17732.7|17685.7|17679.7|5775
1643209200000|2022-01-26 15:00:00|17724.7|17718.7|17683.7|17677.7|17731.2|17725.2|17659.7|17653.7|5924
1643212800000|2022-01-26 16:00:00|17684.2|17678.2|17695.7|17689.7|17715.7|17709.7|17664.2|17658.2|3685
1643216400000|2022-01-26 17:00:00|17696.2|17690.2|17714.7|17708.7|17728.2|17722.2|17694.2|17688.2|1654
1643220000000|2022-01-26 18:00:00|17715.2|17709.2|17702.7|17696.7|17717.7|17711.7|17680.7|17674.7|1661
1643223600000|2022-01-26 19:00:00|17702.2|17696.2|17575.7|17569.7|17742.2|17736.2|17545.2|17539.2|9102
1643227200000|2022-01-26 20:00:00|17574.7|17568.7|17496.7|17490.7|17574.7|17568.7|17453.7|17447.7|7662
1643230800000|2022-01-26 21:00:00|17491.3|17477.3|17491.9|17477.9|17509|17495|17447.1|17433.1|0
1643234400000|2022-01-26 22:00:00|17492|17478|17514.6|17500.6|17533.1|17519.1|17490.5|17476.5|0
1643238000000|2022-01-26 23:00:00|17513.6|17499.6|17591.1|17577.1|17598.6|17584.6|17513.6|17499.6|0
1643241600000|2022-01-27 00:00:00|17589.8|17575.8|17387.7|17373.7|17595.2|17581.2|17386.6|17372.6|0
1643245200000|2022-01-27 01:00:00|17387.6|17373.6|17233.2|17219.2|17413.4|17399.4|17221.1|17207.1|0
1643248800000|2022-01-27 02:00:00|17233.3|17219.3|17188.4|17174.4|17262.5|17248.5|17118.3|17104.3|0
1643252400000|2022-01-27 03:00:00|17188.5|17174.5|17083.1|17069.1|17198.8|17184.8|17062.6|17048.6|0
1643256000000|2022-01-27 04:00:00|17082.8|17068.8|17084.4|17070.4|17129.4|17115.4|17074.6|17060.6|0
1643259600000|2022-01-27 05:00:00|17084.5|17070.5|17140.1|17126.1|17166.2|17152.2|17067.7|17053.7|0
1643263200000|2022-01-27 06:00:00|17139.6|17125.6|17119|17105|17192.8|17178.8|17072.1|17058.1|0
1643266800000|2022-01-27 07:00:00|17121.1|17107.1|17205.3|17191.3|17224.8|17210.8|17121.1|17107.1|0
1643270400000|2022-01-27 08:00:00|17204.8|17190.8|17325.8|17311.8|17326.8|17312.8|17204.8|17190.8|0
1643274000000|2022-01-27 09:00:00|17326.2|17312.2|17432.3|17418.3|17445.7|17431.7|17311.2|17297.2|0
1643277600000|2022-01-27 10:00:00|17432|17418|17370.5|17356.5|17461.4|17447.4|17363.2|17349.2|0
1643281200000|2022-01-27 11:00:00|17372.5|17358.5|17442.7|17428.7|17444.2|17430.2|17372|17358|0
1643284800000|2022-01-27 12:00:00|17444.7|17430.7|17458.9|17444.9|17464|17450|17394|17380|0
1643288400000|2022-01-27 13:00:00|17461|17447|17526.3|17512.3|17530.6|17516.6|17458.2|17444.2|0
1643292000000|2022-01-27 14:00:00|17528.3|17514.3|17567.5|17553.5|17602.1|17588.1|17507.6|17493.6|0
1643295600000|2022-01-27 15:00:00|17567.6|17553.6|17550.2|17536.2|17598.9|17584.9|17430.8|17416.8|0
1643299200000|2022-01-27 16:00:00|17552.3|17538.3|17547.3|17533.3|17566.9|17552.9|17502.6|17488.6|0
1643302800000|2022-01-27 17:00:00|17547.5|17533.5|17409.5|17395.5|17548.5|17534.5|17369.7|17355.7|0
1643306400000|2022-01-27 18:00:00|17409.6|17395.6|17364.8|17350.8|17424.5|17410.5|17306.1|17292.1|0
1643310000000|2022-01-27 19:00:00|17364.7|17350.7|17332.8|17318.8|17409|17395|17301.8|17287.8|0
1643313600000|2022-01-27 20:00:00|17332.9|17318.9|17277.7|17263.7|17366.7|17352.7|17272.3|17258.3|0
1643317200000|2022-01-27 21:00:00|17279.5|17265.5|17370|17356|17371.4|17357.4|17258.9|17244.9|0
1643320800000|2022-01-27 22:00:00|17368.9|17354.9|17392.9|17378.9|17415.3|17401.3|17356.7|17342.7|0
1643324400000|2022-01-27 23:00:00|17395|17381|17345.8|17331.8|17410.1|17396.1|17344.7|17330.7|0
1643328000000|2022-01-28 00:00:00|17344.4|17330.4|17351.4|17337.4|17393.7|17379.7|17256.6|17242.6|0
1643331600000|2022-01-28 01:00:00|17351.2|17337.2|17295|17281|17381.7|17367.7|17285.1|17271.1|0
1643335200000|2022-01-28 02:00:00|17295.1|17281.1|17348.4|17334.4|17354.1|17340.1|17247.6|17233.6|0
1643338800000|2022-01-28 03:00:00|17348.7|17334.7|17252.4|17238.4|17348.8|17334.8|17249.9|17235.9|0
1643342400000|2022-01-28 04:00:00|17252.6|17238.6|17192.3|17178.3|17266.6|17252.6|17182.2|17168.2|0
1643346000000|2022-01-28 05:00:00|17192.4|17178.4|17248.7|17234.7|17262.8|17248.8|17183|17169|0
1643349600000|2022-01-28 06:00:00|17248.1|17234.1|17280.8|17266.8|17294.1|17280.1|17218.1|17204.1|0
1643353200000|2022-01-28 07:00:00|17281.1|17267.1|17298.4|17284.4|17304.3|17290.3|17253.7|17239.7|0
1643356800000|2022-01-28 08:00:00|17298.3|17284.3|17253.4|17239.4|17345.4|17331.4|17217.3|17203.3|0
1643360400000|2022-01-28 09:00:00|17253.5|17239.5|17239|17225|17266.7|17252.7|17218.5|17204.5|0
1643364000000|2022-01-28 10:00:00|17239.2|17225.2|17189.3|17175.3|17239.9|17225.9|17169.3|17155.3|0
1643367600000|2022-01-28 11:00:00|17189.4|17175.4|17178.1|17164.1|17193.8|17179.8|17119.5|17105.5|0
1643371200000|2022-01-28 12:00:00|17177.8|17163.8|17083.7|17069.7|17191.4|17177.4|17037.3|17023.3|0
1643374800000|2022-01-28 13:00:00|17084.1|17070.1|17256.1|17242.1|17268.3|17254.3|17079.9|17065.9|0
1643378400000|2022-01-28 14:00:00|17255.9|17241.9|17159.6|17145.6|17331.2|17317.2|17149.8|17135.8|0
1643382000000|2022-01-28 15:00:00|17159.9|17145.9|17294.2|17280.2|17296.3|17282.3|17134.9|17120.9|0
1643385600000|2022-01-28 16:00:00|17294.5|17280.5|17429.5|17415.5|17433.7|17419.7|17265.1|17251.1|0
1643389200000|2022-01-28 17:00:00|17429.7|17415.7|17365.2|17351.2|17438.3|17424.3|17351.5|17337.5|0
1643392800000|2022-01-28 18:00:00|17365.4|17351.4|17371|17357|17400.7|17386.7|17350.3|17336.3|0
1643396400000|2022-01-28 19:00:00|17370.9|17356.9|17346.7|17332.7|17393.2|17379.2|17246.6|17232.6|0
1643400000000|2022-01-28 20:00:00|17346.5|17332.5|17513.8|17499.8|17513.8|17499.8|17330.5|17316.5|0
1643403600000|2022-01-28 21:00:00|17512|17498|17497.6|17483.6|17519.1|17505.1|17472|17458|0
1643583600000|2022-01-30 23:00:00|17494.4|17480.4|17468.2|17454.2|17504.1|17490.1|17434.5|17420.5|0
1643587200000|2022-01-31 00:00:00|17468.7|17454.7|17413.9|17399.9|17502.7|17488.7|17412.6|17398.6|0
1643590800000|2022-01-31 01:00:00|17414.1|17400.1|17503.4|17489.4|17506.6|17492.6|17395.8|17381.8|0
1643594400000|2022-01-31 02:00:00|17503.5|17489.5|17567.3|17553.3|17572.7|17558.7|17491.9|17477.9|0
1643598000000|2022-01-31 03:00:00|17567.2|17553.2|17578|17564|17599.1|17585.1|17548.8|17534.8|0
1643601600000|2022-01-31 04:00:00|17578.1|17564.1|17571.1|17557.1|17582.1|17568.1|17559.8|17545.8|0
1643605200000|2022-01-31 05:00:00|17573.2|17559.2|17596.4|17582.4|17602.5|17588.5|17539.7|17525.7|0
1643608800000|2022-01-31 06:00:00|17597|17583|17580.4|17566.4|17609.1|17595.1|17575.8|17561.8|0
1643612400000|2022-01-31 07:00:00|17580.6|17566.6|17582.6|17568.6|17582.8|17568.8|17564.2|17550.2|0
1643616000000|2022-01-31 08:00:00|17582.3|17568.3|17610.4|17596.4|17611.1|17597.1|17545.4|17531.4|0
1643619600000|2022-01-31 09:00:00|17610.7|17596.7|17599.4|17585.4|17629.5|17615.5|17582.4|17568.4|0
1643623200000|2022-01-31 10:00:00|17599.7|17585.7|17570.6|17556.6|17600|17586|17543|17529|0
1643626800000|2022-01-31 11:00:00|17570.5|17556.5|17543.7|17529.7|17593.9|17579.9|17532.7|17518.7|0
1643630400000|2022-01-31 12:00:00|17543.5|17529.5|17538.3|17524.3|17547.9|17533.9|17479.5|17465.5|0
1643634000000|2022-01-31 13:00:00|17538.2|17524.2|17579.9|17565.9|17588.8|17574.8|17514.3|17500.3|0
1643637600000|2022-01-31 14:00:00|17579.8|17565.8|17701.4|17687.4|17703.9|17689.9|17547.8|17533.8|0
1643641200000|2022-01-31 15:00:00|17701.6|17687.6|17738.2|17724.2|17738.4|17724.4|17692.2|17678.2|0
1643644800000|2022-01-31 16:00:00|17737.9|17723.9|17757|17743|17758.1|17744.1|17685.2|17671.2|0
1643648400000|2022-01-31 17:00:00|17757.1|17743.1|17770.6|17756.6|17772.2|17758.2|17739.5|17725.5|0
1643652000000|2022-01-31 18:00:00|17772.7|17758.7|17840.4|17826.4|17840.6|17826.6|17761|17747|0
1643655600000|2022-01-31 19:00:00|17840.6|17826.6|17882.6|17868.6|17886.5|17872.5|17835|17821|0
1643659200000|2022-01-31 20:00:00|17882.4|17868.4|17909.7|17895.7|17930.7|17916.7|17825.8|17811.8|0
1643662800000|2022-01-31 21:00:00|17907.9|17893.9|17866|17852|17909.7|17895.7|17860.5|17846.5|0
1643666400000|2022-01-31 22:00:00|17863.8|17849.8|17870.5|17856.5|17874.5|17860.5|17861.9|17847.9|0
1643670000000|2022-01-31 23:00:00|17872.1|17858.1|17869.6|17855.6|17883.8|17869.8|17854.3|17840.3|0
1643673600000|2022-02-01 00:00:00|17870.5|17856.5|17869.5|17855.5|17893.5|17879.5|17855|17841|0
1643677200000|2022-02-01 01:00:00|17875.6|17861.6|17823.3|17809.3|17899.2|17885.2|17810.5|17796.5|0
1643680800000|2022-02-01 02:00:00|17823.2|17809.2|17868.6|17854.6|17868.6|17854.6|17815.4|17801.4|0
1643684400000|2022-02-01 03:00:00|17868.7|17854.7|17888.9|17874.9|17908.9|17894.9|17863.2|17849.2|0
1643688000000|2022-02-01 04:00:00|17886.9|17872.9|17881.6|17867.6|17891.8|17877.8|17870.5|17856.5|0
1643691600000|2022-02-01 05:00:00|17881.3|17867.3|17867.1|17853.1|17900|17886|17849.7|17835.7|0
1643695200000|2022-02-01 06:00:00|17864.9|17850.9|17875.2|17861.2|17876.4|17862.4|17858|17844|0
1643698800000|2022-02-01 07:00:00|17875.5|17861.5|17896.5|17882.5|17913.9|17899.9|17867.1|17853.1|0
1643702400000|2022-02-01 08:00:00|17896.3|17882.3|17935.2|17921.2|17947|17933|17887.9|17873.9|0
1643706000000|2022-02-01 09:00:00|17934.9|17920.9|17861.2|17847.2|17942.4|17928.4|17834.6|17820.6|0
1643709600000|2022-02-01 10:00:00|17861.1|17847.1|17887.9|17873.9|17897.9|17883.9|17856.4|17842.4|0
1643713200000|2022-02-01 11:00:00|17887.8|17873.8|17911.4|17897.4|17929.6|17915.6|17887.4|17873.4|0
1643716800000|2022-02-01 12:00:00|17911.7|17897.7|17934.4|17920.4|17943.1|17929.1|17905.6|17891.6|0
1643720400000|2022-02-01 13:00:00|17934.5|17920.5|17963.7|17949.7|17971.8|17957.8|17931.7|17917.7|0
1643724000000|2022-02-01 14:00:00|17965.8|17951.8|17869.4|17855.4|17969.7|17955.7|17816.8|17802.8|0
1643727600000|2022-02-01 15:00:00|17869.5|17855.5|17882.6|17868.6|17886.4|17872.4|17769.7|17755.7|0
1643731200000|2022-02-01 16:00:00|17882.3|17868.3|17911.1|17897.1|17920.9|17906.9|17881|17867|0
1643734800000|2022-02-01 17:00:00|17911|17897|17886.5|17872.5|17914.7|17900.7|17830.7|17816.7|0
1643738400000|2022-02-01 18:00:00|17886.4|17872.4|17887.4|17873.4|17893.4|17879.4|17863.2|17849.2|0
1643742000000|2022-02-01 19:00:00|17887.5|17873.5|17867.1|17853.1|17896.6|17882.6|17853.6|17839.6|0
1643745600000|2022-02-01 20:00:00|17867|17853|17934.3|17920.3|17955.7|17941.7|17867|17853|0
1643749200000|2022-02-01 21:00:00|17934.7|17920.7|17995.9|17981.9|18012.9|17998.9|17934.3|17920.3|0
1643752800000|2022-02-01 22:00:00|17994.2|17980.2|17996.8|17982.8|17998.7|17984.7|17979.7|17965.7|0
1643756400000|2022-02-01 23:00:00|18001.9|17987.9|17998.2|17984.2|18002|17988|17984.2|17970.2|0
1643760000000|2022-02-02 00:00:00|17997.8|17983.8|18028.7|18014.7|18069.9|18055.9|17996.4|17982.4|0
1643763600000|2022-02-02 01:00:00|18028.6|18014.6|18030.5|18016.5|18062|18048|18022.7|18008.7|0
1643767200000|2022-02-02 02:00:00|18030.4|18016.4|18050.8|18036.8|18079.1|18065.1|18030.1|18016.1|0
1643770800000|2022-02-02 03:00:00|18050.5|18036.5|18038.9|18024.9|18054|18040|18032.3|18018.3|0
1643774400000|2022-02-02 04:00:00|18038.8|18024.8|18068.6|18054.6|18070.7|18056.7|18036.2|18022.2|0
1643778000000|2022-02-02 05:00:00|18068.4|18054.4|18066.2|18052.2|18092.9|18078.9|18059.1|18045.1|0
1643781600000|2022-02-02 06:00:00|18066.4|18052.4|18047.2|18033.2|18083.1|18069.1|18043|18029|0
1643785200000|2022-02-02 07:00:00|18047|18033|18038.7|18024.7|18058.8|18044.8|18030.8|18016.8|0
1643788800000|2022-02-02 08:00:00|18039|18025|18021|18007|18046.1|18032.1|18005.4|17991.4|0
1643792400000|2022-02-02 09:00:00|18021.3|18007.3|18087.8|18073.8|18089.8|18075.8|18017.2|18003.2|0
1643796000000|2022-02-02 10:00:00|18087.9|18073.9|18089.4|18075.4|18114|18100|18076.9|18062.9|0
1643799600000|2022-02-02 11:00:00|18089.7|18075.7|18082.3|18068.3|18096|18082|18068.9|18054.9|0
1643803200000|2022-02-02 12:00:00|18082.9|18068.9|18102.2|18088.2|18103.2|18089.2|18076.3|18062.3|0
1643806800000|2022-02-02 13:00:00|18101.8|18087.8|18048.4|18034.4|18106|18092|18048.4|18034.4|0
1643810400000|2022-02-02 14:00:00|18048.1|18034.1|17997.8|17983.8|18072.6|18058.6|17963.3|17949.3|0
1643814000000|2022-02-02 15:00:00|17998.4|17984.4|18019|18005|18036.2|18022.2|17947.9|17933.9|0
1643817600000|2022-02-02 16:00:00|18018.8|18004.8|17987|17973|18024.5|18010.5|17933.1|17919.1|0
1643821200000|2022-02-02 17:00:00|17986.8|17972.8|18046.5|18032.5|18046.6|18032.6|17977.3|17963.3|0
1643824800000|2022-02-02 18:00:00|18046.4|18032.4|18024.5|18010.5|18046.6|18032.6|17991.6|17977.6|0
1643828400000|2022-02-02 19:00:00|18024.4|18010.4|18047.9|18033.9|18058.8|18044.8|18003.9|17989.9|0
1643832000000|2022-02-02 20:00:00|18048.1|18034.1|18045.2|18031.2|18080.3|18066.3|18030.7|18016.7|0
1643835600000|2022-02-02 21:00:00|18046.1|18032.1|17944.1|17930.1|18055.8|18041.8|17914|17900|0
1643839200000|2022-02-02 22:00:00|17944|17930|17928.6|17914.6|17945.9|17931.9|17924.8|17910.8|0
1643842800000|2022-02-02 23:00:00|17934.1|17920.1|17878.2|17864.2|17941.7|17927.7|17874.7|17860.7|0
1643846400000|2022-02-03 00:00:00|17877.8|17863.8|17844.2|17830.2|17906.9|17892.9|17839.9|17825.9|0
1643850000000|2022-02-03 01:00:00|17844.5|17830.5|17817.3|17803.3|17862.7|17848.7|17772.1|17758.1|0
1643853600000|2022-02-03 02:00:00|17817.2|17803.2|17844.7|17830.7|17850.4|17836.4|17781.8|17767.8|0
1643857200000|2022-02-03 03:00:00|17844.9|17830.9|17858.1|17844.1|17863.3|17849.3|17829.6|17815.6|0
1643860800000|2022-02-03 04:00:00|17857.9|17843.9|17835.8|17821.8|17868.8|17854.8|17835.6|17821.6|0
1643864400000|2022-02-03 05:00:00|17833.7|17819.7|17833.2|17819.2|17849.4|17835.4|17825.3|17811.3|0
1643868000000|2022-02-03 06:00:00|17834.3|17820.3|17798.9|17784.9|17835.1|17821.1|17798.6|17784.6|0
1643871600000|2022-02-03 07:00:00|17799.2|17785.2|17837.7|17823.7|17841.4|17827.4|17795|17781|0
1643875200000|2022-02-03 08:00:00|17836.2|17822.2|17838.7|17824.7|17843.3|17829.3|17816.3|17802.3|0
1643878800000|2022-02-03 09:00:00|17838.6|17824.6|17763.6|17749.6|17845.5|17831.5|17759.5|17745.5|0
1643882400000|2022-02-03 10:00:00|17763.4|17749.4|17761.9|17747.9|17793.9|17779.9|17747.3|17733.3|0
1643886000000|2022-02-03 11:00:00|17761.6|17747.6|17787.3|17773.3|17787.6|17773.6|17749.7|17735.7|0
1643889600000|2022-02-03 12:00:00|17787.1|17773.1|17797.1|17783.1|17810.6|17796.6|17761.5|17747.5|0
1643893200000|2022-02-03 13:00:00|17797|17783|17719.2|17705.2|17797.1|17783.1|17711.1|17697.1|0
1643896800000|2022-02-03 14:00:00|17719.1|17705.1|17698.6|17684.6|17761.7|17747.7|17692.1|17678.1|0
1643900400000|2022-02-03 15:00:00|17698.8|17684.8|17764.9|17750.9|17806.2|17792.2|17684.6|17670.6|0
1643904000000|2022-02-03 16:00:00|17765|17751|17681.4|17667.4|17786.2|17772.2|17681.4|17667.4|0
1643907600000|2022-02-03 17:00:00|17681.5|17667.5|17684.2|17670.2|17697.8|17683.8|17653|17639|0
1643911200000|2022-02-03 18:00:00|17684.3|17670.3|17731.1|17717.1|17735|17721|17668.7|17654.7|0
1643914800000|2022-02-03 19:00:00|17730.9|17716.9|17703.5|17689.5|17752.2|17738.2|17674.9|17660.9|0
1643918400000|2022-02-03 20:00:00|17703.6|17689.6|17700.2|17686.2|17751.7|17737.7|17660.9|17646.9|0
1643922000000|2022-02-03 21:00:00|17699.3|17685.3|17879.6|17865.6|17887.5|17873.5|17695.3|17681.3|0
1643925600000|2022-02-03 22:00:00|17879.5|17865.5|17862.1|17848.1|17880.3|17866.3|17843.9|17829.9|0
1643929200000|2022-02-03 23:00:00|17860.1|17846.1|17865.1|17851.1|17884.4|17870.4|17842.5|17828.5|0
1643932800000|2022-02-04 00:00:00|17865.6|17851.6|17933.5|17919.5|17951|17937|17858.9|17844.9|0
1643936400000|2022-02-04 01:00:00|17933.7|17919.7|17855.2|17841.2|17980.9|17966.9|17850.7|17836.7|0
1643940000000|2022-02-04 02:00:00|17857.2|17843.2|17893.5|17879.5|17911.4|17897.4|17854.4|17840.4|0
1643943600000|2022-02-04 03:00:00|17893.6|17879.6|17912.9|17898.9|17920|17906|17892.7|17878.7|0
1643947200000|2022-02-04 04:00:00|17913|17899|17931.9|17917.9|17934.7|17920.7|17899.6|17885.6|0
1643950800000|2022-02-04 05:00:00|17931.7|17917.7|17980.6|17966.6|17983.7|17969.7|17931.7|17917.7|0
1643954400000|2022-02-04 06:00:00|17981.3|17967.3|17977.7|17963.7|17994.5|17980.5|17960.9|17946.9|0
1643958000000|2022-02-04 07:00:00|17977.5|17963.5|17944.4|17930.4|17999.4|17985.4|17932.3|17918.3|0
1643961600000|2022-02-04 08:00:00|17944.5|17930.5|17887.8|17873.8|17969.3|17955.3|17867.5|17853.5|0
1643965200000|2022-02-04 09:00:00|17885.8|17871.8|17852.8|17838.8|17901.9|17887.9|17852.1|17838.1|0
1643968800000|2022-02-04 10:00:00|17852.6|17838.6|17808.7|17794.7|17858.2|17844.2|17778.9|17764.9|0
1643972400000|2022-02-04 11:00:00|17808.4|17794.4|17740.1|17726.1|17808.8|17794.8|17740.1|17726.1|0
1643976000000|2022-02-04 12:00:00|17740.5|17726.5|17801.6|17787.6|17812|17798|17740.5|17726.5|0
1643979600000|2022-02-04 13:00:00|17801.7|17787.7|17670|17656|17805|17791|17670|17656|0
1643983200000|2022-02-04 14:00:00|17670.1|17656.1|17783.6|17769.6|17790.1|17776.1|17643.6|17629.6|0
1643986800000|2022-02-04 15:00:00|17783.8|17769.8|17705.1|17691.1|17825.1|17811.1|17692.1|17678.1|0
1643990400000|2022-02-04 16:00:00|17705|17691|17778.6|17764.6|17801|17787|17680.7|17666.7|0
1643994000000|2022-02-04 17:00:00|17778.7|17764.7|17813.2|17799.2|17813.6|17799.6|17761.3|17747.3|0
1643997600000|2022-02-04 18:00:00|17813.3|17799.3|17868.7|17854.7|17875.6|17861.6|17813.3|17799.3|0
1644001200000|2022-02-04 19:00:00|17869|17855|17869.3|17855.3|17873|17859|17817.6|17803.6|0
1644004800000|2022-02-04 20:00:00|17869.5|17855.5|17802.3|17788.3|17909.8|17895.8|17794.2|17780.2|0
1644008400000|2022-02-04 21:00:00|17799.6|17785.6|17774.4|17760.4|17811.2|17797.2|17764.7|17750.7|0
1644188400000|2022-02-06 23:00:00|17819.1|17805.1|17810.2|17796.2|17820.4|17806.4|17769.8|17755.8|0
1644192000000|2022-02-07 00:00:00|17810.7|17796.7|17769|17765|17812|17799.5|17714.1|17700.1|10443
1644195600000|2022-02-07 01:00:00|17767|17763|17738.9|17734.9|17843.4|17839.4|17717.9|17713.9|40374
1644199200000|2022-02-07 02:00:00|17740.4|17736.4|17723.4|17719.4|17774.4|17770.4|17692.4|17688.4|17185
1644202800000|2022-02-07 03:00:00|17724.4|17720.4|17789.9|17785.9|17800.4|17796.4|17721.4|17717.4|12717
1644206400000|2022-02-07 04:00:00|17790.9|17786.9|17873.4|17869.4|17881.9|17877.9|17790.4|17786.4|16192
1644210000000|2022-02-07 05:00:00|17873.9|17869.9|17910.3|17896.3|17910.5|17896.5|17866.4|17862.4|16380
1644213600000|2022-02-07 06:00:00|17911.5|17897.5|17913.5|17899.5|17925.3|17911.3|17883.8|17869.8|0
1644217200000|2022-02-07 07:00:00|17914.7|17900.7|17915.9|17909.9|17929.4|17923.4|17903.9|17897.9|2721
1644220800000|2022-02-07 08:00:00|17916.4|17910.4|17895.4|17889.4|17922.4|17916.4|17871.4|17865.4|3028
1644224400000|2022-02-07 09:00:00|17896.4|17890.4|17878.9|17872.9|17902.4|17896.4|17863.9|17857.9|2244
1644228000000|2022-02-07 10:00:00|17878.4|17872.4|17872.4|17866.4|17886.4|17880.4|17866.9|17860.9|1453
1644231600000|2022-02-07 11:00:00|17871.9|17865.9|17892.9|17886.9|17900.4|17894.4|17865.4|17859.4|1471
1644235200000|2022-02-07 12:00:00|17893.9|17887.9|17906.4|17900.4|17911.4|17905.4|17893.4|17887.4|1429
1644238800000|2022-02-07 13:00:00|17905.4|17899.4|17907.4|17901.4|17923.9|17917.9|17903.4|17897.4|1476
1644242400000|2022-02-07 14:00:00|17908.4|17902.4|17938.4|17932.4|17945.4|17939.4|17884.4|17878.4|6087
1644246000000|2022-02-07 15:00:00|17938.9|17932.9|17940.4|17934.4|17949.4|17943.4|17920.9|17914.9|4151
1644249600000|2022-02-07 16:00:00|17940.9|17934.9|17904.4|17898.4|17946.4|17940.4|17875.9|17869.9|3706
1644253200000|2022-02-07 17:00:00|17903.9|17897.9|17904.9|17898.9|17914.4|17908.4|17882.4|17876.4|1708
1644256800000|2022-02-07 18:00:00|17905.4|17899.4|17943.4|17937.4|17945.4|17939.4|17900.4|17894.4|1370
1644260400000|2022-02-07 19:00:00|17942.9|17936.9|17957.4|17951.4|17961.4|17955.4|17929.9|17923.9|1443
1644264000000|2022-02-07 20:00:00|17956.9|17950.9|17898.4|17892.4|17966.4|17960.4|17884.9|17878.9|2467
1644267600000|2022-02-07 21:00:00|17907.6|17893.6|17928|17914|17933.5|17919.5|17905.8|17891.8|0
1644271200000|2022-02-07 22:00:00|17927.2|17913.2|17930.8|17916.8|17932.1|17918.1|17926.8|17912.8|0
1644274800000|2022-02-07 23:00:00|17927.1|17913.1|17938.4|17924.4|17940.2|17926.2|17918.6|17904.6|0
1644278400000|2022-02-08 00:00:00|17938.9|17924.9|17993.9|17989.9|17995.4|17991.4|17936|17922|7346
1644282000000|2022-02-08 01:00:00|17993.4|17989.4|18022.9|18018.9|18042.4|18038.4|17974.9|17970.9|27778
1644285600000|2022-02-08 02:00:00|18022.4|18018.4|18021.9|18017.9|18044.4|18040.4|17989.9|17985.9|16883
1644289200000|2022-02-08 03:00:00|18021.4|18017.4|18019.4|18015.4|18035.4|18031.4|17999.4|17995.4|8485
1644292800000|2022-02-08 04:00:00|18019.9|18015.9|18037.9|18033.9|18041.4|18037.4|18006.4|18002.4|8550
1644296400000|2022-02-08 05:00:00|18038.9|18034.9|17957.5|17943.5|18042.4|18038.4|17921.9|17917.9|20367
1644300000000|2022-02-08 06:00:00|17957|17943|17985.8|17971.8|18008.9|17994.9|17950.2|17936.2|0
1644303600000|2022-02-08 07:00:00|17985.7|17971.7|17955.9|17949.9|17985.7|17971.7|17950.4|17944.4|3903
1644307200000|2022-02-08 08:00:00|17957.9|17951.9|17966.9|17960.9|17972.4|17966.4|17948.4|17942.4|1692
1644310800000|2022-02-08 09:00:00|17966.4|17960.4|17981.4|17975.4|17991.4|17985.4|17965.9|17959.9|2544
1644314400000|2022-02-08 10:00:00|17980.4|17974.4|17981.4|17975.4|17987.4|17981.4|17969.9|17963.9|1300
1644318000000|2022-02-08 11:00:00|17981.9|17975.9|17972.9|17966.9|17984.9|17978.9|17963.4|17957.4|1557
1644321600000|2022-02-08 12:00:00|17972.4|17966.4|17963.9|17957.9|17973.4|17967.4|17955.4|17949.4|1408
1644325200000|2022-02-08 13:00:00|17964.4|17958.4|17968.4|17962.4|17972.9|17966.9|17960.4|17954.4|1042
1644328800000|2022-02-08 14:00:00|17968.9|17962.9|17976.9|17970.9|17991.9|17985.9|17962.9|17956.9|3066
1644332400000|2022-02-08 15:00:00|17976.4|17970.4|17999.9|17993.9|18007.4|18001.4|17957.9|17951.9|4861
1644336000000|2022-02-08 16:00:00|18000.4|17994.4|18022.9|18016.9|18025.4|18019.4|17999.9|17993.9|2721
1644339600000|2022-02-08 17:00:00|18023.4|18017.4|18025.4|18019.4|18034.9|18028.9|18011.4|18005.4|1389
1644343200000|2022-02-08 18:00:00|18024.9|18018.9|18021.9|18015.9|18025.9|18019.9|18007.9|18001.9|878
1644346800000|2022-02-08 19:00:00|18022.9|18016.9|18005.9|17999.9|18036.4|18030.4|17994.4|17988.4|1392
1644350400000|2022-02-08 20:00:00|18005.4|17999.4|18049.4|18043.4|18049.4|18043.4|17990.4|17984.4|2221
1644354000000|2022-02-08 21:00:00|18054.3|18040.3|18074.2|18060.2|18085.6|18071.6|18048.1|18034.1|2
1644357600000|2022-02-08 22:00:00|18073.9|18059.9|18072.7|18058.7|18075.7|18061.7|18071.4|18057.4|0
1644361200000|2022-02-08 23:00:00|18077|18063|18100.4|18086.4|18105.3|18091.3|18073.9|18059.9|0
1644364800000|2022-02-09 00:00:00|18100.8|18086.8|18068.9|18064.9|18106.9|18092.9|18052.9|18048.9|6488
1644368400000|2022-02-09 01:00:00|18067.9|18063.9|18086.8|18082.8|18105.8|18101.8|18055.9|18051.9|22558
1644372000000|2022-02-09 02:00:00|18087.3|18083.3|18095.8|18091.8|18098.3|18094.3|18051.8|18047.8|12362
1644375600000|2022-02-09 03:00:00|18097.3|18093.3|18106.8|18102.8|18116.8|18112.8|18092.8|18088.8|8619
1644379200000|2022-02-09 04:00:00|18106.3|18102.3|18121.8|18117.8|18130.8|18126.8|18103.8|18099.8|7622
1644382800000|2022-02-09 05:00:00|18122.3|18118.3|18159.6|18145.6|18174.9|18165.3|18119.8|18115.8|14482
1644386400000|2022-02-09 06:00:00|18160.1|18146.1|18174.1|18160.1|18190.2|18176.2|18152.2|18138.2|0
1644390000000|2022-02-09 07:00:00|18173.5|18159.5|18171.8|18165.8|18178.8|18172.8|18158.8|18152.8|2896
1644393600000|2022-02-09 08:00:00|18171.3|18165.3|18197.8|18191.8|18199.8|18193.8|18168.8|18162.8|2963
1644397200000|2022-02-09 09:00:00|18198.3|18192.3|18206.8|18200.8|18215.8|18209.8|18197.8|18191.8|2416
1644400800000|2022-02-09 10:00:00|18207.3|18201.3|18214.8|18208.8|18220.8|18214.8|18203.8|18197.8|1049
1644404400000|2022-02-09 11:00:00|18215.3|18209.3|18213.8|18207.8|18215.8|18209.8|18206.3|18200.3|736
1644408000000|2022-02-09 12:00:00|18214.3|18208.3|18218.8|18212.8|18222.8|18216.8|18212.3|18206.3|1037
1644411600000|2022-02-09 13:00:00|18219.8|18213.8|18221.3|18215.3|18231.8|18225.8|18216.8|18210.8|1339
1644415200000|2022-02-09 14:00:00|18221.8|18215.8|18184.8|18178.8|18228.3|18222.3|18177.8|18171.8|5060
1644418800000|2022-02-09 15:00:00|18184.3|18178.3|18227.8|18221.8|18227.8|18221.8|18183.3|18177.3|3886
1644422400000|2022-02-09 16:00:00|18228.8|18222.8|18201.3|18195.3|18238.8|18232.8|18195.8|18189.8|2858
1644426000000|2022-02-09 17:00:00|18200.3|18194.3|18218.3|18212.3|18220.8|18214.8|18189.8|18183.8|1442
1644429600000|2022-02-09 18:00:00|18217.8|18211.8|18228.8|18222.8|18228.8|18222.8|18212.8|18206.8|691
1644433200000|2022-02-09 19:00:00|18229.8|18223.8|18242.3|18236.3|18246.8|18240.8|18228.3|18222.3|1539
1644436800000|2022-02-09 20:00:00|18241.8|18235.8|18249.8|18243.8|18251.8|18245.8|18217.3|18211.3|1953
1644440400000|2022-02-09 21:00:00|18261.4|18247.4|18269.4|18255.4|18281|18267|18246.1|18232.1|0
1644444000000|2022-02-09 22:00:00|18269.5|18255.5|18271.3|18257.3|18271.3|18257.3|18267.4|18253.4|0
1644447600000|2022-02-09 23:00:00|18276|18262|18262.5|18248.5|18277.8|18263.8|18252.7|18238.7|0
1644451200000|2022-02-10 00:00:00|18263|18249|18205.8|18201.8|18266.9|18252.9|18198.3|18194.3|5928
1644454800000|2022-02-10 01:00:00|18202.3|18198.3|18162.8|18158.8|18207.3|18203.3|18146.3|18142.3|28465
1644458400000|2022-02-10 02:00:00|18165.8|18161.8|18204.8|18200.8|18209.8|18205.8|18135.3|18131.3|16233
1644462000000|2022-02-10 03:00:00|18204.3|18200.3|18228.3|18224.3|18246.3|18242.3|18190.8|18186.8|12602
1644465600000|2022-02-10 04:00:00|18228.8|18224.8|18262.3|18258.3|18262.8|18258.8|18209.3|18205.3|10634
1644469200000|2022-02-10 05:00:00|18261.8|18257.8|18375.3|18361.3|18375.3|18361.3|18260.3|18256.3|20988
1644472800000|2022-02-10 06:00:00|18376.4|18362.4|18387.5|18373.5|18401.9|18387.9|18374.4|18360.4|0
1644476400000|2022-02-10 07:00:00|18387.3|18373.3|18391.3|18385.3|18394.3|18388.3|18358.8|18352.8|4000
1644480000000|2022-02-10 08:00:00|18392.3|18386.3|18372.8|18366.8|18398.8|18392.8|18371.8|18365.8|2503
1644483600000|2022-02-10 09:00:00|18373.3|18367.3|18374.8|18368.8|18382.8|18376.8|18366.3|18360.3|1241
1644487200000|2022-02-10 10:00:00|18375.8|18369.8|18383.3|18377.3|18383.3|18377.3|18368.3|18362.3|652
1644490800000|2022-02-10 11:00:00|18382.8|18376.8|18375.8|18369.8|18385.8|18379.8|18373.3|18367.3|643
1644494400000|2022-02-10 12:00:00|18376.3|18370.3|18382.8|18376.8|18387.8|18381.8|18376.3|18370.3|745
1644498000000|2022-02-10 13:00:00|18384.3|18378.3|18293.8|18287.8|18392.8|18386.8|18280.8|18274.8|9604
1644501600000|2022-02-10 14:00:00|18293.3|18287.3|18324.3|18318.3|18329.8|18323.8|18261.8|18255.8|9566
1644505200000|2022-02-10 15:00:00|18323.8|18317.8|18352.8|18346.8|18387.8|18381.8|18320.8|18314.8|9441
1644508800000|2022-02-10 16:00:00|18352.3|18346.3|18367.8|18361.8|18373.3|18367.3|18326.3|18320.3|5161
1644512400000|2022-02-10 17:00:00|18367.3|18361.3|18300.3|18294.3|18368.8|18362.8|18280.8|18274.8|4723
1644516000000|2022-02-10 18:00:00|18299.8|18293.8|18273.8|18267.8|18319.8|18313.8|18232.8|18226.8|6225
1644519600000|2022-02-10 19:00:00|18275.3|18269.3|18242.8|18236.8|18278.8|18272.8|18226.3|18220.3|3400
1644523200000|2022-02-10 20:00:00|18242.3|18236.3|18220.8|18214.8|18262.8|18256.8|18201.8|18195.8|3913
1644526800000|2022-02-10 21:00:00|18226.1|18212.1|18212.6|18198.6|18228.8|18214.8|18175.7|18161.7|0
1644530400000|2022-02-10 22:00:00|18207.6|18193.6|18209.9|18195.9|18213.8|18199.8|18205.6|18191.6|0
1644534000000|2022-02-10 23:00:00|18212.9|18198.9|18182.1|18168.1|18227|18213|18174.3|18160.3|0
1644537600000|2022-02-11 00:00:00|18179.3|18165.3|18214.3|18210.3|18234.3|18230.3|18131.7|18117.7|9755
1644541200000|2022-02-11 01:00:00|18213.3|18209.3|18250.8|18246.8|18254.8|18250.8|18199.8|18195.8|24131
1644544800000|2022-02-11 02:00:00|18252.3|18248.3|18280.3|18276.3|18283.8|18279.8|18230.3|18226.3|15057
1644548400000|2022-02-11 03:00:00|18279.3|18275.3|18277.8|18273.8|18288.3|18284.3|18236.8|18232.8|12326
1644552000000|2022-02-11 04:00:00|18276.8|18272.8|18257.3|18253.3|18284.8|18280.8|18237.3|18233.3|7835
1644555600000|2022-02-11 05:00:00|18256.8|18252.8|18277.7|18263.7|18290.3|18286.3|18245.8|18241.8|16253
1644559200000|2022-02-11 06:00:00|18277|18263|18293.3|18279.3|18308.1|18294.1|18268.4|18254.4|0
1644562800000|2022-02-11 07:00:00|18293.4|18279.4|18323.8|18317.8|18330.3|18324.3|18285.3|18279.3|4523
1644566400000|2022-02-11 08:00:00|18322.8|18316.8|18329.8|18323.8|18352.8|18346.8|18318.8|18312.8|3610
1644570000000|2022-02-11 09:00:00|18330.8|18324.8|18320.8|18314.8|18343.8|18337.8|18307.8|18301.8|2090
1644573600000|2022-02-11 10:00:00|18321.3|18315.3|18337.8|18331.8|18340.8|18334.8|18320.8|18314.8|1011
1644577200000|2022-02-11 11:00:00|18339.3|18333.3|18333.3|18327.3|18339.3|18333.3|18328.8|18322.8|731
1644580800000|2022-02-11 12:00:00|18332.8|18326.8|18357.8|18351.8|18368.8|18362.8|18331.8|18325.8|2736
1644584400000|2022-02-11 13:00:00|18358.3|18352.3|18364.8|18358.8|18377.3|18371.3|18351.3|18345.3|2136
1644588000000|2022-02-11 14:00:00|18365.3|18359.3|18341.8|18335.8|18381.8|18375.8|18332.8|18326.8|5728
1644591600000|2022-02-11 15:00:00|18341.3|18335.3|18340.3|18334.3|18361.3|18355.3|18330.8|18324.8|4464
1644595200000|2022-02-11 16:00:00|18339.3|18333.3|18313.8|18307.8|18350.8|18344.8|18282.3|18276.3|6454
1644598800000|2022-02-11 17:00:00|18313.3|18307.3|18286.8|18280.8|18320.8|18314.8|18275.8|18269.8|2990
1644602400000|2022-02-11 18:00:00|18286.3|18280.3|18228.8|18222.8|18300.8|18294.8|18217.3|18211.3|5162
1644606000000|2022-02-11 19:00:00|18228.3|18222.3|18166.3|18160.3|18239.3|18233.3|18147.3|18141.3|6551
1644609600000|2022-02-11 20:00:00|18167.3|18161.3|18115.3|18109.3|18212.3|18206.3|18085.3|18079.3|7370
1644613200000|2022-02-11 21:00:00|18113.4|18099.4|18154|18140|18172.8|18158.8|18094.9|18080.9|4
1644793200000|2022-02-13 23:00:00|18127.8|18113.8|18163.8|18149.8|18176.3|18162.3|18096.1|18082.1|0
1644796800000|2022-02-14 00:00:00|18164.8|18150.8|18111.3|18107.3|18182.5|18168.5|18076.3|18072.3|9016
1644800400000|2022-02-14 01:00:00|18111.8|18107.8|17954.8|17950.8|18121.3|18117.3|17944.8|17940.8|50708
1644804000000|2022-02-14 02:00:00|17954.3|17950.3|17990.2|17986.2|18004.2|18000.2|17936.8|17932.8|18521
1644807600000|2022-02-14 03:00:00|17989.7|17985.7|18013.2|18009.2|18026.2|18022.2|17959.7|17955.7|13245
1644811200000|2022-02-14 04:00:00|18012.7|18008.7|18013.2|18009.2|18018.2|18014.2|17958.7|17954.7|10613
1644814800000|2022-02-14 05:00:00|18013.7|18009.7|17972|17958|18033.2|18029.2|17967.9|17953.9|15988
1644818400000|2022-02-14 06:00:00|17973.7|17959.7|17975|17961|18003.7|17989.7|17970.9|17956.9|0
1644822000000|2022-02-14 07:00:00|17973.9|17959.9|17984.7|17978.7|17997.2|17991.2|17934.2|17928.2|5275
1644825600000|2022-02-14 08:00:00|17984.2|17978.2|17893.2|17887.2|17986.7|17980.7|17884.2|17878.2|8072
1644829200000|2022-02-14 09:00:00|17892.7|17886.7|17894.7|17888.7|17930.2|17924.2|17879.7|17873.7|5071
1644832800000|2022-02-14 10:00:00|17895.2|17889.2|17920.2|17914.2|17934.2|17928.2|17868.2|17862.2|4277
1644836400000|2022-02-14 11:00:00|17920.7|17914.7|17920.2|17914.2|17928.7|17922.7|17905.2|17899.2|2019
1644840000000|2022-02-14 12:00:00|17921.2|17915.2|17987.2|17981.2|18002.2|17996.2|17906.2|17900.2|6374
1644843600000|2022-02-14 13:00:00|17989.2|17983.2|17981.7|17975.7|18016.7|18010.7|17974.2|17968.2|5350
1644847200000|2022-02-14 14:00:00|17982.2|17976.2|17973.7|17967.7|18002.2|17996.2|17944.7|17938.7|7623
1644850800000|2022-02-14 15:00:00|17975.2|17969.2|17946.2|17940.2|17986.2|17980.2|17923.2|17917.2|8703
1644854400000|2022-02-14 16:00:00|17946.7|17940.7|17950.7|17944.7|17983.7|17977.7|17936.7|17930.7|5375
1644858000000|2022-02-14 17:00:00|17951.2|17945.2|17963.7|17957.7|17980.2|17974.2|17938.2|17932.2|2355
1644861600000|2022-02-14 18:00:00|17964.2|17958.2|17848.2|17842.2|17976.7|17970.7|17847.7|17841.7|4639
1644865200000|2022-02-14 19:00:00|17847.7|17841.7|17912.7|17906.7|17933.2|17927.2|17833.2|17827.2|5885
1644868800000|2022-02-14 20:00:00|17912.2|17906.2|17927.2|17921.2|17961.7|17955.7|17887.2|17881.2|3713
1644872400000|2022-02-14 21:00:00|17930.5|17916.5|17931.1|17917.1|17947.2|17933.2|17924.9|17910.9|0
1644876000000|2022-02-14 22:00:00|17931.2|17917.2|17934.2|17920.2|17936.4|17922.4|17931.2|17917.2|0
1644879600000|2022-02-14 23:00:00|17926.6|17912.6|17963.7|17949.7|17963.7|17949.7|17926.6|17912.6|0
1644883200000|2022-02-15 00:00:00|17965.5|17951.5|17977.3|17973.3|17989.8|17985.8|17886.3|17882.3|9395
1644886800000|2022-02-15 01:00:00|17978.3|17974.3|18046.3|18042.3|18046.3|18042.3|17977.8|17973.8|30969
1644890400000|2022-02-15 02:00:00|18045.8|18041.8|18076.3|18072.3|18094.3|18090.3|18036.8|18032.8|17047
1644894000000|2022-02-15 03:00:00|18076.8|18072.8|18054.3|18050.3|18083.8|18079.8|18052.8|18048.8|5051
1644897600000|2022-02-15 04:00:00|18054.8|18050.8|18007.3|18003.3|18070.3|18066.3|17988.3|17984.3|2737
1644901200000|2022-02-15 05:00:00|18006.8|18002.8|17971.1|17957.1|18006.8|18002.8|17926.8|17922.8|4025
1644904800000|2022-02-15 06:00:00|17971.6|17957.6|17984.3|17970.3|18009.4|17995.4|17964.8|17950.8|0
1644908400000|2022-02-15 07:00:00|17984.5|17970.5|17997.8|17991.8|18013.8|18007.8|17976.3|17970.3|1014
1644912000000|2022-02-15 08:00:00|17997.3|17991.3|18082.8|18076.8|18089.8|18083.8|17986.8|17980.8|2362
1644915600000|2022-02-15 09:00:00|18082.3|18076.3|18097.3|18091.3|18109.3|18103.3|18077.8|18071.8|1178
1644919200000|2022-02-15 10:00:00|18097.8|18091.8|18119.3|18113.3|18124.3|18118.3|18087.3|18081.3|1129
1644922800000|2022-02-15 11:00:00|18119.8|18113.8|18133.3|18127.3|18143.8|18137.8|18117.3|18111.3|636
1644926400000|2022-02-15 12:00:00|18133.8|18127.8|18137.3|18131.3|18144.3|18138.3|18126.8|18120.8|529
1644930000000|2022-02-15 13:00:00|18136.8|18130.8|18118.3|18112.3|18139.3|18133.3|18112.3|18106.3|658
1644933600000|2022-02-15 14:00:00|18117.3|18111.3|18123.8|18117.8|18148.3|18142.3|18107.3|18101.3|1198
1644937200000|2022-02-15 15:00:00|18124.8|18118.8|18151.8|18145.8|18154.3|18148.3|18112.8|18106.8|749
1644940800000|2022-02-15 16:00:00|18152.3|18146.3|18169.8|18163.8|18170.3|18164.3|18140.3|18134.3|783
1644944400000|2022-02-15 17:00:00|18170.8|18164.8|18144.8|18138.8|18174.8|18168.8|18125.8|18119.8|738
1644948000000|2022-02-15 18:00:00|18144.3|18138.3|18171.8|18165.8|18173.8|18167.8|18139.3|18133.3|307
1644951600000|2022-02-15 19:00:00|18172.3|18166.3|18176.8|18170.8|18177.3|18171.3|18156.3|18150.3|242
1644955200000|2022-02-15 20:00:00|18177.3|18171.3|18186.8|18180.8|18190.3|18184.3|18168.8|18162.8|340
1644958800000|2022-02-15 21:00:00|18187.7|18173.7|18159.1|18145.1|18187.7|18173.7|18136.8|18122.8|0
1644962400000|2022-02-15 22:00:00|18159.4|18145.4|18156.5|18142.5|18160.4|18146.4|18150.5|18136.5|0
1644966000000|2022-02-15 23:00:00|18156.4|18142.4|18142.7|18128.7|18168.1|18154.1|18136.3|18122.3|0
1644969600000|2022-02-16 00:00:00|18141.8|18127.8|18184.8|18180.8|18218.8|18214.8|18132.3|18118.3|2416
1644973200000|2022-02-16 01:00:00|18182.8|18178.8|18180.8|18176.8|18215.8|18211.8|18169.8|18165.8|11280
1644976800000|2022-02-16 02:00:00|18178.8|18174.8|18236.8|18232.8|18260.8|18256.8|18174.3|18170.3|9901
1644980400000|2022-02-16 03:00:00|18237.3|18233.3|18223.5|18219.5|18249.5|18245.5|18220.5|18216.5|3485
1644984000000|2022-02-16 04:00:00|18223|18219|18190|18186|18223.5|18219.5|18153.5|18149.5|8499
1644987600000|2022-02-16 05:00:00|18189.5|18185.5|18267|18253|18269.3|18256|18187|18183|12927
1644991200000|2022-02-16 06:00:00|18267.2|18253.2|18277.3|18263.3|18277.3|18263.3|18254.4|18240.4|0
1644994800000|2022-02-16 07:00:00|18276.5|18262.5|18292|18286|18308|18302|18270.5|18261.7|5351
1644998400000|2022-02-16 08:00:00|18292.5|18286.5|18317.5|18311.5|18329.5|18323.5|18274|18268|4836
1645002000000|2022-02-16 09:00:00|18319.5|18313.5|18279|18273|18325|18319|18278|18272|3436
1645005600000|2022-02-16 10:00:00|18277.5|18271.5|18280.5|18274.5|18287|18281|18258.5|18252.5|4000
1645009200000|2022-02-16 11:00:00|18280|18274|18279.5|18273.5|18286|18280|18267.5|18261.5|1401
1645012800000|2022-02-16 12:00:00|18279|18273|18265|18259|18286|18280|18249.5|18243.5|2523
1645016400000|2022-02-16 13:00:00|18264.5|18258.5|18250.5|18244.5|18282|18276|18247|18241|3373
1645020000000|2022-02-16 14:00:00|18250|18244|18221.5|18215.5|18257|18251|18211|18205|6526
1645023600000|2022-02-16 15:00:00|18219.5|18213.5|18228|18222|18242|18236|18211|18205|4417
1645027200000|2022-02-16 16:00:00|18229|18223|18235|18229|18241|18235|18220.5|18214.5|2128
1645030800000|2022-02-16 17:00:00|18234.5|18228.5|18221.5|18215.5|18241|18235|18197.5|18191.5|2204
1645034400000|2022-02-16 18:00:00|18222|18216|18245|18239|18253.5|18247.5|18215|18209|1640
1645038000000|2022-02-16 19:00:00|18245.5|18239.5|18317|18311|18328|18322|18240|18234|6267
1645041600000|2022-02-16 20:00:00|18318|18312|18307|18301|18346.5|18340.5|18306.5|18300.5|3620
1645045200000|2022-02-16 21:00:00|18316.1|18302.1|18297.5|18283.5|18319.5|18305.5|18290.1|18276.1|0
1645048800000|2022-02-16 22:00:00|18297.6|18283.6|18299.1|18285.1|18307.8|18293.8|18296.2|18282.2|0
1645052400000|2022-02-16 23:00:00|18299.2|18285.2|18286.2|18272.2|18332.8|18318.8|18281.6|18267.6|0
1645056000000|2022-02-17 00:00:00|18285.8|18271.8|18304|18300|18323|18319|18250.5|18236.5|5680
1645059600000|2022-02-17 01:00:00|18303.5|18299.5|18310.8|18306.8|18343|18339|18288.5|18284.5|24528
1645063200000|2022-02-17 02:00:00|18311.8|18307.8|18327.3|18323.3|18360.3|18356.3|18300.3|18296.3|17126
1645066800000|2022-02-17 03:00:00|18328.3|18324.3|18275.8|18271.8|18365.8|18361.8|18269.8|18265.8|18780
1645070400000|2022-02-17 04:00:00|18274.8|18270.8|18228.3|18224.3|18280.3|18276.3|18207.3|18203.3|27873
1645074000000|2022-02-17 05:00:00|18229.3|18225.3|18277.5|18263.5|18287.8|18283.8|18204.8|18200.8|16106
1645077600000|2022-02-17 06:00:00|18277.8|18263.8|18291|18277|18294.2|18280.2|18237.5|18223.5|0
1645081200000|2022-02-17 07:00:00|18291.3|18285.3|18289.8|18283.8|18295.8|18289.8|18269.3|18263.3|3169
1645084800000|2022-02-17 08:00:00|18290.8|18284.8|18263.8|18257.8|18311.8|18305.8|18246.8|18240.8|5730
1645088400000|2022-02-17 09:00:00|18264.8|18258.8|18265.3|18259.3|18272.8|18266.8|18252.8|18246.8|1902
1645092000000|2022-02-17 10:00:00|18264.8|18258.8|18285.8|18279.8|18294.3|18288.3|18263.3|18257.3|1918
1645095600000|2022-02-17 11:00:00|18286.3|18280.3|18286.3|18280.3|18290.8|18284.8|18272.8|18266.8|1241
1645099200000|2022-02-17 12:00:00|18286.8|18280.8|18298.8|18292.8|18305.8|18299.8|18286.8|18280.8|1868
1645102800000|2022-02-17 13:00:00|18299.8|18293.8|18261.3|18255.3|18308.8|18302.8|18255.8|18249.8|4041
1645106400000|2022-02-17 14:00:00|18261.8|18255.8|18230.8|18224.8|18280.8|18274.8|18224.8|18218.8|6829
1645110000000|2022-02-17 15:00:00|18230.3|18224.3|18226.8|18220.8|18241.8|18235.8|18196.8|18190.8|7182
1645113600000|2022-02-17 16:00:00|18226.3|18220.3|18234.3|18228.3|18254.8|18248.8|18219.8|18213.8|3786
1645117200000|2022-02-17 17:00:00|18234.8|18228.8|18234.3|18228.3|18248.8|18242.8|18223.8|18217.8|1415
1645120800000|2022-02-17 18:00:00|18233.8|18227.8|18214.3|18208.3|18236.3|18230.3|18205.8|18199.8|1467
1645124400000|2022-02-17 19:00:00|18213.3|18207.3|18161.3|18155.3|18215.8|18209.8|18158.3|18152.3|2845
1645128000000|2022-02-17 20:00:00|18160.3|18154.3|18113.3|18107.3|18163.8|18157.8|18110.8|18104.8|4608
1645131600000|2022-02-17 21:00:00|18118.9|18104.9|18127.4|18113.4|18135.8|18121.8|18091.6|18077.6|0
1645135200000|2022-02-17 22:00:00|18129.5|18115.5|18126.4|18112.4|18129.5|18115.5|18123|18109|0
1645138800000|2022-02-17 23:00:00|18127.1|18113.1|18136.6|18122.6|18152.1|18138.1|18103.3|18089.3|0
1645142400000|2022-02-18 00:00:00|18135.7|18121.7|18112.3|18108.3|18146.9|18132.9|18075.8|18071.8|9571
1645146000000|2022-02-18 01:00:00|18114.8|18110.8|18231.8|18227.8|18245.8|18241.8|18100.8|18096.8|35408
1645149600000|2022-02-18 02:00:00|18232.8|18228.8|18224.8|18220.8|18242.8|18238.8|18204.3|18200.3|14928
1645153200000|2022-02-18 03:00:00|18225.3|18221.3|18246|18242|18262|18258|18207.8|18203.8|12678
1645156800000|2022-02-18 04:00:00|18245.5|18241.5|18260|18256|18278|18274|18244|18240|9747
1645160400000|2022-02-18 05:00:00|18260.5|18256.5|18251.6|18237.6|18285|18281|18247|18233|13953
1645164000000|2022-02-18 06:00:00|18251|18237|18238.3|18224.3|18251|18237|18224.8|18210.8|0
1645167600000|2022-02-18 07:00:00|18238|18224|18233|18227|18261|18255|18221.5|18215.5|4921
1645171200000|2022-02-18 08:00:00|18234.5|18228.5|18248.5|18242.5|18264.5|18258.5|18232|18226|3050
1645174800000|2022-02-18 09:00:00|18248|18242|18249|18243|18255|18249|18229|18223|1969
1645178400000|2022-02-18 10:00:00|18249.5|18243.5|18243|18237|18252|18246|18241|18235|1046
1645182000000|2022-02-18 11:00:00|18243.5|18237.5|18237|18231|18250|18244|18231|18225|1106
1645185600000|2022-02-18 12:00:00|18236.5|18230.5|18251.5|18245.5|18255|18249|18235|18229|1076
1645189200000|2022-02-18 13:00:00|18251|18245|18196|18190|18255|18249|18159|18153|10011
1645192800000|2022-02-18 14:00:00|18196.5|18190.5|18203|18197|18214|18208|18157|18151|9345
1645196400000|2022-02-18 15:00:00|18203.5|18197.5|18174.5|18168.5|18214|18208|18167|18161|6440
1645200000000|2022-02-18 16:00:00|18174|18168|18139|18133|18174|18168|18131|18125|7674
1645203600000|2022-02-18 17:00:00|18138.5|18132.5|18142|18136|18176|18170|18132|18126|3954
1645207200000|2022-02-18 18:00:00|18143|18137|18173|18167|18180|18174|18135|18129|2840
1645210800000|2022-02-18 19:00:00|18172.5|18166.5|18216.5|18210.5|18232|18226|18171|18165|5035
1645214400000|2022-02-18 20:00:00|18217|18211|18163|18157|18235|18229|18141|18135|5408
1645218000000|2022-02-18 21:00:00|18183.1|18169.1|18175.8|18161.8|18216.2|18202.2|18173.4|18159.4|0
1645398000000|2022-02-20 23:00:00|18072.6|18058.6|18098.4|18084.4|18124.4|18110.4|18072.1|18058.1|0
1645401600000|2022-02-21 00:00:00|18097.9|18083.9|18114.5|18110.5|18116|18112|18004.5|18000.5|15577
1645405200000|2022-02-21 01:00:00|18118|18114|18205|18201|18225.5|18221.5|18099|18095|33007
1645408800000|2022-02-21 02:00:00|18206|18202|18242|18238|18246|18242|18163|18159|15759
1645412400000|2022-02-21 03:00:00|18241.5|18237.5|18223.5|18219.5|18261|18257|18211|18207|12456
1645416000000|2022-02-21 04:00:00|18224.5|18220.5|18246|18242|18259|18255|18211.5|18207.5|8805
1645419600000|2022-02-21 05:00:00|18247|18243|18248.5|18234.5|18268|18264|18233|18219.1|10225
1645423200000|2022-02-21 06:00:00|18248|18234|18287.4|18273.4|18301|18287|18247.5|18233.5|0
1645426800000|2022-02-21 07:00:00|18285.4|18271.4|18260|18254|18285.7|18276.5|18255.5|18249.5|4361
1645430400000|2022-02-21 08:00:00|18259|18253|18216|18210|18263|18257|18191|18185|5311
1645434000000|2022-02-21 09:00:00|18217.5|18211.5|18181|18175|18218|18212|18159.5|18153.5|5826
1645437600000|2022-02-21 10:00:00|18180.5|18174.5|18185|18179|18192|18186|18168.5|18162.5|2152
1645441200000|2022-02-21 11:00:00|18186.5|18180.5|18162.5|18156.5|18189|18183|18142.5|18136.5|4180
1645444800000|2022-02-21 12:00:00|18162|18156|18141.5|18135.5|18167|18161|18125|18119|3789
1645448400000|2022-02-21 13:00:00|18141|18135|18147|18141|18157|18151|18106.5|18100.5|5770
1645452000000|2022-02-21 14:00:00|18146|18140|18152.5|18146.5|18177|18171|18138|18132|5156
1645455600000|2022-02-21 15:00:00|18152|18146|18151|18145|18177|18171|18138|18132|3507
1645459200000|2022-02-21 16:00:00|18148.5|18142.5|18127.5|18121.5|18153.5|18147.5|18116|18110|2456
1645462800000|2022-02-21 17:00:00|18128|18122|18101.5|18095.5|18133.5|18127.5|18098.5|18092.5|2743
1645466400000|2022-02-21 18:00:00|18102|18096|18048.5|18042.5|18112.5|18106.5|18045.5|18039.5|2823
1645470000000|2022-02-21 19:00:00|18049|18043|18044.5|18038.5|18049|18043|18016.5|18010.5|2477
1645473600000|2022-02-21 20:00:00|18045|18039|18047.5|18041.5|18059.5|18053.5|18023.5|18017.5|1229
1645477200000|2022-02-21 21:00:00|18049.5|18035.5|18049.5|18035.5|18049.5|18035.5|18049.5|18035.5|0
1645484400000|2022-02-21 23:00:00|18027.8|18013.8|18037.5|18023.5|18057.1|18043.1|17949.5|17935.5|0
1645488000000|2022-02-22 00:00:00|18038.4|18024.4|18077.5|18073.5|18105.3|18091.3|17992.7|17978.7|12103
1645491600000|2022-02-22 01:00:00|18080|18076|17931.5|17927.5|18088.5|18084.5|17913.5|17909.5|51577
1645495200000|2022-02-22 02:00:00|17932|17928|17845.7|17841.7|17961|17957|17833.2|17829.2|23030
1645498800000|2022-02-22 03:00:00|17844.7|17840.7|17838.2|17834.2|17863.7|17859.7|17795.7|17791.7|19706
1645502400000|2022-02-22 04:00:00|17839.2|17835.2|17899.2|17895.2|17900.2|17896.2|17838.7|17834.7|11946
1645506000000|2022-02-22 05:00:00|17900.2|17896.2|17905.5|17891.5|17974.2|17970.2|17887.4|17873.4|25815
1645509600000|2022-02-22 06:00:00|17903.2|17889.2|17889.5|17875.5|17958.4|17944.4|17848.3|17834.3|0
1645513200000|2022-02-22 07:00:00|17890.7|17876.7|17877.2|17871.2|17915.7|17909.7|17854.2|17848.2|7708
1645516800000|2022-02-22 08:00:00|17876.2|17870.2|17945.2|17939.2|17951.2|17945.2|17866.7|17860.7|7267
1645520400000|2022-02-22 09:00:00|17946.2|17940.2|17912.2|17906.2|17948.2|17942.2|17911.2|17905.2|3347
1645524000000|2022-02-22 10:00:00|17913.7|17907.7|17994.2|17988.2|18012.2|18006.2|17910.2|17904.2|7830
1645527600000|2022-02-22 11:00:00|17995.7|17989.7|17983.7|17977.7|17999.2|17993.2|17968.2|17962.2|3638
1645531200000|2022-02-22 12:00:00|17983.2|17977.2|17989.2|17983.2|18003.2|17997.2|17968.2|17962.2|2640
1645534800000|2022-02-22 13:00:00|17989.7|17983.7|17971.2|17965.2|17991.2|17985.2|17949.2|17943.2|3441
1645538400000|2022-02-22 14:00:00|17970.7|17964.7|17993.2|17987.2|18011.2|18005.2|17927.7|17921.7|8833
1645542000000|2022-02-22 15:00:00|17992.7|17986.7|17949.2|17943.2|18006.2|18000.2|17943.7|17937.7|7192
1645545600000|2022-02-22 16:00:00|17949.7|17943.7|17933.7|17927.7|17965.2|17959.2|17908.7|17902.7|5734
1645549200000|2022-02-22 17:00:00|17932.7|17926.7|17900.2|17894.2|17945.7|17939.7|17885.2|17879.2|3404
1645552800000|2022-02-22 18:00:00|17899.7|17893.7|17876.2|17870.2|17929.2|17923.2|17860.2|17854.2|3422
1645556400000|2022-02-22 19:00:00|17875.7|17869.7|17956.7|17950.7|17980.7|17974.7|17829.2|17823.2|6976
1645560000000|2022-02-22 20:00:00|17957.2|17951.2|17903.7|17897.7|17994.2|17988.2|17879.7|17873.7|4002
1645563600000|2022-02-22 21:00:00|17906.1|17892.1|17947.9|17933.9|17976.1|17962.1|17905.1|17891.1|1
1645567200000|2022-02-22 22:00:00|17948.9|17934.9|17946|17932|17951.9|17937.9|17942.1|17928.1|0
1645570800000|2022-02-22 23:00:00|17942.8|17928.8|17991.6|17977.6|18001.9|17987.9|17942.8|17928.8|0
1645574400000|2022-02-23 00:00:00|17993.5|17979.5|17968.2|17964.2|17995.9|17981.9|17958.7|17954.3|6036
1645578000000|2022-02-23 01:00:00|17966.2|17962.2|18008.5|18004.5|18036.2|18032.2|17964.5|17960.5|28733
1645581600000|2022-02-23 02:00:00|18009|18005|17985.5|17981.5|18032.5|18028.5|17982.5|17978.5|15244
1645585200000|2022-02-23 03:00:00|17986|17982|18012.5|18008.5|18015.5|18011.5|17968.5|17964.5|9318
1645588800000|2022-02-23 04:00:00|18013.5|18009.5|18037.5|18033.5|18046|18042|17997.5|17993.5|9308
1645592400000|2022-02-23 05:00:00|18038.5|18034.5|18071.5|18057.5|18081.5|18077.5|18036|18032|15158
1645596000000|2022-02-23 06:00:00|18071|18057|18059.1|18045.1|18090.9|18076.9|18053.9|18039.9|0
1645599600000|2022-02-23 07:00:00|18058.5|18044.5|18066.5|18060.5|18076.5|18070.5|18047.5|18041.5|3695
1645603200000|2022-02-23 08:00:00|18067.5|18061.5|18100|18094|18100.5|18094.5|18056.5|18050.5|4317
1645606800000|2022-02-23 09:00:00|18101|18095|18098.5|18092.5|18115.5|18109.5|18095.5|18089.5|2824
1645610400000|2022-02-23 10:00:00|18099|18093|18092.5|18086.5|18102.5|18096.5|18083.5|18077.5|1973
1645614000000|2022-02-23 11:00:00|18091|18085|18059.5|18053.5|18093.5|18087.5|18057.5|18051.5|3259
1645617600000|2022-02-23 12:00:00|18061|18055|18085.5|18079.5|18093.5|18087.5|18056.5|18050.5|2447
1645621200000|2022-02-23 13:00:00|18086.5|18080.5|18088.5|18082.5|18096.5|18090.5|18076.5|18070.5|1531
1645624800000|2022-02-23 14:00:00|18089|18083|18064.5|18058.5|18106.5|18100.5|18064.5|18058.5|5341
1645628400000|2022-02-23 15:00:00|18063.5|18057.5|18021.5|18015.5|18064.5|18058.5|18003.5|17997.5|10969
1645632000000|2022-02-23 16:00:00|18020|18014|18032.5|18026.5|18040.5|18034.5|17989|17983|6301
1645635600000|2022-02-23 17:00:00|18033|18027|18006.5|18000.5|18056|18050|18002|17996|3364
1645639200000|2022-02-23 18:00:00|18007|18001|17946|17940|18008|18002|17924.5|17918.5|6374
1645642800000|2022-02-23 19:00:00|17945|17939|17927|17921|17955.5|17949.5|17903.5|17897.5|3607
1645646400000|2022-02-23 20:00:00|17926|17920|17894.5|17888.5|17927.5|17921.5|17892.5|17886.5|3015
1645650000000|2022-02-23 21:00:00|17914.4|17900.4|17881.4|17867.4|17929.9|17915.9|17871.7|17857.7|1
1645653600000|2022-02-23 22:00:00|17881.9|17867.9|17888.8|17874.8|17889.4|17875.4|17874.1|17860.1|0
1645657200000|2022-02-23 23:00:00|17889|17875|17886.1|17872.1|17916.7|17902.7|17855.3|17841.3|0
1645660800000|2022-02-24 00:00:00|17885.1|17871.1|17829.5|17825.5|17903.2|17889.2|17799.5|17787.8|12572
1645664400000|2022-02-24 01:00:00|17830|17826|17851|17847|17870.5|17866.5|17739.5|17735.5|52076
1645668000000|2022-02-24 02:00:00|17851.5|17847.5|17780.5|17776.5|17863|17859|17768.5|17764.5|23892
1645671600000|2022-02-24 03:00:00|17780|17776|17668|17664|17785.5|17781.5|17636.5|17632.5|39499
1645675200000|2022-02-24 04:00:00|17667|17663|17643.5|17639.5|17676|17672|17566.5|17562.5|29357
1645678800000|2022-02-24 05:00:00|17645|17641|17565.9|17551.9|17650.5|17646.5|17530|17518.4|29567
1645682400000|2022-02-24 06:00:00|17566.6|17552.6|17508.9|17494.9|17614.1|17600.1|17495.3|17481.3|0
1645686000000|2022-02-24 07:00:00|17509|17495|17422|17416|17564.5|17558.5|17377|17371|18476
1645689600000|2022-02-24 08:00:00|17419.5|17413.5|17448|17442|17475|17469|17405.5|17399.5|8648
1645693200000|2022-02-24 09:00:00|17450|17444|17425.5|17419.5|17494|17488|17425.5|17419.5|7814
1645696800000|2022-02-24 10:00:00|17425|17419|17350|17344|17441|17435|17348.5|17342.5|8277
1645700400000|2022-02-24 11:00:00|17351|17345|17318|17312|17358.5|17352.5|17259.5|17253.5|11878
1645704000000|2022-02-24 12:00:00|17316.5|17310.5|17297.5|17291.5|17320|17314|17275.5|17269.5|5414
1645707600000|2022-02-24 13:00:00|17298|17292|17276.5|17270.5|17315.5|17309.5|17253.5|17247.5|7385
1645711200000|2022-02-24 14:00:00|17277|17271|17357|17351|17371|17365|17250.5|17244.5|14196
1645714800000|2022-02-24 15:00:00|17356|17350|17358|17352|17410.5|17404.5|17301.5|17295.5|15276
1645718400000|2022-02-24 16:00:00|17359|17353|17401|17395|17424|17418|17347.5|17341.5|9739
1645722000000|2022-02-24 17:00:00|17400|17394|17361|17355|17409|17403|17340|17334|4681
1645725600000|2022-02-24 18:00:00|17361.5|17355.5|17441|17435|17474|17468|17354|17348|5409
1645729200000|2022-02-24 19:00:00|17440|17434|17563|17557|17574.5|17568.5|17426|17420|6519
1645732800000|2022-02-24 20:00:00|17562.5|17556.5|17663|17657|17672|17666|17555.5|17549.5|5973
1645736400000|2022-02-24 21:00:00|17658.7|17644.7|17581.8|17567.8|17662.9|17648.9|17561.4|17547.4|0
1645740000000|2022-02-24 22:00:00|17585.2|17571.2|17595.4|17581.4|17601.7|17587.7|17584.7|17570.7|0
1645743600000|2022-02-24 23:00:00|17581.6|17567.6|17559.2|17545.2|17592.7|17578.7|17533.9|17519.9|0
1645747200000|2022-02-25 00:00:00|17560.6|17546.6|17647.5|17643.5|17722.5|17718.5|17559.2|17545.2|12058
1645750800000|2022-02-25 01:00:00|17646|17642|17595.5|17591.5|17708|17704|17537|17533|41958
1645754400000|2022-02-25 02:00:00|17596|17592|17576|17572|17664|17660|17559|17555|22458
1645758000000|2022-02-25 03:00:00|17575.5|17571.5|17627|17623|17641|17637|17560.5|17556.5|16972
1645761600000|2022-02-25 04:00:00|17625|17621|17645|17641|17660|17656|17575.5|17571.5|14427
1645765200000|2022-02-25 05:00:00|17644|17640|17634|17620|17661.1|17650.5|17584.5|17580.5|21476
1645768800000|2022-02-25 06:00:00|17634.6|17620.6|17622.4|17608.4|17657.7|17643.7|17607.2|17593.2|0
1645772400000|2022-02-25 07:00:00|17618.3|17604.3|17597.5|17591.5|17627|17621|17585|17579|4707
1645776000000|2022-02-25 08:00:00|17599.5|17593.5|17546.5|17540.5|17599.5|17593.5|17529.5|17523.5|7519
1645779600000|2022-02-25 09:00:00|17547|17541|17575.5|17569.5|17589|17583|17531|17525|4566
1645783200000|2022-02-25 10:00:00|17576.5|17570.5|17587.5|17581.5|17602.5|17596.5|17573|17567|3041
1645786800000|2022-02-25 11:00:00|17588|17582|17596|17590|17610.5|17604.5|17563|17557|3725
1645790400000|2022-02-25 12:00:00|17595|17589|17704.5|17698.5|17712|17706|17590.5|17584.5|7893
1645794000000|2022-02-25 13:00:00|17707.5|17701.5|17737|17731|17754|17748|17696.5|17690.5|7402
1645797600000|2022-02-25 14:00:00|17736.5|17730.5|17662|17656|17743|17737|17661|17655|10581
1645801200000|2022-02-25 15:00:00|17661.5|17655.5|17716.5|17710.5|17730|17724|17636|17630|11589
1645804800000|2022-02-25 16:00:00|17715.5|17709.5|17744.5|17738.5|17745.5|17739.5|17701|17695|5566
1645808400000|2022-02-25 17:00:00|17745|17739|17739.5|17733.5|17774|17768|17725|17719|5082
1645812000000|2022-02-25 18:00:00|17740|17734|17750.5|17744.5|17771|17765|17719.5|17713.5|2917
1645815600000|2022-02-25 19:00:00|17751|17745|17761.5|17755.5|17770|17764|17739|17733|1886
1645819200000|2022-02-25 20:00:00|17761|17755|17816|17810|17816|17810|17748.5|17742.5|3697
1645822800000|2022-02-25 21:00:00|17813.6|17799.6|17816.2|17802.2|17828|17814|17805.2|17791.2|0
1646002800000|2022-02-27 23:00:00|17418.7|17400.7|17488.8|17474.8|17561.9|17547.9|17359.4|17341.4|0
1646006400000|2022-02-28 00:00:00|17489.3|17475.3|17074.9|17060.9|17503.8|17489.8|16976.5|16962.5|0
1646010000000|2022-02-28 01:00:00|17074.8|17060.8|17265.9|17251.9|17364.6|17350.6|17066.8|17052.8|0
1646013600000|2022-02-28 02:00:00|17266.3|17252.3|17210.8|17196.8|17320.8|17306.8|17173.9|17159.9|0
1646017200000|2022-02-28 03:00:00|17208.8|17194.8|17259.7|17245.7|17287.8|17273.8|17205.3|17191.3|0
1646020800000|2022-02-28 04:00:00|17260|17246|17322.2|17308.2|17354|17340|17254.5|17240.5|0
1646024400000|2022-02-28 05:00:00|17321.6|17307.6|17351.7|17337.7|17400|17386|17279.5|17265.5|0
1646028000000|2022-02-28 06:00:00|17353.4|17339.4|17359.3|17345.3|17394.4|17380.4|17349.6|17335.6|0
1646031600000|2022-02-28 07:00:00|17361.7|17347.7|17426.5|17412.5|17462.7|17448.7|17352.7|17338.7|0
1646035200000|2022-02-28 08:00:00|17428.4|17414.4|17337.6|17323.6|17450.5|17436.5|17315.9|17301.9|0
1646038800000|2022-02-28 09:00:00|17337.7|17323.7|17362.8|17348.8|17403.5|17389.5|17321.6|17307.6|0
1646042400000|2022-02-28 10:00:00|17362.7|17348.7|17408.4|17394.4|17408.8|17394.8|17326.2|17312.2|0
1646046000000|2022-02-28 11:00:00|17408.1|17394.1|17383|17369|17423.2|17409.2|17369.9|17355.9|0
1646049600000|2022-02-28 12:00:00|17382.8|17368.8|17440.1|17426.1|17495.1|17481.1|17382.8|17368.8|0
1646053200000|2022-02-28 13:00:00|17439.9|17425.9|17399.5|17385.5|17440.1|17426.1|17365.8|17351.8|0
1646056800000|2022-02-28 14:00:00|17399.2|17385.2|17441.1|17427.1|17441.1|17427.1|17391.5|17377.5|0
1646060400000|2022-02-28 15:00:00|17440.8|17426.8|17508.2|17494.2|17522.5|17508.5|17363.6|17349.6|0
1646064000000|2022-02-28 16:00:00|17508.4|17494.4|17517.3|17503.3|17558.6|17544.6|17480.6|17466.6|0
1646067600000|2022-02-28 17:00:00|17517.2|17503.2|17377.5|17363.5|17538.7|17524.7|17358.7|17344.7|0
1646071200000|2022-02-28 18:00:00|17377.2|17363.2|17444.4|17430.4|17445|17431|17366.4|17352.4|0
1646074800000|2022-02-28 19:00:00|17444.2|17430.2|17428.1|17414.1|17444.2|17430.2|17328.9|17314.9|0
1646078400000|2022-02-28 20:00:00|17427.9|17413.9|17524.2|17510.2|17538.3|17524.3|17384.1|17370.1|0
1646082000000|2022-02-28 21:00:00|17528.6|17514.6|17534.6|17520.6|17538.7|17524.7|17509.3|17495.3|0
1646085600000|2022-02-28 22:00:00|17534|17520|17523.2|17509.2|17534.4|17520.4|17521.2|17507.2|0
1646089200000|2022-02-28 23:00:00|17525.4|17511.4|17578|17564|17590.4|17576.4|17514.6|17500.6|0
1646092800000|2022-03-01 00:00:00|17578.9|17564.9|17739.5|17735.5|17809|17805|17559.3|17545.3|9637
1646096400000|2022-03-01 01:00:00|17738.5|17734.5|17892.1|17888.1|17928.6|17924.6|17720.5|17716.5|46833
1646100000000|2022-03-01 02:00:00|17893.1|17889.1|17936.6|17932.6|17946.6|17942.6|17893.1|17889.1|18437
1646103600000|2022-03-01 03:00:00|17937.6|17933.6|17958.1|17954.1|17965.6|17961.6|17918.6|17914.6|12316
1646107200000|2022-03-01 04:00:00|17957.6|17953.6|17948.6|17944.6|17966.1|17962.1|17943.6|17939.6|7048
1646110800000|2022-03-01 05:00:00|17948.1|17944.1|17945|17931|17951.7|17947.1|17912.6|17908.6|14775
1646114400000|2022-03-01 06:00:00|17944.4|17930.4|18008.2|17994.2|18030.1|18016.1|17941.8|17927.8|0
1646118000000|2022-03-01 07:00:00|18008|17994|17976.6|17970.6|18008.4|17998.6|17964.1|17958.1|5871
1646121600000|2022-03-01 08:00:00|17977.1|17971.1|17932.6|17926.6|17992.6|17986.6|17918.6|17912.6|5289
1646125200000|2022-03-01 09:00:00|17932.1|17926.1|17888.1|17882.1|17941.6|17935.6|17879.1|17873.1|6120
1646128800000|2022-03-01 10:00:00|17887.6|17881.6|17915.6|17909.6|17925.6|17919.6|17870.6|17864.6|4450
1646132400000|2022-03-01 11:00:00|17914.6|17908.6|17878.6|17872.6|17918.6|17912.6|17864.1|17858.1|3719
1646136000000|2022-03-01 12:00:00|17879.6|17873.6|17880.6|17874.6|17897.6|17891.6|17869.1|17863.1|3069
1646139600000|2022-03-01 13:00:00|17880.1|17874.1|17918.6|17912.6|17930.6|17924.6|17852.1|17846.1|5122
1646143200000|2022-03-01 14:00:00|17918.1|17912.1|17917.1|17911.1|17943.6|17937.6|17895.6|17889.6|5991
1646146800000|2022-03-01 15:00:00|17919.1|17913.1|17886.1|17880.1|17932.6|17926.6|17878.6|17872.6|7104
1646150400000|2022-03-01 16:00:00|17885.6|17879.6|17810.6|17804.6|17901.6|17895.6|17806.1|17800.1|6995
1646154000000|2022-03-01 17:00:00|17808.1|17802.1|17817.1|17811.1|17841.1|17835.1|17770.1|17764.1|6629
1646157600000|2022-03-01 18:00:00|17816.1|17810.1|17745.1|17739.1|17827.6|17821.6|17724.1|17718.1|5490
1646161200000|2022-03-01 19:00:00|17744.1|17738.1|17726.6|17720.6|17774.6|17768.6|17702.1|17696.1|3931
1646164800000|2022-03-01 20:00:00|17727.6|17721.6|17780.1|17774.1|17814.6|17808.6|17721.6|17715.6|4432
1646168400000|2022-03-01 21:00:00|17776.3|17762.3|17799|17785|17816.3|17802.3|17776.3|17762.3|3
1646172000000|2022-03-01 22:00:00|17799.6|17785.6|17790.9|17776.9|17805.2|17791.2|17786.9|17772.9|0
1646175600000|2022-03-01 23:00:00|17794.3|17780.3|17824.5|17810.5|17825.4|17811.4|17777|17763|0
1646179200000|2022-03-02 00:00:00|17825.9|17811.9|17827.6|17823.6|17868.9|17854.9|17796.1|17792.1|9396
1646182800000|2022-03-02 01:00:00|17831.6|17827.6|17845.1|17841.1|17863.1|17859.1|17787.1|17783.1|32812
1646186400000|2022-03-02 02:00:00|17846.1|17842.1|17835.6|17831.6|17848.1|17844.1|17796.6|17792.6|15768
1646190000000|2022-03-02 03:00:00|17836.1|17832.1|17835.6|17831.6|17857.6|17853.6|17811.6|17807.6|10202
1646193600000|2022-03-02 04:00:00|17836.1|17832.1|17879.6|17875.6|17882.6|17878.6|17818.6|17814.6|9446
1646197200000|2022-03-02 05:00:00|17881.1|17877.1|17863.9|17849.9|17918.1|17914.1|17858.1|17847.1|16803
1646200800000|2022-03-02 06:00:00|17861.6|17847.6|17804.4|17790.4|17873.6|17859.6|17793.3|17779.3|0
1646204400000|2022-03-02 07:00:00|17802.9|17788.9|17745.1|17739.1|17817.1|17811.1|17706.6|17700.6|12045
1646208000000|2022-03-02 08:00:00|17745.6|17739.6|17750.6|17744.6|17798.1|17792.1|17724.1|17718.1|8059
1646211600000|2022-03-02 09:00:00|17749.1|17743.1|17828.6|17822.6|17839.1|17833.1|17744.1|17738.1|7057
1646215200000|2022-03-02 10:00:00|17828.1|17822.1|17817.6|17811.6|17848.6|17842.6|17815.1|17809.1|3710
1646218800000|2022-03-02 11:00:00|17818.1|17812.1|17842.6|17836.6|17855.1|17849.1|17810.6|17804.6|3002
1646222400000|2022-03-02 12:00:00|17843.6|17837.6|17834.6|17828.6|17861.1|17855.1|17817.6|17811.6|3518
1646226000000|2022-03-02 13:00:00|17835.1|17829.1|17800.6|17794.6|17835.6|17829.6|17780.1|17774.1|4402
1646229600000|2022-03-02 14:00:00|17800.1|17794.1|17825.1|17819.1|17840.1|17834.1|17792.1|17786.1|7135
1646233200000|2022-03-02 15:00:00|17826.6|17820.6|17815.6|17809.6|17845.1|17839.1|17779.6|17773.6|9540
1646236800000|2022-03-02 16:00:00|17817.1|17811.1|17918.6|17912.6|17928.6|17922.6|17805.1|17799.1|10515
1646240400000|2022-03-02 17:00:00|17918.1|17912.1|17937.1|17931.1|17948.6|17942.6|17913.1|17907.1|3389
1646244000000|2022-03-02 18:00:00|17937.6|17931.6|17962.1|17956.1|17990.6|17984.6|17937.6|17931.6|3505
1646247600000|2022-03-02 19:00:00|17962.6|17956.6|17925.6|17919.6|17981.6|17975.6|17916.6|17910.6|2306
1646251200000|2022-03-02 20:00:00|17924.1|17918.1|17956.6|17950.6|17963.6|17957.6|17921.1|17915.1|2800
1646254800000|2022-03-02 21:00:00|17952.8|17938.8|17926|17912|17960.2|17946.2|17913|17899|0
1646258400000|2022-03-02 22:00:00|17925.9|17911.9|17922.1|17908.1|17929.9|17915.9|17912.7|17898.7|0
1646262000000|2022-03-02 23:00:00|17926.7|17912.7|17942|17928|17945.2|17931.2|17917.1|17903.1|0
1646265600000|2022-03-03 00:00:00|17944.3|17930.3|17945.6|17941.6|17984.1|17980.1|17936.2|17922.2|8898
1646269200000|2022-03-03 01:00:00|17944.1|17940.1|17908.6|17904.6|17988.1|17984.1|17891.1|17887.1|29678
1646272800000|2022-03-03 02:00:00|17909.1|17905.1|17938.6|17934.6|17954.6|17950.6|17893.6|17889.6|13304
1646276400000|2022-03-03 03:00:00|17939.6|17935.6|17922.1|17918.1|17947.1|17943.1|17908.1|17904.1|6970
1646280000000|2022-03-03 04:00:00|17921.6|17917.6|17912.6|17908.6|17946.6|17942.6|17903.6|17899.6|7347
1646283600000|2022-03-03 05:00:00|17913.1|17909.1|17954.2|17940.2|17965.1|17953.3|17911.1|17907.1|10452
1646287200000|2022-03-03 06:00:00|17953.6|17939.6|17960.9|17946.9|17982.4|17968.4|17941.7|17927.7|0
1646290800000|2022-03-03 07:00:00|17960.8|17946.8|17930.8|17924.8|17970.8|17964.8|17916.8|17910.8|4067
1646294400000|2022-03-03 08:00:00|17931.8|17925.8|17898.3|17892.3|17946.8|17940.8|17883.3|17877.3|5915
1646298000000|2022-03-03 09:00:00|17898.8|17892.8|17891.3|17885.3|17902.3|17896.3|17875.8|17869.8|4479
1646301600000|2022-03-03 10:00:00|17890.3|17884.3|17888.8|17882.8|17893.8|17887.8|17868.3|17862.3|2587
1646305200000|2022-03-03 11:00:00|17888.3|17882.3|17885.3|17879.3|17900.8|17894.8|17875.8|17869.8|2642
1646308800000|2022-03-03 12:00:00|17885.8|17879.8|17891.3|17885.3|17901.3|17895.3|17885.3|17879.3|1501
1646312400000|2022-03-03 13:00:00|17892.8|17886.8|17952.3|17946.3|17952.3|17946.3|17892.8|17886.8|5204
1646316000000|2022-03-03 14:00:00|17951.8|17945.8|17908.3|17902.3|17969.3|17963.3|17896.3|17890.3|8955
1646319600000|2022-03-03 15:00:00|17907.8|17901.8|17821.8|17815.8|17920.3|17914.3|17821.3|17815.3|10853
1646323200000|2022-03-03 16:00:00|17819.8|17813.8|17859.3|17853.3|17875.3|17869.3|17805.8|17799.8|8754
1646326800000|2022-03-03 17:00:00|17858.8|17852.8|17892.3|17886.3|17918.8|17912.8|17838.3|17832.3|7270
1646330400000|2022-03-03 18:00:00|17891.8|17885.8|17883.8|17877.8|17925.8|17919.8|17870.3|17864.3|3074
1646334000000|2022-03-03 19:00:00|17883.3|17877.3|17844.3|17838.3|17911.3|17905.3|17823.8|17817.8|2844
1646337600000|2022-03-03 20:00:00|17842.8|17836.8|17813.3|17807.3|17843.3|17837.3|17777.8|17771.8|4999
1646341200000|2022-03-03 21:00:00|17824.7|17810.7|17842.6|17828.6|17846|17832|17815.9|17801.9|0
1646344800000|2022-03-03 22:00:00|17842.7|17828.7|17845.7|17831.7|17848.1|17834.1|17841.1|17827.1|0
1646348400000|2022-03-03 23:00:00|17849.6|17835.6|17866.6|17852.6|17873.5|17859.5|17834|17820|0
1646352000000|2022-03-04 00:00:00|17868|17854|17683|17679|17875.3|17861.3|17533.8|17519.8|19758
1646355600000|2022-03-04 01:00:00|17685|17681|17788.8|17784.8|17794.8|17790.8|17660|17656|46208
1646359200000|2022-03-04 02:00:00|17789.3|17785.3|17781.4|17777.4|17813.4|17809.4|17748.9|17744.9|17429
1646362800000|2022-03-04 03:00:00|17780.9|17776.9|17745.9|17741.9|17799.4|17795.4|17731.9|17727.9|12672
1646366400000|2022-03-04 04:00:00|17745.4|17741.4|17731.4|17727.4|17762.4|17758.4|17715.4|17711.4|10194
1646370000000|2022-03-04 05:00:00|17730.4|17726.4|17731.7|17717.7|17738.4|17734.4|17688.3|17674.3|12093
1646373600000|2022-03-04 06:00:00|17732.3|17718.3|17755.9|17741.9|17818.9|17804.9|17726.8|17712.8|0
1646377200000|2022-03-04 07:00:00|17755.4|17741.4|17733.4|17727.4|17755.5|17742.9|17703.4|17697.4|5321
1646380800000|2022-03-04 08:00:00|17731.9|17725.9|17716.4|17710.4|17772.9|17766.9|17708.4|17702.4|7422
1646384400000|2022-03-04 09:00:00|17715.4|17709.4|17673.9|17667.9|17718.9|17712.9|17653.4|17647.4|6231
1646388000000|2022-03-04 10:00:00|17673.4|17667.4|17685.9|17679.9|17714.9|17708.9|17667.9|17661.9|4156
1646391600000|2022-03-04 11:00:00|17686.4|17680.4|17691.9|17685.9|17704.9|17698.9|17668.9|17662.9|2670
1646395200000|2022-03-04 12:00:00|17692.9|17686.9|17667.9|17661.9|17698.9|17692.9|17642.9|17636.9|5036
1646398800000|2022-03-04 13:00:00|17668.4|17662.4|17671.9|17665.9|17698.4|17692.4|17655.9|17649.9|3995
1646402400000|2022-03-04 14:00:00|17670.4|17664.4|17653.9|17647.9|17686.4|17680.4|17607.9|17601.9|8289
1646406000000|2022-03-04 15:00:00|17654.4|17648.4|17603.4|17597.4|17669.9|17663.9|17600.4|17594.4|8162
1646409600000|2022-03-04 16:00:00|17602.9|17596.9|17595.9|17589.9|17620.4|17614.4|17575.9|17569.9|7015
1646413200000|2022-03-04 17:00:00|17595.4|17589.4|17638.9|17632.9|17654.9|17648.9|17587.9|17581.9|5056
1646416800000|2022-03-04 18:00:00|17638.4|17632.4|17588.4|17582.4|17685.4|17679.4|17586.4|17580.4|4957
1646420400000|2022-03-04 19:00:00|17588.9|17582.9|17541.4|17535.4|17607.4|17601.4|17539.4|17533.4|4360
1646424000000|2022-03-04 20:00:00|17541.9|17535.9|17590.9|17584.9|17605.4|17599.4|17531.4|17525.4|4069
1646427600000|2022-03-04 21:00:00|17584.4|17570.4|17563.1|17549.1|17587.2|17573.2|17558.8|17544.8|1
1646607600000|2022-03-06 23:00:00|17483.4|17469.4|17372.3|17358.3|17484.3|17470.3|17347.9|17333.9|0
1646611200000|2022-03-07 00:00:00|17371.4|17357.4|17382.9|17378.9|17468|17454|17316.6|17302.6|13744
1646614800000|2022-03-07 01:00:00|17383.4|17379.4|17129.9|17125.9|17410.9|17406.9|17128.9|17124.9|59147
1646618400000|2022-03-07 02:00:00|17129.4|17125.4|17122.4|17118.4|17198.9|17194.9|17096.9|17092.9|28699
1646622000000|2022-03-07 03:00:00|17122.9|17118.9|17137.4|17133.4|17190.9|17186.9|17089.4|17085.4|17181
1646625600000|2022-03-07 04:00:00|17137.9|17133.9|17156.4|17152.4|17177.9|17173.9|17114.9|17110.9|11349
1646629200000|2022-03-07 05:00:00|17155.4|17151.4|17106|17092|17212.4|17208.4|17078.4|17074.4|25825
1646632800000|2022-03-07 06:00:00|17105.8|17091.8|17124.9|17110.9|17149.8|17135.8|17075.1|17061.1|0
1646636400000|2022-03-07 07:00:00|17125.3|17111.3|17046.4|17040.4|17125.3|17117.4|17033.9|17027.9|10001
1646640000000|2022-03-07 08:00:00|17047.4|17041.4|17008.9|17002.9|17091.4|17085.4|16978.4|16972.4|10007
1646643600000|2022-03-07 09:00:00|17009.4|17003.4|17043.4|17037.4|17071.4|17065.4|17001.9|16995.9|5644
1646647200000|2022-03-07 10:00:00|17042.4|17036.4|17030.4|17024.4|17062.9|17056.9|17028.9|17022.9|2887
1646650800000|2022-03-07 11:00:00|17030.9|17024.9|17076.4|17070.4|17084.9|17078.9|17009.9|17003.9|4248
1646654400000|2022-03-07 12:00:00|17076.9|17070.9|17135.9|17129.9|17176.9|17170.9|17076.9|17070.9|9813
1646658000000|2022-03-07 13:00:00|17137.4|17131.4|17172.4|17166.4|17188.4|17182.4|17131.9|17125.9|5476
1646661600000|2022-03-07 14:00:00|17174.4|17168.4|17120.9|17114.9|17201.9|17195.9|17118.9|17112.9|10268
1646665200000|2022-03-07 15:00:00|17119.9|17113.9|17029.4|17023.4|17133.4|17127.4|17010.9|17004.9|11065
1646668800000|2022-03-07 16:00:00|17028.9|17022.9|17000.9|16994.9|17078.4|17072.4|16983.9|16977.9|7812
1646672400000|2022-03-07 17:00:00|16999.4|16993.4|16933.4|16927.4|16999.4|16993.4|16915.9|16909.9|8345
1646676000000|2022-03-07 18:00:00|16932.4|16926.4|16893.9|16887.9|16965.4|16959.4|16885.9|16879.9|5102
1646679600000|2022-03-07 19:00:00|16894.4|16888.4|16803.4|16797.4|16913.4|16907.4|16798.4|16792.4|4506
1646683200000|2022-03-07 20:00:00|16804.4|16798.4|16747.9|16741.9|16809.9|16803.9|16732.9|16726.9|5712
1646686800000|2022-03-07 21:00:00|16752|16738|16708.5|16694.5|16762.7|16748.7|16706.7|16692.7|0
1646690400000|2022-03-07 22:00:00|16709.7|16695.7|16699.6|16685.6|16710.6|16696.6|16695.1|16681.1|0
1646694000000|2022-03-07 23:00:00|16705|16691|16706.8|16692.8|16727.1|16713.1|16689.9|16675.9|0
1646697600000|2022-03-08 00:00:00|16707.7|16693.7|16901.4|16897.4|16942.9|16938.9|16694.1|16680.1|13418
1646701200000|2022-03-08 01:00:00|16903.4|16899.4|17044.3|17040.3|17083.8|17079.8|16892.9|16888.9|47263
1646704800000|2022-03-08 02:00:00|17043.8|17039.8|16820.8|16816.8|17058.3|17054.3|16815.3|16811.3|29702
1646708400000|2022-03-08 03:00:00|16819.8|16815.8|16837.8|16833.8|16873.3|16869.3|16778.3|16774.3|27601
1646712000000|2022-03-08 04:00:00|16837.3|16833.3|16789.3|16785.3|16838.8|16834.8|16741.3|16737.3|18517
1646715600000|2022-03-08 05:00:00|16788.8|16784.8|16716.4|16702.4|16812.8|16808.8|16712.8|16698.8|23370
1646719200000|2022-03-08 06:00:00|16717|16703|16692.9|16678.9|16762.7|16748.7|16607.8|16593.8|0
1646722800000|2022-03-08 07:00:00|16692.5|16678.5|16714.8|16708.8|16766.8|16760.8|16666.3|16660.3|10849
1646726400000|2022-03-08 08:00:00|16716.3|16710.3|16807.3|16801.3|16844.8|16838.8|16709.3|16703.3|11121
1646730000000|2022-03-08 09:00:00|16807.8|16801.8|16820.3|16814.3|16853.3|16847.3|16803.3|16797.3|5638
1646733600000|2022-03-08 10:00:00|16821.3|16815.3|16802.8|16796.8|16821.3|16815.3|16761.8|16755.8|5836
1646737200000|2022-03-08 11:00:00|16803.3|16797.3|16833.3|16827.3|16834.3|16828.3|16791.3|16785.3|3429
1646740800000|2022-03-08 12:00:00|16832.3|16826.3|16809.3|16803.3|16875.3|16869.3|16797.3|16791.3|7541
1646744400000|2022-03-08 13:00:00|16807.8|16801.8|16823.3|16817.3|16848.8|16842.8|16774.3|16768.3|6911
1646748000000|2022-03-08 14:00:00|16823.8|16817.8|16802.3|16796.3|16851.3|16845.3|16777.8|16771.8|9682
1646751600000|2022-03-08 15:00:00|16801.8|16795.8|16804.3|16798.3|16815.8|16809.8|16722.8|16716.8|15127
1646755200000|2022-03-08 16:00:00|16805.3|16799.3|16789.8|16783.8|16822.3|16816.3|16727.8|16721.8|7797
1646758800000|2022-03-08 17:00:00|16790.3|16784.3|16953.3|16947.3|16954.8|16948.8|16780.3|16774.3|11613
1646762400000|2022-03-08 18:00:00|16953.8|16947.8|16822.8|16816.8|17003.3|16997.3|16818.3|16812.3|8780
1646766000000|2022-03-08 19:00:00|16821.8|16815.8|16894.3|16888.3|16954.3|16948.3|16766.8|16760.8|8568
1646769600000|2022-03-08 20:00:00|16893.8|16887.8|16870.3|16864.3|16948.3|16942.3|16812.8|16806.8|5168
1646773200000|2022-03-08 21:00:00|16856.9|16842.9|16807.1|16793.1|16858.7|16844.7|16792.2|16778.2|0
1646776800000|2022-03-08 22:00:00|16808.1|16794.1|16805.1|16791.1|16813.4|16799.4|16798.7|16784.7|0
1646780400000|2022-03-08 23:00:00|16810.2|16796.2|16878.7|16864.7|16884.1|16870.1|16807.5|16793.5|0
1646784000000|2022-03-09 00:00:00|16878.3|16864.3|16957.3|16953.3|16957.3|16953.3|16845.7|16831.7|8653
1646787600000|2022-03-09 01:00:00|16959.3|16955.3|16996.8|16992.8|17009.3|17005.3|16907.3|16903.3|38148
1646791200000|2022-03-09 02:00:00|16996.3|16992.3|16968.3|16964.3|17025.3|17021.3|16954.8|16950.8|17933
1646794800000|2022-03-09 03:00:00|16967.3|16963.3|16954.3|16950.3|16981.3|16977.3|16919.8|16915.8|16376
1646798400000|2022-03-09 04:00:00|16953.3|16949.3|17004.8|17000.8|17048.8|17044.8|16952.3|16948.3|16956
1646802000000|2022-03-09 05:00:00|17005.3|17001.3|16990.8|16976.8|17020.3|17016.3|16944.7|16930.7|15652
1646805600000|2022-03-09 06:00:00|16991|16977|17017.7|17003.7|17073.2|17059.2|16991|16977|0
1646809200000|2022-03-09 07:00:00|17017|17003|17043.3|17037.3|17049.3|17043.3|16985.8|16979.8|6696
1646812800000|2022-03-09 08:00:00|17044.3|17038.3|17056.8|17050.8|17063.3|17057.3|17019.3|17013.3|5407
1646816400000|2022-03-09 09:00:00|17057.3|17051.3|17148.3|17142.3|17150.3|17144.3|17057.3|17051.3|8208
1646820000000|2022-03-09 10:00:00|17148.8|17142.8|17136.3|17130.3|17161.3|17155.3|17118.3|17112.3|5523
1646823600000|2022-03-09 11:00:00|17136.8|17130.8|17135.8|17129.8|17151.3|17145.3|17124.3|17118.3|2922
1646827200000|2022-03-09 12:00:00|17136.8|17130.8|17162.8|17156.8|17164.8|17158.8|17128.8|17122.8|3053
1646830800000|2022-03-09 13:00:00|17163.8|17157.8|17142.8|17136.8|17175.3|17169.3|17134.8|17128.8|4107
1646834400000|2022-03-09 14:00:00|17143.8|17137.8|17168.8|17162.8|17182.3|17176.3|17132.8|17126.8|10329
1646838000000|2022-03-09 15:00:00|17170.8|17164.8|17225.3|17219.3|17225.3|17219.3|17166.8|17160.8|8282
1646841600000|2022-03-09 16:00:00|17226.3|17220.3|17243.8|17237.8|17246.3|17240.3|17200.8|17194.8|6067
1646845200000|2022-03-09 17:00:00|17245.3|17239.3|17271.3|17265.3|17272.3|17266.3|17232.3|17226.3|3125
1646848800000|2022-03-09 18:00:00|17270.3|17264.3|17243.8|17237.8|17275.3|17269.3|17222.8|17216.8|2251
1646852400000|2022-03-09 19:00:00|17244.8|17238.8|17272.8|17266.8|17277.3|17271.3|17239.8|17233.8|1646
1646856000000|2022-03-09 20:00:00|17273.8|17267.8|17286.8|17280.8|17318.8|17312.8|17268.3|17262.3|3511
1646859600000|2022-03-09 21:00:00|17293.7|17279.7|17299.6|17285.6|17324.5|17310.5|17271.1|17257.1|0
1646863200000|2022-03-09 22:00:00|17299.8|17285.8|17295.3|17281.3|17301.6|17287.6|17291.9|17277.9|0
1646866800000|2022-03-09 23:00:00|17300.1|17286.1|17280.8|17266.8|17302.2|17288.2|17262.9|17248.9|0
1646870400000|2022-03-10 00:00:00|17281.7|17267.7|17317.8|17313.8|17336.3|17332.3|17249.1|17235.1|8799
1646874000000|2022-03-10 01:00:00|17316.8|17312.8|17435.3|17431.3|17451.8|17447.8|17306.8|17302.8|41162
1646877600000|2022-03-10 02:00:00|17438.8|17434.8|17464.8|17460.8|17475.3|17471.3|17433.3|17429.3|14251
1646881200000|2022-03-10 03:00:00|17465.3|17461.3|17445.3|17441.3|17481.8|17477.8|17438.3|17434.3|9682
1646884800000|2022-03-10 04:00:00|17445.8|17441.8|17444.3|17440.3|17472.3|17468.3|17431.3|17427.3|9544
1646888400000|2022-03-10 05:00:00|17443.8|17439.8|17507.7|17493.7|17517.4|17503.4|17384.8|17380.8|17946
1646892000000|2022-03-10 06:00:00|17508.9|17494.9|17476.6|17462.6|17525.5|17511.5|17458.4|17444.4|0
1646895600000|2022-03-10 07:00:00|17476.1|17462.1|17520.7|17514.7|17520.7|17514.7|17447.2|17441.2|7159
1646899200000|2022-03-10 08:00:00|17521.2|17515.2|17380.7|17374.7|17524.2|17518.2|17333.7|17327.7|15094
1646902800000|2022-03-10 09:00:00|17381.7|17375.7|17386.2|17380.2|17442.2|17436.2|17375.2|17369.2|8539
1646906400000|2022-03-10 10:00:00|17386.7|17380.7|17360.2|17354.2|17399.7|17393.7|17359.2|17353.2|4399
1646910000000|2022-03-10 11:00:00|17359.7|17353.7|17336.2|17330.2|17363.2|17357.2|17328.2|17322.2|5539
1646913600000|2022-03-10 12:00:00|17336.7|17330.7|17314.2|17308.2|17346.2|17340.2|17308.7|17302.7|5710
1646917200000|2022-03-10 13:00:00|17313.7|17307.7|17334.7|17328.7|17384.2|17378.2|17290.7|17284.7|10269
1646920800000|2022-03-10 14:00:00|17335.7|17329.7|17383.7|17377.7|17389.2|17383.2|17321.2|17315.2|9593
1646924400000|2022-03-10 15:00:00|17384.2|17378.2|17324.2|17318.2|17403.7|17397.7|17311.7|17305.7|9632
1646928000000|2022-03-10 16:00:00|17324.7|17318.7|17304.7|17298.7|17324.7|17318.7|17249.7|17243.7|8530
1646931600000|2022-03-10 17:00:00|17303.7|17297.7|17273.7|17267.7|17332.2|17326.2|17261.7|17255.7|4549
1646935200000|2022-03-10 18:00:00|17272.7|17266.7|17309.2|17303.2|17329.2|17323.2|17256.2|17250.2|2812
1646938800000|2022-03-10 19:00:00|17308.7|17302.7|17381.7|17375.7|17389.7|17383.7|17301.7|17295.7|3440
1646942400000|2022-03-10 20:00:00|17382.7|17376.7|17367.7|17361.7|17386.7|17380.7|17314.2|17308.2|3106
1646946000000|2022-03-10 21:00:00|17374.6|17360.6|17373.9|17359.9|17392|17378|17359|17345|14
1646949600000|2022-03-10 22:00:00|17373.8|17359.8|17364.7|17350.7|17378.8|17364.8|17362|17348|0
1646953200000|2022-03-10 23:00:00|17365.6|17351.6|17400.7|17386.7|17418.5|17404.5|17362.7|17348.7|0
1646956800000|2022-03-11 00:00:00|17400.3|17386.3|17356.7|17352.7|17415.5|17406.7|17351.2|17347.2|7852
1646960400000|2022-03-11 01:00:00|17357.2|17353.2|17280.2|17276.2|17375.2|17371.2|17270.7|17266.7|33279
1646964000000|2022-03-11 02:00:00|17279.7|17275.7|17262.2|17258.2|17315.2|17311.2|17253.2|17249.2|14737
1646967600000|2022-03-11 03:00:00|17261.7|17257.7|17232.7|17228.7|17271.2|17267.2|17215.7|17211.7|13024
1646971200000|2022-03-11 04:00:00|17232.2|17228.2|17232.7|17228.7|17259.7|17255.7|17221.7|17217.7|9717
1646974800000|2022-03-11 05:00:00|17232.2|17228.2|17301.1|17287.1|17317.1|17303.1|17197.2|17193.2|15945
1646978400000|2022-03-11 06:00:00|17300.1|17286.1|17333.3|17319.3|17356.5|17342.5|17288|17274|0
1646982000000|2022-03-11 07:00:00|17311.2|17305.2|17300.7|17294.7|17354.7|17348.7|17288.2|17282.2|8674
1646985600000|2022-03-11 08:00:00|17299.7|17293.7|17286.2|17280.2|17310.2|17304.2|17249.2|17243.2|6346
1646989200000|2022-03-11 09:00:00|17285.2|17279.2|17301.2|17295.2|17315.7|17309.7|17284.7|17278.7|3290
1646992800000|2022-03-11 10:00:00|17301.7|17295.7|17314.2|17308.2|17342.2|17336.2|17301.2|17295.2|4364
1646996400000|2022-03-11 11:00:00|17314.7|17308.7|17406.2|17400.2|17422.2|17416.2|17300.7|17294.7|11101
1647000000000|2022-03-11 12:00:00|17405.2|17399.2|17390.7|17384.7|17421.2|17415.2|17384.2|17378.2|5033
1647003600000|2022-03-11 13:00:00|17390.2|17384.2|17387.7|17381.7|17404.2|17398.2|17376.2|17370.2|2974
1647007200000|2022-03-11 14:00:00|17388.2|17382.2|17351.2|17345.2|17401.2|17395.2|17339.2|17333.2|7105
1647010800000|2022-03-11 15:00:00|17348.7|17342.7|17315.2|17309.2|17349.2|17343.2|17280.2|17274.2|10961
1647014400000|2022-03-11 16:00:00|17315.7|17309.7|17252.7|17246.7|17317.7|17311.7|17229.2|17223.2|8857
1647018000000|2022-03-11 17:00:00|17251.7|17245.7|17245.7|17239.7|17279.7|17273.7|17214.7|17208.7|5013
1647021600000|2022-03-11 18:00:00|17246.2|17240.2|17221.2|17215.2|17283.2|17277.2|17218.7|17212.7|3700
1647025200000|2022-03-11 19:00:00|17217.7|17211.7|17184.7|17178.7|17252.7|17246.7|17174.7|17168.7|4294
1647028800000|2022-03-11 20:00:00|17185.2|17179.2|17140.2|17134.2|17188.2|17182.2|17137.2|17131.2|3742
1647032400000|2022-03-11 21:00:00|17156.6|17142.6|17156.6|17142.6|17176.6|17162.6|17148.4|17134.4|0
1647208800000|2022-03-13 22:00:00|17204.3|17190.3|17217|17203|17242.1|17228.1|17178.4|17164.4|0
1647212400000|2022-03-13 23:00:00|17218.9|17204.9|17242|17228|17252.1|17238.1|17198.7|17184.7|0
1647216000000|2022-03-14 00:00:00|17241.5|17227.5|17332.7|17328.7|17347.7|17343.7|17223|17209|10896
1647219600000|2022-03-14 01:00:00|17331.7|17327.7|17296.7|17292.7|17376.2|17372.2|17259.2|17255.2|33359
1647223200000|2022-03-14 02:00:00|17297.2|17293.2|17244.2|17240.2|17309.7|17305.7|17231.2|17227.2|17220
1647226800000|2022-03-14 03:00:00|17243.7|17239.7|17246|17242|17255.2|17251.2|17177.2|17173.2|18792
1647230400000|2022-03-14 04:00:00|17246.5|17242.5|17254.5|17250.5|17270.5|17266.5|17221.5|17217.5|10367
1647234000000|2022-03-14 05:00:00|17255|17251|17271.6|17257.6|17290.5|17286.5|17238.7|17234.7|13630
1647237600000|2022-03-14 06:00:00|17271.2|17257.2|17295.7|17281.7|17326.8|17312.8|17225|17211|0
1647241200000|2022-03-14 07:00:00|17295.2|17281.2|17243.2|17237.2|17295.2|17281.2|17235.7|17229.7|4546
1647244800000|2022-03-14 08:00:00|17243.7|17237.7|17254.7|17248.7|17278.7|17272.7|17218.7|17212.7|4503
1647248400000|2022-03-14 09:00:00|17255.2|17249.2|17333.2|17327.2|17346.7|17340.7|17253.2|17247.2|5382
1647252000000|2022-03-14 10:00:00|17335.2|17329.2|17315.7|17309.7|17336.2|17330.2|17304.7|17298.7|3478
1647255600000|2022-03-14 11:00:00|17316.2|17310.2|17252.7|17246.7|17317.7|17311.7|17247.7|17241.7|5110
1647259200000|2022-03-14 12:00:00|17251.7|17245.7|17285.7|17279.7|17293.2|17287.2|17244.7|17238.7|4246
1647262800000|2022-03-14 13:00:00|17284.2|17278.2|17254.7|17248.7|17290.2|17284.2|17222.2|17216.2|8158
1647266400000|2022-03-14 14:00:00|17254.2|17248.2|17298.7|17292.7|17314.7|17308.7|17241.2|17235.2|7943
1647270000000|2022-03-14 15:00:00|17299.2|17293.2|17225.7|17219.7|17302.2|17296.2|17212.7|17206.7|5725
1647273600000|2022-03-14 16:00:00|17225.2|17219.2|17142.2|17136.2|17225.2|17219.2|17141.7|17135.7|7791
1647277200000|2022-03-14 17:00:00|17142.7|17136.7|17116.7|17110.7|17145.7|17139.7|17093.7|17087.7|6042
1647280800000|2022-03-14 18:00:00|17116.2|17110.2|17115.2|17109.2|17130.2|17124.2|17093.7|17087.7|2139
1647284400000|2022-03-14 19:00:00|17114.2|17108.2|17143.2|17137.2|17152.7|17146.7|17100.7|17094.7|3019
1647288000000|2022-03-14 20:00:00|17143.7|17137.7|17179.7|17173.7|17180.7|17174.7|17131.7|17125.7|1696
1647291600000|2022-03-14 21:00:00|17182.4|17168.4|17191.1|17177.1|17191.9|17177.9|17172.8|17158.8|3
1647295200000|2022-03-14 22:00:00|17184|17170|17215|17201|17228.3|17214.3|17174.5|17160.5|0
1647298800000|2022-03-14 23:00:00|17214|17200|17189.8|17175.8|17218.7|17204.7|17186.4|17172.4|0
1647302400000|2022-03-15 00:00:00|17189.3|17175.3|17153.7|17149.7|17231.4|17217.4|17144.2|17140.2|8429
1647306000000|2022-03-15 01:00:00|17155.2|17151.2|16931.7|16927.7|17155.2|17151.2|16894.2|16890.2|53276
1647309600000|2022-03-15 02:00:00|16932.2|16928.2|16944.7|16940.7|17009.7|17005.7|16930.2|16926.2|25161
1647313200000|2022-03-15 03:00:00|16943.7|16939.7|16911.2|16907.2|16954.7|16950.7|16894.7|16890.7|10774
1647316800000|2022-03-15 04:00:00|16910.7|16906.7|16925.2|16921.2|16945.2|16941.2|16897.7|16893.7|2472
1647320400000|2022-03-15 05:00:00|16924.7|16920.7|16883.9|16869.9|16926.7|16922.7|16866.7|16855.3|4992
1647324000000|2022-03-15 06:00:00|16883.4|16869.4|16854.3|16840.3|16906.8|16892.8|16843.3|16829.3|0
1647327600000|2022-03-15 07:00:00|16855.8|16841.8|16788.2|16782.2|16856.2|16844.7|16755.7|16749.7|2083
1647331200000|2022-03-15 08:00:00|16788.7|16782.7|16749.2|16743.2|16821.7|16815.7|16747.7|16741.7|957
1647334800000|2022-03-15 09:00:00|16749.7|16743.7|16756.7|16750.7|16783.7|16777.7|16723.7|16717.7|922
1647338400000|2022-03-15 10:00:00|16757.2|16751.2|16815.7|16809.7|16831.7|16825.7|16757.2|16751.2|837
1647342000000|2022-03-15 11:00:00|16815.2|16809.2|16816.2|16810.2|16852.7|16846.7|16799.7|16793.7|958
1647345600000|2022-03-15 12:00:00|16815.2|16809.2|16853.2|16847.2|16875.7|16869.7|16805.7|16799.7|1001
1647349200000|2022-03-15 13:00:00|16853.7|16847.7|16839.2|16833.2|16881.7|16875.7|16807.7|16801.7|1414
1647352800000|2022-03-15 14:00:00|16839.7|16833.7|16920.2|16914.2|16946.2|16940.2|16825.7|16819.7|2386
1647356400000|2022-03-15 15:00:00|16921.2|16915.2|16929.7|16923.7|16974.2|16968.2|16913.7|16907.7|1796
1647360000000|2022-03-15 16:00:00|16929.2|16923.2|16975.2|16969.2|16994.7|16988.7|16916.2|16910.2|1275
1647363600000|2022-03-15 17:00:00|16976.7|16970.7|16981.2|16975.2|16986.7|16980.7|16950.7|16944.7|497
1647367200000|2022-03-15 18:00:00|16980.2|16974.2|17008.2|17002.2|17011.7|17005.7|16944.7|16938.7|829
1647370800000|2022-03-15 19:00:00|17008.7|17002.7|17052.2|17046.2|17052.7|17046.7|16999.7|16993.7|1130
1647374400000|2022-03-15 20:00:00|17052.7|17046.7|17067.2|17061.2|17068.2|17062.2|17039.2|17033.2|448
1647378000000|2022-03-15 21:00:00|17071.6|17057.6|17072.5|17058.5|17075|17061|17069.6|17055.6|0
1647381600000|2022-03-15 22:00:00|17072.7|17058.7|17065.1|17051.1|17079|17065|17058|17044|0
1647385200000|2022-03-15 23:00:00|17065.5|17051.5|17067.8|17053.8|17102.3|17088.3|17058.5|17044.5|0
1647388800000|2022-03-16 00:00:00|17066.9|17052.9|17056.2|17052.2|17070.5|17064.7|17028|17014|3598
1647392400000|2022-03-16 01:00:00|17055.2|17051.2|16967.2|16963.2|17064.7|17060.7|16888.7|16884.7|17316
1647396000000|2022-03-16 02:00:00|16966.2|16962.2|16879.7|16875.7|16970.2|16966.2|16879.7|16875.7|8054
1647399600000|2022-03-16 03:00:00|16878.7|16874.7|16869.2|16865.2|16884.2|16880.2|16819.7|16815.7|11574
1647403200000|2022-03-16 04:00:00|16869.7|16865.7|16870.2|16866.2|16884.2|16880.2|16810.7|16806.7|9457
1647406800000|2022-03-16 05:00:00|16870.7|16866.7|16995.6|16981.6|17025.5|17011.5|16870.2|16866.2|17305
1647410400000|2022-03-16 06:00:00|16993.9|16979.9|17088.7|17074.7|17094.3|17080.3|16988.1|16974.1|0
1647414000000|2022-03-16 07:00:00|17090.7|17076.7|17060|17054|17090.7|17080.5|17029.5|17023.5|8347
1647417600000|2022-03-16 08:00:00|17059|17053|17093|17087|17103.5|17097.5|17054.5|17048.5|6376
1647421200000|2022-03-16 09:00:00|17094|17088|17104|17098|17128.5|17122.5|17091.5|17085.5|3693
1647424800000|2022-03-16 10:00:00|17103.5|17097.5|17131|17125|17138.5|17132.5|17100|17094|3530
1647428400000|2022-03-16 11:00:00|17130.5|17124.5|17171.5|17165.5|17171.5|17165.5|17122|17116|3869
1647432000000|2022-03-16 12:00:00|17172.5|17166.5|17168.5|17162.5|17199.5|17193.5|17160.5|17154.5|5292
1647435600000|2022-03-16 13:00:00|17169|17163|17195.5|17189.5|17215.5|17209.5|17144.5|17138.5|8725
1647439200000|2022-03-16 14:00:00|17196.5|17190.5|17238.5|17232.5|17256.5|17250.5|17174|17168|12031
1647442800000|2022-03-16 15:00:00|17238|17232|17238.5|17232.5|17243.5|17237.5|17218.5|17212.5|4190
1647446400000|2022-03-16 16:00:00|17239.5|17233.5|17233|17227|17263|17257|17213.5|17207.5|3643
1647450000000|2022-03-16 17:00:00|17233.5|17227.5|17244|17238|17250|17244|17188|17182|4213
1647453600000|2022-03-16 18:00:00|17242.5|17236.5|17224.5|17218.5|17244.5|17238.5|17074.5|17068.5|17120
1647457200000|2022-03-16 19:00:00|17225|17219|17345.5|17339.5|17345.5|17339.5|17200|17194|6572
1647460800000|2022-03-16 20:00:00|17347|17341|17362|17356|17384.5|17378.5|17336.5|17330.5|2625
1647464400000|2022-03-16 21:00:00|17363.4|17349.4|17356.8|17342.8|17363.5|17349.5|17350|17336|0
1647468000000|2022-03-16 22:00:00|17352.3|17338.3|17327.5|17313.5|17360.3|17346.3|17313.7|17299.7|0
1647471600000|2022-03-16 23:00:00|17328.4|17314.4|17348.1|17334.1|17351.7|17337.7|17313.7|17299.7|0
1647475200000|2022-03-17 00:00:00|17346.8|17332.8|17412.5|17408.5|17426|17422|17332.1|17318.1|11587
1647478800000|2022-03-17 01:00:00|17411|17407|17337|17333|17452.5|17448.5|17316|17312|54802
1647482400000|2022-03-17 02:00:00|17339|17335|17424.5|17420.5|17441|17437|17333.5|17329.5|21548
1647486000000|2022-03-17 03:00:00|17423.5|17419.5|17420.5|17416.5|17429.5|17425.5|17389.5|17385.5|8897
1647489600000|2022-03-17 04:00:00|17421|17417|17480|17476|17486.5|17482.5|17404|17400|13559
1647493200000|2022-03-17 05:00:00|17480.5|17476.5|17484.9|17470.9|17521.5|17517.5|17475.5|17463.2|18299
1647496800000|2022-03-17 06:00:00|17484.3|17470.3|17525.7|17511.7|17543|17529|17474.8|17460.8|0
1647500400000|2022-03-17 07:00:00|17525.5|17511.5|17496.1|17490.1|17525.7|17514.1|17448.1|17442.1|7139
1647504000000|2022-03-17 08:00:00|17495.6|17489.6|17472.6|17466.6|17503.6|17497.6|17463.6|17457.6|3792
1647507600000|2022-03-17 09:00:00|17473.1|17467.1|17445.6|17439.6|17480.1|17474.1|17425.1|17419.1|5742
1647511200000|2022-03-17 10:00:00|17444.1|17438.1|17424.6|17418.6|17445.1|17439.1|17366.1|17360.1|9249
1647514800000|2022-03-17 11:00:00|17425.1|17419.1|17411.1|17405.1|17445.6|17439.6|17388.6|17382.6|5019
1647518400000|2022-03-17 12:00:00|17411.6|17405.6|17408.6|17402.6|17433.6|17427.6|17395.6|17389.6|4242
1647522000000|2022-03-17 13:00:00|17407.1|17401.1|17459.1|17453.1|17462.1|17456.1|17376.6|17370.6|8110
1647525600000|2022-03-17 14:00:00|17457.6|17451.6|17400.6|17394.6|17466.6|17460.6|17385.1|17379.1|9407
1647529200000|2022-03-17 15:00:00|17399.6|17393.6|17421.6|17415.6|17446.6|17440.6|17383.6|17377.6|5958
1647532800000|2022-03-17 16:00:00|17423.6|17417.6|17454.1|17448.1|17461.6|17455.6|17420.6|17414.6|4243
1647536400000|2022-03-17 17:00:00|17454.6|17448.6|17521.1|17515.1|17529.1|17523.1|17428.1|17422.1|5564
1647540000000|2022-03-17 18:00:00|17523.1|17517.1|17502.1|17496.1|17525.1|17519.1|17457.1|17451.1|3252
1647543600000|2022-03-17 19:00:00|17501.6|17495.6|17545.1|17539.1|17545.1|17539.1|17463.6|17457.6|3170
1647547200000|2022-03-17 20:00:00|17544.6|17538.6|17526.1|17520.1|17548.6|17542.6|17505.1|17499.1|1704
1647550800000|2022-03-17 21:00:00|17532.6|17518.6|17538.4|17524.4|17538.8|17524.8|17532.4|17518.4|0
1647554400000|2022-03-17 22:00:00|17543.6|17529.6|17515.2|17501.2|17553|17539|17506.2|17492.2|0
1647558000000|2022-03-17 23:00:00|17516.1|17502.1|17518.5|17504.5|17527|17513|17508|17494|0
1647561600000|2022-03-18 00:00:00|17520.3|17506.3|17472.6|17468.6|17547.5|17533.5|17458.1|17454.1|6540
1647565200000|2022-03-18 01:00:00|17471.6|17467.6|17458.6|17454.6|17471.6|17467.6|17408.6|17404.6|29735
1647568800000|2022-03-18 02:00:00|17460.1|17456.1|17375.1|17371.1|17467.6|17463.6|17370.6|17366.6|17201
1647572400000|2022-03-18 03:00:00|17375.6|17371.6|17400.6|17396.6|17402.6|17398.6|17346.6|17342.6|13268
1647576000000|2022-03-18 04:00:00|17401.1|17397.1|17398.6|17394.6|17423.1|17419.1|17391.6|17387.6|9625
1647579600000|2022-03-18 05:00:00|17397.6|17393.6|17456.6|17442.6|17474.1|17470.1|17393.6|17389.6|20392
1647583200000|2022-03-18 06:00:00|17456.4|17442.4|17460.9|17446.9|17506.8|17492.8|17452.4|17438.4|0
1647586800000|2022-03-18 07:00:00|17461|17447|17441.1|17435.1|17461|17447|17404.6|17398.6|5244
1647590400000|2022-03-18 08:00:00|17441.6|17435.6|17420.6|17414.6|17452.6|17446.6|17407.6|17401.6|3344
1647594000000|2022-03-18 09:00:00|17420.1|17414.1|17400.6|17394.6|17421.6|17415.6|17383.6|17377.6|3356
1647597600000|2022-03-18 10:00:00|17400.1|17394.1|17392.1|17386.1|17414.1|17408.1|17384.6|17378.6|2344
1647601200000|2022-03-18 11:00:00|17392.6|17386.6|17369.6|17363.6|17392.6|17386.6|17357.6|17351.6|3290
1647604800000|2022-03-18 12:00:00|17370.6|17364.6|17390.6|17384.6|17398.6|17392.6|17367.1|17361.1|2148
1647608400000|2022-03-18 13:00:00|17391.6|17385.6|17431.6|17425.6|17434.6|17428.6|17381.6|17375.6|5413
1647612000000|2022-03-18 14:00:00|17432.1|17426.1|17453.6|17447.6|17492.1|17486.1|17427.1|17421.1|10231
1647615600000|2022-03-18 15:00:00|17454.6|17448.6|17465.6|17459.6|17481.6|17475.6|17442.6|17436.6|6037
1647619200000|2022-03-18 16:00:00|17466.1|17460.1|17505.6|17499.6|17511.6|17505.6|17458.6|17452.6|4616
1647622800000|2022-03-18 17:00:00|17506.1|17500.1|17505.1|17499.1|17512.6|17506.6|17491.6|17485.6|2165
1647626400000|2022-03-18 18:00:00|17506.1|17500.1|17529.6|17523.6|17531.6|17525.6|17498.6|17492.6|1854
1647630000000|2022-03-18 19:00:00|17530.6|17524.6|17547.6|17541.6|17556.6|17550.6|17525.6|17519.6|2906
1647633600000|2022-03-18 20:00:00|17547.1|17541.1|17545.6|17539.6|17553.6|17547.6|17540.1|17534.1|1298
1647813600000|2022-03-20 22:00:00|17525.5|17511.5|17518.5|17504.5|17546.7|17532.7|17513.2|17499.2|0
1647817200000|2022-03-20 23:00:00|17516.8|17502.8|17506|17492|17518.5|17504.5|17502.3|17488.3|0
1647820800000|2022-03-21 00:00:00|17506.4|17492.4|17558.1|17554.1|17568.1|17564.1|17472.7|17458.7|9950
1647824400000|2022-03-21 01:00:00|17560.1|17556.1|17580.6|17576.6|17614.6|17610.6|17536.1|17532.1|33196
1647828000000|2022-03-21 02:00:00|17580.1|17576.1|17571.2|17567.2|17626.1|17622.1|17565.6|17561.6|16821
1647831600000|2022-03-21 03:00:00|17570.2|17566.2|17576.2|17572.2|17590.2|17586.2|17556.2|17552.2|7551
1647835200000|2022-03-21 04:00:00|17575.7|17571.7|17571.7|17567.7|17586.2|17582.2|17542.7|17538.7|8310
1647838800000|2022-03-21 05:00:00|17572.7|17568.7|17566.4|17552.4|17573.2|17569.2|17500.7|17496.7|17312
1647842400000|2022-03-21 06:00:00|17567.1|17553.1|17574.2|17560.2|17585.3|17571.3|17551.3|17537.3|0
1647846000000|2022-03-21 07:00:00|17575.8|17561.8|17554.7|17548.7|17575.8|17565.2|17529.2|17523.2|4245
1647849600000|2022-03-21 08:00:00|17555.2|17549.2|17577.2|17571.2|17596.2|17590.2|17553.7|17547.7|3969
1647853200000|2022-03-21 09:00:00|17577.7|17571.7|17593.2|17587.2|17603.7|17597.7|17565.2|17559.2|2543
1647856800000|2022-03-21 10:00:00|17592.7|17586.7|17580.2|17574.2|17594.2|17588.2|17571.2|17565.2|1709
1647860400000|2022-03-21 11:00:00|17579.2|17573.2|17597.7|17591.7|17613.2|17607.2|17578.7|17572.7|2767
1647864000000|2022-03-21 12:00:00|17597.2|17591.2|17588.7|17582.7|17601.2|17595.2|17581.2|17575.2|1891
1647867600000|2022-03-21 13:00:00|17588.2|17582.2|17550.2|17544.2|17614.7|17608.7|17546.7|17540.7|6968
1647871200000|2022-03-21 14:00:00|17550.7|17544.7|17565.2|17559.2|17568.2|17562.2|17520.2|17514.2|8777
1647874800000|2022-03-21 15:00:00|17565.7|17559.7|17583.7|17577.7|17591.2|17585.2|17552.7|17546.7|5460
1647878400000|2022-03-21 16:00:00|17584.2|17578.2|17508.7|17502.7|17584.7|17578.7|17505.2|17499.2|6963
1647882000000|2022-03-21 17:00:00|17510.2|17504.2|17536.7|17530.7|17537.2|17531.2|17490.7|17484.7|4434
1647885600000|2022-03-21 18:00:00|17537.2|17531.2|17546.7|17540.7|17583.2|17577.2|17520.2|17514.2|3325
1647889200000|2022-03-21 19:00:00|17547.2|17541.2|17594.2|17588.2|17594.2|17588.2|17538.2|17532.2|2136
1647892800000|2022-03-21 20:00:00|17592.7|17586.7|17582.2|17576.2|17597.2|17591.2|17581.2|17575.2|1079
1647896400000|2022-03-21 21:00:00|17586|17572|17582.2|17568.2|17587.5|17573.5|17578.8|17564.8|1
1647900000000|2022-03-21 22:00:00|17579.5|17565.5|17564.3|17550.3|17582.2|17568.2|17562.5|17548.5|0
1647903600000|2022-03-21 23:00:00|17563.8|17549.8|17541.4|17527.4|17566.4|17552.4|17541.4|17527.4|0
1647907200000|2022-03-22 00:00:00|17539.6|17525.6|17531.2|17527.2|17583.7|17579.7|17517.3|17503.3|7564
1647910800000|2022-03-22 01:00:00|17529.2|17525.2|17562.2|17558.2|17589.7|17585.7|17502.7|17498.7|25483
1647914400000|2022-03-22 02:00:00|17563.2|17559.2|17552.2|17548.2|17572.2|17568.2|17526.2|17522.2|11811
1647918000000|2022-03-22 03:00:00|17551.7|17547.7|17543.7|17539.7|17553.2|17549.2|17527.7|17523.7|6537
1647921600000|2022-03-22 04:00:00|17543.2|17539.2|17568.2|17564.2|17570.2|17566.2|17541.2|17537.2|6043
1647925200000|2022-03-22 05:00:00|17566.7|17562.7|17569.9|17555.9|17580.3|17576.3|17543.8|17539.8|10651
1647928800000|2022-03-22 06:00:00|17570.1|17556.1|17582.5|17568.5|17597.7|17583.7|17564.9|17550.9|0
1647932400000|2022-03-22 07:00:00|17582.8|17568.8|17613.8|17607.8|17619.8|17613.8|17567.8|17561.8|5913
1647936000000|2022-03-22 08:00:00|17613.3|17607.3|17651.8|17645.8|17661.8|17655.8|17612.3|17606.3|5996
1647939600000|2022-03-22 09:00:00|17651.3|17645.3|17653.8|17647.8|17660.8|17654.8|17643.8|17637.8|2214
1647943200000|2022-03-22 10:00:00|17653.3|17647.3|17660.8|17654.8|17666.8|17660.8|17634.3|17628.3|2586
1647946800000|2022-03-22 11:00:00|17659.3|17653.3|17645.8|17639.8|17661.8|17655.8|17641.8|17635.8|1725
1647950400000|2022-03-22 12:00:00|17646.8|17640.8|17648.3|17642.3|17649.8|17643.8|17625.3|17619.3|2956
1647954000000|2022-03-22 13:00:00|17648.8|17642.8|17653.8|17647.8|17667.8|17661.8|17636.8|17630.8|5579
1647957600000|2022-03-22 14:00:00|17654.8|17648.8|17678.8|17672.8|17690.3|17684.3|17654.8|17648.8|5554
1647961200000|2022-03-22 15:00:00|17679.3|17673.3|17669.8|17663.8|17683.8|17677.8|17664.3|17658.3|2904
1647964800000|2022-03-22 16:00:00|17670.3|17664.3|17675.8|17669.8|17676.8|17670.8|17647.8|17641.8|2740
1647968400000|2022-03-22 17:00:00|17675.3|17669.3|17680.8|17674.8|17690.8|17684.8|17659.3|17653.3|3226
1647972000000|2022-03-22 18:00:00|17681.8|17675.8|17667.8|17661.8|17681.8|17675.8|17649.8|17643.8|1763
1647975600000|2022-03-22 19:00:00|17668.3|17662.3|17669.3|17663.3|17677.8|17671.8|17651.8|17645.8|1074
1647979200000|2022-03-22 20:00:00|17669.8|17663.8|17664.3|17658.3|17677.8|17671.8|17664.3|17658.3|774
1647982800000|2022-03-22 21:00:00|17669.3|17655.3|17664.9|17650.9|17669.6|17655.6|17662.8|17648.8|0
1647986400000|2022-03-22 22:00:00|17664.4|17650.4|17680.7|17666.7|17692.1|17678.1|17646.4|17632.4|0
1647990000000|2022-03-22 23:00:00|17681.1|17667.1|17689.8|17675.8|17692.4|17678.4|17677.5|17663.5|0
1647993600000|2022-03-23 00:00:00|17688|17674|17701.3|17697.3|17709.8|17705.8|17665.5|17651.5|6455
1647997200000|2022-03-23 01:00:00|17698.3|17694.3|17737.3|17733.3|17737.8|17733.8|17694.8|17690.8|24878
1648000800000|2022-03-23 02:00:00|17736.8|17732.8|17758.8|17754.8|17771.8|17767.8|17731.3|17727.3|14054
1648004400000|2022-03-23 03:00:00|17759.3|17755.3|17720.8|17716.8|17767.8|17763.8|17706.3|17702.3|12321
1648008000000|2022-03-23 04:00:00|17720.3|17716.3|17702.8|17698.8|17730.3|17726.3|17648.3|17644.3|18198
1648011600000|2022-03-23 05:00:00|17703.8|17699.8|17745.4|17731.4|17746.8|17739.8|17698.3|17694.3|12850
1648015200000|2022-03-23 06:00:00|17745.8|17731.8|17740.9|17726.9|17760.3|17746.3|17731.5|17717.5|0
1648018800000|2022-03-23 07:00:00|17730.6|17724.6|17715.1|17709.1|17736.1|17730.1|17709.1|17703.1|3579
1648022400000|2022-03-23 08:00:00|17717.1|17711.1|17703.1|17697.1|17722.1|17716.1|17692.1|17686.1|3354
1648026000000|2022-03-23 09:00:00|17702.6|17696.6|17685.1|17679.1|17712.1|17706.1|17675.1|17669.1|3098
1648029600000|2022-03-23 10:00:00|17684.6|17678.6|17688.1|17682.1|17691.1|17685.1|17671.1|17665.1|1962
1648033200000|2022-03-23 11:00:00|17689.1|17683.1|17671.1|17665.1|17694.1|17688.1|17658.6|17652.6|2861
1648036800000|2022-03-23 12:00:00|17672.1|17666.1|17669.6|17663.6|17682.6|17676.6|17663.1|17657.1|2121
1648040400000|2022-03-23 13:00:00|17670.1|17664.1|17636.1|17630.1|17674.1|17668.1|17628.1|17622.1|7865
1648044000000|2022-03-23 14:00:00|17635.1|17629.1|17669.1|17663.1|17677.6|17671.6|17628.1|17622.1|6354
1648047600000|2022-03-23 15:00:00|17669.6|17663.6|17690.1|17684.1|17699.1|17693.1|17668.1|17662.1|4159
1648051200000|2022-03-23 16:00:00|17689.6|17683.6|17667.1|17661.1|17712.1|17706.1|17649.6|17643.6|4847
1648054800000|2022-03-23 17:00:00|17666.6|17660.6|17618.6|17612.6|17670.1|17664.1|17599.1|17593.1|5081
1648058400000|2022-03-23 18:00:00|17619.1|17613.1|17611.6|17605.6|17629.6|17623.6|17588.6|17582.6|2296
1648062000000|2022-03-23 19:00:00|17612.6|17606.6|17592.6|17586.6|17622.1|17616.1|17592.1|17586.1|2113
1648065600000|2022-03-23 20:00:00|17591.6|17585.6|17612.1|17606.1|17614.6|17608.6|17584.1|17578.1|1576
1648069200000|2022-03-23 21:00:00|17616.1|17602.1|17613.1|17599.1|17616.2|17602.2|17611.1|17597.1|0
1648072800000|2022-03-23 22:00:00|17617.4|17603.4|17622.4|17608.4|17626.9|17612.9|17609|17595|0
1648076400000|2022-03-23 23:00:00|17622|17608|17628.6|17614.6|17634.9|17620.9|17618.9|17604.9|0
1648080000000|2022-03-24 00:00:00|17629.5|17615.5|17640.1|17636.1|17653|17639.6|17603.1|17595.9|7153
1648083600000|2022-03-24 01:00:00|17639.6|17635.6|17655.1|17651.1|17663.1|17659.1|17585.6|17581.6|27667
1648087200000|2022-03-24 02:00:00|17654.1|17650.1|17658.6|17654.6|17668.1|17664.1|17614.6|17610.6|12575
1648090800000|2022-03-24 03:00:00|17659.1|17655.1|17712.6|17708.6|17719.1|17715.1|17652.1|17648.1|11889
1648094400000|2022-03-24 04:00:00|17713.1|17709.1|17705.1|17701.1|17722.1|17718.1|17699.1|17695.1|7397
1648098000000|2022-03-24 05:00:00|17706.6|17702.6|17715.6|17701.6|17719.7|17714.1|17692.8|17688.8|13439
1648101600000|2022-03-24 06:00:00|17715.1|17701.1|17691.6|17677.6|17727.1|17713.1|17684.9|17670.9|0
1648105200000|2022-03-24 07:00:00|17687.8|17681.8|17670.3|17664.3|17697.8|17691.8|17667.3|17661.3|4149
1648108800000|2022-03-24 08:00:00|17669.8|17663.8|17706.3|17700.3|17719.3|17713.3|17666.8|17660.8|3618
1648112400000|2022-03-24 09:00:00|17705.3|17699.3|17688.3|17682.3|17719.3|17713.3|17687.8|17681.8|1895
1648116000000|2022-03-24 10:00:00|17687.8|17681.8|17673.8|17667.8|17688.3|17682.3|17661.8|17655.8|3301
1648119600000|2022-03-24 11:00:00|17673.3|17667.3|17677.3|17671.3|17702.3|17696.3|17669.3|17663.3|3980
1648123200000|2022-03-24 12:00:00|17678.3|17672.3|17680.8|17674.8|17688.8|17682.8|17670.3|17664.3|2200
1648126800000|2022-03-24 13:00:00|17680.3|17674.3|17678.3|17672.3|17697.3|17691.3|17655.3|17649.3|5893
1648130400000|2022-03-24 14:00:00|17678.8|17672.8|17687.8|17681.8|17704.8|17698.8|17666.3|17660.3|5433
1648134000000|2022-03-24 15:00:00|17687.3|17681.3|17752.3|17746.3|17761.3|17755.3|17683.3|17677.3|8310
1648137600000|2022-03-24 16:00:00|17751.8|17745.8|17737.3|17731.3|17753.8|17747.8|17722.3|17716.3|3813
1648141200000|2022-03-24 17:00:00|17737.8|17731.8|17741.8|17735.8|17750.3|17744.3|17730.3|17724.3|1548
1648144800000|2022-03-24 18:00:00|17740.8|17734.8|17751.3|17745.3|17753.3|17747.3|17733.8|17727.8|1099
1648148400000|2022-03-24 19:00:00|17751.8|17745.8|17786.3|17780.3|17788.3|17782.3|17744.3|17738.3|2406
1648152000000|2022-03-24 20:00:00|17785.8|17779.8|17788.8|17782.8|17796.3|17790.3|17779.3|17773.3|1385
1648155600000|2022-03-24 21:00:00|17791.4|17777.4|17789.6|17775.6|17791.8|17777.8|17788|17774|0
1648159200000|2022-03-24 22:00:00|17790.8|17776.8|17769.8|17755.8|17795.2|17781.2|17768.9|17754.9|0
1648162800000|2022-03-24 23:00:00|17768.9|17754.9|17768.9|17754.9|17778.2|17764.2|17762.1|17748.1|0
1648166400000|2022-03-25 00:00:00|17770.7|17756.7|17723.8|17719.8|17770.7|17756.7|17706.8|17702.8|9438
1648170000000|2022-03-25 01:00:00|17721.8|17717.8|17705.3|17701.3|17730.3|17726.3|17625.3|17621.3|32219
1648173600000|2022-03-25 02:00:00|17705.8|17701.8|17678.3|17674.3|17706.8|17702.8|17643.3|17639.3|13396
1648177200000|2022-03-25 03:00:00|17678.8|17674.8|17665.8|17661.8|17684.3|17680.3|17647.3|17643.3|8097
1648180800000|2022-03-25 04:00:00|17666.3|17662.3|17690.9|17686.9|17696.9|17692.9|17636.4|17632.4|10832
1648184400000|2022-03-25 05:00:00|17691.9|17687.9|17660.6|17646.6|17692.4|17688.4|17649.8|17642|9074
1648188000000|2022-03-25 06:00:00|17660.4|17646.4|17675.4|17661.4|17682.3|17668.3|17653.8|17639.8|0
1648191600000|2022-03-25 07:00:00|17661.3|17655.3|17670.3|17664.3|17672.8|17666.8|17652.8|17646.8|2608
1648195200000|2022-03-25 08:00:00|17669.8|17663.8|17634.8|17628.8|17676.3|17670.3|17604.3|17598.3|5378
1648198800000|2022-03-25 09:00:00|17633.8|17627.8|17666.3|17660.3|17674.8|17668.8|17624.3|17618.3|4039
1648202400000|2022-03-25 10:00:00|17665.8|17659.8|17677.8|17671.8|17680.8|17674.8|17659.8|17653.8|2034
1648206000000|2022-03-25 11:00:00|17677.3|17671.3|17684.8|17678.8|17692.8|17686.8|17672.8|17666.8|2321
1648209600000|2022-03-25 12:00:00|17685.8|17679.8|17670.8|17664.8|17687.3|17681.3|17667.8|17661.8|1492
1648213200000|2022-03-25 13:00:00|17671.3|17665.3|17635.3|17629.3|17672.8|17666.8|17624.8|17618.8|6346
1648216800000|2022-03-25 14:00:00|17634.8|17628.8|17660.8|17654.8|17677.3|17671.3|17624.8|17618.8|5440
1648220400000|2022-03-25 15:00:00|17662.8|17656.8|17596.8|17590.8|17664.3|17658.3|17570.8|17564.8|9273
1648224000000|2022-03-25 16:00:00|17597.3|17591.3|17609.3|17603.3|17622.8|17616.8|17588.3|17582.3|4193
1648227600000|2022-03-25 17:00:00|17610.3|17604.3|17637.8|17631.8|17642.8|17636.8|17596.3|17590.3|2341
1648231200000|2022-03-25 18:00:00|17638.3|17632.3|17652.3|17646.3|17659.8|17653.8|17634.8|17628.8|2080
1648234800000|2022-03-25 19:00:00|17651.8|17645.8|17662.3|17656.3|17667.3|17661.3|17596.8|17590.8|3070
1648238400000|2022-03-25 20:00:00|17662.8|17656.8|17644.3|17638.3|17669.8|17663.8|17638.8|17632.8|1164
1648242000000|2022-03-25 21:00:00|17649.8|17635.8|17649.8|17635.8|17649.8|17635.8|17649.8|17635.8|0
1648418400000|2022-03-27 22:00:00|17648.6|17634.6|17595.6|17581.6|17663.4|17649.4|17591.2|17577.2|0
1648422000000|2022-03-27 23:00:00|17596.5|17582.5|17588.1|17574.1|17610.3|17596.3|17588.1|17574.1|0
1648425600000|2022-03-28 00:00:00|17587.2|17573.2|17438.3|17434.3|17600.1|17586.1|17438.3|17434.3|15394
1648429200000|2022-03-28 01:00:00|17436.3|17432.3|17382.8|17378.8|17438.3|17434.3|17336.8|17332.8|42337
1648432800000|2022-03-28 02:00:00|17382.3|17378.3|17420.5|17416.5|17432|17428|17361|17357|17517
1648436400000|2022-03-28 03:00:00|17421|17417|17464|17460|17487|17483|17421|17417|16028
1648440000000|2022-03-28 04:00:00|17463|17459|17496|17492|17531|17527|17449|17445|11963
1648443600000|2022-03-28 05:00:00|17495.5|17491.5|17474.6|17460.6|17526|17522|17458.5|17454.5|14308
1648447200000|2022-03-28 06:00:00|17476.9|17462.9|17478.3|17464.3|17489.5|17475.5|17456.2|17442.2|0
1648450800000|2022-03-28 07:00:00|17478.9|17464.9|17520|17514|17522.5|17516.5|17474.5|17461.9|5007
1648454400000|2022-03-28 08:00:00|17519.5|17513.5|17545.5|17539.5|17547|17541|17505|17499|3051
1648458000000|2022-03-28 09:00:00|17545|17539|17537.5|17531.5|17549.5|17543.5|17530|17524|2251
1648461600000|2022-03-28 10:00:00|17537|17531|17542|17536|17544|17538|17531|17525|1382
1648465200000|2022-03-28 11:00:00|17543|17537|17573.5|17567.5|17577.5|17571.5|17543|17537|3500
1648468800000|2022-03-28 12:00:00|17573|17567|17552|17546|17576.5|17570.5|17545.5|17539.5|2438
1648472400000|2022-03-28 13:00:00|17553|17547|17564.5|17558.5|17568.5|17562.5|17541|17535|4255
1648476000000|2022-03-28 14:00:00|17565|17559|17549|17543|17566.5|17560.5|17517|17511|5951
1648479600000|2022-03-28 15:00:00|17549.5|17543.5|17471|17465|17552|17546|17470.5|17464.5|6350
1648483200000|2022-03-28 16:00:00|17470|17464|17503.5|17497.5|17509|17503|17462|17456|4203
1648486800000|2022-03-28 17:00:00|17502.5|17496.5|17520.5|17514.5|17531.5|17525.5|17496|17490|1852
1648490400000|2022-03-28 18:00:00|17521|17515|17572|17566|17572|17566|17517.5|17511.5|2265
1648494000000|2022-03-28 19:00:00|17571.5|17565.5|17603.5|17597.5|17605|17599|17565.5|17559.5|3261
1648497600000|2022-03-28 20:00:00|17606|17600|17590|17584|17610.5|17604.5|17588|17582|1292
1648501200000|2022-03-28 21:00:00|17592.2|17578.2|17592.8|17578.8|17593.9|17579.9|17589.4|17575.4|0
1648504800000|2022-03-28 22:00:00|17592.2|17578.2|17583|17569|17593|17579|17577.8|17563.8|0
1648508400000|2022-03-28 23:00:00|17583.4|17569.4|17572.2|17558.2|17586.8|17572.8|17571.4|17557.4|0
1648512000000|2022-03-29 00:00:00|17573.1|17559.1|17545.5|17541.5|17592|17588|17543.5|17539.5|6874
1648515600000|2022-03-29 01:00:00|17545|17541|17585|17581|17596|17592|17525.5|17521.5|25664
1648519200000|2022-03-29 02:00:00|17586|17582|17540.5|17536.5|17589.5|17585.5|17538|17534|10272
1648522800000|2022-03-29 03:00:00|17542|17538|17515.5|17511.5|17566.5|17562.5|17505.5|17501.5|12437
1648526400000|2022-03-29 04:00:00|17516|17512|17533.5|17529.5|17537.5|17533.5|17509.5|17505.5|8451
1648530000000|2022-03-29 05:00:00|17534|17530|17583.4|17569.4|17586.8|17572.8|17509.5|17505.5|12687
1648533600000|2022-03-29 06:00:00|17581.1|17567.1|17587.5|17573.5|17590.9|17576.9|17551.1|17537.1|0
1648537200000|2022-03-29 07:00:00|17588.2|17574.2|17604.3|17598.3|17612.3|17606.3|17562.3|17556.3|5650
1648540800000|2022-03-29 08:00:00|17605.8|17599.8|17631.8|17625.8|17637.3|17631.3|17602.8|17596.8|3794
1648544400000|2022-03-29 09:00:00|17632.3|17626.3|17640.8|17634.8|17654.3|17648.3|17627.3|17621.3|3438
1648548000000|2022-03-29 10:00:00|17642.8|17636.8|17637.3|17631.3|17646.3|17640.3|17630.3|17624.3|1666
1648551600000|2022-03-29 11:00:00|17638.3|17632.3|17662.3|17656.3|17666.3|17660.3|17626.3|17620.3|4088
1648555200000|2022-03-29 12:00:00|17662.8|17656.8|17703.3|17697.3|17707.3|17701.3|17661.3|17655.3|4965
1648558800000|2022-03-29 13:00:00|17703.8|17697.8|17704.3|17698.3|17735.3|17729.3|17691.3|17685.3|8446
1648562400000|2022-03-29 14:00:00|17704.8|17698.8|17696.3|17690.3|17711.3|17705.3|17658.3|17652.3|9869
1648566000000|2022-03-29 15:00:00|17696.8|17690.8|17694.8|17688.8|17700.3|17694.3|17672.3|17666.3|3471
1648569600000|2022-03-29 16:00:00|17695.3|17689.3|17673.8|17667.8|17697.8|17691.8|17649.3|17643.3|4312
1648573200000|2022-03-29 17:00:00|17674.3|17668.3|17698.3|17692.3|17698.8|17692.8|17652.3|17646.3|2504
1648576800000|2022-03-29 18:00:00|17699.8|17693.8|17718.8|17712.8|17726.3|17720.3|17692.3|17686.3|2722
1648580400000|2022-03-29 19:00:00|17719.3|17713.3|17725.3|17719.3|17729.3|17723.3|17704.3|17698.3|1493
1648584000000|2022-03-29 20:00:00|17726.3|17720.3|17712.3|17706.3|17733.3|17727.3|17705.8|17699.8|1480
1648587600000|2022-03-29 21:00:00|17717.3|17703.3|17715.4|17701.4|17717.5|17703.5|17710.1|17696.1|0
1648591200000|2022-03-29 22:00:00|17717.2|17703.2|17712.4|17698.4|17720.2|17706.2|17701.2|17687.2|0
1648594800000|2022-03-29 23:00:00|17711.6|17697.6|17725.7|17711.7|17726.5|17712.5|17710.1|17696.1|0
1648598400000|2022-03-30 00:00:00|17724.8|17710.8|17723.3|17719.3|17731|17723.8|17694.8|17680.8|7422
1648602000000|2022-03-30 01:00:00|17722.8|17718.8|17742.3|17738.3|17763.8|17759.8|17695.8|17691.8|31890
1648605600000|2022-03-30 02:00:00|17741.8|17737.8|17684.3|17680.3|17748.3|17744.3|17677.3|17673.3|14295
1648609200000|2022-03-30 03:00:00|17682.3|17678.3|17704.8|17700.8|17714.3|17710.3|17682.3|17678.3|6666
1648612800000|2022-03-30 04:00:00|17705.3|17701.3|17756.3|17752.3|17768.3|17764.3|17701.3|17697.3|16225
1648616400000|2022-03-30 05:00:00|17756.8|17752.8|17784.2|17770.2|17784.2|17770.2|17731.1|17727.1|13339
1648620000000|2022-03-30 06:00:00|17785.4|17771.4|17757.4|17743.4|17788.8|17774.8|17744.2|17730.2|0
1648623600000|2022-03-30 07:00:00|17758|17744|17726.6|17720.6|17763.6|17757.6|17719.1|17713.1|4648
1648627200000|2022-03-30 08:00:00|17726.1|17720.1|17720.1|17714.1|17726.6|17720.6|17697.6|17691.6|3489
1648630800000|2022-03-30 09:00:00|17719.6|17713.6|17728.1|17722.1|17733.1|17727.1|17719.1|17713.1|1574
1648634400000|2022-03-30 10:00:00|17728.6|17722.6|17724.6|17718.6|17728.6|17722.6|17704.6|17698.6|2189
1648638000000|2022-03-30 11:00:00|17725.1|17719.1|17720.1|17714.1|17732.6|17726.6|17711.6|17705.6|1581
1648641600000|2022-03-30 12:00:00|17721.1|17715.1|17715.1|17709.1|17721.1|17715.1|17699.6|17693.6|2435
1648645200000|2022-03-30 13:00:00|17714.1|17708.1|17739.1|17733.1|17740.6|17734.6|17705.6|17699.6|4688
1648648800000|2022-03-30 14:00:00|17739.6|17733.6|17732.1|17726.1|17752.1|17746.1|17729.1|17723.1|4618
1648652400000|2022-03-30 15:00:00|17733.1|17727.1|17744.1|17738.1|17751.1|17745.1|17704.6|17698.6|5806
1648656000000|2022-03-30 16:00:00|17743.6|17737.6|17747.1|17741.1|17749.1|17743.1|17729.1|17723.1|1776
1648659600000|2022-03-30 17:00:00|17747.6|17741.6|17719.1|17713.1|17748.1|17742.1|17716.1|17710.1|1705
1648663200000|2022-03-30 18:00:00|17718.1|17712.1|17688.1|17682.1|17733.6|17727.6|17685.6|17679.6|2258
1648666800000|2022-03-30 19:00:00|17687.1|17681.1|17682.6|17676.6|17687.1|17681.1|17639.1|17633.1|4460
1648670400000|2022-03-30 20:00:00|17682.1|17676.1|17702.1|17696.1|17709.6|17703.6|17672.1|17666.1|1610
1648674000000|2022-03-30 21:00:00|17704.9|17690.9|17702.3|17688.3|17706.5|17692.5|17700.8|17686.8|0
1648677600000|2022-03-30 22:00:00|17694.4|17680.4|17699.3|17685.3|17709|17695|17694.4|17680.4|0
1648681200000|2022-03-30 23:00:00|17700.1|17686.1|17697.4|17683.4|17704.6|17690.6|17693.5|17679.5|0
1648684800000|2022-03-31 00:00:00|17698.2|17684.2|17769.5|17765.5|17785|17781|17692.1|17678.1|8716
1648688400000|2022-03-31 01:00:00|17769|17765|17720|17716|17779.5|17775.5|17707.5|17703.5|23032
1648692000000|2022-03-31 02:00:00|17720.5|17716.5|17716|17712|17754|17750|17697|17693|14397
1648695600000|2022-03-31 03:00:00|17716.5|17712.5|17718.5|17714.5|17726|17722|17700|17696|7224
1648699200000|2022-03-31 04:00:00|17718|17714|17714|17710|17727|17723|17701|17697|6090
1648702800000|2022-03-31 05:00:00|17715|17711|17673.7|17659.7|17721|17717|17635.4|17631.4|18552
1648706400000|2022-03-31 06:00:00|17672.6|17658.6|17655.4|17641.4|17676.4|17662.4|17631.7|17617.7|0
1648710000000|2022-03-31 07:00:00|17656.1|17642.1|17648.4|17642.4|17674.9|17668.9|17616.9|17610.9|6727
1648713600000|2022-03-31 08:00:00|17647.4|17641.4|17632.9|17626.9|17647.9|17641.9|17615.9|17609.9|4354
1648717200000|2022-03-31 09:00:00|17632.4|17626.4|17621.9|17615.9|17632.9|17626.9|17618.9|17612.9|1325
1648720800000|2022-03-31 10:00:00|17622.4|17616.4|17591.9|17585.9|17624.9|17618.9|17575.4|17569.4|4856
1648724400000|2022-03-31 11:00:00|17591.4|17585.4|17593.4|17587.4|17594.9|17588.9|17566.4|17560.4|3233
1648728000000|2022-03-31 12:00:00|17592.9|17586.9|17601.4|17595.4|17606.9|17600.9|17582.9|17576.9|2659
1648731600000|2022-03-31 13:00:00|17601.9|17595.9|17570.9|17564.9|17613.9|17607.9|17555.9|17549.9|6939
1648735200000|2022-03-31 14:00:00|17569.9|17563.9|17580.9|17574.9|17588.9|17582.9|17542.9|17536.9|7261
1648738800000|2022-03-31 15:00:00|17581.4|17575.4|17569.9|17563.9|17584.4|17578.4|17560.9|17554.9|3225
1648742400000|2022-03-31 16:00:00|17570.4|17564.4|17559.4|17553.4|17578.4|17572.4|17544.4|17538.4|3089
1648746000000|2022-03-31 17:00:00|17559.9|17553.9|17566.9|17560.9|17581.9|17575.9|17548.9|17542.9|1625
1648749600000|2022-03-31 18:00:00|17566.4|17560.4|17572.4|17566.4|17572.9|17566.9|17548.4|17542.4|1267
1648753200000|2022-03-31 19:00:00|17572.9|17566.9|17488.4|17482.4|17598.9|17592.9|17486.4|17480.4|5869
1648756800000|2022-03-31 20:00:00|17489.4|17483.4|17502.4|17496.4|17506.9|17500.9|17481.4|17475.4|1998
1648760400000|2022-03-31 21:00:00|17506.6|17492.6|17507.2|17493.2|17508.7|17494.7|17496.9|17482.9|0
1648764000000|2022-03-31 22:00:00|17507.6|17493.6|17508.2|17494.2|17522|17508|17497.8|17483.8|0
1648767600000|2022-03-31 23:00:00|17509.1|17495.1|17508.4|17494.4|17518|17504|17505|17491|0
1648771200000|2022-04-01 00:00:00|17509.3|17495.3|17475.9|17471.9|17516.2|17502.2|17446.9|17442.9|9327
1648774800000|2022-04-01 01:00:00|17476.9|17472.9|17526.4|17522.4|17530.9|17526.9|17426.9|17422.9|30807
1648778400000|2022-04-01 02:00:00|17525.9|17521.9|17524.9|17520.9|17544.9|17540.9|17491.9|17487.9|12460
1648782000000|2022-04-01 03:00:00|17525.9|17521.9|17526.9|17522.9|17540.4|17536.4|17502.9|17498.9|7113
1648785600000|2022-04-01 04:00:00|17525.9|17521.9|17528.9|17524.9|17546.9|17542.9|17510.9|17506.9|7785
1648789200000|2022-04-01 05:00:00|17528.4|17524.4|17551.9|17537.9|17577.9|17573.9|17520.9|17516.9|14454
1648792800000|2022-04-01 06:00:00|17549.6|17535.6|17593.5|17579.5|17594.4|17580.4|17537.1|17523.1|0
1648796400000|2022-04-01 07:00:00|17578.4|17572.4|17604.9|17598.9|17615.9|17609.9|17574.9|17568.9|5293
1648800000000|2022-04-01 08:00:00|17604.4|17598.4|17599.9|17593.9|17614.9|17608.9|17591.9|17585.9|1736
1648803600000|2022-04-01 09:00:00|17599.4|17593.4|17624.9|17618.9|17627.9|17621.9|17583.9|17577.9|3455
1648807200000|2022-04-01 10:00:00|17625.9|17619.9|17623.9|17617.9|17635.9|17629.9|17618.4|17612.4|1867
1648810800000|2022-04-01 11:00:00|17624.4|17618.4|17626.9|17620.9|17634.9|17628.9|17621.9|17615.9|1344
1648814400000|2022-04-01 12:00:00|17628.4|17622.4|17581.9|17575.9|17630.9|17624.9|17573.9|17567.9|3688
1648818000000|2022-04-01 13:00:00|17580.9|17574.9|17563.9|17557.9|17608.4|17602.4|17543.9|17537.9|6702
1648821600000|2022-04-01 14:00:00|17563.4|17557.4|17554.4|17548.4|17567.9|17561.9|17527.9|17521.9|6665
1648825200000|2022-04-01 15:00:00|17553.4|17547.4|17505.4|17499.4|17559.9|17553.9|17500.9|17494.9|5590
1648828800000|2022-04-01 16:00:00|17504.4|17498.4|17487.4|17481.4|17505.4|17499.4|17473.9|17467.9|4478
1648832400000|2022-04-01 17:00:00|17486.4|17480.4|17509.4|17503.4|17524.4|17518.4|17469.9|17463.9|3425
1648836000000|2022-04-01 18:00:00|17508.9|17502.9|17515.9|17509.9|17544.9|17538.9|17501.4|17495.4|2738
1648839600000|2022-04-01 19:00:00|17515.4|17509.4|17542.4|17536.4|17543.4|17537.4|17475.9|17469.9|2678
1648843200000|2022-04-01 20:00:00|17541.4|17535.4|17530.9|17524.9|17545.4|17539.4|17516.4|17510.4|1548
1648846800000|2022-04-01 21:00:00|17536.4|17522.4|17536.4|17522.4|17536.4|17522.4|17536.4|17522.4|0
1649023200000|2022-04-03 22:00:00|17537.3|17523.3|17508.5|17494.5|17539.9|17525.9|17501.3|17487.3|0
1649026800000|2022-04-03 23:00:00|17508.1|17494.1|17486.5|17472.5|17512.1|17498.1|17479.7|17465.7|0
1649030400000|2022-04-04 00:00:00|17487.4|17473.4|17464.5|17450.5|17490.8|17476.8|17421.5|17407.5|0
1649034000000|2022-04-04 01:00:00|17458.4|17444.4|17504.8|17490.8|17512.4|17498.4|17435.7|17421.7|0
1649037600000|2022-04-04 02:00:00|17504.9|17490.9|17514.8|17500.8|17529.5|17525.4|17493.4|17479.4|0
1649041200000|2022-04-04 03:00:00|17514.9|17500.9|17536.9|17522.9|17540.3|17526.3|17510|17496|0
1649044800000|2022-04-04 04:00:00|17534.8|17520.8|17569.1|17555.1|17585.2|17571.2|17532.1|17518.1|0
1649048400000|2022-04-04 05:00:00|17571.1|17557.1|17589|17575|17596.7|17582.7|17549.9|17535.9|0
1649052000000|2022-04-04 06:00:00|17586.7|17572.7|17577.2|17563.2|17610.3|17596.3|17569.4|17555.4|0
1649055600000|2022-04-04 07:00:00|17577.6|17563.6|17551.5|17537.5|17584.3|17570.3|17526.5|17512.5|0
1649059200000|2022-04-04 08:00:00|17551.4|17537.4|17567.9|17553.9|17575.5|17561.5|17536.9|17522.9|0
1649062800000|2022-04-04 09:00:00|17567.8|17553.8|17613.9|17599.9|17615.9|17601.9|17567.2|17553.2|0
1649066400000|2022-04-04 10:00:00|17614|17600|17590.6|17576.6|17625.2|17611.2|17587.8|17573.8|0
1649070000000|2022-04-04 11:00:00|17590.5|17576.5|17600.7|17586.7|17605.4|17591.4|17587.6|17573.6|0
1649073600000|2022-04-04 12:00:00|17600.8|17586.8|17584|17570|17605.1|17591.1|17579|17565|0
1649077200000|2022-04-04 13:00:00|17584.1|17570.1|17686.9|17672.9|17689.8|17675.8|17566|17552|0
1649080800000|2022-04-04 14:00:00|17686.7|17672.7|17717.6|17703.6|17734.6|17720.6|17675.5|17661.5|0
1649084400000|2022-04-04 15:00:00|17717.2|17703.2|17763.8|17749.8|17768.9|17754.9|17717.2|17703.2|0
1649088000000|2022-04-04 16:00:00|17763.9|17749.9|17725.1|17711.1|17766.5|17752.5|17720.7|17706.7|0
1649091600000|2022-04-04 17:00:00|17724.9|17710.9|17734.4|17720.4|17734.6|17720.6|17707.4|17693.4|0
1649095200000|2022-04-04 18:00:00|17734.3|17720.3|17734.6|17720.6|17742.8|17728.8|17705.2|17691.2|0
1649098800000|2022-04-04 19:00:00|17734.5|17720.5|17739.2|17725.2|17752.7|17738.7|17722.2|17708.2|0
1649102400000|2022-04-04 20:00:00|17739|17725|17728.2|17714.2|17743.9|17729.9|17727.2|17713.2|0
1649106000000|2022-04-04 21:00:00|17728.7|17714.7|17731.6|17717.6|17731.8|17717.8|17727.3|17713.3|0
1649109600000|2022-04-04 22:00:00|17731.3|17717.3|17720.3|17706.3|17731.3|17717.3|17717.7|17703.7|0
1649113200000|2022-04-04 23:00:00|17719.4|17705.4|17714.2|17700.2|17724.6|17710.6|17714.2|17700.2|0
1649116800000|2022-04-05 00:00:00|17715.1|17701.1|17771.2|17757.2|17840.4|17826.4|17687.5|17673.5|0
1649120400000|2022-04-05 01:00:00|17771.3|17757.3|17776.4|17762.4|17779.2|17765.2|17753.9|17739.9|0
1649124000000|2022-04-05 02:00:00|17776.5|17762.5|17777|17763|17788.2|17774.2|17769|17755|0
1649127600000|2022-04-05 03:00:00|17777.1|17763.1|17761.3|17747.3|17781.6|17767.6|17744.3|17730.3|0
1649131200000|2022-04-05 04:00:00|17761.4|17747.4|17745.8|17731.8|17765.4|17751.4|17743.8|17729.8|0
1649134800000|2022-04-05 05:00:00|17745.7|17731.7|17755.7|17741.7|17767.3|17753.3|17745.7|17731.7|0
1649138400000|2022-04-05 06:00:00|17755.9|17741.9|17737.6|17723.6|17773.5|17759.5|17729.8|17715.8|0
1649142000000|2022-04-05 07:00:00|17738.9|17724.9|17758.8|17744.8|17777.1|17763.1|17732.2|17718.2|0
1649145600000|2022-04-05 08:00:00|17758.9|17744.9|17746.1|17732.1|17768.2|17754.2|17743|17729|0
1649149200000|2022-04-05 09:00:00|17746|17732|17701.2|17687.2|17751.1|17737.1|17696.3|17682.3|0
1649152800000|2022-04-05 10:00:00|17701.1|17687.1|17690.8|17676.8|17713.4|17699.4|17670.4|17656.4|0
1649156400000|2022-04-05 11:00:00|17690.1|17676.1|17693.9|17679.9|17700.5|17686.5|17667|17653|0
1649160000000|2022-04-05 12:00:00|17694.1|17680.1|17659.4|17645.4|17694.2|17680.2|17657|17643|0
1649163600000|2022-04-05 13:00:00|17659.5|17645.5|17626.8|17612.8|17678.1|17664.1|17604.5|17590.5|0
1649167200000|2022-04-05 14:00:00|17626.9|17612.9|17531.3|17517.3|17645.1|17631.1|17482.9|17468.9|0
1649170800000|2022-04-05 15:00:00|17531.4|17517.4|17491.5|17477.5|17539.2|17525.2|17487.9|17473.9|0
1649174400000|2022-04-05 16:00:00|17491.6|17477.6|17514.7|17500.7|17514.9|17500.9|17445|17431|0
1649178000000|2022-04-05 17:00:00|17514.6|17500.6|17502.7|17488.7|17560|17546|17485.1|17471.1|0
1649181600000|2022-04-05 18:00:00|17502.6|17488.6|17542.7|17528.7|17571.1|17557.1|17491.4|17477.4|0
1649185200000|2022-04-05 19:00:00|17542.8|17528.8|17515.7|17501.7|17551.2|17537.2|17479.7|17465.7|0
1649188800000|2022-04-05 20:00:00|17516.1|17502.1|17542|17528|17542.7|17528.7|17509.6|17495.6|0
1649192400000|2022-04-05 21:00:00|17542.2|17528.2|17544|17530|17546.9|17532.9|17541.4|17527.4|0
1649196000000|2022-04-05 22:00:00|17540.9|17526.9|17514.2|17500.2|17542.7|17528.7|17506.9|17492.9|0
1649199600000|2022-04-05 23:00:00|17514.6|17500.6|17498.8|17484.8|17515.1|17501.1|17495.8|17481.8|0
1649203200000|2022-04-06 00:00:00|17497.9|17483.9|17378.1|17374.1|17509.1|17495.1|17368.6|17364.6|11922
1649206800000|2022-04-06 01:00:00|17373.1|17369.1|17386.1|17382.1|17407.6|17403.6|17332.1|17328.1|29039
1649210400000|2022-04-06 02:00:00|17385.6|17381.6|17447.1|17443.1|17450.1|17446.1|17379.6|17375.6|15885
1649214000000|2022-04-06 03:00:00|17446.6|17442.6|17435.7|17431.7|17456.6|17452.6|17431.6|17427.6|6956
1649217600000|2022-04-06 04:00:00|17436.2|17432.2|17490.7|17486.7|17498.7|17494.7|17434.7|17430.7|10606
1649221200000|2022-04-06 05:00:00|17491.7|17487.7|17505.9|17491.9|17513.4|17506.7|17473.6|17469.6|12504
1649224800000|2022-04-06 06:00:00|17506.3|17492.3|17519.3|17505.3|17538|17524|17503.2|17489.2|0
1649228400000|2022-04-06 07:00:00|17512.6|17506.6|17460.6|17454.6|17520.6|17514.6|17456.6|17450.6|5960
1649232000000|2022-04-06 08:00:00|17460.1|17454.1|17460.6|17454.6|17471.1|17465.1|17439.6|17433.6|3395
1649235600000|2022-04-06 09:00:00|17461.1|17455.1|17455.6|17449.6|17466.6|17460.6|17441.6|17435.6|2580
1649239200000|2022-04-06 10:00:00|17456.1|17450.1|17428.6|17422.6|17456.6|17450.6|17422.6|17416.6|3002
1649242800000|2022-04-06 11:00:00|17431.1|17425.1|17404.6|17398.6|17431.1|17425.1|17400.6|17394.6|3055
1649246400000|2022-04-06 12:00:00|17404.1|17398.1|17424.6|17418.6|17428.1|17422.1|17393.1|17387.1|3021
1649250000000|2022-04-06 13:00:00|17423.6|17417.6|17380.6|17374.6|17439.6|17433.6|17376.6|17370.6|6813
1649253600000|2022-04-06 14:00:00|17379.6|17373.6|17370.6|17364.6|17393.6|17387.6|17367.6|17361.6|5586
1649257200000|2022-04-06 15:00:00|17369.6|17363.6|17399.6|17393.6|17406.6|17400.6|17364.6|17358.6|3803
1649260800000|2022-04-06 16:00:00|17400.1|17394.1|17378.1|17372.1|17413.1|17407.1|17368.6|17362.6|2901
1649264400000|2022-04-06 17:00:00|17377.6|17371.6|17405.1|17399.1|17427.1|17421.1|17376.6|17370.6|2543
1649268000000|2022-04-06 18:00:00|17405.6|17399.6|17435.6|17429.6|17451.1|17445.1|17337.6|17331.6|9080
1649271600000|2022-04-06 19:00:00|17437.1|17431.1|17408.1|17402.1|17474.1|17468.1|17386.1|17380.1|5187
1649275200000|2022-04-06 20:00:00|17407.6|17401.6|17405.1|17399.1|17413.6|17407.6|17392.1|17386.1|1048
1649278800000|2022-04-06 21:00:00|17409.8|17395.8|17411.8|17397.8|17414.1|17400.1|17409|17395|0
1649282400000|2022-04-06 22:00:00|17412|17398|17437.5|17423.5|17452.6|17438.6|17409.3|17395.3|0
1649286000000|2022-04-06 23:00:00|17437|17423|17391.3|17377.3|17440.1|17426.1|17387|17373|0
1649289600000|2022-04-07 00:00:00|17388.7|17374.7|17320.6|17316.6|17398.6|17384.6|17305.6|17301.6|9430
1649293200000|2022-04-07 01:00:00|17322.6|17318.6|17365.1|17361.1|17387.1|17383.1|17307.6|17303.6|32338
1649296800000|2022-04-07 02:00:00|17364.6|17360.6|17328.6|17324.6|17373.6|17369.6|17320.1|17316.1|14714
1649300400000|2022-04-07 03:00:00|17329.1|17325.1|17242.9|17238.9|17333.6|17329.6|17234.9|17230.9|23032
1649304000000|2022-04-07 04:00:00|17242.4|17238.4|17190.9|17186.9|17251.9|17247.9|17180.9|17176.9|15836
1649307600000|2022-04-07 05:00:00|17192.9|17188.9|17154.7|17140.7|17194.9|17190.9|17124.6|17120.6|19196
1649311200000|2022-04-07 06:00:00|17155.1|17141.1|17136.8|17122.8|17174.8|17160.8|17123.8|17109.8|0
1649314800000|2022-04-07 07:00:00|17137.5|17123.5|17171.1|17165.1|17221.1|17215.1|17136.3|17122.3|8516
1649318400000|2022-04-07 08:00:00|17170.6|17164.6|17213.1|17207.1|17213.6|17207.6|17151.1|17145.1|4885
1649322000000|2022-04-07 09:00:00|17213.6|17207.6|17227.6|17221.6|17229.6|17223.6|17194.1|17188.1|3375
1649325600000|2022-04-07 10:00:00|17228.1|17222.1|17209.6|17203.6|17235.1|17229.1|17206.6|17200.6|2120
1649329200000|2022-04-07 11:00:00|17209.1|17203.1|17192.1|17186.1|17237.1|17231.1|17179.1|17173.1|4995
1649332800000|2022-04-07 12:00:00|17193.6|17187.6|17171.6|17165.6|17194.1|17188.1|17164.1|17158.1|3361
1649336400000|2022-04-07 13:00:00|17172.1|17166.1|17197.1|17191.1|17212.1|17206.1|17163.6|17157.6|6522
1649340000000|2022-04-07 14:00:00|17196.6|17190.6|17166.1|17160.1|17210.1|17204.1|17139.1|17133.1|8304
1649343600000|2022-04-07 15:00:00|17165.1|17159.1|17156.1|17150.1|17184.6|17178.6|17136.1|17130.1|5037
1649347200000|2022-04-07 16:00:00|17156.6|17150.6|17176.1|17170.1|17187.1|17181.1|17153.1|17147.1|3048
1649350800000|2022-04-07 17:00:00|17175.6|17169.6|17227.6|17221.6|17232.1|17226.1|17175.1|17169.1|5116
1649354400000|2022-04-07 18:00:00|17228.6|17222.6|17252.6|17246.6|17256.1|17250.1|17215.6|17209.6|3227
1649358000000|2022-04-07 19:00:00|17250.6|17244.6|17208.6|17202.6|17268.6|17262.6|17207.1|17201.1|3146
1649361600000|2022-04-07 20:00:00|17207.6|17201.6|17221.1|17215.1|17223.6|17217.6|17204.1|17198.1|978
1649365200000|2022-04-07 21:00:00|17226.8|17212.8|17221.7|17207.7|17228.2|17214.2|17219.3|17205.3|0
1649368800000|2022-04-07 22:00:00|17220.3|17206.3|17226.9|17212.9|17233.7|17219.7|17220.3|17206.3|0
1649372400000|2022-04-07 23:00:00|17226.5|17212.5|17250.9|17236.9|17262.1|17248.1|17222.6|17208.6|0
1649376000000|2022-04-08 00:00:00|17249.2|17235.2|17187.1|17183.1|17254.3|17240.3|17186.1|17182.1|6549
1649379600000|2022-04-08 01:00:00|17188.6|17184.6|17199.1|17195.1|17230.6|17226.6|17170.1|17166.1|25018
1649383200000|2022-04-08 02:00:00|17198.1|17194.1|17247.1|17243.1|17258.1|17254.1|17198.1|17194.1|14928
1649386800000|2022-04-08 03:00:00|17247.6|17243.6|17235.1|17231.1|17253.6|17249.6|17215.1|17211.1|10417
1649390400000|2022-04-08 04:00:00|17236.6|17232.6|17242.1|17238.1|17243.1|17239.1|17223.1|17219.1|6262
1649394000000|2022-04-08 05:00:00|17241.1|17237.1|17347.8|17333.8|17354.1|17340.1|17241.1|17237.1|20107
1649397600000|2022-04-08 06:00:00|17350.1|17336.1|17350.4|17336.4|17366.9|17352.9|17331.7|17317.7|0
1649401200000|2022-04-08 07:00:00|17349.8|17335.8|17356.6|17350.6|17369.1|17363.1|17339.1|17333.1|6478
1649404800000|2022-04-08 08:00:00|17357.1|17351.1|17356.1|17350.1|17384.1|17378.1|17351.6|17345.6|4072
1649408400000|2022-04-08 09:00:00|17356.6|17350.6|17351.6|17345.6|17356.6|17350.6|17334.1|17328.1|2607
1649412000000|2022-04-08 10:00:00|17351.1|17345.1|17350.1|17344.1|17352.1|17346.1|17332.1|17326.1|1525
1649415600000|2022-04-08 11:00:00|17350.6|17344.6|17354.1|17348.1|17366.1|17360.1|17345.1|17339.1|1720
1649419200000|2022-04-08 12:00:00|17353.6|17347.6|17332.1|17326.1|17356.1|17350.1|17324.6|17318.6|2430
1649422800000|2022-04-08 13:00:00|17331.1|17325.1|17263.1|17257.1|17331.1|17325.1|17257.1|17251.1|9738
1649426400000|2022-04-08 14:00:00|17262.1|17256.1|17325.1|17319.1|17326.1|17320.1|17248.1|17242.1|8788
1649430000000|2022-04-08 15:00:00|17324.6|17318.6|17305.1|17299.1|17332.6|17326.6|17291.6|17285.6|5098
1649433600000|2022-04-08 16:00:00|17303.6|17297.6|17316.1|17310.1|17328.1|17322.1|17298.1|17292.1|3363
1649437200000|2022-04-08 17:00:00|17316.6|17310.6|17278.1|17272.1|17316.6|17310.6|17267.1|17261.1|2982
1649440800000|2022-04-08 18:00:00|17277.1|17271.1|17246.1|17240.1|17286.1|17280.1|17220.1|17214.1|4706
1649444400000|2022-04-08 19:00:00|17245.6|17239.6|17220.1|17214.1|17264.1|17258.1|17209.6|17203.6|2985
1649448000000|2022-04-08 20:00:00|17220.6|17214.6|17228.6|17222.6|17231.1|17225.1|17215.1|17209.1|1359
1649451600000|2022-04-08 21:00:00|17232.6|17218.6|17232.6|17218.6|17232.6|17218.6|17232.6|17218.6|0
1649628000000|2022-04-10 22:00:00|17245.5|17231.5|17238|17224|17254.3|17240.3|17231|17217|0
1649631600000|2022-04-10 23:00:00|17238.9|17224.9|17200|17186|17239.8|17225.8|17199.8|17185.8|0
1649635200000|2022-04-11 00:00:00|17197.4|17183.4|17258.1|17254.1|17279.1|17275.1|17167.4|17153.4|7511
1649638800000|2022-04-11 01:00:00|17258.6|17254.6|17104.6|17100.6|17296.6|17292.6|17085.1|17081.1|40247
1649642400000|2022-04-11 02:00:00|17103.1|17099.1|16980.6|16976.6|17113.1|17109.1|16979.6|16975.6|32918
1649646000000|2022-04-11 03:00:00|16980.1|16976.1|17055.1|17051.1|17062.6|17058.6|16978.1|16974.1|16248
1649649600000|2022-04-11 04:00:00|17055.6|17051.6|17012.1|17008.1|17066.1|17062.1|17006.1|17002.1|12755
1649653200000|2022-04-11 05:00:00|17013.1|17009.1|17072.2|17058.2|17072.2|17058.2|16984.1|16980.1|18100
1649656800000|2022-04-11 06:00:00|17072.7|17058.7|17045.8|17031.8|17092.9|17078.9|17041|17027|0
1649660400000|2022-04-11 07:00:00|17046.4|17032.4|17066.6|17060.6|17101.6|17095.6|17015.1|17009.1|9712
1649664000000|2022-04-11 08:00:00|17067.1|17061.1|17040.1|17034.1|17078.6|17072.6|17017.6|17011.6|5132
1649667600000|2022-04-11 09:00:00|17041.1|17035.1|17061.6|17055.6|17072.1|17066.1|17027.1|17021.1|2788
1649671200000|2022-04-11 10:00:00|17062.6|17056.6|17088.1|17082.1|17089.1|17083.1|17058.6|17052.6|3150
1649674800000|2022-04-11 11:00:00|17089.1|17083.1|17048.6|17042.6|17092.1|17086.1|17046.1|17040.1|2844
1649678400000|2022-04-11 12:00:00|17047.6|17041.6|17042.1|17036.1|17056.1|17050.1|17030.1|17024.1|2585
1649682000000|2022-04-11 13:00:00|17043.1|17037.1|17038.6|17032.6|17054.1|17048.1|17005.1|16999.1|7710
1649685600000|2022-04-11 14:00:00|17036.6|17030.6|17009.6|17003.6|17054.6|17048.6|16998.1|16992.1|6421
1649689200000|2022-04-11 15:00:00|17008.6|17002.6|16996.6|16990.6|17015.6|17009.6|16972.1|16966.1|5383
1649692800000|2022-04-11 16:00:00|16996.1|16990.1|16988.6|16982.6|17009.6|17003.6|16965.1|16959.1|4016
1649696400000|2022-04-11 17:00:00|16988.1|16982.1|17019.1|17013.1|17019.6|17013.6|16988.1|16982.1|2877
1649700000000|2022-04-11 18:00:00|17020.1|17014.1|17036.6|17030.6|17039.1|17033.1|16990.6|16984.6|2761
1649703600000|2022-04-11 19:00:00|17036.1|17030.1|16968.6|16962.6|17049.1|17043.1|16956.6|16950.6|2898
1649707200000|2022-04-11 20:00:00|16968.1|16962.1|16968.1|16962.1|16975.1|16969.1|16944.6|16938.6|1740
1649710800000|2022-04-11 21:00:00|16971.6|16957.6|16973|16959|16974.8|16960.8|16970|16956|0
1649714400000|2022-04-11 22:00:00|16976.8|16962.8|16982.8|16968.8|16984.6|16970.6|16975.2|16961.2|0
1649718000000|2022-04-11 23:00:00|16983.7|16969.7|16953.7|16939.7|16985|16971|16945.1|16931.1|0
1649721600000|2022-04-12 00:00:00|16952.8|16938.8|16944.6|16940.6|16977.1|16973.1|16932.9|16918.9|8232
1649725200000|2022-04-12 01:00:00|16945.1|16941.1|17007.4|17003.4|17067.6|17063.6|16908.1|16904.1|38471
1649728800000|2022-04-12 02:00:00|17006.9|17002.9|17052.9|17048.9|17062.4|17058.4|17004.4|17000.4|16810
1649732400000|2022-04-12 03:00:00|17052.4|17048.4|16973.4|16969.4|17054.4|17050.4|16959.4|16955.4|13631
1649736000000|2022-04-12 04:00:00|16972.9|16968.9|16943.9|16939.9|16990.4|16986.4|16942.4|16938.4|8631
1649739600000|2022-04-12 05:00:00|16942.9|16938.9|16998.5|16984.5|17049.9|17045.9|16931.4|16927.4|21544
1649743200000|2022-04-12 06:00:00|16998.1|16984.1|17026.4|17012.4|17046.1|17032.1|16980.4|16966.4|0
1649746800000|2022-04-12 07:00:00|17019.7|17013.7|17007.7|17001.7|17027.2|17021.2|16978.2|16972.2|6157
1649750400000|2022-04-12 08:00:00|17006.7|17000.7|17044.7|17038.7|17056.2|17050.2|17000.2|16994.2|4444
1649754000000|2022-04-12 09:00:00|17044.2|17038.2|17049.7|17043.7|17061.2|17055.2|17039.2|17033.2|2792
1649757600000|2022-04-12 10:00:00|17050.2|17044.2|17052.2|17046.2|17063.7|17057.7|17041.2|17035.2|2316
1649761200000|2022-04-12 11:00:00|17052.7|17046.7|17056.2|17050.2|17058.2|17052.2|17039.2|17033.2|1713
1649764800000|2022-04-12 12:00:00|17057.2|17051.2|17132.2|17126.2|17139.2|17133.2|17045.7|17039.7|9028
1649768400000|2022-04-12 13:00:00|17131.2|17125.2|17139.2|17133.2|17147.7|17141.7|17093.2|17087.2|8873
1649772000000|2022-04-12 14:00:00|17139.7|17133.7|17094.2|17088.2|17143.2|17137.2|17085.2|17079.2|5987
1649775600000|2022-04-12 15:00:00|17093.2|17087.2|17112.2|17106.2|17122.7|17116.7|17084.2|17078.2|3924
1649779200000|2022-04-12 16:00:00|17113.7|17107.7|17096.7|17090.7|17114.7|17108.7|17076.2|17070.2|3693
1649782800000|2022-04-12 17:00:00|17096.2|17090.2|17053.7|17047.7|17107.2|17101.2|17047.7|17041.7|3978
1649786400000|2022-04-12 18:00:00|17052.2|17046.2|17034.7|17028.7|17072.2|17066.2|17006.7|17000.7|4084
1649790000000|2022-04-12 19:00:00|17035.7|17029.7|17001.7|16995.7|17035.7|17029.7|16989.2|16983.2|2823
1649793600000|2022-04-12 20:00:00|17000.2|16994.2|17030.7|17024.7|17042.7|17036.7|16993.7|16987.7|1516
1649797200000|2022-04-12 21:00:00|17033.4|17019.4|17039.6|17025.6|17040.3|17026.3|17033.4|17019.4|2
1649800800000|2022-04-12 22:00:00|17044.2|17030.2|17068.8|17054.8|17068.8|17054.8|17032|17018|0
1649804400000|2022-04-12 23:00:00|17067.9|17053.9|17099.5|17085.5|17100.2|17086.2|17067.6|17053.6|0
1649808000000|2022-04-13 00:00:00|17098.6|17084.6|17145|17141|17146.5|17142.5|17075.5|17071.5|9795
1649811600000|2022-04-13 01:00:00|17146.5|17142.5|17194.5|17190.5|17200.5|17196.5|17126|17122|32465
1649815200000|2022-04-13 02:00:00|17195|17191|17264.5|17260.5|17277.5|17273.5|17189.5|17185.5|21181
1649818800000|2022-04-13 03:00:00|17265.5|17261.5|17284|17280|17306.5|17302.5|17263.5|17259.5|13079
1649822400000|2022-04-13 04:00:00|17284.5|17280.5|17289.5|17285.5|17299.5|17295.5|17269.5|17265.5|9504
1649826000000|2022-04-13 05:00:00|17290|17286|17352|17338|17357.3|17343.3|17275.5|17271.5|19889
1649829600000|2022-04-13 06:00:00|17352.3|17338.3|17290.3|17276.3|17355|17341|17280.3|17266.3|0
1649833200000|2022-04-13 07:00:00|17290.7|17276.7|17297.6|17291.6|17306.6|17300.6|17270.6|17264.6|5810
1649836800000|2022-04-13 08:00:00|17297.1|17291.1|17310.1|17304.1|17316.6|17310.6|17297.1|17291.1|2383
1649840400000|2022-04-13 09:00:00|17309.6|17303.6|17263.6|17257.6|17312.1|17306.1|17260.1|17254.1|3862
1649844000000|2022-04-13 10:00:00|17263.1|17257.1|17288.1|17282.1|17291.6|17285.6|17260.6|17254.6|2151
1649847600000|2022-04-13 11:00:00|17288.6|17282.6|17266.6|17260.6|17301.6|17295.6|17260.6|17254.6|2528
1649851200000|2022-04-13 12:00:00|17266.1|17260.1|17257.6|17251.6|17275.6|17269.6|17251.1|17245.1|4164
1649854800000|2022-04-13 13:00:00|17257.1|17251.1|17310.6|17304.6|17328.1|17322.1|17251.6|17245.6|8696
1649858400000|2022-04-13 14:00:00|17311.1|17305.1|17306.1|17300.1|17321.6|17315.6|17293.1|17287.1|4680
1649862000000|2022-04-13 15:00:00|17306.6|17300.6|17311.1|17305.1|17338.6|17332.6|17305.1|17299.1|4269
1649865600000|2022-04-13 16:00:00|17311.6|17305.6|17310.6|17304.6|17322.6|17316.6|17295.6|17289.6|2143
1649869200000|2022-04-13 17:00:00|17310.1|17304.1|17308.1|17302.1|17324.6|17318.6|17290.6|17284.6|1675
1649872800000|2022-04-13 18:00:00|17308.6|17302.6|17331.6|17325.6|17336.6|17330.6|17304.1|17298.1|1214
1649876400000|2022-04-13 19:00:00|17332.1|17326.1|17330.1|17324.1|17348.1|17342.1|17318.6|17312.6|1536
1649880000000|2022-04-13 20:00:00|17328.6|17322.6|17330.6|17324.6|17338.1|17332.1|17316.1|17310.1|1108
1649883600000|2022-04-13 21:00:00|17334|17320|17336.4|17322.4|17337.5|17323.5|17333.6|17319.6|0
1649887200000|2022-04-13 22:00:00|17334.3|17320.3|17348.8|17334.8|17349.7|17335.7|17333.4|17319.4|0
1649890800000|2022-04-13 23:00:00|17349.2|17335.2|17334.8|17320.8|17349.9|17335.9|17333.7|17319.7|0
1649894400000|2022-04-14 00:00:00|17336.6|17322.6|17337.8|17333.8|17369.1|17355.1|17321.8|17317.8|5940
1649898000000|2022-04-14 01:00:00|17337.3|17333.3|17282.3|17278.3|17339.8|17335.8|17257.8|17253.8|23229
1649901600000|2022-04-14 02:00:00|17283.8|17279.8|17278.3|17274.3|17316.8|17312.8|17267.3|17263.3|13105
1649905200000|2022-04-14 03:00:00|17278.8|17274.8|17274.3|17270.3|17309.3|17305.3|17267.8|17263.8|8130
1649908800000|2022-04-14 04:00:00|17273.8|17269.8|17283.8|17279.8|17302.8|17298.8|17253.8|17249.8|8171
1649912400000|2022-04-14 05:00:00|17284.3|17280.3|17290.7|17276.7|17313.3|17299.3|17257.3|17253.3|13873
1649916000000|2022-04-14 06:00:00|17291|17277|17294.9|17280.9|17363.3|17349.3|17269.2|17255.2|0
1649919600000|2022-04-14 07:00:00|17309.8|17303.8|17311.3|17305.3|17327.3|17321.3|17298.8|17292.8|6565
1649923200000|2022-04-14 08:00:00|17312.3|17306.3|17324.3|17318.3|17332.3|17326.3|17307.8|17301.8|3453
1649926800000|2022-04-14 09:00:00|17323.8|17317.8|17311.3|17305.3|17325.8|17319.8|17293.8|17287.8|2136
1649930400000|2022-04-14 10:00:00|17310.8|17304.8|17300.3|17294.3|17320.3|17314.3|17289.8|17283.8|2112
1649934000000|2022-04-14 11:00:00|17300.8|17294.8|17285.8|17279.8|17310.3|17304.3|17282.3|17276.3|2152
1649937600000|2022-04-14 12:00:00|17285.3|17279.3|17276.3|17270.3|17296.3|17290.3|17274.3|17268.3|2591
1649941200000|2022-04-14 13:00:00|17277.8|17271.8|17213.8|17207.8|17303.3|17297.3|17195.8|17189.8|12012
1649944800000|2022-04-14 14:00:00|17212.8|17206.8|17179.3|17173.3|17230.3|17224.3|17168.3|17162.3|11146
1649948400000|2022-04-14 15:00:00|17178.8|17172.8|17167.8|17161.8|17200.8|17194.8|17160.8|17154.8|5057
1649952000000|2022-04-14 16:00:00|17167.3|17161.3|17155.3|17149.3|17179.8|17173.8|17142.3|17136.3|4188
1649955600000|2022-04-14 17:00:00|17156.3|17150.3|17184.8|17178.8|17185.3|17179.3|17152.3|17146.3|2330
1649959200000|2022-04-14 18:00:00|17183.8|17177.8|17138.3|17132.3|17187.3|17181.3|17135.8|17129.8|2638
1649962800000|2022-04-14 19:00:00|17138.8|17132.8|17112.3|17106.3|17145.3|17139.3|17108.3|17102.3|2135
1649966400000|2022-04-14 20:00:00|17113.3|17107.3|17132.8|17126.8|17137.3|17131.3|17104.8|17098.8|1614
1649980800000|2022-04-15 00:00:00|17082.8|17078.8|17077.8|17073.8|17100.3|17096.3|17066.8|17062.8|6693
1649984400000|2022-04-15 01:00:00|17077.3|17073.3|17048.8|17044.8|17116.8|17112.8|17026.3|17022.3|35025
1649988000000|2022-04-15 02:00:00|17049.3|17045.3|16993.3|16989.3|17057.3|17053.3|16976.8|16972.8|20415
1649991600000|2022-04-15 03:00:00|16992.8|16988.8|17014.8|17010.8|17016.3|17012.3|16966.8|16962.8|10539
1649995200000|2022-04-15 04:00:00|17017.3|17013.3|16991.3|16987.3|17024.3|17020.3|16986.3|16982.3|7686
1649998800000|2022-04-15 05:00:00|16990.8|16986.8|16981.8|16977.8|16999.3|16995.3|16961.3|16957.3|12622
1650006000000|2022-04-15 07:00:00|16977.8|16971.8|16992.3|16986.3|17000.3|16994.3|16939.8|16933.8|4654
1650009600000|2022-04-15 08:00:00|16990.8|16984.8|17016.8|17010.8|17017.3|17011.3|16983.3|16977.3|1845
1650013200000|2022-04-15 09:00:00|17018.8|17012.8|16996.3|16990.3|17020.3|17014.3|16995.8|16989.8|1110
1650016800000|2022-04-15 10:00:00|16995.8|16989.8|16996.3|16990.3|17010.8|17004.8|16995.3|16989.3|810
1650020400000|2022-04-15 11:00:00|16995.8|16989.8|16976.8|16970.8|16997.3|16991.3|16968.3|16962.3|1592
1650024000000|2022-04-15 12:00:00|16975.8|16969.8|16976.3|16970.3|16984.3|16978.3|16970.8|16964.8|630
1650027600000|2022-04-15 13:00:00|16975.8|16969.8|16977.3|16971.3|16985.8|16979.8|16966.3|16960.3|839
1650031200000|2022-04-15 14:00:00|16976.8|16970.8|16978.3|16972.3|16986.3|16980.3|16972.8|16966.8|763
1650034800000|2022-04-15 15:00:00|16978.8|16972.8|16994.8|16988.8|17003.3|16997.3|16978.8|16972.8|1406
1650038400000|2022-04-15 16:00:00|16994.3|16988.3|16983.3|16977.3|17001.3|16995.3|16983.3|16977.3|781
1650042000000|2022-04-15 17:00:00|16981.8|16975.8|16989.3|16983.3|16995.3|16989.3|16979.8|16973.8|636
1650045600000|2022-04-15 18:00:00|16988.8|16982.8|16984.3|16978.3|16988.8|16982.8|16977.8|16971.8|297
1650049200000|2022-04-15 19:00:00|16984.8|16978.8|16980.8|16974.8|16995.8|16989.8|16975.8|16969.8|559
1650052800000|2022-04-15 20:00:00|16982.8|16976.8|16997.8|16991.8|17000.3|16994.3|16978.8|16972.8|593
1650232800000|2022-04-17 22:00:00|16977.4|16963.4|16964.5|16950.5|17007.5|16993.5|16952.9|16938.9|0
1650236400000|2022-04-17 23:00:00|16965.4|16951.4|16918|16904|16966.3|16952.3|16908.5|16894.5|0
1650240000000|2022-04-18 00:00:00|16917.1|16903.1|16868.3|16864.3|16942.9|16928.9|16843.3|16839.3|11237
1650243600000|2022-04-18 01:00:00|16868.8|16864.8|16935.3|16931.3|16994.8|16990.8|16848.3|16844.3|34122
1650247200000|2022-04-18 02:00:00|16934.8|16930.8|16867.5|16863.5|16951|16947|16816|16812|26658
1650250800000|2022-04-18 03:00:00|16868.5|16864.5|16900|16896|16908|16904|16848|16844|10766
1650254400000|2022-04-18 04:00:00|16899|16895|16905|16901|16932.5|16928.5|16891|16887|10752
1650258000000|2022-04-18 05:00:00|16906|16902|16899.8|16885.8|16911.5|16907.5|16865.5|16861.5|10890
1650261600000|2022-04-18 06:00:00|16900.2|16886.2|16900.7|16886.7|16914.5|16900.5|16897|16883|0
1650265200000|2022-04-18 07:00:00|16890|16884|16903|16897|16916.5|16910.5|16883.5|16877.5|2725
1650268800000|2022-04-18 08:00:00|16904|16898|16933|16927|16946|16940|16904|16898|2762
1650272400000|2022-04-18 09:00:00|16933.5|16927.5|16923|16917|16938|16932|16923|16917|1286
1650276000000|2022-04-18 10:00:00|16922|16916|16934|16928|16942|16936|16921|16915|927
1650279600000|2022-04-18 11:00:00|16935|16929|16970|16964|16992|16986|16935|16929|4020
1650283200000|2022-04-18 12:00:00|16971|16965|16966|16960|16981|16975|16959|16953|1530
1650286800000|2022-04-18 13:00:00|16966.5|16960.5|16977|16971|17008.5|17002.5|16957|16951|5512
1650290400000|2022-04-18 14:00:00|16976.5|16970.5|17032.5|17026.5|17055|17049|16966.5|16960.5|8136
1650294000000|2022-04-18 15:00:00|17033.5|17027.5|17009|17003|17040|17034|16985|16979|4176
1650297600000|2022-04-18 16:00:00|17010.5|17004.5|17014|17008|17018|17012|16975|16969|3189
1650301200000|2022-04-18 17:00:00|17013.5|17007.5|17062|17056|17078.5|17072.5|17009|17003|3947
1650304800000|2022-04-18 18:00:00|17063.5|17057.5|17033|17027|17068|17062|17032|17026|2379
1650308400000|2022-04-18 19:00:00|17032.5|17026.5|16988|16982|17036.5|17030.5|16941|16935|3929
1650312000000|2022-04-18 20:00:00|16988.5|16982.5|17013.5|17007.5|17028|17022|16986.5|16980.5|1601
1650315600000|2022-04-18 21:00:00|17017.4|17003.4|17021.5|17007.5|17023.9|17009.9|17016.9|17002.9|0
1650319200000|2022-04-18 22:00:00|17016.2|17002.2|17021.6|17007.6|17033.8|17019.8|17012.3|16998.3|0
1650322800000|2022-04-18 23:00:00|17023.4|17009.4|17057.3|17043.3|17058.2|17044.2|17015.7|17001.7|0
1650326400000|2022-04-19 00:00:00|17058.2|17044.2|17024.5|17020.5|17074|17070|17002.1|16988.1|6959
1650330000000|2022-04-19 01:00:00|17023.5|17019.5|17077|17073|17122|17118|17007.5|17003.5|32942
1650333600000|2022-04-19 02:00:00|17075|17071|17042.1|17038.1|17083.5|17079.5|17019|17015|13594
1650337200000|2022-04-19 03:00:00|17042.6|17038.6|17046.4|17042.4|17082.4|17078.4|17034.4|17030.4|2422
1650340800000|2022-04-19 04:00:00|17047.4|17043.4|17056.4|17052.4|17067.4|17063.4|17035.4|17031.4|1540
1650344400000|2022-04-19 05:00:00|17055.4|17051.4|17012.3|16998.3|17060.9|17056.9|16992.4|16988.4|3829
1650348000000|2022-04-19 06:00:00|17011.9|16997.9|17019.3|17005.3|17047.7|17033.7|16991|16977|0
1650351600000|2022-04-19 07:00:00|17018.6|17004.6|17001.9|16995.9|17026.4|17020.4|16965.9|16959.9|1857
1650355200000|2022-04-19 08:00:00|17001.4|16995.4|16979.9|16973.9|17023.9|17017.9|16977.4|16971.4|886
1650358800000|2022-04-19 09:00:00|16980.4|16974.4|16969.4|16963.4|16982.4|16976.4|16953.4|16947.4|1130
1650362400000|2022-04-19 10:00:00|16969.9|16963.9|16988.9|16982.9|16988.9|16982.9|16962.9|16956.9|508
1650366000000|2022-04-19 11:00:00|16988.4|16982.4|17001.9|16995.9|17007.4|17001.4|16985.4|16979.4|528
1650369600000|2022-04-19 12:00:00|17001.4|16995.4|16982.9|16976.9|17005.4|16999.4|16976.9|16970.9|521
1650373200000|2022-04-19 13:00:00|16983.9|16977.9|17002.9|16996.9|17002.9|16996.9|16954.4|16948.4|1541
1650376800000|2022-04-19 14:00:00|17003.4|16997.4|17047.4|17041.4|17055.4|17049.4|16999.4|16993.4|2347
1650380400000|2022-04-19 15:00:00|17047.9|17041.9|17064.9|17058.9|17073.4|17067.4|17040.4|17034.4|929
1650384000000|2022-04-19 16:00:00|17065.4|17059.4|17060.4|17054.4|17072.4|17066.4|17052.9|17046.9|599
1650387600000|2022-04-19 17:00:00|17061.9|17055.9|17083.4|17077.4|17085.9|17079.9|17050.4|17044.4|465
1650391200000|2022-04-19 18:00:00|17082.4|17076.4|17079.9|17073.9|17085.4|17079.4|17057.4|17051.4|232
1650394800000|2022-04-19 19:00:00|17080.9|17074.9|17110.9|17104.9|17111.4|17105.4|17068.9|17062.9|534
1650398400000|2022-04-19 20:00:00|17111.4|17105.4|17107.4|17101.4|17111.4|17105.4|17089.9|17083.9|496
1650402000000|2022-04-19 21:00:00|17111|17097|17098.6|17084.6|17111.6|17097.6|17096.7|17082.7|0
1650405600000|2022-04-19 22:00:00|17100.6|17086.6|17115.9|17101.9|17130.9|17116.9|17095.4|17081.4|0
1650409200000|2022-04-19 23:00:00|17116.8|17102.8|17110.4|17096.4|17117.6|17103.6|17094.9|17080.9|0
1650412800000|2022-04-20 00:00:00|17109.6|17095.6|17080.9|17076.9|17121.4|17107.4|17053.4|17049.4|3359
1650416400000|2022-04-20 01:00:00|17080.4|17076.4|17013.9|17009.9|17096.4|17092.4|17008.4|17004.4|13412
1650420000000|2022-04-20 02:00:00|17012.9|17008.9|17053.9|17049.9|17056.4|17052.4|16991.4|16987.4|8862
1650423600000|2022-04-20 03:00:00|17054.4|17050.4|17088.4|17084.4|17089.9|17085.9|17035.9|17031.9|6637
1650427200000|2022-04-20 04:00:00|17087.4|17083.4|17089.4|17085.4|17098.4|17094.4|17069.4|17065.4|6075
1650430800000|2022-04-20 05:00:00|17087.9|17083.9|17125.2|17111.2|17125.2|17114.8|17085.9|17081.9|15424
1650434400000|2022-04-20 06:00:00|17124.3|17110.3|17112.3|17098.3|17127.4|17113.4|17078.2|17064.2|0
1650438000000|2022-04-20 07:00:00|17112.2|17098.2|17115.3|17109.3|17132.3|17126.3|17092.3|17086.3|5277
1650441600000|2022-04-20 08:00:00|17114.8|17108.8|17128.8|17122.8|17131.8|17125.8|17102.8|17096.8|2411
1650445200000|2022-04-20 09:00:00|17129.3|17123.3|17159.3|17153.3|17165.8|17159.8|17129.3|17123.3|3938
1650448800000|2022-04-20 10:00:00|17158.8|17152.8|17177.8|17171.8|17185.3|17179.3|17153.8|17147.8|3140
1650452400000|2022-04-20 11:00:00|17177.3|17171.3|17208.3|17202.3|17210.8|17204.8|17163.8|17157.8|3509
1650456000000|2022-04-20 12:00:00|17208.8|17202.8|17207.8|17201.8|17214.8|17208.8|17195.8|17189.8|3510
1650459600000|2022-04-20 13:00:00|17208.8|17202.8|17173.3|17167.3|17209.8|17203.8|17168.3|17162.3|5857
1650463200000|2022-04-20 14:00:00|17172.3|17166.3|17195.3|17189.3|17204.3|17198.3|17161.8|17155.8|6392
1650466800000|2022-04-20 15:00:00|17195.8|17189.8|17165.3|17159.3|17195.8|17189.8|17155.8|17149.8|4558
1650470400000|2022-04-20 16:00:00|17164.8|17158.8|17181.8|17175.8|17189.8|17183.8|17151.8|17145.8|3351
1650474000000|2022-04-20 17:00:00|17182.3|17176.3|17195.3|17189.3|17202.8|17196.8|17172.3|17166.3|2135
1650477600000|2022-04-20 18:00:00|17194.8|17188.8|17156.8|17150.8|17201.3|17195.3|17141.8|17135.8|2327
1650481200000|2022-04-20 19:00:00|17156.3|17150.3|17172.3|17166.3|17196.8|17190.8|17154.8|17148.8|2043
1650484800000|2022-04-20 20:00:00|17171.3|17165.3|17187.8|17181.8|17193.8|17187.8|17169.3|17163.3|1020
1650488400000|2022-04-20 21:00:00|17189.9|17175.9|17190.6|17176.6|17195.1|17181.1|17188.1|17174.1|3
1650492000000|2022-04-20 22:00:00|17186.8|17172.8|17193.6|17179.6|17208.5|17194.5|17184|17170|0
1650495600000|2022-04-20 23:00:00|17192.7|17178.7|17201.3|17187.3|17209.1|17195.1|17190.9|17176.9|0
1650499200000|2022-04-21 00:00:00|17200.5|17186.5|17232|17228|17233|17229|17199.2|17185.2|6990
1650502800000|2022-04-21 01:00:00|17234|17230|17222.5|17218.5|17254.5|17250.5|17188|17184|30476
1650506400000|2022-04-21 02:00:00|17223|17219|17199|17195|17243|17239|17188|17184|12483
1650510000000|2022-04-21 03:00:00|17198|17194|17164|17160|17201|17197|17148|17144|14484
1650513600000|2022-04-21 04:00:00|17165|17161|17159.5|17155.5|17177.5|17173.5|17148|17144|8138
1650517200000|2022-04-21 05:00:00|17159|17155|17149.5|17135.5|17173.5|17169.5|17124.5|17120.5|13431
1650520800000|2022-04-21 06:00:00|17150.4|17136.4|17152.1|17138.1|17152.6|17138.6|17110|17096|0
1650524400000|2022-04-21 07:00:00|17150.1|17136.1|17185.2|17179.2|17188.7|17182.7|17138.7|17132.7|4394
1650528000000|2022-04-21 08:00:00|17184.7|17178.7|17196.2|17190.2|17200.2|17194.2|17183.7|17177.7|3171
1650531600000|2022-04-21 09:00:00|17195.7|17189.7|17183.7|17177.7|17198.7|17192.7|17182.7|17176.7|1487
1650535200000|2022-04-21 10:00:00|17183.2|17177.2|17197.7|17191.7|17204.7|17198.7|17181.2|17175.2|1941
1650538800000|2022-04-21 11:00:00|17198.7|17192.7|17205.7|17199.7|17207.7|17201.7|17190.2|17184.2|1566
1650542400000|2022-04-21 12:00:00|17206.2|17200.2|17205.2|17199.2|17208.7|17202.7|17190.2|17184.2|1556
1650546000000|2022-04-21 13:00:00|17204.7|17198.7|17190.7|17184.7|17223.2|17217.2|17188.7|17182.7|5600
1650549600000|2022-04-21 14:00:00|17191.7|17185.7|17162.2|17156.2|17193.7|17187.7|17151.7|17145.7|7442
1650553200000|2022-04-21 15:00:00|17161.7|17155.7|17089.7|17083.7|17161.7|17155.7|17087.7|17081.7|9125
1650556800000|2022-04-21 16:00:00|17088.2|17082.2|17055.7|17049.7|17090.7|17084.7|17050.7|17044.7|7732
1650560400000|2022-04-21 17:00:00|17055.2|17049.2|17041.7|17035.7|17081.7|17075.7|17036.7|17030.7|5586
1650564000000|2022-04-21 18:00:00|17041.2|17035.2|17002.2|16996.2|17046.2|17040.2|16995.7|16989.7|4827
1650567600000|2022-04-21 19:00:00|17002.7|16996.7|16977.2|16971.2|17002.7|16996.7|16958.2|16952.2|3757
1650571200000|2022-04-21 20:00:00|16976.2|16970.2|16988.7|16982.7|16993.7|16987.7|16964.7|16958.7|1711
1650574800000|2022-04-21 21:00:00|16997.7|16983.7|16997.4|16983.4|16999.7|16985.7|16994.1|16980.1|0
1650578400000|2022-04-21 22:00:00|17001.8|16987.8|17002.5|16988.5|17012.7|16998.7|16986.6|16972.6|0
1650582000000|2022-04-21 23:00:00|17001.6|16987.6|16968|16954|17009.4|16995.4|16962.8|16948.8|0
1650585600000|2022-04-22 00:00:00|16968.9|16954.9|16919.7|16915.7|16989.4|16975.4|16855.2|16851.2|11425
1650589200000|2022-04-22 01:00:00|16921.7|16917.7|16967.7|16963.7|16973.7|16969.7|16889.2|16885.2|33541
1650592800000|2022-04-22 02:00:00|16968.7|16964.7|16943.2|16939.2|16986.7|16982.7|16937.7|16933.7|15909
1650596400000|2022-04-22 03:00:00|16943.7|16939.7|16969.7|16965.7|16975.7|16971.7|16923.2|16919.2|10554
1650600000000|2022-04-22 04:00:00|16968.7|16964.7|16994.7|16990.7|17005.7|17001.7|16947.2|16943.2|11328
1650603600000|2022-04-22 05:00:00|16994.2|16990.2|17010.9|16996.9|17036.3|17025.7|16986.7|16982.7|13576
1650607200000|2022-04-22 06:00:00|17010.7|16996.7|17027.7|17013.7|17033|17019|16989.3|16975.3|0
1650610800000|2022-04-22 07:00:00|17027.4|17013.4|17023.7|17017.7|17044.2|17038.2|16988.7|16982.7|5695
1650614400000|2022-04-22 08:00:00|17023.2|17017.2|17009.7|17003.7|17038.7|17032.7|17002.7|16996.7|3455
1650618000000|2022-04-22 09:00:00|17009.2|17003.2|16958.2|16952.2|17017.7|17011.7|16953.7|16947.7|4026
1650621600000|2022-04-22 10:00:00|16957.7|16951.7|16975.2|16969.2|16976.2|16970.2|16951.7|16945.7|2840
1650625200000|2022-04-22 11:00:00|16975.7|16969.7|16997.7|16991.7|16999.7|16993.7|16974.7|16968.7|2437
1650628800000|2022-04-22 12:00:00|16999.2|16993.2|16983.2|16977.2|17011.7|17005.7|16976.2|16970.2|2791
1650632400000|2022-04-22 13:00:00|16983.7|16977.7|16972.2|16966.2|17015.2|17009.2|16954.7|16948.7|7293
1650636000000|2022-04-22 14:00:00|16971.2|16965.2|16926.2|16920.2|17003.2|16997.2|16917.2|16911.2|10356
1650639600000|2022-04-22 15:00:00|16925.7|16919.7|16892.7|16886.7|16949.2|16943.2|16888.7|16882.7|6434
1650643200000|2022-04-22 16:00:00|16891.2|16885.2|16865.7|16859.7|16909.7|16903.7|16861.7|16855.7|5646
1650646800000|2022-04-22 17:00:00|16866.2|16860.2|16825.2|16819.2|16868.2|16862.2|16824.7|16818.7|4595
1650650400000|2022-04-22 18:00:00|16824.7|16818.7|16761.7|16755.7|16841.2|16835.2|16746.2|16740.2|5735
1650654000000|2022-04-22 19:00:00|16762.2|16756.2|16755.2|16749.2|16817.2|16811.2|16738.7|16732.7|6201
1650657600000|2022-04-22 20:00:00|16754.7|16748.7|16716.2|16710.2|16761.7|16755.7|16705.7|16699.7|3197
1650661200000|2022-04-22 21:00:00|16722.9|16708.9|16722.9|16708.9|16722.9|16708.9|16722.9|16708.9|0
1650837600000|2022-04-24 22:00:00|16741.7|16727.7|16776.5|16762.5|16791.5|16777.5|16716.7|16702.7|0
1650841200000|2022-04-24 23:00:00|16778.3|16764.3|16765.1|16751.1|16798.3|16784.3|16755.7|16741.7|0
1650844800000|2022-04-25 00:00:00|16764.7|16750.7|16728.2|16724.2|16782.4|16768.4|16686.3|16672.3|11230
1650848400000|2022-04-25 01:00:00|16730.7|16726.7|16560.7|16556.7|16759.2|16755.2|16541.7|16537.7|50894
1650852000000|2022-04-25 02:00:00|16561.2|16557.2|16591.2|16587.2|16617.7|16613.7|16561.2|16557.2|17959
1650855600000|2022-04-25 03:00:00|16593.2|16589.2|16588.7|16584.7|16641.7|16637.7|16582.7|16578.7|13317
1650859200000|2022-04-25 04:00:00|16589.7|16585.7|16596.2|16592.2|16605.7|16601.7|16539.7|16535.7|13278
1650862800000|2022-04-25 05:00:00|16597.2|16593.2|16584.7|16570.7|16621.7|16617.7|16584.7|16570.7|16643
1650866400000|2022-04-25 06:00:00|16585.2|16571.2|16550.6|16536.6|16625.3|16611.3|16544.2|16530.2|0
1650870000000|2022-04-25 07:00:00|16550|16536|16595.7|16589.7|16621.7|16615.7|16522.7|16516.7|9152
1650873600000|2022-04-25 08:00:00|16595.2|16589.2|16556.7|16550.7|16614.2|16608.2|16539.2|16533.2|4350
1650877200000|2022-04-25 09:00:00|16555.2|16549.2|16568.7|16562.7|16585.2|16579.2|16535.7|16529.7|4254
1650880800000|2022-04-25 10:00:00|16569.2|16563.2|16567.7|16561.7|16580.7|16574.7|16549.7|16543.7|2140
1650884400000|2022-04-25 11:00:00|16568.7|16562.7|16602.2|16596.2|16616.7|16610.7|16538.2|16532.2|5946
1650888000000|2022-04-25 12:00:00|16603.2|16597.2|16644.7|16638.7|16652.7|16646.7|16590.7|16584.7|5651
1650891600000|2022-04-25 13:00:00|16645.7|16639.7|16556.7|16550.7|16650.2|16644.2|16556.7|16550.7|10801
1650895200000|2022-04-25 14:00:00|16555.2|16549.2|16559.2|16553.2|16624.7|16618.7|16547.2|16541.2|11346
1650898800000|2022-04-25 15:00:00|16558.7|16552.7|16560.7|16554.7|16595.2|16589.2|16545.7|16539.7|6673
1650902400000|2022-04-25 16:00:00|16560.2|16554.2|16598.7|16592.7|16626.2|16620.2|16552.7|16546.7|7066
1650906000000|2022-04-25 17:00:00|16599.2|16593.2|16605.2|16599.2|16628.7|16622.7|16577.2|16571.2|3903
1650909600000|2022-04-25 18:00:00|16606.2|16600.2|16657.2|16651.2|16692.7|16686.7|16595.7|16589.7|6053
1650913200000|2022-04-25 19:00:00|16656.7|16650.7|16690.7|16684.7|16692.7|16686.7|16607.2|16601.2|4731
1650916800000|2022-04-25 20:00:00|16691.2|16685.2|16689.2|16683.2|16697.7|16691.7|16680.7|16674.7|1496
1650920400000|2022-04-25 21:00:00|16690.1|16676.1|16685.4|16671.4|16690.1|16676.1|16683.3|16669.3|0
1650924000000|2022-04-25 22:00:00|16685.8|16671.8|16693.3|16679.3|16698.3|16684.3|16669.7|16655.7|0
1650927600000|2022-04-25 23:00:00|16693.7|16679.7|16688.7|16674.7|16702|16688|16685.2|16671.2|0
1650931200000|2022-04-26 00:00:00|16687.8|16673.8|16671.7|16667.7|16691.7|16681.7|16659.7|16655.7|6365
1650934800000|2022-04-26 01:00:00|16671.2|16667.2|16586.5|16582.5|16692.2|16688.2|16577.5|16573.5|26516
1650938400000|2022-04-26 02:00:00|16585.5|16581.5|16620.5|16616.5|16640.5|16636.5|16561|16557|18075
1650942000000|2022-04-26 03:00:00|16619.5|16615.5|16669.5|16665.5|16681.5|16677.5|16615.5|16611.5|11894
1650945600000|2022-04-26 04:00:00|16671|16667|16657|16653|16674.5|16670.5|16642|16638|6432
1650949200000|2022-04-26 05:00:00|16656.5|16652.5|16619.4|16605.4|16657.5|16653.5|16585.5|16581.5|12620
1650952800000|2022-04-26 06:00:00|16617.2|16603.2|16604.3|16590.3|16633.5|16619.5|16573.8|16559.8|0
1650956400000|2022-04-26 07:00:00|16603|16589|16560.5|16554.5|16603.4|16590|16545|16539|7407
1650960000000|2022-04-26 08:00:00|16558.5|16552.5|16596|16590|16597|16591|16554|16548|3437
1650963600000|2022-04-26 09:00:00|16595.5|16589.5|16582|16576|16601.5|16595.5|16576.5|16570.5|2390
1650967200000|2022-04-26 10:00:00|16582.5|16576.5|16574|16568|16592.5|16586.5|16570.5|16564.5|1600
1650970800000|2022-04-26 11:00:00|16573.5|16567.5|16586.5|16580.5|16589.5|16583.5|16559.5|16553.5|2586
1650974400000|2022-04-26 12:00:00|16587|16581|16570.5|16564.5|16594.5|16588.5|16559|16553|2913
1650978000000|2022-04-26 13:00:00|16571.5|16565.5|16460|16454|16571.5|16565.5|16455|16449|12259
1650981600000|2022-04-26 14:00:00|16461.5|16455.5|16363|16357|16465|16459|16361.5|16355.5|17247
1650985200000|2022-04-26 15:00:00|16362.5|16356.5|16318.5|16312.5|16370.5|16364.5|16318.5|16312.5|11022
1650988800000|2022-04-26 16:00:00|16319|16313|16400|16394|16405.5|16399.5|16316.5|16310.5|8428
1650992400000|2022-04-26 17:00:00|16401|16395|16343|16337|16404|16398|16322.5|16316.5|4753
1650996000000|2022-04-26 18:00:00|16343.5|16337.5|16364|16358|16373|16367|16332|16326|2841
1650999600000|2022-04-26 19:00:00|16365|16359|16279|16273|16374|16368|16278.5|16272.5|4208
1651003200000|2022-04-26 20:00:00|16279.5|16273.5|16233|16227|16288|16282|16214|16208|4396
1651006800000|2022-04-26 21:00:00|16238.5|16224.5|16278|16264|16279|16265|16238.5|16224.5|0
1651010400000|2022-04-26 22:00:00|16280.8|16266.8|16330.5|16316.5|16373.5|16359.5|16276.2|16262.2|0
1651014000000|2022-04-26 23:00:00|16330.9|16316.9|16349.1|16335.1|16363.4|16349.4|16330.3|16316.3|0
1651017600000|2022-04-27 00:00:00|16349.6|16335.6|16291.5|16287.5|16362.1|16348.1|16245.5|16241.5|10185
1651021200000|2022-04-27 01:00:00|16291|16287|16303.5|16299.5|16343|16339|16235|16231|39642
1651024800000|2022-04-27 02:00:00|16302.5|16298.5|16329|16325|16331.5|16327.5|16188|16184|38743
1651028400000|2022-04-27 03:00:00|16329.5|16325.5|16346.5|16342.5|16369.5|16365.5|16310.5|16306.5|17969
1651032000000|2022-04-27 04:00:00|16345.5|16341.5|16287.5|16283.5|16364.5|16360.5|16283|16279|16111
1651035600000|2022-04-27 05:00:00|16288|16284|16316.7|16302.7|16326|16314.7|16262.5|16258.5|18462
1651039200000|2022-04-27 06:00:00|16314.5|16300.5|16338.5|16324.5|16341.8|16327.8|16294|16280|0
1651042800000|2022-04-27 07:00:00|16338.6|16324.6|16337.7|16331.7|16343.7|16337.7|16230.2|16224.2|12438
1651046400000|2022-04-27 08:00:00|16338.2|16332.2|16333.7|16327.7|16361.7|16355.7|16313.7|16307.7|7599
1651050000000|2022-04-27 09:00:00|16332.7|16326.7|16357.7|16351.7|16359.7|16353.7|16328.7|16322.7|2908
1651053600000|2022-04-27 10:00:00|16358.2|16352.2|16365.7|16359.7|16380.2|16374.2|16343.7|16337.7|4708
1651057200000|2022-04-27 11:00:00|16367.2|16361.2|16316.7|16310.7|16369.7|16363.7|16285.7|16279.7|7378
1651060800000|2022-04-27 12:00:00|16315.7|16309.7|16319.2|16313.2|16339.2|16333.2|16299.2|16293.2|4510
1651064400000|2022-04-27 13:00:00|16318.2|16312.2|16351.2|16345.2|16389.7|16383.7|16292.2|16286.2|11475
1651068000000|2022-04-27 14:00:00|16351.7|16345.7|16271.2|16265.2|16368.7|16362.7|16232.7|16226.7|18690
1651071600000|2022-04-27 15:00:00|16273.2|16267.2|16281.2|16275.2|16318.2|16312.2|16266.7|16260.7|9125
1651075200000|2022-04-27 16:00:00|16281.7|16275.7|16331.2|16325.2|16360.7|16354.7|16257.7|16251.7|7268
1651078800000|2022-04-27 17:00:00|16332.2|16326.2|16330.2|16324.2|16338.2|16332.2|16283.7|16277.7|5921
1651082400000|2022-04-27 18:00:00|16330.7|16324.7|16293.7|16287.7|16342.2|16336.2|16286.2|16280.2|3139
1651086000000|2022-04-27 19:00:00|16293.2|16287.2|16273.2|16267.2|16308.2|16302.2|16271.7|16265.7|3297
1651089600000|2022-04-27 20:00:00|16272.7|16266.7|16322.7|16316.7|16330.7|16324.7|16265.2|16259.2|2439
1651093200000|2022-04-27 21:00:00|16328.1|16314.1|16325.8|16311.8|16328.1|16314.1|16315.7|16301.7|1
1651096800000|2022-04-27 22:00:00|16336.5|16322.5|16321|16307|16340.9|16326.9|16312.9|16298.9|0
1651100400000|2022-04-27 23:00:00|16321.8|16307.8|16328.5|16314.5|16340.7|16326.7|16310.5|16296.5|0
1651104000000|2022-04-28 00:00:00|16327.6|16313.6|16352.2|16348.2|16353.2|16349.2|16288.8|16274.8|7069
1651107600000|2022-04-28 01:00:00|16352.7|16348.7|16340.7|16336.7|16355.7|16351.7|16246.7|16242.7|31244
1651111200000|2022-04-28 02:00:00|16341.7|16337.7|16403.7|16399.7|16440.7|16436.7|16335.7|16331.7|24254
1651114800000|2022-04-28 03:00:00|16403.2|16399.2|16398.7|16394.7|16432.2|16428.2|16389.7|16385.7|11154
1651118400000|2022-04-28 04:00:00|16399.2|16395.2|16418.7|16414.7|16435.2|16431.2|16370.2|16366.2|13064
1651122000000|2022-04-28 05:00:00|16419.2|16415.2|16447.8|16433.8|16456.6|16442.6|16362.7|16358.7|16936
1651125600000|2022-04-28 06:00:00|16448.2|16434.2|16498.4|16484.4|16516.6|16502.6|16431.3|16417.3|0
1651129200000|2022-04-28 07:00:00|16499.7|16485.7|16494.7|16488.7|16511.2|16505.2|16450.2|16444.2|7979
1651132800000|2022-04-28 08:00:00|16495.2|16489.2|16520.2|16514.2|16520.7|16514.7|16490.7|16484.7|3608
1651136400000|2022-04-28 09:00:00|16521.2|16515.2|16500.7|16494.7|16523.7|16517.7|16492.7|16486.7|2757
1651140000000|2022-04-28 10:00:00|16500.2|16494.2|16483.7|16477.7|16507.7|16501.7|16474.2|16468.2|3239
1651143600000|2022-04-28 11:00:00|16483.2|16477.2|16481.2|16475.2|16500.7|16494.7|16475.7|16469.7|1711
1651147200000|2022-04-28 12:00:00|16480.2|16474.2|16472.7|16466.7|16491.7|16485.7|16460.2|16454.2|3814
1651150800000|2022-04-28 13:00:00|16472.2|16466.2|16437.7|16431.7|16491.7|16485.7|16419.7|16413.7|9669
1651154400000|2022-04-28 14:00:00|16437.2|16431.2|16414.2|16408.2|16445.7|16439.7|16347.2|16341.2|16091
1651158000000|2022-04-28 15:00:00|16415.2|16409.2|16411.2|16405.2|16447.7|16441.7|16389.7|16383.7|9006
1651161600000|2022-04-28 16:00:00|16410.7|16404.7|16513.7|16507.7|16522.7|16516.7|16399.7|16393.7|9089
1651165200000|2022-04-28 17:00:00|16514.2|16508.2|16577.7|16571.7|16579.7|16573.7|16500.2|16494.2|7020
1651168800000|2022-04-28 18:00:00|16579.2|16573.2|16642.7|16636.7|16657.7|16651.7|16571.2|16565.2|5742
1651172400000|2022-04-28 19:00:00|16642.2|16636.2|16634.7|16628.7|16684.7|16678.7|16617.2|16611.2|5880
1651176000000|2022-04-28 20:00:00|16626.2|16620.2|16615.2|16609.2|16634.2|16628.2|16563.7|16557.7|4546
1651179600000|2022-04-28 21:00:00|16618.6|16604.6|16577.2|16563.2|16627.2|16613.2|16533|16519|0
1651183200000|2022-04-28 22:00:00|16563.2|16549.2|16560.6|16546.6|16596.5|16582.5|16530.8|16516.8|0
1651186800000|2022-04-28 23:00:00|16561.5|16547.5|16560.5|16546.5|16574.3|16560.3|16549.8|16535.8|0
1651190400000|2022-04-29 00:00:00|16561.4|16547.4|16624.7|16620.7|16626.2|16622.2|16559.7|16545.7|9313
1651194000000|2022-04-29 01:00:00|16625.2|16621.2|16602.2|16598.2|16659.7|16655.7|16588.2|16584.2|32037
1651197600000|2022-04-29 02:00:00|16601.7|16597.7|16553.7|16549.7|16632.7|16628.7|16542.7|16538.7|20473
1651201200000|2022-04-29 03:00:00|16554.2|16550.2|16589.7|16585.7|16619.2|16615.2|16522.2|16518.2|17402
1651204800000|2022-04-29 04:00:00|16588.7|16584.7|16566.7|16562.7|16597.7|16593.7|16559.7|16555.7|9488
1651208400000|2022-04-29 05:00:00|16567.2|16563.2|16597.3|16583.3|16624.2|16620.2|16566.2|16562.2|15162
1651212000000|2022-04-29 06:00:00|16595.1|16581.1|16601.8|16587.8|16632.6|16618.6|16572.2|16558.2|0
1651215600000|2022-04-29 07:00:00|16602.1|16588.1|16632.7|16626.7|16645.2|16639.2|16589.2|16583.2|5772
1651219200000|2022-04-29 08:00:00|16633.2|16627.2|16607.2|16601.2|16644.2|16638.2|16600.2|16594.2|3588
1651222800000|2022-04-29 09:00:00|16606.7|16600.7|16581.2|16575.2|16611.2|16605.2|16560.7|16554.7|3865
1651226400000|2022-04-29 10:00:00|16582.2|16576.2|16568.7|16562.7|16591.2|16585.2|16562.2|16556.2|2235
1651230000000|2022-04-29 11:00:00|16567.7|16561.7|16563.2|16557.2|16579.2|16573.2|16550.7|16544.7|3027
1651233600000|2022-04-29 12:00:00|16564.2|16558.2|16584.2|16578.2|16594.7|16588.7|16561.2|16555.2|3320
1651237200000|2022-04-29 13:00:00|16582.2|16576.2|16634.7|16628.7|16635.2|16629.2|16570.2|16564.2|7285
1651240800000|2022-04-29 14:00:00|16634.2|16628.2|16549.2|16543.2|16642.2|16636.2|16531.2|16525.2|11089
1651244400000|2022-04-29 15:00:00|16548.2|16542.2|16552.7|16546.7|16587.2|16581.2|16534.7|16528.7|5980
1651248000000|2022-04-29 16:00:00|16552.2|16546.2|16470.7|16464.7|16553.2|16547.2|16462.7|16456.7|8181
1651251600000|2022-04-29 17:00:00|16470.2|16464.2|16482.2|16476.2|16519.7|16513.7|16463.7|16457.7|4829
1651255200000|2022-04-29 18:00:00|16482.7|16476.7|16466.2|16460.2|16494.7|16488.7|16449.2|16443.2|3198
1651258800000|2022-04-29 19:00:00|16464.7|16458.7|16393.7|16387.7|16468.2|16462.2|16391.2|16385.2|4068
1651262400000|2022-04-29 20:00:00|16394.2|16388.2|16425.7|16419.7|16439.7|16433.7|16387.7|16381.7|2274
1651266000000|2022-04-29 21:00:00|16429.7|16415.7|16429.7|16415.7|16429.7|16415.7|16429.7|16415.7|0
1651442400000|2022-05-01 22:00:00|16447.3|16433.3|16412.3|16398.3|16466.5|16452.5|16355|16341|0
1651446000000|2022-05-01 23:00:00|16414.1|16400.1|16401.8|16387.8|16446.6|16432.6|16368.8|16354.8|0
1651449600000|2022-05-02 00:00:00|16402.3|16388.3|16374.2|16360.2|16424.6|16410.6|16338|16324|0
1651453200000|2022-05-02 01:00:00|16374.1|16360.1|16286.5|16272.5|16385.2|16371.2|16282.2|16268.2|0
1651456800000|2022-05-02 02:00:00|16286.4|16272.4|16342.3|16328.3|16350.8|16336.8|16262.7|16248.7|0
1651460400000|2022-05-02 03:00:00|16342.9|16328.9|16410.9|16396.9|16422.3|16408.3|16342.9|16328.9|0
1651464000000|2022-05-02 04:00:00|16411|16397|16432.7|16418.7|16432.8|16418.8|16402.6|16388.6|0
1651467600000|2022-05-02 05:00:00|16432.6|16418.6|16350|16336|16451.2|16437.2|16346.5|16332.5|0
1651471200000|2022-05-02 06:00:00|16349.8|16335.8|16459.6|16445.6|16462.8|16448.8|16349.6|16335.6|0
1651474800000|2022-05-02 07:00:00|16460.2|16446.2|16353.2|16339.2|16474|16460|16326|16312|0
1651478400000|2022-05-02 08:00:00|16351.9|16337.9|16372.9|16358.9|16426.7|16412.7|16350.3|16336.3|0
1651482000000|2022-05-02 09:00:00|16373.1|16359.1|16409.7|16395.7|16428.7|16414.7|16373.1|16359.1|0
1651485600000|2022-05-02 10:00:00|16409.6|16395.6|16411.2|16397.2|16427.9|16413.9|16401.7|16387.7|0
1651489200000|2022-05-02 11:00:00|16411.3|16397.3|16316.5|16302.5|16418.1|16404.1|16312.2|16298.2|0
1651492800000|2022-05-02 12:00:00|16316.7|16302.7|16332.4|16318.4|16355.9|16341.9|16308.7|16294.7|0
1651496400000|2022-05-02 13:00:00|16332.5|16318.5|16399.9|16385.9|16429.2|16415.2|16245.2|16231.2|0
1651500000000|2022-05-02 14:00:00|16398.3|16384.3|16339.8|16325.8|16456.4|16442.4|16310.4|16296.4|0
1651503600000|2022-05-02 15:00:00|16339.9|16325.9|16337.4|16323.4|16346.8|16332.8|16267.6|16253.6|0
1651507200000|2022-05-02 16:00:00|16337.1|16323.1|16258.7|16244.7|16379.5|16365.5|16252.9|16238.9|0
1651510800000|2022-05-02 17:00:00|16258.6|16244.6|16196.4|16182.4|16284.8|16270.8|16174.2|16160.2|0
1651514400000|2022-05-02 18:00:00|16196.2|16182.2|16197.5|16183.5|16235.5|16221.5|16147.2|16133.2|0
1651518000000|2022-05-02 19:00:00|16197.6|16183.6|16381.6|16367.6|16404.3|16390.3|16197.3|16183.3|0
1651521600000|2022-05-02 20:00:00|16381.4|16367.4|16363.8|16349.8|16399.1|16385.1|16362.2|16348.2|0
1651525200000|2022-05-02 21:00:00|16366|16352|16364.2|16350.2|16369.7|16355.7|16360.8|16346.8|0
1651528800000|2022-05-02 22:00:00|16364.3|16350.3|16352.6|16338.6|16365.7|16351.7|16348|16334|0
1651532400000|2022-05-02 23:00:00|16352.1|16338.1|16413.8|16399.8|16413.8|16399.8|16352.1|16338.1|0
1651536000000|2022-05-03 00:00:00|16412|16398|16554.5|16550.5|16558.5|16554.5|16405.8|16391.8|9150
1651539600000|2022-05-03 01:00:00|16556|16552|16512|16508|16580.5|16576.5|16469|16465|32833
1651543200000|2022-05-03 02:00:00|16512.5|16508.5|16512|16508|16527|16523|16461|16457|17272
1651546800000|2022-05-03 03:00:00|16512.5|16508.5|16477|16473|16513|16509|16470|16466|8562
1651550400000|2022-05-03 04:00:00|16476.5|16472.5|16462.5|16458.5|16486|16482|16451|16447|8721
1651554000000|2022-05-03 05:00:00|16463.5|16459.5|16494|16480|16509|16505|16446|16442|13641
1651557600000|2022-05-03 06:00:00|16491.8|16477.8|16452.6|16438.6|16492.5|16478.5|16442.9|16428.9|0
1651561200000|2022-05-03 07:00:00|16452.3|16438.3|16456|16450|16463.5|16457.5|16416.5|16410.5|6304
1651564800000|2022-05-03 08:00:00|16457|16451|16445|16439|16480.5|16474.5|16440|16434|3220
1651568400000|2022-05-03 09:00:00|16444|16438|16445|16439|16450.5|16444.5|16431.5|16425.5|1914
1651572000000|2022-05-03 10:00:00|16445.5|16439.5|16402|16396|16450.5|16444.5|16386|16380|4822
1651575600000|2022-05-03 11:00:00|16402.5|16396.5|16423|16417|16427.5|16421.5|16391|16385|2324
1651579200000|2022-05-03 12:00:00|16422|16416|16439|16433|16446.5|16440.5|16418.5|16412.5|3510
1651582800000|2022-05-03 13:00:00|16439.5|16433.5|16452|16446|16458.5|16452.5|16406.5|16400.5|7647
1651586400000|2022-05-03 14:00:00|16451.5|16445.5|16437|16431|16474|16468|16417|16411|9947
1651590000000|2022-05-03 15:00:00|16437.5|16431.5|16476|16470|16493.5|16487.5|16430|16424|7740
1651593600000|2022-05-03 16:00:00|16477|16471|16470.5|16464.5|16503|16497|16449|16443|6037
1651597200000|2022-05-03 17:00:00|16471.5|16465.5|16502.5|16496.5|16514|16508|16468.5|16462.5|3700
1651600800000|2022-05-03 18:00:00|16501.5|16495.5|16490.5|16484.5|16504|16498|16431.5|16425.5|3988
1651604400000|2022-05-03 19:00:00|16490|16484|16485.5|16479.5|16512|16506|16453.5|16447.5|2301
1651608000000|2022-05-03 20:00:00|16485|16479|16482|16476|16497|16491|16477.5|16471.5|917
1651611600000|2022-05-03 21:00:00|16484.9|16470.9|16489.4|16475.4|16492|16478|16482.8|16468.8|1
1651615200000|2022-05-03 22:00:00|16477.8|16463.8|16478.2|16464.2|16499.4|16485.4|16473.4|16459.4|0
1651618800000|2022-05-03 23:00:00|16478.6|16464.6|16487.8|16473.8|16496.7|16482.7|16475.5|16461.5|0
1651622400000|2022-05-04 00:00:00|16487.3|16473.3|16549|16545|16560|16556|16474.7|16460.7|6751
1651626000000|2022-05-04 01:00:00|16548|16544|16560|16556|16593.5|16589.5|16543|16539|22356
1651629600000|2022-05-04 02:00:00|16561|16557|16515|16511|16580|16576|16512.5|16508.5|14729
1651633200000|2022-05-04 03:00:00|16514.5|16510.5|16517|16513|16530|16526|16496|16492|8846
1651636800000|2022-05-04 04:00:00|16516|16512|16511.5|16507.5|16537|16533|16497|16493|8297
1651640400000|2022-05-04 05:00:00|16510.5|16506.5|16539.8|16525.8|16540.7|16532|16499|16495|8391
1651644000000|2022-05-04 06:00:00|16538.9|16524.9|16539.8|16525.8|16554.9|16540.9|16515.5|16501.5|0
1651647600000|2022-05-04 07:00:00|16540.4|16526.4|16512.5|16506.5|16542.3|16534.5|16488|16482|4753
1651651200000|2022-05-04 08:00:00|16513|16507|16511|16505|16526|16520|16507|16501|1493
1651654800000|2022-05-04 09:00:00|16512.5|16506.5|16518|16512|16519|16513|16492.5|16486.5|1915
1651658400000|2022-05-04 10:00:00|16519|16513|16521|16515|16525|16519|16512|16506|1198
1651662000000|2022-05-04 11:00:00|16520.5|16514.5|16522|16516|16532.5|16526.5|16514.5|16508.5|1441
1651665600000|2022-05-04 12:00:00|16523|16517|16514.5|16508.5|16531|16525|16511|16505|1386
1651669200000|2022-05-04 13:00:00|16514|16508|16494|16488|16530|16524|16494|16488|3725
1651672800000|2022-05-04 14:00:00|16493.5|16487.5|16449|16443|16493.5|16487.5|16441.5|16435.5|9698
1651676400000|2022-05-04 15:00:00|16449.5|16443.5|16442|16436|16451.5|16445.5|16402.5|16396.5|7491
1651680000000|2022-05-04 16:00:00|16441.5|16435.5|16526|16520|16526|16520|16437.5|16431.5|6600
1651683600000|2022-05-04 17:00:00|16527|16521|16546|16540|16559.5|16553.5|16509|16503|6322
1651687200000|2022-05-04 18:00:00|16545.5|16539.5|16639|16633|16652|16646|16418|16412|20228
1651690800000|2022-05-04 19:00:00|16640|16634|16746.5|16740.5|16764|16758|16640|16634|8763
1651694400000|2022-05-04 20:00:00|16747.5|16741.5|16757|16751|16770|16764|16745|16739|1999
1651698000000|2022-05-04 21:00:00|16760.1|16746.1|16767.3|16753.3|16770.7|16756.7|16759.5|16745.5|0
1651701600000|2022-05-04 22:00:00|16770.7|16756.7|16761.2|16747.2|16793.3|16779.3|16756.3|16742.3|0
1651705200000|2022-05-04 23:00:00|16762.1|16748.1|16765.3|16751.3|16772.8|16758.8|16756.8|16742.8|0
1651708800000|2022-05-05 00:00:00|16766.1|16752.1|16764|16760|16798.8|16784.8|16738|16734|9358
1651712400000|2022-05-05 01:00:00|16764.5|16760.5|16722|16718|16782|16778|16715|16711|26113
1651716000000|2022-05-05 02:00:00|16722.5|16718.5|16684|16680|16738.5|16734.5|16683|16679|13817
1651719600000|2022-05-05 03:00:00|16683|16679|16678|16674|16695|16691|16667|16663|9855
1651723200000|2022-05-05 04:00:00|16678.5|16674.5|16691|16687|16700.5|16696.5|16652.5|16648.5|9367
1651726800000|2022-05-05 05:00:00|16692|16688|16681.9|16667.9|16702|16698|16670.6|16656.6|10212
1651730400000|2022-05-05 06:00:00|16684.2|16670.2|16646.7|16632.7|16688.4|16674.4|16641.3|16627.3|0
1651734000000|2022-05-05 07:00:00|16647|16633|16647|16641|16650|16644|16626|16620|6817
1651737600000|2022-05-05 08:00:00|16646.5|16640.5|16615|16609|16653|16647|16603|16597|4567
1651741200000|2022-05-05 09:00:00|16614.5|16608.5|16625|16619|16628|16622|16610.5|16604.5|2234
1651744800000|2022-05-05 10:00:00|16623.5|16617.5|16615.5|16609.5|16636.5|16630.5|16615|16609|1936
1651748400000|2022-05-05 11:00:00|16616|16610|16622.5|16616.5|16633.5|16627.5|16614.5|16608.5|1437
1651752000000|2022-05-05 12:00:00|16622|16616|16620|16614|16642|16636|16616.5|16610.5|2098
1651755600000|2022-05-05 13:00:00|16619.5|16613.5|16522|16516|16620|16614|16514|16508|11590
1651759200000|2022-05-05 14:00:00|16523|16517|16455|16449|16523|16517|16430|16424|15866
1651762800000|2022-05-05 15:00:00|16454.5|16448.5|16357|16351|16458|16452|16350.5|16344.5|15434
1651766400000|2022-05-05 16:00:00|16356.5|16350.5|16372.5|16366.5|16385.5|16379.5|16324.5|16318.5|9575
1651770000000|2022-05-05 17:00:00|16373|16367|16360.5|16354.5|16421|16415|16345|16339|7625
1651773600000|2022-05-05 18:00:00|16359.5|16353.5|16346.5|16340.5|16394|16388|16314.5|16308.5|4778
1651777200000|2022-05-05 19:00:00|16346|16340|16362|16356|16362|16356|16285.5|16279.5|6682
1651780800000|2022-05-05 20:00:00|16360.5|16354.5|16356|16350|16379|16373|16354|16348|2477
1651784400000|2022-05-05 21:00:00|16364.4|16350.4|16355.2|16341.2|16368.7|16354.7|16351.1|16337.1|0
1651788000000|2022-05-05 22:00:00|16350|16336|16342.6|16328.6|16351.1|16337.1|16316.4|16302.4|0
1651791600000|2022-05-05 23:00:00|16342.2|16328.2|16355.8|16341.8|16359.3|16345.3|16333|16319|0
1651795200000|2022-05-06 00:00:00|16357.6|16343.6|16322|16318|16362|16348|16298.5|16292.9|8336
1651798800000|2022-05-06 01:00:00|16321.5|16317.5|16294.5|16290.5|16351|16347|16275|16271|35216
1651802400000|2022-05-06 02:00:00|16294|16290|16309|16305|16331|16327|16273|16269|16330
1651806000000|2022-05-06 03:00:00|16310.5|16306.5|16360.5|16356.5|16363|16359|16304|16300|13327
1651809600000|2022-05-06 04:00:00|16359.5|16355.5|16354|16350|16384.5|16380.5|16349|16345|10129
1651813200000|2022-05-06 05:00:00|16353.5|16349.5|16371.8|16357.8|16377.5|16373.5|16334|16330|12436
1651816800000|2022-05-06 06:00:00|16369.5|16355.5|16356.4|16342.4|16413.4|16399.4|16354.8|16340.8|0
1651820400000|2022-05-06 07:00:00|16358.5|16344.5|16348|16342|16369|16363|16315.5|16309.5|5961
1651824000000|2022-05-06 08:00:00|16348.5|16342.5|16356|16350|16406.5|16400.5|16336|16330|5782
1651827600000|2022-05-06 09:00:00|16355|16349|16373.5|16367.5|16376|16370|16339|16333|2900
1651831200000|2022-05-06 10:00:00|16374|16368|16361.5|16355.5|16379|16373|16356|16350|2035
1651834800000|2022-05-06 11:00:00|16362.5|16356.5|16349|16343|16362.5|16356.5|16330|16324|2386
1651838400000|2022-05-06 12:00:00|16347.5|16341.5|16329.5|16323.5|16390|16384|16326.5|16320.5|5739
1651842000000|2022-05-06 13:00:00|16329|16323|16204.5|16198.5|16353|16347|16194|16188|15164
1651845600000|2022-05-06 14:00:00|16205.5|16199.5|16364.5|16358.5|16370|16364|16198.5|16192.5|21948
1651849200000|2022-05-06 15:00:00|16364|16358|16320|16314|16425.5|16419.5|16312.5|16306.5|16535
1651852800000|2022-05-06 16:00:00|16320.5|16314.5|16390.5|16384.5|16394|16388|16312|16306|10027
1651856400000|2022-05-06 17:00:00|16389.5|16383.5|16331|16325|16400|16394|16326|16320|6090
1651860000000|2022-05-06 18:00:00|16331.5|16325.5|16291.5|16285.5|16340|16334|16272.5|16266.5|6217
1651863600000|2022-05-06 19:00:00|16291|16285|16338.5|16332.5|16364.5|16358.5|16273|16267|6380
1651867200000|2022-05-06 20:00:00|16337.5|16331.5|16323.5|16317.5|16339|16333|16304|16298|1541
1652047200000|2022-05-08 22:00:00|16251.7|16237.7|16261.1|16247.1|16274.5|16260.5|16223.1|16209.1|0
1652050800000|2022-05-08 23:00:00|16260.6|16246.6|16212.9|16198.9|16266.4|16252.4|16191.9|16177.9|0
1652054400000|2022-05-09 00:00:00|16212|16198|16150|16146|16223.7|16209.7|16145.5|16141.5|9954
1652058000000|2022-05-09 01:00:00|16149.5|16145.5|16090.5|16086.5|16188.5|16184.5|16072.5|16068.5|38539
1652061600000|2022-05-09 02:00:00|16091.5|16087.5|16070|16066|16105|16101|16041.5|16037.5|15713
1652065200000|2022-05-09 03:00:00|16070.5|16066.5|16065|16061|16101|16097|16063|16059|10135
1652068800000|2022-05-09 04:00:00|16063.5|16059.5|16055.5|16051.5|16074|16070|16037|16033|10540
1652072400000|2022-05-09 05:00:00|16055|16051|16029.9|16015.9|16060|16056|16021.5|16014.9|13966
1652076000000|2022-05-09 06:00:00|16032.2|16018.2|16045.3|16031.3|16083.3|16069.3|16029.7|16015.7|0
1652079600000|2022-05-09 07:00:00|16046.6|16032.6|16050|16044|16098|16092|16044|16032.4|7185
1652083200000|2022-05-09 08:00:00|16050.5|16044.5|16044|16038|16059.5|16053.5|16004|15998|5386
1652086800000|2022-05-09 09:00:00|16043.5|16037.5|16036|16030|16067|16061|16022|16016|3735
1652090400000|2022-05-09 10:00:00|16036.5|16030.5|15996.5|15990.5|16039.5|16033.5|15984|15978|4144
1652094000000|2022-05-09 11:00:00|15997|15991|15986.5|15980.5|16014.5|16008.5|15949.5|15943.5|6637
1652097600000|2022-05-09 12:00:00|15986|15980|16020|16014|16036.5|16030.5|15970|15964|5993
1652101200000|2022-05-09 13:00:00|16019.5|16013.5|16030|16024|16060|16054|16002|15996|10965
1652104800000|2022-05-09 14:00:00|16030.5|16024.5|15982|15976|16039.5|16033.5|15974.5|15968.5|9851
1652108400000|2022-05-09 15:00:00|15980|15974|15969|15963|15992.5|15986.5|15918.5|15912.5|11758
1652112000000|2022-05-09 16:00:00|15968.5|15962.5|15961.5|15955.5|16019|16013|15944.5|15938.5|7832
1652115600000|2022-05-09 17:00:00|15961|15955|15962.5|15956.5|15988.5|15982.5|15930|15924|4350
1652119200000|2022-05-09 18:00:00|15961.5|15955.5|15959|15953|15975|15969|15922|15916|3330
1652122800000|2022-05-09 19:00:00|15959.5|15953.5|15867.5|15861.5|15983|15977|15862|15856|5488
1652126400000|2022-05-09 20:00:00|15868.5|15862.5|15861.5|15855.5|15881.5|15875.5|15851|15845|2247
1652130000000|2022-05-09 21:00:00|15869.4|15855.4|15875.9|15861.9|15877.6|15863.6|15864.7|15850.7|0
1652133600000|2022-05-09 22:00:00|15883.3|15869.3|15909.1|15895.1|15914.8|15900.8|15880.6|15866.6|0
1652137200000|2022-05-09 23:00:00|15910|15896|15908.5|15894.5|15916.9|15902.9|15880.1|15866.1|0
1652140800000|2022-05-10 00:00:00|15907.6|15893.6|15797|15793|15911.2|15897.2|15772.8|15758.8|10745
1652144400000|2022-05-10 01:00:00|15796.5|15792.5|15924|15920|15932.5|15928.5|15738|15734|50442
1652148000000|2022-05-10 02:00:00|15925.5|15921.5|15969|15965|16008|16004|15914.5|15910.5|27061
1652151600000|2022-05-10 03:00:00|15970.5|15966.5|15975|15971|15997.5|15993.5|15938|15934|12766
1652155200000|2022-05-10 04:00:00|15974.5|15970.5|16011|16007|16038|16034|15955.5|15951.5|12198
1652158800000|2022-05-10 05:00:00|16011.5|16007.5|16043|16029|16073|16059|16007|16003|13932
1652162400000|2022-05-10 06:00:00|16045.3|16031.3|16141.5|16127.5|16157.4|16143.4|16026.9|16012.9|0
1652166000000|2022-05-10 07:00:00|16143.5|16129.5|16034|16028|16147.2|16133.2|16029.5|16023.5|9269
1652169600000|2022-05-10 08:00:00|16033|16027|16039.5|16033.5|16049|16043|16024|16018|3232
1652173200000|2022-05-10 09:00:00|16040|16034|15998.5|15992.5|16051.5|16045.5|15992.5|15986.5|3231
1652176800000|2022-05-10 10:00:00|15999|15993|16013|16007|16033|16027|15992.5|15986.5|3172
1652180400000|2022-05-10 11:00:00|16013.5|16007.5|16017.5|16011.5|16022|16016|15994|15988|2407
1652184000000|2022-05-10 12:00:00|16016.5|16010.5|16086|16080|16091|16085|16015|16009|4899
1652187600000|2022-05-10 13:00:00|16086.5|16080.5|16059.5|16053.5|16113|16107|16024|16018|11959
1652191200000|2022-05-10 14:00:00|16060.5|16054.5|15958|15952|16086|16080|15936.5|15930.5|15322
1652194800000|2022-05-10 15:00:00|15956.5|15950.5|15916.5|15910.5|15969|15963|15884|15878|16843
1652198400000|2022-05-10 16:00:00|15911.5|15905.5|15892|15886|15936|15930|15870|15864|7974
1652202000000|2022-05-10 17:00:00|15891.5|15885.5|16041.5|16035.5|16042|16036|15885.5|15879.5|9480
1652205600000|2022-05-10 18:00:00|16042|16036|16012.5|16006.5|16046|16040|15964.5|15958.5|6296
1652209200000|2022-05-10 19:00:00|16013|16007|16015|16009|16036.5|16030.5|16003|15997|1233
1652212800000|2022-05-10 20:00:00|15965.5|15959.5|15976|15970|15983|15977|15952|15946|909
1652216400000|2022-05-10 21:00:00|15981.2|15967.2|15980.3|15966.3|15983.7|15969.7|15977.4|15963.4|0
1652220000000|2022-05-10 22:00:00|15978.2|15964.2|15998.2|15984.2|16002.7|15988.7|15969.9|15955.9|0
1652223600000|2022-05-10 23:00:00|15998.6|15984.6|15983|15969|16006.4|15992.4|15963.2|15949.2|0
1652227200000|2022-05-11 00:00:00|15982.1|15968.1|15964|15960|16030.5|16016.5|15945|15941|6513
1652230800000|2022-05-11 01:00:00|15965|15961|15938|15934|16000.5|15996.5|15914.5|15910.5|29229
1652234400000|2022-05-11 02:00:00|15936.5|15932.5|15988|15984|16014.5|16010.5|15927.5|15923.5|17546
1652238000000|2022-05-11 03:00:00|15987.5|15983.5|16048|16044|16063|16059|15987.5|15983.5|12711
1652241600000|2022-05-11 04:00:00|16047.5|16043.5|16017.7|16013.7|16048|16044|16016.2|16012.2|8111
1652245200000|2022-05-11 05:00:00|16017.2|16013.2|16013.2|15999.2|16040.9|16026.9|15992.7|15988.7|13329
1652248800000|2022-05-11 06:00:00|16012.5|15998.5|16009.7|15995.7|16040.9|16026.9|15990.2|15976.2|0
1652252400000|2022-05-11 07:00:00|16009.5|15995.5|15984.2|15978.2|16009.5|16001.7|15964.7|15958.7|5462
1652256000000|2022-05-11 08:00:00|15983.7|15977.7|16044.2|16038.2|16056.2|16050.2|15978.2|15972.2|5226
1652259600000|2022-05-11 09:00:00|16043.7|16037.7|16051.7|16045.7|16071.2|16065.2|16043.7|16037.7|3401
1652263200000|2022-05-11 10:00:00|16052.7|16046.7|16062.2|16056.2|16069.7|16063.7|16033.7|16027.7|2671
1652266800000|2022-05-11 11:00:00|16061.2|16055.2|16074.7|16068.7|16093.7|16087.7|16055.2|16049.2|3397
1652270400000|2022-05-11 12:00:00|16075.2|16069.2|15843.7|15837.7|16081.2|16075.2|15821.2|15815.2|21977
1652274000000|2022-05-11 13:00:00|15843.2|15837.2|15969.2|15963.2|15997.2|15991.2|15835.2|15829.2|26205
1652277600000|2022-05-11 14:00:00|15970.2|15964.2|15944.7|15938.7|15991.2|15985.2|15923.2|15917.2|14345
1652281200000|2022-05-11 15:00:00|15943.7|15937.7|15934.7|15928.7|15977.7|15971.7|15881.2|15875.2|11657
1652284800000|2022-05-11 16:00:00|15935.2|15929.2|15857.2|15851.2|15953.2|15947.2|15849.7|15843.7|8980
1652288400000|2022-05-11 17:00:00|15856.7|15850.7|15808.7|15802.7|15874.7|15868.7|15803.7|15797.7|6982
1652292000000|2022-05-11 18:00:00|15809.2|15803.2|15821.2|15815.2|15877.7|15871.7|15806.2|15800.2|5579
1652295600000|2022-05-11 19:00:00|15819.2|15813.2|15764.2|15758.2|15825.2|15819.2|15748.2|15742.2|4746
1652299200000|2022-05-11 20:00:00|15762.7|15756.7|15789.2|15783.2|15792.7|15786.7|15759.7|15753.7|1642
1652302800000|2022-05-11 21:00:00|15793.4|15779.4|15783.8|15769.8|15795.5|15781.5|15774.3|15760.3|0
1652306400000|2022-05-11 22:00:00|15781.5|15767.5|15786.4|15772.4|15787.9|15773.9|15739.5|15725.5|0
1652310000000|2022-05-11 23:00:00|15786.9|15772.9|15794.8|15780.8|15807.4|15793.4|15766.5|15752.5|0
1652313600000|2022-05-12 00:00:00|15795.7|15781.7|15857.7|15853.7|15858.2|15854.2|15714.1|15700.1|8279
1652317200000|2022-05-12 01:00:00|15859.7|15855.7|15864.2|15860.2|15887.2|15883.2|15794.2|15790.2|31821
1652320800000|2022-05-12 02:00:00|15863.7|15859.7|15798.2|15794.2|15890.7|15886.7|15782.7|15778.7|18919
1652324400000|2022-05-12 03:00:00|15797.7|15793.7|15779.3|15775.3|15817.2|15813.2|15750.2|15746.2|17675
1652328000000|2022-05-12 04:00:00|15779.8|15775.8|15706.3|15702.3|15780.3|15776.3|15686.8|15682.8|19638
1652331600000|2022-05-12 05:00:00|15705.8|15701.8|15623.5|15609.5|15717.3|15713.3|15609.3|15605.3|21664
1652335200000|2022-05-12 06:00:00|15623.3|15609.3|15644.9|15630.9|15683.9|15669.9|15617.9|15603.9|0
1652338800000|2022-05-12 07:00:00|15645.6|15631.6|15661.3|15655.3|15676.8|15670.8|15588.8|15582.8|11451
1652342400000|2022-05-12 08:00:00|15663.3|15657.3|15613.8|15607.8|15666.3|15660.3|15592.3|15586.3|5770
1652346000000|2022-05-12 09:00:00|15614.3|15608.3|15611.8|15605.8|15630.3|15624.3|15594.3|15588.3|4190
1652349600000|2022-05-12 10:00:00|15612.8|15606.8|15642.8|15636.8|15649.8|15643.8|15607.8|15601.8|3328
1652353200000|2022-05-12 11:00:00|15643.3|15637.3|15604.8|15598.8|15670.8|15664.8|15596.3|15590.3|6151
1652356800000|2022-05-12 12:00:00|15604.3|15598.3|15626.3|15620.3|15646.3|15640.3|15603.3|15597.3|4947
1652360400000|2022-05-12 13:00:00|15625.8|15619.8|15617.8|15611.8|15655.8|15649.8|15575.8|15569.8|13081
1652364000000|2022-05-12 14:00:00|15616.3|15610.3|15695.8|15689.8|15701.3|15695.3|15599.3|15593.3|15755
1652367600000|2022-05-12 15:00:00|15696.3|15690.3|15619.8|15613.8|15738.8|15732.8|15617.3|15611.3|13271
1652371200000|2022-05-12 16:00:00|15618.8|15612.8|15663.8|15657.8|15701.3|15695.3|15609.8|15603.8|9386
1652374800000|2022-05-12 17:00:00|15662.8|15656.8|15629.8|15623.8|15678.8|15672.8|15614.3|15608.3|5492
1652378400000|2022-05-12 18:00:00|15629.3|15623.3|15535.3|15529.3|15641.3|15635.3|15528.8|15522.8|6029
1652382000000|2022-05-12 19:00:00|15535.8|15529.8|15693.8|15687.8|15697.3|15691.3|15530.8|15524.8|8517
1652385600000|2022-05-12 20:00:00|15695.8|15689.8|15682.8|15676.8|15695.8|15689.8|15673.3|15667.3|1424
1652389200000|2022-05-12 21:00:00|15684.8|15670.8|15705.8|15691.8|15706.1|15692.1|15684.5|15670.5|0
1652392800000|2022-05-12 22:00:00|15710.9|15696.9|15733.5|15719.5|15741.7|15727.7|15708.8|15694.8|0
1652396400000|2022-05-12 23:00:00|15734.4|15720.4|15794.6|15780.6|15807.4|15793.4|15732.1|15718.1|0
1652400000000|2022-05-13 00:00:00|15793.7|15779.7|15782.3|15778.3|15829.2|15815.2|15766.5|15752.5|9373
1652403600000|2022-05-13 01:00:00|15781.3|15777.3|15831.3|15827.3|15835.3|15831.3|15744.3|15740.3|35862
1652407200000|2022-05-13 02:00:00|15831.8|15827.8|15805.3|15801.3|15841.3|15837.3|15787.8|15783.8|16629
1652410800000|2022-05-13 03:00:00|15804.3|15800.3|15813.3|15809.3|15839.3|15835.3|15795.3|15791.3|10149
1652414400000|2022-05-13 04:00:00|15813.8|15809.8|15820.3|15816.3|15830.3|15826.3|15797.3|15793.3|7069
1652418000000|2022-05-13 05:00:00|15821.3|15817.3|15853.2|15839.2|15860.1|15850.3|15802.3|15798.3|15961
1652421600000|2022-05-13 06:00:00|15853|15839|15829.2|15815.2|15853|15839|15807|15793|0
1652425200000|2022-05-13 07:00:00|15829.3|15815.3|15832.3|15826.3|15852.3|15846.3|15815.8|15809.8|5322
1652428800000|2022-05-13 08:00:00|15830.8|15824.8|15851.3|15845.3|15875.8|15869.8|15830.8|15824.8|3954
1652432400000|2022-05-13 09:00:00|15852.3|15846.3|15841.8|15835.8|15862.8|15856.8|15832.3|15826.3|2422
1652436000000|2022-05-13 10:00:00|15842.3|15836.3|15855.8|15849.8|15859.3|15853.3|15834.3|15828.3|1535
1652439600000|2022-05-13 11:00:00|15855.3|15849.3|15893.3|15887.3|15896.3|15890.3|15849.3|15843.3|2968
1652443200000|2022-05-13 12:00:00|15892.8|15886.8|15885.8|15879.8|15908.8|15902.8|15882.3|15876.3|3699
1652446800000|2022-05-13 13:00:00|15886.3|15880.3|15905.8|15899.8|15917.8|15911.8|15850.3|15844.3|8551
1652450400000|2022-05-13 14:00:00|15908.8|15902.8|15954.8|15948.8|15972.3|15966.3|15908.8|15902.8|10636
1652454000000|2022-05-13 15:00:00|15954.3|15948.3|15960.8|15954.8|15970.3|15964.3|15939.8|15933.8|4856
1652457600000|2022-05-13 16:00:00|15961.3|15955.3|15960.3|15954.3|15982.8|15976.8|15944.8|15938.8|4341
1652461200000|2022-05-13 17:00:00|15960.8|15954.8|15920.8|15914.8|15968.8|15962.8|15920.8|15914.8|2929
1652464800000|2022-05-13 18:00:00|15920.3|15914.3|15968.8|15962.8|15971.8|15965.8|15885.8|15879.8|6071
1652468400000|2022-05-13 19:00:00|15969.3|15963.3|15993.8|15987.8|15995.3|15989.3|15962.3|15956.3|4221
1652472000000|2022-05-13 20:00:00|15993.3|15987.3|15998.3|15992.3|15999.3|15993.3|15984.8|15978.8|1413
1652475600000|2022-05-13 21:00:00|16002.7|15988.7|16002.7|15988.7|16002.7|15988.7|16002.7|15988.7|0
1652652000000|2022-05-15 22:00:00|16024.5|16010.5|16084.8|16070.8|16108.5|16094.5|16023.7|16009.7|0
1652655600000|2022-05-15 23:00:00|16085.3|16071.3|16089.1|16075.1|16112.6|16098.6|16064.7|16050.7|0
1652659200000|2022-05-16 00:00:00|16088.2|16074.2|16022|16018|16090.9|16076.9|15986.5|15982.5|7619
1652662800000|2022-05-16 01:00:00|16021|16017|15971|15967|16044.5|16040.5|15963.5|15959.5|27963
1652666400000|2022-05-16 02:00:00|15971.5|15967.5|15913|15909|15972|15968|15890.5|15886.5|20554
1652670000000|2022-05-16 03:00:00|15911.5|15907.5|15891|15887|15914|15910|15848|15844|14429
1652673600000|2022-05-16 04:00:00|15892.5|15888.5|15913.5|15909.5|15921.5|15917.5|15858|15854|12666
1652677200000|2022-05-16 05:00:00|15914.5|15910.5|15915.8|15901.8|15948.5|15944.5|15898.5|15893.1|14717
1652680800000|2022-05-16 06:00:00|15916.3|15902.3|15910.7|15896.7|15928.5|15914.5|15865.3|15851.3|0
1652684400000|2022-05-16 07:00:00|15910.8|15896.8|15920|15914|15937.5|15931.5|15885|15879|5174
1652688000000|2022-05-16 08:00:00|15921|15915|15948|15942|15953.5|15947.5|15920|15914|3363
1652691600000|2022-05-16 09:00:00|15947|15941|15915|15909|15952|15946|15911|15905|2138
1652695200000|2022-05-16 10:00:00|15915.5|15909.5|15927|15921|15935|15929|15915|15909|1441
1652698800000|2022-05-16 11:00:00|15928|15922|15929|15923|15938.5|15932.5|15915|15909|1600
1652702400000|2022-05-16 12:00:00|15928.5|15922.5|15931|15925|15960|15954|15920.5|15914.5|2940
1652706000000|2022-05-16 13:00:00|15931.5|15925.5|15893.5|15887.5|15941|15935|15875|15869|8995
1652709600000|2022-05-16 14:00:00|15892.5|15886.5|15889.5|15883.5|15944|15938|15869.5|15863.5|9785
1652713200000|2022-05-16 15:00:00|15889|15883|15929|15923|15934|15928|15880|15874|6311
1652716800000|2022-05-16 16:00:00|15930|15924|15904.5|15898.5|15934|15928|15896.5|15890.5|3330
1652720400000|2022-05-16 17:00:00|15904|15898|15934|15928|15951|15945|15897|15891|2940
1652724000000|2022-05-16 18:00:00|15934.5|15928.5|15958.5|15952.5|15980.5|15974.5|15924|15918|3017
1652727600000|2022-05-16 19:00:00|15958|15952|15907.5|15901.5|15967|15961|15893|15887|3420
1652731200000|2022-05-16 20:00:00|15908|15902|15921|15915|15921.5|15915.5|15893.5|15887.5|1067
1652734800000|2022-05-16 21:00:00|15924.1|15910.1|15922.3|15908.3|15926.2|15912.2|15918.4|15904.4|0
1652738400000|2022-05-16 22:00:00|15927.6|15913.6|15944.1|15930.1|15949.9|15935.9|15926.2|15912.2|0
1652742000000|2022-05-16 23:00:00|15944.6|15930.6|15954|15940|15955.3|15941.3|15932.5|15918.5|0
1652745600000|2022-05-17 00:00:00|15954.8|15940.8|15992|15988|15996|15992|15936.6|15922.6|5388
1652749200000|2022-05-17 01:00:00|15991.5|15987.5|16073|16069|16083|16079|15966|15962|29018
1652752800000|2022-05-17 02:00:00|16074|16070|16038.2|16034.2|16075|16071|16008.2|16004.2|16119
1652756400000|2022-05-17 03:00:00|16039.2|16035.2|16079.2|16075.2|16089.2|16085.2|16031.2|16027.2|10165
1652760000000|2022-05-17 04:00:00|16078.2|16074.2|16073.7|16069.7|16085.2|16081.2|16061.2|16057.2|1585
1652763600000|2022-05-17 05:00:00|16074.2|16070.2|16090.2|16076.2|16099.8|16085.8|16058.7|16054.7|3243
1652767200000|2022-05-17 06:00:00|16090|16076|16101.6|16087.6|16101.6|16087.6|16076.9|16062.9|0
1652770800000|2022-05-17 07:00:00|16101.7|16087.7|16117.2|16111.2|16121.7|16115.7|16081.2|16075.2|1416
1652774400000|2022-05-17 08:00:00|16119.2|16113.2|16145.2|16139.2|16158.2|16152.2|16119.2|16113.2|1408
1652778000000|2022-05-17 09:00:00|16144.7|16138.7|16161.2|16155.2|16164.2|16158.2|16144.2|16138.2|634
1652781600000|2022-05-17 10:00:00|16160.7|16154.7|16158.2|16152.2|16172.2|16166.2|16158.2|16152.2|621
1652785200000|2022-05-17 11:00:00|16158.7|16152.7|16156.7|16150.7|16171.2|16165.2|16152.2|16146.2|529
1652788800000|2022-05-17 12:00:00|16157.7|16151.7|16162.7|16156.7|16164.2|16158.2|16147.7|16141.7|418
1652792400000|2022-05-17 13:00:00|16162.2|16156.2|16141.2|16135.2|16178.2|16172.2|16137.2|16131.2|1369
1652796000000|2022-05-17 14:00:00|16141.7|16135.7|16127.2|16121.2|16155.2|16149.2|16105.7|16099.7|1751
1652799600000|2022-05-17 15:00:00|16128.2|16122.2|16147.7|16141.7|16162.2|16156.2|16123.2|16117.2|989
1652803200000|2022-05-17 16:00:00|16148.2|16142.2|16146.2|16140.2|16155.7|16149.7|16127.7|16121.7|432
1652806800000|2022-05-17 17:00:00|16145.7|16139.7|16153.2|16147.2|16160.2|16154.2|16133.7|16127.7|290
1652810400000|2022-05-17 18:00:00|16153.7|16147.7|16166.7|16160.7|16176.2|16170.2|16106.7|16100.7|1317
1652814000000|2022-05-17 19:00:00|16167.2|16161.2|16177.7|16171.7|16185.2|16179.2|16163.2|16157.2|643
1652817600000|2022-05-17 20:00:00|16175.2|16169.2|16183.7|16177.7|16185.7|16179.7|16173.2|16167.2|226
1652821200000|2022-05-17 21:00:00|16188.3|16174.3|16189.2|16175.2|16189.3|16175.3|16186.6|16172.6|0
1652824800000|2022-05-17 22:00:00|16190.4|16176.4|16186.6|16172.6|16210.9|16196.9|16186|16172|0
1652828400000|2022-05-17 23:00:00|16187.1|16173.1|16169.5|16155.5|16188.9|16174.9|16166.7|16152.7|0
1652832000000|2022-05-18 00:00:00|16170.4|16156.4|16185.2|16181.2|16186.7|16182.7|16152.7|16148|2672
1652835600000|2022-05-18 01:00:00|16183.7|16179.7|16184.2|16180.2|16202.2|16198.2|16150.7|16146.7|12938
1652839200000|2022-05-18 02:00:00|16184.7|16180.7|16191.5|16187.5|16217|16213|16181|16177|8351
1652842800000|2022-05-18 03:00:00|16191|16187|16235|16231|16239|16235|16191|16187|6891
1652846400000|2022-05-18 04:00:00|16235.5|16231.5|16250|16246|16258|16254|16226.5|16222.5|7843
1652850000000|2022-05-18 05:00:00|16249.5|16245.5|16261.4|16247.4|16270|16266|16234.5|16225.4|14444
1652853600000|2022-05-18 06:00:00|16263.5|16249.5|16249.6|16235.6|16275.8|16261.8|16238.9|16224.9|0
1652857200000|2022-05-18 07:00:00|16249.8|16235.8|16241|16235|16259.5|16253.5|16232.5|16226.5|5483
1652860800000|2022-05-18 08:00:00|16240.5|16234.5|16235|16229|16247|16241|16215|16209|3713
1652864400000|2022-05-18 09:00:00|16236|16230|16248|16242|16248.5|16242.5|16231.5|16225.5|2025
1652868000000|2022-05-18 10:00:00|16248.5|16242.5|16235|16229|16253|16247|16229.5|16223.5|1542
1652871600000|2022-05-18 11:00:00|16236|16230|16213.5|16207.5|16239|16233|16213|16207|2736
1652875200000|2022-05-18 12:00:00|16214.5|16208.5|16179.5|16173.5|16227|16221|16177.5|16171.5|4381
1652878800000|2022-05-18 13:00:00|16179|16173|16166|16160|16199|16193|16159.5|16153.5|8930
1652882400000|2022-05-18 14:00:00|16166.5|16160.5|16145|16139|16178|16172|16127|16121|7906
1652886000000|2022-05-18 15:00:00|16143.5|16137.5|16057|16051|16143.5|16137.5|16047|16041|12335
1652889600000|2022-05-18 16:00:00|16056.5|16050.5|16074.5|16068.5|16076|16070|16035.5|16029.5|7896
1652893200000|2022-05-18 17:00:00|16073.5|16067.5|15973|15967|16074|16068|15968|15962|5893
1652896800000|2022-05-18 18:00:00|15972.5|15966.5|15952|15946|15986.5|15980.5|15946|15940|5366
1652900400000|2022-05-18 19:00:00|15951.5|15945.5|15958.5|15952.5|15982|15976|15938|15932|3642
1652904000000|2022-05-18 20:00:00|15957.5|15951.5|15943|15937|15965.5|15959.5|15933|15927|1761
1652907600000|2022-05-18 21:00:00|15949.2|15935.2|15952.3|15938.3|15956.3|15942.3|15946.2|15932.2|0
1652911200000|2022-05-18 22:00:00|15955.3|15941.3|15959.9|15945.9|15968.7|15954.7|15941.6|15927.6|0
1652914800000|2022-05-18 23:00:00|15960.4|15946.4|15870.9|15856.9|15963.6|15949.6|15870|15856|0
1652918400000|2022-05-19 00:00:00|15869.6|15855.6|15927|15923|15947|15943|15857.2|15843.2|7819
1652922000000|2022-05-19 01:00:00|15927.5|15923.5|15906.5|15902.5|15982|15978|15869.5|15865.5|35351
1652925600000|2022-05-19 02:00:00|15908.5|15904.5|15895.5|15891.5|15925.5|15921.5|15855.5|15851.5|21964
1652929200000|2022-05-19 03:00:00|15895|15891|15963.5|15959.5|15994.5|15990.5|15894.5|15890.5|20406
1652932800000|2022-05-19 04:00:00|15962.5|15958.5|15967.5|15963.5|15983.5|15979.5|15932|15928|10302
1652936400000|2022-05-19 05:00:00|15968|15964|15951.2|15937.2|15999|15995|15939.9|15925.9|13271
1652940000000|2022-05-19 06:00:00|15951.4|15937.4|15938.6|15924.6|15969.5|15955.5|15924.1|15910.1|0
1652943600000|2022-05-19 07:00:00|15934.5|15928.5|15884.5|15878.5|15938|15932|15845.5|15839.5|11023
1652947200000|2022-05-19 08:00:00|15885|15879|15830.5|15824.5|15886.5|15880.5|15830|15824|5080
1652950800000|2022-05-19 09:00:00|15830|15824|15795.5|15789.5|15842.5|15836.5|15785|15779|7353
1652954400000|2022-05-19 10:00:00|15796|15790|15875.5|15869.5|15876|15870|15789.5|15783.5|5886
1652958000000|2022-05-19 11:00:00|15875|15869|15889|15883|15900.5|15894.5|15843.5|15837.5|6467
1652961600000|2022-05-19 12:00:00|15890.5|15884.5|15876.5|15870.5|15890.5|15884.5|15855.5|15849.5|4082
1652965200000|2022-05-19 13:00:00|15877|15871|15941|15935|15980|15974|15876|15870|16922
1652968800000|2022-05-19 14:00:00|15939.5|15933.5|15982.5|15976.5|16023|16017|15937.5|15931.5|18505
1652972400000|2022-05-19 15:00:00|15983|15977|16043.5|16037.5|16060.5|16054.5|15966|15960|12332
1652976000000|2022-05-19 16:00:00|16044|16038|15994|15988|16054|16048|15954.5|15948.5|8231
1652979600000|2022-05-19 17:00:00|15995|15989|16033.5|16027.5|16041|16035|15947.5|15941.5|7384
1652983200000|2022-05-19 18:00:00|16034|16028|16055|16049|16059|16053|15997|15991|4026
1652986800000|2022-05-19 19:00:00|16055.5|16049.5|16026.5|16020.5|16089|16083|16005.5|15999.5|7251
1652990400000|2022-05-19 20:00:00|16026|16020|16034.5|16028.5|16035.5|16029.5|16009.5|16003.5|1047
1652994000000|2022-05-19 21:00:00|16036.6|16022.6|16032.8|16018.8|16036.6|16022.6|16030.5|16016.5|0
1652997600000|2022-05-19 22:00:00|16036.7|16022.7|16047.9|16033.9|16064.6|16050.6|16034|16020|0
1653001200000|2022-05-19 23:00:00|16048.8|16034.8|16070.6|16056.6|16077.3|16063.3|16034.6|16020.6|0
1653004800000|2022-05-20 00:00:00|16072.5|16058.5|16074|16070|16118.4|16107.5|16065.5|16056.6|7405
1653008400000|2022-05-20 01:00:00|16071.5|16067.5|16147.5|16143.5|16158|16154|16049.5|16045.5|30559
1653012000000|2022-05-20 02:00:00|16148|16144|16157.5|16153.5|16159.5|16155.5|16094|16090|19074
1653015600000|2022-05-20 03:00:00|16156|16152|16146|16142|16170.5|16166.5|16143.5|16139.5|10387
1653019200000|2022-05-20 04:00:00|16147|16143|16161.5|16157.5|16175.5|16171.5|16145.5|16141.5|7311
1653022800000|2022-05-20 05:00:00|16161|16157|16173.9|16159.9|16192.6|16178.6|16141.5|16137.5|10742
1653026400000|2022-05-20 06:00:00|16171.7|16157.7|16158|16144|16184.5|16170.5|16147.4|16133.4|0
1653030000000|2022-05-20 07:00:00|16158.6|16144.6|16221.5|16215.5|16227.5|16221.5|16150.5|16144.5|7872
1653033600000|2022-05-20 08:00:00|16222|16216|16236|16230|16257|16251|16208.5|16202.5|5099
1653037200000|2022-05-20 09:00:00|16235.5|16229.5|16230|16224|16252.5|16246.5|16221.5|16215.5|3260
1653040800000|2022-05-20 10:00:00|16229.5|16223.5|16218|16212|16241|16235|16214|16208|2208
1653044400000|2022-05-20 11:00:00|16218.5|16212.5|16210|16204|16226|16220|16195.5|16189.5|3931
1653048000000|2022-05-20 12:00:00|16209.5|16203.5|16185.5|16179.5|16211.5|16205.5|16168|16162|4378
1653051600000|2022-05-20 13:00:00|16184.5|16178.5|16179|16173|16213|16207|16155|16149|8786
1653055200000|2022-05-20 14:00:00|16178.5|16172.5|16040.5|16034.5|16181.5|16175.5|16036.5|16030.5|18169
1653058800000|2022-05-20 15:00:00|16041|16035|16048.5|16042.5|16072|16066|16019.5|16013.5|12437
1653062400000|2022-05-20 16:00:00|16049|16043|15946.5|15940.5|16051|16045|15927|15921|14218
1653066000000|2022-05-20 17:00:00|15946|15940|15959|15953|15966.5|15960.5|15884.5|15878.5|11618
1653069600000|2022-05-20 18:00:00|15959.5|15953.5|15963.5|15957.5|16004.5|15998.5|15917|15911|6562
1653073200000|2022-05-20 19:00:00|15964|15958|16135|16129|16139.5|16133.5|15944.5|15938.5|9882
1653076800000|2022-05-20 20:00:00|16136|16130|16182.5|16176.5|16205|16199|16135|16129|5095
1653080400000|2022-05-20 21:00:00|16185.3|16171.3|16185.3|16171.3|16185.3|16171.3|16185.3|16171.3|1
1653256800000|2022-05-22 22:00:00|16260|16246|16265|16251|16279.4|16265.4|16245.1|16231.1|0
1653260400000|2022-05-22 23:00:00|16265.9|16251.9|16287.8|16273.8|16303.2|16289.2|16265.9|16251.9|0
1653264000000|2022-05-23 00:00:00|16286.4|16272.4|16259|16255|16316|16302|16254.5|16250.5|10230
1653267600000|2022-05-23 01:00:00|16259.5|16255.5|16189|16185|16260.5|16256.5|16176.5|16172.5|27186
1653271200000|2022-05-23 02:00:00|16188.5|16184.5|16201|16197|16212.5|16208.5|16109|16105|25418
1653274800000|2022-05-23 03:00:00|16201.5|16197.5|16205|16201|16223.5|16219.5|16188.5|16184.5|10712
1653278400000|2022-05-23 04:00:00|16206|16202|16177.5|16173.5|16240.5|16236.5|16163|16159|12676
1653282000000|2022-05-23 05:00:00|16179|16175|16207|16193|16241.4|16227.4|16150.2|16146.2|12607
1653285600000|2022-05-23 06:00:00|16205.9|16191.9|16227.4|16213.4|16237.2|16223.2|16193.6|16179.6|0
1653289200000|2022-05-23 07:00:00|16227.5|16213.5|16183.7|16177.7|16227.5|16213.5|16163.7|16157.7|5872
1653292800000|2022-05-23 08:00:00|16185.2|16179.2|16149.2|16143.2|16202.2|16196.2|16119.2|16113.2|7923
1653296400000|2022-05-23 09:00:00|16150.2|16144.2|16158.7|16152.7|16183.7|16177.7|16138.2|16132.2|4466
1653300000000|2022-05-23 10:00:00|16157.2|16151.2|16205.7|16199.7|16207.7|16201.7|16143.7|16137.7|4185
1653303600000|2022-05-23 11:00:00|16206.7|16200.7|16189.7|16183.7|16208.2|16202.2|16174.7|16168.7|3084
1653307200000|2022-05-23 12:00:00|16191.2|16185.2|16175.2|16169.2|16202.2|16196.2|16166.2|16160.2|2762
1653310800000|2022-05-23 13:00:00|16175.7|16169.7|16181.7|16175.7|16226.7|16220.7|16148.7|16142.7|10108
1653314400000|2022-05-23 14:00:00|16182.7|16176.7|16185.2|16179.2|16203.7|16197.7|16140.7|16134.7|10733
1653318000000|2022-05-23 15:00:00|16187.2|16181.2|16237.2|16231.2|16254.2|16248.2|16180.2|16174.2|8327
1653321600000|2022-05-23 16:00:00|16237.7|16231.7|16240.7|16234.7|16267.2|16261.2|16230.7|16224.7|4600
1653325200000|2022-05-23 17:00:00|16241.2|16235.2|16242.7|16236.7|16250.7|16244.7|16198.7|16192.7|3402
1653328800000|2022-05-23 18:00:00|16244.2|16238.2|16230.7|16224.7|16259.7|16253.7|16227.2|16221.2|1745
1653332400000|2022-05-23 19:00:00|16229.7|16223.7|16239.2|16233.2|16239.2|16233.2|16210.7|16204.7|2319
1653336000000|2022-05-23 20:00:00|16239.7|16233.7|16262.7|16256.7|16262.7|16256.7|16235.7|16229.7|1126
1653339600000|2022-05-23 21:00:00|16266.6|16252.6|16192.1|16178.1|16269.7|16255.7|16181.1|16167.1|0
1653343200000|2022-05-23 22:00:00|16165.9|16151.9|16143.9|16129.9|16167.7|16153.7|16088.7|16074.7|0
1653346800000|2022-05-23 23:00:00|16145.3|16131.3|16161.3|16147.3|16166.8|16152.8|16128.7|16114.7|0
1653350400000|2022-05-24 00:00:00|16159.4|16145.4|16172.2|16168.2|16179.2|16175.2|16136.4|16122.4|7432
1653354000000|2022-05-24 01:00:00|16171.2|16167.2|16137.2|16133.2|16178.7|16174.7|16113.2|16109.2|26645
1653357600000|2022-05-24 02:00:00|16137.7|16133.7|16054|16050|16145.2|16141.2|16030|16026|22892
1653361200000|2022-05-24 03:00:00|16054.5|16050.5|16033.5|16029.5|16063|16059|16012.5|16008.5|11421
1653364800000|2022-05-24 04:00:00|16032.5|16028.5|15977.5|15973.5|16033|16029|15954|15950|13321
1653368400000|2022-05-24 05:00:00|15977|15973|15947.4|15933.4|16003.5|15999.5|15934.5|15925.5|16310
1653372000000|2022-05-24 06:00:00|15946.5|15932.5|15925.8|15911.8|15964.6|15950.6|15916|15902|0
1653375600000|2022-05-24 07:00:00|15925.9|15911.9|15964|15958|15979.5|15973.5|15922.5|15911.9|7279
1653379200000|2022-05-24 08:00:00|15963.5|15957.5|15949.5|15943.5|15979|15973|15945|15939|3475
1653382800000|2022-05-24 09:00:00|15950|15944|15984|15978|15993|15987|15948.5|15942.5|2821
1653386400000|2022-05-24 10:00:00|15985.5|15979.5|15983|15977|15998|15992|15978.5|15972.5|2216
1653390000000|2022-05-24 11:00:00|15984.5|15978.5|15975|15969|16004|15998|15969|15963|3246
1653393600000|2022-05-24 12:00:00|15976|15970|15978|15972|15989.5|15983.5|15958|15952|2520
1653397200000|2022-05-24 13:00:00|15977.5|15971.5|15912.5|15906.5|15982.5|15976.5|15911|15905|9193
1653400800000|2022-05-24 14:00:00|15912|15906|15878|15872|15916.5|15910.5|15855|15849|15540
1653404400000|2022-05-24 15:00:00|15876.5|15870.5|15961.5|15955.5|15975|15969|15870.5|15864.5|11210
1653408000000|2022-05-24 16:00:00|15961|15955|15987|15981|16033|16027|15956|15950|12756
1653411600000|2022-05-24 17:00:00|15987.5|15981.5|15991|15985|16012|16006|15951|15945|5514
1653415200000|2022-05-24 18:00:00|15992.5|15986.5|15957.5|15951.5|16025.5|16019.5|15938|15932|6424
1653418800000|2022-05-24 19:00:00|15957|15951|15996.5|15990.5|16041.5|16035.5|15954.5|15948.5|5147
1653422400000|2022-05-24 20:00:00|15996|15990|16003.5|15997.5|16011.5|16005.5|15994|15988|1108
1653426000000|2022-05-24 21:00:00|16008|15994|16012|15998|16013.7|15999.7|16005.3|15991.3|1
1653429600000|2022-05-24 22:00:00|16011.4|15997.4|16041.5|16027.5|16056.6|16042.6|16011.4|15997.4|0
1653433200000|2022-05-24 23:00:00|16043.8|16029.8|16036.9|16022.9|16054.7|16040.7|16029.3|16015.3|0
1653436800000|2022-05-25 00:00:00|16036|16022|16011.5|16007.5|16036|16022.5|15973.2|15959.2|5934
1653440400000|2022-05-25 01:00:00|16011|16007|16034.5|16030.5|16036|16032|15981|15977|24653
1653444000000|2022-05-25 02:00:00|16034|16030|16052|16048|16088.5|16084.5|16034|16030|21902
1653447600000|2022-05-25 03:00:00|16050.5|16046.5|16118|16114|16123|16119|16046|16042|15345
1653451200000|2022-05-25 04:00:00|16119|16115|16139|16135|16147|16143|16109|16105|12339
1653454800000|2022-05-25 05:00:00|16139.5|16135.5|16085.3|16071.3|16157|16153|16063.8|16059.8|16503
1653458400000|2022-05-25 06:00:00|16084.8|16070.8|16098.1|16084.1|16100.3|16086.3|16045.9|16031.9|0
1653462000000|2022-05-25 07:00:00|16097.5|16083.5|16042.8|16036.8|16097.5|16088.3|16036.8|16030.8|7063
1653465600000|2022-05-25 08:00:00|16042.3|16036.3|16004.3|15998.3|16045.8|16039.8|15974.8|15968.8|10016
1653469200000|2022-05-25 09:00:00|16005.3|15999.3|16036.8|16030.8|16045.8|16039.8|15983.3|15977.3|5533
1653472800000|2022-05-25 10:00:00|16037.8|16031.8|16019.3|16013.3|16064.3|16058.3|16006.3|16000.3|5884
1653476400000|2022-05-25 11:00:00|16018.8|16012.8|16015.3|16009.3|16032.3|16026.3|15987.8|15981.8|5488
1653480000000|2022-05-25 12:00:00|16014.8|16008.8|16032.3|16026.3|16038.3|16032.3|15995.8|15989.8|4133
1653483600000|2022-05-25 13:00:00|16031.3|16025.3|16063.8|16057.8|16086.8|16080.8|16019.8|16013.8|10149
1653487200000|2022-05-25 14:00:00|16063.3|16057.3|16130.8|16124.8|16142.8|16136.8|16049.8|16043.8|12129
1653490800000|2022-05-25 15:00:00|16131.3|16125.3|16086.3|16080.3|16134.3|16128.3|16071.3|16065.3|7243
1653494400000|2022-05-25 16:00:00|16085.8|16079.8|16099.3|16093.3|16099.8|16093.8|16036.3|16030.3|6593
1653498000000|2022-05-25 17:00:00|16098.3|16092.3|16098.8|16092.8|16120.3|16114.3|16070.8|16064.8|3744
1653501600000|2022-05-25 18:00:00|16099.3|16093.3|16181.8|16175.8|16185.8|16179.8|16048.8|16042.8|10079
1653505200000|2022-05-25 19:00:00|16182.3|16176.3|16150.8|16144.8|16214.8|16208.8|16135.8|16129.8|4895
1653508800000|2022-05-25 20:00:00|16150.3|16144.3|16120.8|16114.8|16154.8|16148.8|16077.8|16071.8|3197
1653512400000|2022-05-25 21:00:00|16126.8|16112.8|16129.4|16115.4|16130.8|16116.8|16124.7|16110.7|0
1653516000000|2022-05-25 22:00:00|16134.7|16120.7|16144.8|16130.8|16152.2|16138.2|16127.5|16113.5|0
1653519600000|2022-05-25 23:00:00|16145.7|16131.7|16129.7|16115.7|16155.5|16141.5|16125.1|16111.1|0
1653523200000|2022-05-26 00:00:00|16127|16113|16187.3|16183.3|16210.5|16196.5|16125.2|16111.2|5299
1653526800000|2022-05-26 01:00:00|16185.3|16181.3|16054.3|16050.3|16185.3|16181.3|16051.8|16047.8|27371
1653530400000|2022-05-26 02:00:00|16054.8|16050.8|16050.2|16046.2|16107.2|16103.2|16045.2|16041.2|17811
1653534000000|2022-05-26 03:00:00|16051.2|16047.2|16032.2|16028.2|16058.2|16054.2|15972.2|15968.2|20302
1653537600000|2022-05-26 04:00:00|16033.2|16029.2|15959.7|15955.7|16033.2|16029.2|15947.7|15943.7|14458
1653541200000|2022-05-26 05:00:00|15959.2|15955.2|15937.9|15923.9|15973.2|15969.2|15928.3|15914.3|13952
1653544800000|2022-05-26 06:00:00|15937.6|15923.6|15965.9|15951.9|15974.8|15960.8|15922.1|15908.1|0
1653548400000|2022-05-26 07:00:00|15965.8|15951.8|16012|16006|16012|16006|15954|15948|6305
1653552000000|2022-05-26 08:00:00|16013.5|16007.5|15979|15973|16014|16008|15956.5|15950.5|4773
1653555600000|2022-05-26 09:00:00|15978.5|15972.5|15996|15990|16004|15998|15959|15953|3193
1653559200000|2022-05-26 10:00:00|15994.5|15988.5|15992.5|15986.5|16007|16001|15973|15967|2736
1653562800000|2022-05-26 11:00:00|15993|15987|16001|15995|16023.5|16017.5|15992|15986|4470
1653566400000|2022-05-26 12:00:00|16002|15996|16004.5|15998.5|16015|16009|15979|15973|4361
1653570000000|2022-05-26 13:00:00|16004|15998|16081|16075|16093|16087|15981|15975|11791
1653573600000|2022-05-26 14:00:00|16080.5|16074.5|16097.5|16091.5|16111|16105|16072.5|16066.5|10457
1653577200000|2022-05-26 15:00:00|16098.5|16092.5|16119|16113|16135|16129|16098|16092|7360
1653580800000|2022-05-26 16:00:00|16118.5|16112.5|16157|16151|16157|16151|16113|16107|4209
1653584400000|2022-05-26 17:00:00|16157.5|16151.5|16149|16143|16161|16155|16124|16118|3339
1653588000000|2022-05-26 18:00:00|16151|16145|16149|16143|16159|16153|16133.5|16127.5|2077
1653591600000|2022-05-26 19:00:00|16150|16144|16129|16123|16159|16153|16112|16106|2876
1653595200000|2022-05-26 20:00:00|16129.5|16123.5|16149|16143|16149|16143|16124|16118|1316
1653598800000|2022-05-26 21:00:00|16149.9|16135.9|16143|16129|16156|16142|16142.8|16128.8|0
1653602400000|2022-05-26 22:00:00|16139|16125|16156.6|16142.6|16174|16160|16137.2|16123.2|0
1653606000000|2022-05-26 23:00:00|16156.2|16142.2|16165.3|16151.3|16175|16161|16151.7|16137.7|0
1653609600000|2022-05-27 00:00:00|16164.9|16150.9|16140|16136|16175.2|16161.2|16109|16103.2|6540
1653613200000|2022-05-27 01:00:00|16139.5|16135.5|16217.3|16213.3|16239.3|16235.3|16131|16127|35008
1653616800000|2022-05-27 02:00:00|16216.3|16212.3|16200.3|16196.3|16240.8|16236.8|16195.3|16191.3|13511
1653620400000|2022-05-27 03:00:00|16199.8|16195.8|16246.8|16242.8|16253.8|16249.8|16197.8|16193.8|9851
1653624000000|2022-05-27 04:00:00|16246.3|16242.3|16234.8|16230.8|16252.8|16248.8|16226.8|16222.8|7040
1653627600000|2022-05-27 05:00:00|16234.3|16230.3|16243|16229|16245|16236.8|16219.8|16214.8|11386
1653631200000|2022-05-27 06:00:00|16243.2|16229.2|16267.2|16253.2|16269.9|16255.9|16220.9|16206.9|0
1653634800000|2022-05-27 07:00:00|16267.1|16253.1|16251.8|16245.8|16285.3|16279.3|16236.3|16230.3|6897
1653638400000|2022-05-27 08:00:00|16252.3|16246.3|16284.8|16278.8|16284.8|16278.8|16237.8|16231.8|4070
1653642000000|2022-05-27 09:00:00|16285.8|16279.8|16299.8|16293.8|16303.8|16297.8|16266.8|16260.8|2900
1653645600000|2022-05-27 10:00:00|16299.3|16293.3|16293.3|16287.3|16300.8|16294.8|16283.8|16277.8|2023
1653649200000|2022-05-27 11:00:00|16292.3|16286.3|16261.8|16255.8|16292.3|16286.3|16258.3|16252.3|2545
1653652800000|2022-05-27 12:00:00|16262.3|16256.3|16311.8|16305.8|16316.8|16310.8|16255.8|16249.8|4812
1653656400000|2022-05-27 13:00:00|16312.8|16306.8|16344.3|16338.3|16350.8|16344.8|16304.8|16298.8|8488
1653660000000|2022-05-27 14:00:00|16344.8|16338.8|16318.8|16312.8|16354.8|16348.8|16317.3|16311.3|6831
1653663600000|2022-05-27 15:00:00|16319.8|16313.8|16343.3|16337.3|16348.8|16342.8|16310.8|16304.8|4744
1653667200000|2022-05-27 16:00:00|16343.8|16337.8|16325.8|16319.8|16347.8|16341.8|16314.8|16308.8|3099
1653670800000|2022-05-27 17:00:00|16326.3|16320.3|16335.8|16329.8|16336.8|16330.8|16312.8|16306.8|1576
1653674400000|2022-05-27 18:00:00|16336.8|16330.8|16345.3|16339.3|16349.3|16343.3|16328.8|16322.8|1434
1653678000000|2022-05-27 19:00:00|16344.8|16338.8|16376.8|16370.8|16379.8|16373.8|16341.3|16335.3|2591
1653681600000|2022-05-27 20:00:00|16376.3|16370.3|16388.3|16382.3|16394.8|16388.8|16371.3|16365.3|1915
1653861600000|2022-05-29 22:00:00|16377.7|16363.7|16377.6|16363.6|16381.6|16367.6|16356|16342|0
1653865200000|2022-05-29 23:00:00|16378.1|16364.1|16389.6|16375.6|16410.2|16396.2|16373.7|16359.7|0
1653868800000|2022-05-30 00:00:00|16388.7|16374.7|16445.8|16441.8|16451.3|16447.3|16370.9|16356.9|7891
1653872400000|2022-05-30 01:00:00|16444.3|16440.3|16501.3|16497.3|16501.8|16497.8|16429.3|16425.3|26096
1653876000000|2022-05-30 02:00:00|16500.8|16496.8|16520|16516|16550.5|16546.5|16499.3|16495.3|15416
1653879600000|2022-05-30 03:00:00|16520.5|16516.5|16541|16537|16549|16545|16499.5|16495.5|9961
1653883200000|2022-05-30 04:00:00|16540|16536|16591|16587|16593.5|16589.5|16533.5|16529.5|8001
1653886800000|2022-05-30 05:00:00|16590.5|16586.5|16592|16578|16594.2|16586.5|16565|16561|13290
1653890400000|2022-05-30 06:00:00|16591.6|16577.6|16576|16562|16613|16599|16575.9|16561.9|0
1653894000000|2022-05-30 07:00:00|16576.1|16562.1|16556.5|16550.5|16577.1|16570|16538.5|16532.5|4484
1653897600000|2022-05-30 08:00:00|16556|16550|16554.5|16548.5|16574.5|16568.5|16552.5|16546.5|1680
1653901200000|2022-05-30 09:00:00|16553.5|16547.5|16574|16568|16586|16580|16548.5|16542.5|2216
1653904800000|2022-05-30 10:00:00|16574.5|16568.5|16559|16553|16575|16569|16545.5|16539.5|1795
1653908400000|2022-05-30 11:00:00|16558.5|16552.5|16535.5|16529.5|16562|16556|16521.5|16515.5|2402
1653912000000|2022-05-30 12:00:00|16534|16528|16542|16536|16543.5|16537.5|16512|16506|2870
1653915600000|2022-05-30 13:00:00|16542.5|16536.5|16519|16513|16546.5|16540.5|16503.5|16497.5|3288
1653919200000|2022-05-30 14:00:00|16518|16512|16528.5|16522.5|16536.5|16530.5|16508.5|16502.5|2086
1653922800000|2022-05-30 15:00:00|16527.5|16521.5|16523.5|16517.5|16536|16530|16516|16510|1771
1653926400000|2022-05-30 16:00:00|16524|16518|16513.5|16507.5|16537|16531|16510.5|16504.5|1614
1653930000000|2022-05-30 17:00:00|16514|16508|16527.5|16521.5|16532.5|16526.5|16512.5|16506.5|641
1653933600000|2022-05-30 18:00:00|16527|16521|16530|16524|16534|16528|16523.5|16517.5|337
1653937200000|2022-05-30 19:00:00|16529.5|16523.5|16538|16532|16541.5|16535.5|16529.5|16523.5|455
1653940800000|2022-05-30 20:00:00|16537.5|16531.5|16524.5|16518.5|16538.5|16532.5|16520.5|16514.5|647
1653944400000|2022-05-30 21:00:00|16528.6|16514.6|16528.6|16514.6|16528.6|16514.6|16528.6|16514.6|0
1653948000000|2022-05-30 22:00:00|16518.8|16504.8|16488.5|16474.5|16526.8|16512.8|16466.7|16452.7|0
1653951600000|2022-05-30 23:00:00|16488|16474|16522.3|16508.3|16530.3|16516.3|16486.1|16472.1|0
1653955200000|2022-05-31 00:00:00|16523.2|16509.2|16506|16502|16527.6|16513.6|16461.1|16447.1|6598
1653958800000|2022-05-31 01:00:00|16508.5|16504.5|16503.3|16499.3|16530.5|16526.5|16470.5|16466.5|22397
1653962400000|2022-05-31 02:00:00|16502.8|16498.8|16609.8|16605.8|16611.8|16607.8|16494.3|16490.3|21952
1653966000000|2022-05-31 03:00:00|16610.8|16606.8|16618.3|16614.3|16626.3|16622.3|16574.3|16570.3|15730
1653969600000|2022-05-31 04:00:00|16619.8|16615.8|16628.3|16624.3|16657.8|16653.8|16613.8|16609.8|12965
1653973200000|2022-05-31 05:00:00|16629.3|16625.3|16688.4|16674.4|16723.8|16719.8|16629.3|16625.3|27715
1653976800000|2022-05-31 06:00:00|16687.9|16673.9|16649.9|16635.9|16696.3|16682.3|16633.2|16619.2|0
1653980400000|2022-05-31 07:00:00|16649.3|16635.3|16636.8|16630.8|16658.8|16652.8|16624.3|16618.3|7391
1653984000000|2022-05-31 08:00:00|16637.3|16631.3|16662.8|16656.8|16689.3|16683.3|16633.8|16627.8|5060
1653987600000|2022-05-31 09:00:00|16663.3|16657.3|16637.8|16631.8|16663.3|16657.3|16618.3|16612.3|4585
1653991200000|2022-05-31 10:00:00|16638.3|16632.3|16643.8|16637.8|16658.3|16652.3|16625.3|16619.3|2307
1653994800000|2022-05-31 11:00:00|16644.3|16638.3|16643.3|16637.3|16661.3|16655.3|16633.3|16627.3|1894
1653998400000|2022-05-31 12:00:00|16642.8|16636.8|16617.3|16611.3|16643.3|16637.3|16614.8|16608.8|2855
1654002000000|2022-05-31 13:00:00|16617.8|16611.8|16589.3|16583.3|16655.3|16649.3|16569.8|16563.8|10965
1654005600000|2022-05-31 14:00:00|16588.3|16582.3|16617.3|16611.3|16627.3|16621.3|16562.3|16556.3|9679
1654009200000|2022-05-31 15:00:00|16617.8|16611.8|16646.3|16640.3|16654.3|16648.3|16576.8|16570.8|7078
1654012800000|2022-05-31 16:00:00|16645.8|16639.8|16646.3|16640.3|16659.3|16653.3|16621.3|16615.3|4749
1654016400000|2022-05-31 17:00:00|16645.3|16639.3|16654.3|16648.3|16654.8|16648.8|16613.3|16607.3|3206
1654020000000|2022-05-31 18:00:00|16653.3|16647.3|16596.8|16590.8|16656.3|16650.3|16582.3|16576.3|3093
1654023600000|2022-05-31 19:00:00|16597.3|16591.3|16572.8|16566.8|16631.8|16625.8|16570.8|16564.8|3334
1654027200000|2022-05-31 20:00:00|16571.3|16565.3|16605.3|16599.3|16605.8|16599.8|16569.3|16563.3|1411
1654030800000|2022-05-31 21:00:00|16604.2|16590.2|16614.3|16600.3|16615.1|16601.1|16601.9|16587.9|0
1654034400000|2022-05-31 22:00:00|16614.7|16600.7|16649.4|16635.4|16652.1|16638.1|16614.7|16600.7|0
1654038000000|2022-05-31 23:00:00|16650.3|16636.3|16661.4|16647.4|16667.9|16653.9|16637|16623|0
1654041600000|2022-06-01 00:00:00|16662.3|16648.3|16639.3|16635.3|16675.2|16663.3|16630.8|16626.8|6824
1654045200000|2022-06-01 01:00:00|16642.8|16638.8|16723.1|16719.1|16731.8|16727.8|16635.3|16631.3|25410
1654048800000|2022-06-01 02:00:00|16722.6|16718.6|16672.1|16668.1|16763.6|16759.6|16666.1|16662.1|19260
1654052400000|2022-06-01 03:00:00|16672.6|16668.6|16662.6|16658.6|16693.1|16689.1|16639.6|16635.6|14544
1654056000000|2022-06-01 04:00:00|16662.1|16658.1|16689.1|16685.1|16699.6|16695.6|16630.1|16626.1|13404
1654059600000|2022-06-01 05:00:00|16690.1|16686.1|16618.2|16604.2|16698.1|16694.1|16600.9|16590.8|14934
1654063200000|2022-06-01 06:00:00|16618.6|16604.6|16642.3|16628.3|16647.2|16633.2|16604.2|16590.2|0
1654066800000|2022-06-01 07:00:00|16642|16628|16620.9|16614.9|16653.4|16647.4|16614.4|16608.4|5427
1654070400000|2022-06-01 08:00:00|16620.4|16614.4|16606.9|16600.9|16625.9|16619.9|16583.9|16577.9|4525
1654074000000|2022-06-01 09:00:00|16607.4|16601.4|16613.4|16607.4|16630.4|16624.4|16604.4|16598.4|1966
1654077600000|2022-06-01 10:00:00|16614.4|16608.4|16611.4|16605.4|16622.4|16616.4|16602.9|16596.9|1620
1654081200000|2022-06-01 11:00:00|16611.9|16605.9|16645.9|16639.9|16647.9|16641.9|16610.4|16604.4|2174
1654084800000|2022-06-01 12:00:00|16646.4|16640.4|16649.9|16643.9|16667.9|16661.9|16639.9|16633.9|3735
1654088400000|2022-06-01 13:00:00|16650.9|16644.9|16646.4|16640.4|16676.4|16670.4|16630.9|16624.9|7351
1654092000000|2022-06-01 14:00:00|16646.9|16640.9|16565.4|16559.4|16649.9|16643.9|16532.9|16526.9|16123
1654095600000|2022-06-01 15:00:00|16564.9|16558.9|16488.9|16482.9|16564.9|16558.9|16481.4|16475.4|10605
1654099200000|2022-06-01 16:00:00|16489.4|16483.4|16508.4|16502.4|16520.9|16514.9|16475.4|16469.4|5693
1654102800000|2022-06-01 17:00:00|16509.4|16503.4|16537.4|16531.4|16548.9|16542.9|16504.9|16498.9|4045
1654106400000|2022-06-01 18:00:00|16536.9|16530.9|16564.4|16558.4|16588.4|16582.4|16534.4|16528.4|3941
1654110000000|2022-06-01 19:00:00|16564.9|16558.9|16525.4|16519.4|16594.9|16588.9|16524.9|16518.9|2779
1654113600000|2022-06-01 20:00:00|16526.4|16520.4|16542.4|16536.4|16543.9|16537.9|16521.9|16515.9|1471
1654117200000|2022-06-01 21:00:00|16545.6|16531.6|16542.9|16528.9|16548.3|16534.3|16541.6|16527.6|0
1654120800000|2022-06-01 22:00:00|16548.1|16534.1|16522.2|16508.2|16554.9|16540.9|16520.3|16506.3|0
1654124400000|2022-06-01 23:00:00|16523.1|16509.1|16512.6|16498.6|16534|16520|16506.6|16492.6|0
1654128000000|2022-06-02 00:00:00|16513.5|16499.5|16509.9|16505.9|16569.4|16556.4|16498.9|16484.9|6780
1654131600000|2022-06-02 01:00:00|16510.4|16506.4|16516.5|16512.5|16562.9|16558.9|16486.9|16482.9|27268
1654135200000|2022-06-02 02:00:00|16517|16513|16540.5|16536.5|16571|16567|16481|16477|18511
1654138800000|2022-06-02 03:00:00|16541|16537|16557.5|16553.5|16561.5|16557.5|16532.5|16528.5|6300
1654142400000|2022-06-02 04:00:00|16556.5|16552.5|16571.5|16567.5|16592.5|16588.5|16543.5|16539.5|9623
1654146000000|2022-06-02 05:00:00|16572|16568|16561.3|16547.3|16575|16571|16523.5|16519.5|10302
1654149600000|2022-06-02 06:00:00|16561.1|16547.1|16597.2|16583.2|16599.5|16585.5|16559.9|16545.9|0
1654153200000|2022-06-02 07:00:00|16575.1|16569.1|16598.1|16592.1|16621.1|16615.1|16570.1|16564.1|6688
1654156800000|2022-06-02 08:00:00|16599.1|16593.1|16613.1|16607.1|16628.1|16622.1|16584.6|16578.6|3105
1654160400000|2022-06-02 09:00:00|16612.1|16606.1|16606.1|16600.1|16627.1|16621.1|16601.6|16595.6|1924
1654164000000|2022-06-02 10:00:00|16606.6|16600.6|16606.6|16600.6|16612.1|16606.1|16582.6|16576.6|2575
1654167600000|2022-06-02 11:00:00|16606.1|16600.1|16598.1|16592.1|16606.6|16600.6|16590.1|16584.1|1229
1654171200000|2022-06-02 12:00:00|16596.1|16590.1|16579.1|16573.1|16601.1|16595.1|16573.1|16567.1|2972
1654174800000|2022-06-02 13:00:00|16578.6|16572.6|16562.6|16556.6|16586.6|16580.6|16534.1|16528.1|9294
1654178400000|2022-06-02 14:00:00|16561.6|16555.6|16587.1|16581.1|16605.1|16599.1|16546.6|16540.6|8041
1654182000000|2022-06-02 15:00:00|16585.6|16579.6|16643.1|16637.1|16659.1|16653.1|16584.1|16578.1|9290
1654185600000|2022-06-02 16:00:00|16645.1|16639.1|16666.6|16660.6|16679.1|16673.1|16637.1|16631.1|4451
1654189200000|2022-06-02 17:00:00|16667.1|16661.1|16677.6|16671.6|16683.6|16677.6|16655.1|16649.1|2239
1654192800000|2022-06-02 18:00:00|16678.6|16672.6|16665.1|16659.1|16688.6|16682.6|16665.1|16659.1|1624
1654196400000|2022-06-02 19:00:00|16665.6|16659.6|16708.1|16702.1|16708.1|16702.1|16662.6|16656.6|2600
1654200000000|2022-06-02 20:00:00|16707.6|16701.6|16695.6|16689.6|16709.1|16703.1|16687.1|16681.1|1366
1654203600000|2022-06-02 21:00:00|16698.3|16684.3|16695.6|16681.6|16701.2|16687.2|16695.6|16681.6|0
1654207200000|2022-06-02 22:00:00|16696.3|16682.3|16703.2|16689.2|16738.2|16724.2|16696.3|16682.3|0
1654210800000|2022-06-02 23:00:00|16702.3|16688.3|16706.7|16692.7|16718.4|16704.4|16701.8|16687.8|0
1654214400000|2022-06-03 00:00:00|16705.8|16691.8|16677.9|16663.9|16724|16710|16670.9|16656.9|0
1654218000000|2022-06-03 01:00:00|16678|16664|16767.3|16753.3|16775.2|16761.2|16657.5|16643.5|0
1654221600000|2022-06-03 02:00:00|16765.3|16751.3|16746.9|16732.9|16776.8|16762.8|16739.5|16725.5|0
1654225200000|2022-06-03 03:00:00|16746.8|16732.8|16711.7|16697.7|16749.4|16735.4|16707.3|16693.3|0
1654228800000|2022-06-03 04:00:00|16712|16698|16696.8|16682.8|16733.1|16719.1|16692.7|16678.7|0
1654232400000|2022-06-03 05:00:00|16696.7|16682.7|16732.4|16718.4|16734.2|16720.2|16678.4|16664.4|0
1654236000000|2022-06-03 06:00:00|16732.2|16718.2|16707.5|16693.5|16732.2|16718.2|16707.3|16693.3|0
1654239600000|2022-06-03 07:00:00|16707.6|16693.6|16647.5|16633.5|16708.3|16694.3|16645.4|16631.4|0
1654243200000|2022-06-03 08:00:00|16647.6|16633.6|16647.6|16633.6|16663.2|16649.2|16636.6|16622.6|0
1654246800000|2022-06-03 09:00:00|16647.7|16633.7|16647|16633|16651.5|16637.5|16632.7|16618.7|0
1654250400000|2022-06-03 10:00:00|16647.7|16633.7|16609.6|16595.6|16647.8|16633.8|16606.4|16592.4|0
1654254000000|2022-06-03 11:00:00|16609.5|16595.5|16583|16569|16622.1|16608.1|16577.6|16563.6|0
1654257600000|2022-06-03 12:00:00|16582.9|16568.9|16570.4|16556.4|16633.5|16619.5|16547.3|16533.3|0
1654261200000|2022-06-03 13:00:00|16570.3|16556.3|16550.7|16536.7|16618.4|16604.4|16495.9|16481.9|0
1654264800000|2022-06-03 14:00:00|16550.6|16536.6|16488.7|16474.7|16578|16564|16462.2|16448.2|0
1654268400000|2022-06-03 15:00:00|16488.5|16474.5|16492.8|16478.8|16510.1|16496.1|16449.2|16435.2|0
1654272000000|2022-06-03 16:00:00|16492.5|16478.5|16537.2|16523.2|16541.6|16527.6|16481.5|16467.5|0
1654275600000|2022-06-03 17:00:00|16537.3|16523.3|16504.7|16490.7|16569.4|16555.4|16492.4|16478.4|0
1654279200000|2022-06-03 18:00:00|16504.5|16490.5|16518.1|16504.1|16536.6|16522.6|16491.2|16477.2|0
1654282800000|2022-06-03 19:00:00|16518.2|16504.2|16512.1|16498.1|16525.8|16511.8|16476.3|16462.3|0
1654286400000|2022-06-03 20:00:00|16509.7|16495.7|16515.5|16501.5|16526.7|16512.7|16495.7|16481.7|0
1654466400000|2022-06-05 22:00:00|16533.1|16519.1|16515.4|16501.4|16543.1|16529.1|16500.9|16486.9|0
1654470000000|2022-06-05 23:00:00|16515.8|16501.8|16515|16501|16530.4|16516.4|16502.8|16488.8|0
1654473600000|2022-06-06 00:00:00|16513.2|16499.2|16622.9|16618.9|16654.4|16650.4|16500.6|16486.6|7463
1654477200000|2022-06-06 01:00:00|16622.4|16618.4|16528.4|16524.4|16622.4|16618.4|16472.9|16468.9|42336
1654480800000|2022-06-06 02:00:00|16527.9|16523.9|16586.4|16582.4|16596.9|16592.9|16523.4|16519.4|16521
1654484400000|2022-06-06 03:00:00|16585.9|16581.9|16632.4|16628.4|16655.4|16651.4|16572.9|16568.9|13036
1654488000000|2022-06-06 04:00:00|16631.9|16627.9|16590.9|16586.9|16645.9|16641.9|16590.9|16586.9|9309
1654491600000|2022-06-06 05:00:00|16591.9|16587.9|16608.1|16594.1|16624.4|16620.4|16587.9|16583.9|9946
1654495200000|2022-06-06 06:00:00|16607.2|16593.2|16624.2|16610.2|16624.9|16610.9|16585|16571|0
1654498800000|2022-06-06 07:00:00|16624.3|16610.3|16662.8|16656.8|16667.3|16661.3|16606.8|16600.8|4469
1654502400000|2022-06-06 08:00:00|16665.8|16659.8|16672.8|16666.8|16684.8|16678.8|16662.8|16656.8|3157
1654506000000|2022-06-06 09:00:00|16673.8|16667.8|16662.8|16656.8|16674.8|16668.8|16651.8|16645.8|1477
1654509600000|2022-06-06 10:00:00|16661.8|16655.8|16667.8|16661.8|16673.8|16667.8|16660.8|16654.8|976
1654513200000|2022-06-06 11:00:00|16667.3|16661.3|16663.8|16657.8|16669.8|16663.8|16642.3|16636.3|1560
1654516800000|2022-06-06 12:00:00|16664.8|16658.8|16675.8|16669.8|16692.8|16686.8|16655.8|16649.8|2337
1654520400000|2022-06-06 13:00:00|16676.8|16670.8|16682.3|16676.3|16697.8|16691.8|16654.3|16648.3|5648
1654524000000|2022-06-06 14:00:00|16681.8|16675.8|16692.3|16686.3|16714.3|16708.3|16681.8|16675.8|6442
1654527600000|2022-06-06 15:00:00|16692.8|16686.8|16638.3|16632.3|16699.8|16693.8|16615.8|16609.8|7329
1654531200000|2022-06-06 16:00:00|16637.8|16631.8|16625.8|16619.8|16640.3|16634.3|16572.8|16566.8|8315
1654534800000|2022-06-06 17:00:00|16625.3|16619.3|16638.3|16632.3|16639.8|16633.8|16593.8|16587.8|3098
1654538400000|2022-06-06 18:00:00|16639.8|16633.8|16590.3|16584.3|16639.8|16633.8|16565.3|16559.3|3049
1654542000000|2022-06-06 19:00:00|16589.3|16583.3|16564.3|16558.3|16591.3|16585.3|16522.3|16516.3|5196
1654545600000|2022-06-06 20:00:00|16563.3|16557.3|16581.8|16575.8|16582.8|16576.8|16558.3|16552.3|1168
1654549200000|2022-06-06 21:00:00|16585.4|16571.4|16588.5|16574.5|16588.9|16574.9|16581.6|16567.6|0
1654552800000|2022-06-06 22:00:00|16587.6|16573.6|16570.4|16556.4|16595.3|16581.3|16563.6|16549.6|0
1654556400000|2022-06-06 23:00:00|16570.8|16556.8|16589.4|16575.4|16599.4|16585.4|16567.7|16553.7|0
1654560000000|2022-06-07 00:00:00|16589.8|16575.8|16512.5|16508.5|16591.2|16577.2|16491|16487|8255
1654563600000|2022-06-07 01:00:00|16511.5|16507.5|16437|16433|16515.5|16511.5|16417|16413|38135
1654567200000|2022-06-07 02:00:00|16436|16432|16476|16472|16486|16482|16426|16422|16490
1654570800000|2022-06-07 03:00:00|16476.5|16472.5|16494.5|16490.5|16525.5|16521.5|16451.5|16447.5|14035
1654574400000|2022-06-07 04:00:00|16495|16491|16513.5|16509.5|16514|16510|16470|16466|8995
1654578000000|2022-06-07 05:00:00|16513|16509|16472.1|16458.1|16528.5|16524.5|16457.9|16453.9|14827
1654581600000|2022-06-07 06:00:00|16472.6|16458.6|16489.7|16475.7|16509|16495|16472.6|16458.6|0
1654585200000|2022-06-07 07:00:00|16487.6|16473.6|16498.9|16492.9|16513.9|16507.9|16474.9|16468.9|5272
1654588800000|2022-06-07 08:00:00|16499.4|16493.4|16507.4|16501.4|16516.4|16510.4|16497.4|16491.4|2169
1654592400000|2022-06-07 09:00:00|16506.9|16500.9|16496.9|16490.9|16509.9|16503.9|16493.9|16487.9|1299
1654596000000|2022-06-07 10:00:00|16497.4|16491.4|16469.4|16463.4|16505.9|16499.9|16467.4|16461.4|2279
1654599600000|2022-06-07 11:00:00|16470.4|16464.4|16469.9|16463.9|16483.4|16477.4|16449.4|16443.4|3686
1654603200000|2022-06-07 12:00:00|16470.9|16464.9|16454.9|16448.9|16474.4|16468.4|16453.9|16447.9|2435
1654606800000|2022-06-07 13:00:00|16454.4|16448.4|16489.9|16483.9|16512.4|16506.4|16443.4|16437.4|8323
1654610400000|2022-06-07 14:00:00|16490.4|16484.4|16555.9|16549.9|16572.9|16566.9|16484.4|16478.4|12154
1654614000000|2022-06-07 15:00:00|16556.9|16550.9|16540.9|16534.9|16559.9|16553.9|16515.9|16509.9|6344
1654617600000|2022-06-07 16:00:00|16541.9|16535.9|16548.4|16542.4|16553.4|16547.4|16516.9|16510.9|3050
1654621200000|2022-06-07 17:00:00|16550.4|16544.4|16542.4|16536.4|16559.9|16553.9|16537.9|16531.9|1831
1654624800000|2022-06-07 18:00:00|16542.9|16536.9|16556.9|16550.9|16567.4|16561.4|16540.4|16534.4|1668
1654628400000|2022-06-07 19:00:00|16557.4|16551.4|16586.4|16580.4|16591.9|16585.9|16555.9|16549.9|2615
1654632000000|2022-06-07 20:00:00|16588.4|16582.4|16566.4|16560.4|16594.4|16588.4|16564.4|16558.4|1195
1654635600000|2022-06-07 21:00:00|16571|16557|16576.4|16562.4|16577.8|16563.8|16569.2|16555.2|0
1654639200000|2022-06-07 22:00:00|16573.9|16559.9|16578.8|16564.8|16591.5|16577.5|16570.3|16556.3|0
1654642800000|2022-06-07 23:00:00|16579.3|16565.3|16559.1|16545.1|16586.9|16572.9|16555.5|16541.5|0
1654646400000|2022-06-08 00:00:00|16558.2|16544.2|16597.9|16593.9|16598.9|16594.9|16548.8|16534.8|4647
1654650000000|2022-06-08 01:00:00|16597.4|16593.4|16672.9|16668.9|16690.9|16686.9|16593.9|16589.9|31601
1654653600000|2022-06-08 02:00:00|16674.4|16670.4|16670.2|16666.2|16700.4|16696.4|16670.2|16666.2|10815
1654657200000|2022-06-08 03:00:00|16669.7|16665.7|16658.2|16654.2|16678.7|16674.7|16641.2|16637.2|12082
1654660800000|2022-06-08 04:00:00|16657.7|16653.7|16646.2|16642.2|16664.7|16660.7|16636.2|16632.2|8484
1654664400000|2022-06-08 05:00:00|16645.7|16641.7|16653.7|16639.7|16665.7|16661.7|16626.7|16622.7|13167
1654668000000|2022-06-08 06:00:00|16654.8|16640.8|16660.4|16646.4|16673.3|16659.3|16635.6|16621.6|0
1654671600000|2022-06-08 07:00:00|16660.5|16646.5|16628.4|16622.4|16663.9|16657.9|16615.4|16609.4|4625
1654675200000|2022-06-08 08:00:00|16627.4|16621.4|16643.4|16637.4|16647.9|16641.9|16615.9|16609.9|2633
1654678800000|2022-06-08 09:00:00|16642.9|16636.9|16644.4|16638.4|16653.4|16647.4|16630.4|16624.4|1630
1654682400000|2022-06-08 10:00:00|16643.4|16637.4|16656.9|16650.9|16662.9|16656.9|16631.4|16625.4|2053
1654686000000|2022-06-08 11:00:00|16657.9|16651.9|16660.4|16654.4|16674.4|16668.4|16651.4|16645.4|2461
1654689600000|2022-06-08 12:00:00|16660.9|16654.9|16649.4|16643.4|16663.4|16657.4|16636.4|16630.4|2242
1654693200000|2022-06-08 13:00:00|16648.9|16642.9|16689.9|16683.9|16706.9|16700.9|16622.4|16616.4|7894
1654696800000|2022-06-08 14:00:00|16691.9|16685.9|16648.9|16642.9|16692.9|16686.9|16630.9|16624.9|8125
1654700400000|2022-06-08 15:00:00|16649.4|16643.4|16667.4|16661.4|16694.4|16688.4|16637.4|16631.4|6131
1654704000000|2022-06-08 16:00:00|16666.4|16660.4|16592.4|16586.4|16681.4|16675.4|16558.9|16552.9|9692
1654707600000|2022-06-08 17:00:00|16591.4|16585.4|16582.9|16576.9|16592.9|16586.9|16551.4|16545.4|4701
1654711200000|2022-06-08 18:00:00|16581.9|16575.9|16576.9|16570.9|16593.9|16587.9|16560.4|16554.4|2141
1654714800000|2022-06-08 19:00:00|16577.4|16571.4|16562.9|16556.9|16598.9|16592.9|16556.4|16550.4|2286
1654718400000|2022-06-08 20:00:00|16563.9|16557.9|16574.9|16568.9|16579.4|16573.4|16560.4|16554.4|1072
1654722000000|2022-06-08 21:00:00|16580.5|16566.5|16582.4|16568.4|16584.4|16570.4|16579.7|16565.7|0
1654725600000|2022-06-08 22:00:00|16579.1|16565.1|16589.4|16575.4|16591.2|16577.2|16570.5|16556.5|0
1654729200000|2022-06-08 23:00:00|16589.9|16575.9|16587.9|16573.9|16593.9|16579.9|16581.5|16567.5|0
1654732800000|2022-06-09 00:00:00|16588.8|16574.8|16545.4|16541.4|16599.6|16585.6|16540.9|16536.7|6340
1654736400000|2022-06-09 01:00:00|16547.4|16543.4|16579.9|16575.9|16593.4|16589.4|16528.9|16524.9|24676
1654740000000|2022-06-09 02:00:00|16579.4|16575.4|16590.9|16586.9|16602.4|16598.4|16569.4|16565.4|13481
1654743600000|2022-06-09 03:00:00|16591.4|16587.4|16594.4|16590.4|16606.9|16602.9|16577.4|16573.4|7273
1654747200000|2022-06-09 04:00:00|16594.9|16590.9|16594.4|16590.4|16605.4|16601.4|16589.9|16585.9|4127
1654750800000|2022-06-09 05:00:00|16595.4|16591.4|16575.4|16561.4|16609.4|16605.4|16574|16560.9|11077
1654754400000|2022-06-09 06:00:00|16574.5|16560.5|16598.9|16584.9|16598.9|16584.9|16567.2|16553.2|0
1654758000000|2022-06-09 07:00:00|16598.7|16584.7|16591|16585|16599.5|16593.5|16571|16565|3460
1654761600000|2022-06-09 08:00:00|16590.5|16584.5|16648.5|16642.5|16648.5|16642.5|16577|16571|4802
1654765200000|2022-06-09 09:00:00|16650|16644|16640|16634|16652.5|16646.5|16635|16629|2223
1654768800000|2022-06-09 10:00:00|16639|16633|16641.5|16635.5|16665|16659|16637.5|16631.5|3226
1654772400000|2022-06-09 11:00:00|16641|16635|16622.5|16616.5|16657|16651|16619.5|16613.5|3342
1654776000000|2022-06-09 12:00:00|16621.5|16615.5|16581|16575|16625.5|16619.5|16573.5|16567.5|6298
1654779600000|2022-06-09 13:00:00|16580.5|16574.5|16574.5|16568.5|16589.5|16583.5|16517.5|16511.5|13830
1654783200000|2022-06-09 14:00:00|16576.5|16570.5|16533|16527|16576.5|16570.5|16519|16513|9388
1654786800000|2022-06-09 15:00:00|16532|16526|16526|16520|16539.5|16533.5|16499.5|16493.5|7942
1654790400000|2022-06-09 16:00:00|16525|16519|16544.5|16538.5|16548.5|16542.5|16506.5|16500.5|3730
1654794000000|2022-06-09 17:00:00|16545.5|16539.5|16529|16523|16555|16549|16505.5|16499.5|2874
1654797600000|2022-06-09 18:00:00|16528|16522|16475.5|16469.5|16528|16522|16473|16467|3330
1654801200000|2022-06-09 19:00:00|16476|16470|16404.5|16398.5|16476|16470|16404.5|16398.5|5018
1654804800000|2022-06-09 20:00:00|16403.5|16397.5|16413.5|16407.5|16417|16411|16391.5|16385.5|2327
1654808400000|2022-06-09 21:00:00|16417.5|16403.5|16423.7|16409.7|16425.5|16411.5|16410.7|16396.7|1
1654812000000|2022-06-09 22:00:00|16425.3|16411.3|16403.6|16389.6|16426.7|16412.7|16395.7|16381.7|0
1654815600000|2022-06-09 23:00:00|16404.5|16390.5|16412.4|16398.4|16424.3|16410.3|16401.7|16387.7|0
1654819200000|2022-06-10 00:00:00|16414.2|16400.2|16368.5|16364.5|16422.5|16408.5|16354|16350|8675
1654822800000|2022-06-10 01:00:00|16369|16365|16433.6|16429.6|16444.6|16440.6|16355.5|16351.5|28333
1654826400000|2022-06-10 02:00:00|16432.1|16428.1|16465.1|16461.1|16473.1|16469.1|16410.6|16406.6|15347
1654830000000|2022-06-10 03:00:00|16465.6|16461.6|16455.6|16451.6|16485.6|16481.6|16453.6|16449.6|11020
1654833600000|2022-06-10 04:00:00|16456.1|16452.1|16452.1|16448.1|16460.6|16456.6|16435.1|16431.1|5941
1654837200000|2022-06-10 05:00:00|16452.6|16448.6|16469.5|16455.5|16487.1|16483.1|16449.6|16445.6|13486
1654840800000|2022-06-10 06:00:00|16470.6|16456.6|16475.5|16461.5|16513.4|16499.4|16464.8|16450.8|0
1654844400000|2022-06-10 07:00:00|16474.8|16460.8|16434.6|16428.6|16474.8|16468.1|16432.1|16426.1|5889
1654848000000|2022-06-10 08:00:00|16433.6|16427.6|16442.6|16436.6|16460.6|16454.6|16426.6|16420.6|3302
1654851600000|2022-06-10 09:00:00|16442.1|16436.1|16446.6|16440.6|16455.6|16449.6|16440.6|16434.6|1346
1654855200000|2022-06-10 10:00:00|16446.1|16440.1|16451.6|16445.6|16460.6|16454.6|16440.6|16434.6|1539
1654858800000|2022-06-10 11:00:00|16452.6|16446.6|16467.6|16461.6|16479.6|16473.6|16446.6|16440.6|2420
1654862400000|2022-06-10 12:00:00|16468.1|16462.1|16379.6|16373.6|16514.6|16508.6|16379.6|16373.6|15068
1654866000000|2022-06-10 13:00:00|16380.1|16374.1|16348.6|16342.6|16399.6|16393.6|16337.6|16331.6|13721
1654869600000|2022-06-10 14:00:00|16344.6|16338.6|16299.6|16293.6|16344.6|16338.6|16288.1|16282.1|12850
1654873200000|2022-06-10 15:00:00|16298.6|16292.6|16307.1|16301.1|16326.1|16320.1|16282.6|16276.6|7370
1654876800000|2022-06-10 16:00:00|16306.6|16300.6|16281.6|16275.6|16321.6|16315.6|16272.6|16266.6|4409
1654880400000|2022-06-10 17:00:00|16280.6|16274.6|16301.1|16295.1|16318.6|16312.6|16267.6|16261.6|4145
1654884000000|2022-06-10 18:00:00|16300.6|16294.6|16318.6|16312.6|16325.6|16319.6|16287.6|16281.6|2290
1654887600000|2022-06-10 19:00:00|16317.6|16311.6|16258.6|16252.6|16326.6|16320.6|16258.6|16252.6|3891
1654891200000|2022-06-10 20:00:00|16260.1|16254.1|16265.1|16259.1|16275.6|16269.6|16258.6|16252.6|1827
1655071200000|2022-06-12 22:00:00|16128.7|16114.7|16121.8|16107.8|16157.7|16143.7|16111.3|16097.3|0
1655074800000|2022-06-12 23:00:00|16121.3|16107.3|16123.7|16109.7|16131.2|16117.2|16113.4|16099.4|0
1655078400000|2022-06-13 00:00:00|16124.7|16110.7|16087.6|16083.6|16128|16114|16056.6|16050.2|12223
1655082000000|2022-06-13 01:00:00|16086.6|16082.6|16024.1|16020.1|16095.6|16091.6|16000.1|15996.1|40254
1655085600000|2022-06-13 02:00:00|16025.6|16021.6|16044.1|16040.1|16049.1|16045.1|15997.6|15993.6|15650
1655089200000|2022-06-13 03:00:00|16044.6|16040.6|16025.1|16021.1|16058.1|16054.1|16014.1|16010.1|8279
1655092800000|2022-06-13 04:00:00|16024.1|16020.1|16033.6|16029.6|16062.6|16058.6|16017.6|16013.6|10272
1655096400000|2022-06-13 05:00:00|16034.6|16030.6|16061.6|16047.6|16078.2|16064.2|16027.1|16023.1|16341
1655100000000|2022-06-13 06:00:00|16059.3|16045.3|16038.9|16024.9|16084.2|16070.2|16004.6|15990.6|0
1655103600000|2022-06-13 07:00:00|16029.5|16023.5|16036.5|16030.5|16080|16074|16027.5|16021.5|6093
1655107200000|2022-06-13 08:00:00|16036|16030|15966|15960|16037|16031|15963.5|15957.5|7870
1655110800000|2022-06-13 09:00:00|15965.5|15959.5|15968.5|15962.5|15987.5|15981.5|15955.5|15949.5|4403
1655114400000|2022-06-13 10:00:00|15969|15963|15983.5|15977.5|15995.5|15989.5|15957|15951|2835
1655118000000|2022-06-13 11:00:00|15983|15977|15940.5|15934.5|15999.5|15993.5|15940.5|15934.5|3135
1655121600000|2022-06-13 12:00:00|15939.5|15933.5|15949.5|15943.5|15983|15977|15938.5|15932.5|3455
1655125200000|2022-06-13 13:00:00|15948.5|15942.5|15929.5|15923.5|15980.5|15974.5|15921.5|15915.5|9086
1655128800000|2022-06-13 14:00:00|15929|15923|15836|15830|15950.5|15944.5|15825.5|15819.5|12812
1655132400000|2022-06-13 15:00:00|15835.5|15829.5|15880.5|15874.5|15891|15885|15813.5|15807.5|10003
1655136000000|2022-06-13 16:00:00|15880|15874|15900.5|15894.5|15964.5|15958.5|15873|15867|9373
1655139600000|2022-06-13 17:00:00|15901|15895|15945|15939|15950|15944|15875.5|15869.5|3649
1655143200000|2022-06-13 18:00:00|15944.5|15938.5|15891.5|15885.5|15949|15943|15884|15878|2579
1655146800000|2022-06-13 19:00:00|15890.5|15884.5|15846.5|15840.5|15947|15941|15815.5|15809.5|5908
1655150400000|2022-06-13 20:00:00|15847|15841|15831.5|15825.5|15850|15844|15827.5|15821.5|1925
1655154000000|2022-06-13 21:00:00|15835.9|15821.9|15847.6|15833.6|15849.6|15835.6|15832.2|15818.2|0
1655157600000|2022-06-13 22:00:00|15848.9|15834.9|15868.6|15854.6|15886.6|15872.6|15848.9|15834.9|0
1655161200000|2022-06-13 23:00:00|15869.6|15855.6|15862.2|15848.2|15872.4|15858.4|15833.4|15819.4|0
1655164800000|2022-06-14 00:00:00|15861.3|15847.3|15929.8|15925.8|15975.8|15971.8|15843.9|15829.9|8785
1655168400000|2022-06-14 01:00:00|15930.8|15926.8|15854.8|15850.8|15974.8|15970.8|15844.8|15840.8|33074
1655172000000|2022-06-14 02:00:00|15853.3|15849.3|15941.3|15937.3|15947.3|15943.3|15851.8|15847.8|13463
1655175600000|2022-06-14 03:00:00|15942.3|15938.3|15954.3|15950.3|15957.8|15953.8|15915.8|15911.8|2386
1655179200000|2022-06-14 04:00:00|15954.8|15950.8|16017.8|16013.8|16048.8|16044.8|15954.8|15950.8|4237
1655182800000|2022-06-14 05:00:00|16017.3|16013.3|16045.8|16031.8|16063.2|16049.2|16012.8|16008.8|4288
1655186400000|2022-06-14 06:00:00|16046.2|16032.2|16044.3|16030.3|16074.1|16060.1|16027.4|16013.4|0
1655190000000|2022-06-14 07:00:00|16046.4|16032.4|16030.2|16024.2|16046.4|16038.2|15988.7|15982.7|1267
1655193600000|2022-06-14 08:00:00|16029.2|16023.2|15996.2|15990.2|16034.2|16028.2|15990.7|15984.7|710
1655197200000|2022-06-14 09:00:00|15995.7|15989.7|15993.7|15987.7|16006.2|16000.2|15985.7|15979.7|430
1655200800000|2022-06-14 10:00:00|15994.2|15988.2|15974.7|15968.7|15994.7|15988.7|15956.2|15950.2|1049
1655204400000|2022-06-14 11:00:00|15975.2|15969.2|15947.7|15941.7|15975.2|15969.2|15944.7|15938.7|640
1655208000000|2022-06-14 12:00:00|15948.2|15942.2|16000.2|15994.2|16023.7|16017.7|15946.7|15940.7|829
1655211600000|2022-06-14 13:00:00|15999.2|15993.2|16013.2|16007.2|16016.7|16010.7|15955.7|15949.7|1431
1655215200000|2022-06-14 14:00:00|16012.7|16006.7|15981.2|15975.2|16017.2|16011.2|15954.7|15948.7|1484
1655218800000|2022-06-14 15:00:00|15981.7|15975.7|15992.2|15986.2|15994.7|15988.7|15959.7|15953.7|944
1655222400000|2022-06-14 16:00:00|15989.7|15983.7|15979.2|15973.2|15989.7|15983.7|15960.2|15954.2|507
1655226000000|2022-06-14 17:00:00|15979.7|15973.7|15975.2|15969.2|16019.2|16013.2|15963.2|15957.2|700
1655229600000|2022-06-14 18:00:00|15974.2|15968.2|15964.7|15958.7|15996.7|15990.7|15956.2|15950.2|304
1655233200000|2022-06-14 19:00:00|15964.2|15958.2|15995.7|15989.7|16002.2|15996.2|15921.2|15915.2|764
1655236800000|2022-06-14 20:00:00|15996.2|15990.2|16022.7|16016.7|16022.7|16016.7|15983.2|15977.2|227
1655240400000|2022-06-14 21:00:00|16025|16011|16023.9|16009.9|16026.6|16012.6|16018.1|16004.1|0
1655244000000|2022-06-14 22:00:00|16027.9|16013.9|16050.8|16036.8|16071.6|16057.6|16027.9|16013.9|0
1655247600000|2022-06-14 23:00:00|16051.8|16037.8|16096.3|16082.3|16108.5|16094.5|16034.9|16020.9|0
1655251200000|2022-06-15 00:00:00|16095.3|16081.3|15982.7|15978.7|16099.1|16085.1|15969.7|15965.7|2900
1655254800000|2022-06-15 01:00:00|15980.7|15976.7|16011|16007|16053|16049|15968.7|15964.7|13263
1655258400000|2022-06-15 02:00:00|16010|16006|15967|15963|16030|16026|15967|15963|7564
1655262000000|2022-06-15 03:00:00|15966.5|15962.5|15946.5|15942.5|15980.5|15976.5|15935|15931|6269
1655265600000|2022-06-15 04:00:00|15947|15943|15977.5|15973.5|15981|15977|15924|15920|7637
1655269200000|2022-06-15 05:00:00|15978|15974|15995.9|15981.9|16021.9|16007.9|15898.2|15894.2|15240
1655272800000|2022-06-15 06:00:00|15995.4|15981.4|15972.2|15958.2|16039.5|16025.5|15955.5|15941.5|0
1655276400000|2022-06-15 07:00:00|15972.3|15958.3|15933.7|15927.7|15975.1|15961.1|15907.7|15901.7|6952
1655280000000|2022-06-15 08:00:00|15932.7|15926.7|15929.2|15923.2|15950.7|15944.7|15927.2|15921.2|3795
1655283600000|2022-06-15 09:00:00|15930.2|15924.2|15935.2|15929.2|15942.2|15936.2|15916.2|15910.2|2296
1655287200000|2022-06-15 10:00:00|15936.2|15930.2|15915.7|15909.7|15936.7|15930.7|15913.2|15907.2|1919
1655290800000|2022-06-15 11:00:00|15916.2|15910.2|15933.7|15927.7|15939.2|15933.2|15901.7|15895.7|2818
1655294400000|2022-06-15 12:00:00|15933.2|15927.2|15936.7|15930.7|15943.2|15937.2|15914.2|15908.2|2909
1655298000000|2022-06-15 13:00:00|15937.2|15931.2|15972.2|15966.2|15989.2|15983.2|15923.2|15917.2|8376
1655301600000|2022-06-15 14:00:00|15972.7|15966.7|15971.7|15965.7|15991.2|15985.2|15955.2|15949.2|7109
1655305200000|2022-06-15 15:00:00|15971.2|15965.2|15985.2|15979.2|15986.2|15980.2|15959.2|15953.2|3546
1655308800000|2022-06-15 16:00:00|15985.7|15979.7|15976.7|15970.7|16032.2|16026.2|15972.2|15966.2|5752
1655312400000|2022-06-15 17:00:00|15977.2|15971.2|16015.7|16009.7|16031.7|16025.7|15975.7|15969.7|3503
1655316000000|2022-06-15 18:00:00|16014.2|16008.2|16046.7|16040.7|16089.7|16083.7|15903.2|15897.2|23664
1655319600000|2022-06-15 19:00:00|16044.7|16038.7|16067.7|16061.7|16140.2|16134.2|16041.7|16035.7|9293
1655323200000|2022-06-15 20:00:00|16067.2|16061.2|16086.7|16080.7|16095.7|16089.7|16065.2|16059.2|1283
1655326800000|2022-06-15 21:00:00|16092.7|16078.7|16112|16098|16113.2|16099.2|16091.9|16077.9|0
1655330400000|2022-06-15 22:00:00|16121.8|16107.8|16153.7|16139.7|16168.6|16154.6|16115.3|16101.3|0
1655334000000|2022-06-15 23:00:00|16154.6|16140.6|16173.1|16159.1|16175.5|16161.5|16136.4|16122.4|0
1655337600000|2022-06-16 00:00:00|16171.6|16157.6|16164.5|16160.5|16198|16184|16127.5|16123.5|8408
1655341200000|2022-06-16 01:00:00|16163|16159|16071.5|16067.5|16190.5|16186.5|16051.5|16047.5|35086
1655344800000|2022-06-16 02:00:00|16072|16068|16020.5|16016.5|16088.5|16084.5|15997|15993|21685
1655348400000|2022-06-16 03:00:00|16021.5|16017.5|15960.5|15956.5|16032.5|16028.5|15954|15950|13945
1655352000000|2022-06-16 04:00:00|15961|15957|15868.5|15864.5|15961.5|15957.5|15868.5|15864.5|17844
1655355600000|2022-06-16 05:00:00|15867|15863|15769.7|15755.7|15878.5|15874.5|15765.8|15752.9|30086
1655359200000|2022-06-16 06:00:00|15769.2|15755.2|15696.6|15682.6|15799|15785|15666.9|15652.9|0
1655362800000|2022-06-16 07:00:00|15696.5|15682.5|15630.3|15624.3|15730.8|15724.8|15595.8|15589.8|17828
1655366400000|2022-06-16 08:00:00|15629.8|15623.8|15610.3|15604.3|15662.3|15656.3|15606.3|15600.3|7540
1655370000000|2022-06-16 09:00:00|15609.8|15603.8|15598.3|15592.3|15620.3|15614.3|15561.3|15555.3|7990
1655373600000|2022-06-16 10:00:00|15598.8|15592.8|15582.8|15576.8|15614.3|15608.3|15568.3|15562.3|4458
1655377200000|2022-06-16 11:00:00|15583.8|15577.8|15593.8|15587.8|15602.8|15596.8|15577.3|15571.3|3390
1655380800000|2022-06-16 12:00:00|15593.3|15587.3|15622.8|15616.8|15660.3|15654.3|15592.3|15586.3|8617
1655384400000|2022-06-16 13:00:00|15623.3|15617.3|15605.3|15599.3|15637.8|15631.8|15589.8|15583.8|9390
1655388000000|2022-06-16 14:00:00|15604.8|15598.8|15537.3|15531.3|15606.3|15600.3|15518.3|15512.3|13491
1655391600000|2022-06-16 15:00:00|15537.8|15531.8|15585.3|15579.3|15589.3|15583.3|15535.8|15529.8|8222
1655395200000|2022-06-16 16:00:00|15584.8|15578.8|15589.3|15583.3|15613.3|15607.3|15556.8|15550.8|5629
1655398800000|2022-06-16 17:00:00|15591.8|15585.8|15545.8|15539.8|15611.3|15605.3|15545.8|15539.8|3566
1655402400000|2022-06-16 18:00:00|15545.3|15539.3|15495.8|15489.8|15557.8|15551.8|15478.3|15472.3|5212
1655406000000|2022-06-16 19:00:00|15494.3|15488.3|15529.3|15523.3|15540.3|15534.3|15491.3|15485.3|4089
1655409600000|2022-06-16 20:00:00|15527.3|15521.3|15562.8|15556.8|15580.3|15574.3|15512.8|15506.8|2383
1655413200000|2022-06-16 21:00:00|15571.1|15557.1|15573.4|15559.4|15577.1|15563.1|15568.6|15554.6|0
1655416800000|2022-06-16 22:00:00|15576.2|15562.2|15585.5|15571.5|15592|15578|15576.2|15562.2|0
1655420400000|2022-06-16 23:00:00|15565.5|15551.5|15559.6|15545.6|15576.3|15562.3|15530.2|15516.2|0
1655424000000|2022-06-17 00:00:00|15558.2|15544.2|15596.3|15592.3|15628.3|15624.3|15526.6|15512.6|8298
1655427600000|2022-06-17 01:00:00|15597.8|15593.8|15650.8|15646.8|15682.3|15678.3|15577.3|15573.3|37048
1655431200000|2022-06-17 02:00:00|15651.3|15647.3|15580.8|15576.8|15655.3|15651.3|15563.8|15559.8|24596
1655434800000|2022-06-17 03:00:00|15580.3|15576.3|15522|15518|15591.5|15587.5|15520|15516|16903
1655438400000|2022-06-17 04:00:00|15521.5|15517.5|15609|15605|15643|15639|15519|15515|16418
1655442000000|2022-06-17 05:00:00|15610|15606|15554.5|15540.5|15634|15630|15554.5|15540.5|20543
1655445600000|2022-06-17 06:00:00|15554.1|15540.1|15535.5|15521.5|15570.6|15556.6|15503.7|15489.7|0
1655449200000|2022-06-17 07:00:00|15535.3|15521.3|15558|15552|15561.5|15555.5|15487|15481|12288
1655452800000|2022-06-17 08:00:00|15557|15551|15559.5|15553.5|15590|15584|15542.5|15536.5|5126
1655456400000|2022-06-17 09:00:00|15560|15554|15572.5|15566.5|15587.5|15581.5|15549|15543|3362
1655460000000|2022-06-17 10:00:00|15571.5|15565.5|15594|15588|15603|15597|15568|15562|3289
1655463600000|2022-06-17 11:00:00|15593.5|15587.5|15599|15593|15623|15617|15591|15585|3741
1655467200000|2022-06-17 12:00:00|15597.5|15591.5|15560|15554|15608.5|15602.5|15555|15549|3732
1655470800000|2022-06-17 13:00:00|15559|15553|15577.5|15571.5|15596|15590|15512|15506|11028
1655474400000|2022-06-17 14:00:00|15578.5|15572.5|15503.5|15497.5|15580.5|15574.5|15460.5|15454.5|15971
1655478000000|2022-06-17 15:00:00|15502.5|15496.5|15527.5|15521.5|15565|15559|15480|15474|12019
1655481600000|2022-06-17 16:00:00|15528|15522|15551|15545|15560|15554|15503.5|15497.5|5292
1655485200000|2022-06-17 17:00:00|15550.5|15544.5|15579.5|15573.5|15613.5|15607.5|15547|15541|6344
1655488800000|2022-06-17 18:00:00|15579|15573|15570.5|15564.5|15605|15599|15561.5|15555.5|2863
1655492400000|2022-06-17 19:00:00|15571|15565|15533.5|15527.5|15580.5|15574.5|15521|15515|4006
1655496000000|2022-06-17 20:00:00|15534|15528|15554.5|15548.5|15565.5|15559.5|15523|15517|1589
1655676000000|2022-06-19 22:00:00|15594.9|15580.9|15632.9|15618.9|15633.4|15619.4|15564.9|15550.9|0
1655679600000|2022-06-19 23:00:00|15632.4|15618.4|15627.4|15613.4|15636.5|15622.5|15596|15582|0
1655683200000|2022-06-20 00:00:00|15626.9|15612.9|15564.1|15560.1|15628.8|15614.8|15543.1|15530.6|7695
1655686800000|2022-06-20 01:00:00|15566.6|15562.6|15418.1|15414.1|15595.6|15591.6|15401.6|15397.6|43535
1655690400000|2022-06-20 02:00:00|15419.6|15415.6|15443.6|15439.6|15463.1|15459.1|15378.6|15374.6|22498
1655694000000|2022-06-20 03:00:00|15443.1|15439.1|15445.1|15441.1|15509.1|15505.1|15400.1|15396.1|19992
1655697600000|2022-06-20 04:00:00|15445.6|15441.6|15385.6|15381.6|15459.6|15455.6|15370.6|15366.6|13071
1655701200000|2022-06-20 05:00:00|15384.6|15380.6|15409.7|15395.7|15416.4|15402.4|15327.6|15323.6|22898
1655704800000|2022-06-20 06:00:00|15410.2|15396.2|15422.9|15408.9|15441.4|15427.4|15409.5|15395.5|0
1655708400000|2022-06-20 07:00:00|15423|15409|15407.6|15401.6|15423|15410.1|15380.6|15374.6|5615
1655712000000|2022-06-20 08:00:00|15407.1|15401.1|15419.1|15413.1|15436.6|15430.6|15406.1|15400.1|3619
1655715600000|2022-06-20 09:00:00|15419.6|15413.6|15417.6|15411.6|15420.6|15414.6|15402.6|15396.6|2053
1655719200000|2022-06-20 10:00:00|15417.1|15411.1|15410.1|15404.1|15426.1|15420.1|15409.6|15403.6|1255
1655722800000|2022-06-20 11:00:00|15410.6|15404.6|15424.6|15418.6|15428.1|15422.1|15406.6|15400.6|1143
1655726400000|2022-06-20 12:00:00|15426.1|15420.1|15419.6|15413.6|15432.6|15426.6|15417.6|15411.6|1198
1655730000000|2022-06-20 13:00:00|15420.1|15414.1|15426.1|15420.1|15430.6|15424.6|15413.6|15407.6|2143
1655733600000|2022-06-20 14:00:00|15426.6|15420.6|15454.6|15448.6|15456.6|15450.6|15420.6|15414.6|3107
1655737200000|2022-06-20 15:00:00|15454.1|15448.1|15505.1|15499.1|15511.6|15505.6|15453.6|15447.6|4769
1655740800000|2022-06-20 16:00:00|15505.6|15499.6|15515.6|15509.6|15520.6|15514.6|15492.6|15486.6|2352
1655744400000|2022-06-20 17:00:00|15517.1|15511.1|15514.6|15508.6|15523.1|15517.1|15498.6|15492.6|1247
1655748000000|2022-06-20 18:00:00|15517.6|15511.6|15510.1|15504.1|15519.6|15513.6|15506.1|15500.1|671
1655751600000|2022-06-20 19:00:00|15510.6|15504.6|15515.1|15509.1|15515.6|15509.6|15505.1|15499.1|361
1655755200000|2022-06-20 20:00:00|15514.6|15508.6|15513.6|15507.6|15517.6|15511.6|15499.6|15493.6|734
1655758800000|2022-06-20 21:00:00|15514.3|15500.3|15512.4|15498.4|15514.3|15500.3|15512.4|15498.4|0
1655762400000|2022-06-20 22:00:00|15508.8|15494.8|15513.4|15499.4|15517.5|15503.5|15498.2|15484.2|0
1655766000000|2022-06-20 23:00:00|15512.9|15498.9|15515.8|15501.8|15534.2|15520.2|15491.1|15477.1|0
1655769600000|2022-06-21 00:00:00|15514.9|15500.9|15532.6|15528.6|15547.6|15543.6|15495.5|15481.5|6730
1655773200000|2022-06-21 01:00:00|15532.1|15528.1|15535.6|15531.6|15542.6|15538.6|15466.6|15462.6|34158
1655776800000|2022-06-21 02:00:00|15536.6|15532.6|15596.3|15592.3|15606.3|15602.3|15536.1|15532.1|25743
1655780400000|2022-06-21 03:00:00|15597.3|15593.3|15663.8|15659.8|15669.3|15665.3|15592.8|15588.8|16505
1655784000000|2022-06-21 04:00:00|15663.3|15659.3|15682.3|15678.3|15693.3|15689.3|15645.3|15641.3|11669
1655787600000|2022-06-21 05:00:00|15681.3|15677.3|15681.3|15667.3|15697.3|15693.3|15660.7|15648.6|20313
1655791200000|2022-06-21 06:00:00|15680.9|15666.9|15669.5|15655.5|15696.6|15682.6|15642.3|15628.3|0
1655794800000|2022-06-21 07:00:00|15669.4|15655.4|15706.7|15700.7|15714.2|15708.2|15650.2|15644.2|5735
1655798400000|2022-06-21 08:00:00|15706.2|15700.2|15716.7|15710.7|15724.7|15718.7|15703.7|15697.7|2891
1655802000000|2022-06-21 09:00:00|15717.2|15711.2|15692.7|15686.7|15721.7|15715.7|15690.2|15684.2|2122
1655805600000|2022-06-21 10:00:00|15693.2|15687.2|15691.7|15685.7|15700.2|15694.2|15681.7|15675.7|2103
1655809200000|2022-06-21 11:00:00|15692.2|15686.2|15660.2|15654.2|15692.2|15686.2|15657.7|15651.7|3679
1655812800000|2022-06-21 12:00:00|15660.7|15654.7|15668.7|15662.7|15684.2|15678.2|15658.2|15652.2|2220
1655816400000|2022-06-21 13:00:00|15667.2|15661.2|15731.2|15725.2|15731.2|15725.2|15665.7|15659.7|8443
1655820000000|2022-06-21 14:00:00|15730.7|15724.7|15744.7|15738.7|15746.7|15740.7|15714.7|15708.7|8211
1655823600000|2022-06-21 15:00:00|15745.2|15739.2|15706.7|15700.7|15746.7|15740.7|15706.2|15700.2|4910
1655827200000|2022-06-21 16:00:00|15705.7|15699.7|15731.2|15725.2|15731.7|15725.7|15696.2|15690.2|3521
1655830800000|2022-06-21 17:00:00|15730.2|15724.2|15715.2|15709.2|15731.7|15725.7|15713.7|15707.7|1262
1655834400000|2022-06-21 18:00:00|15714.7|15708.7|15728.7|15722.7|15730.7|15724.7|15710.7|15704.7|964
1655838000000|2022-06-21 19:00:00|15729.7|15723.7|15721.2|15715.2|15740.7|15734.7|15714.7|15708.7|1274
1655841600000|2022-06-21 20:00:00|15721.7|15715.7|15730.7|15724.7|15730.7|15724.7|15714.2|15708.2|877
1655845200000|2022-06-21 21:00:00|15733.3|15719.3|15730.9|15716.9|15736.9|15722.9|15727.7|15713.7|0
1655848800000|2022-06-21 22:00:00|15725.4|15711.4|15719.8|15705.8|15728.1|15714.1|15703.8|15689.8|0
1655852400000|2022-06-21 23:00:00|15719.3|15705.3|15717|15703|15719.8|15705.8|15698.1|15684.1|0
1655856000000|2022-06-22 00:00:00|15717.9|15703.9|15612.7|15608.7|15719.8|15705.8|15612.7|15608.7|8736
1655859600000|2022-06-22 01:00:00|15612.2|15608.2|15507.7|15503.7|15618.2|15614.2|15469.7|15465.7|39995
1655863200000|2022-06-22 02:00:00|15506.2|15502.2|15381.2|15377.2|15526.7|15522.7|15361.2|15357.2|25960
1655866800000|2022-06-22 03:00:00|15380.7|15376.7|15364.7|15360.7|15409.7|15405.7|15350.7|15346.7|16625
1655870400000|2022-06-22 04:00:00|15364.2|15360.2|15368.7|15364.7|15400.7|15396.7|15319.7|15315.7|18150
1655874000000|2022-06-22 05:00:00|15370.7|15366.7|15290.8|15276.8|15383.7|15379.7|15282|15268|18832
1655877600000|2022-06-22 06:00:00|15288.7|15274.7|15296|15282|15305|15291|15269.9|15255.9|0
1655881200000|2022-06-22 07:00:00|15295.4|15281.4|15216.3|15210.3|15314.3|15308.3|15190.8|15184.8|14230
1655884800000|2022-06-22 08:00:00|15217.3|15211.3|15238.8|15232.8|15243.3|15237.3|15204.8|15198.8|3687
1655888400000|2022-06-22 09:00:00|15239.3|15233.3|15257.8|15251.8|15262.8|15256.8|15234.3|15228.3|3438
1655892000000|2022-06-22 10:00:00|15258.3|15252.3|15272.8|15266.8|15285.8|15279.8|15253.8|15247.8|3261
1655895600000|2022-06-22 11:00:00|15273.8|15267.8|15285.8|15279.8|15327.8|15321.8|15273.8|15267.8|4869
1655899200000|2022-06-22 12:00:00|15286.3|15280.3|15291.8|15285.8|15293.8|15287.8|15254.8|15248.8|4077
1655902800000|2022-06-22 13:00:00|15292.8|15286.8|15385.8|15379.8|15407.3|15401.3|15283.8|15277.8|15037
1655906400000|2022-06-22 14:00:00|15386.3|15380.3|15451.8|15445.8|15475.8|15469.8|15370.8|15364.8|14543
1655910000000|2022-06-22 15:00:00|15451.3|15445.3|15362.8|15356.8|15473.3|15467.3|15358.8|15352.8|12377
1655913600000|2022-06-22 16:00:00|15363.8|15357.8|15398.3|15392.3|15399.8|15393.8|15329.8|15323.8|8729
1655917200000|2022-06-22 17:00:00|15398.8|15392.8|15445.8|15439.8|15461.8|15455.8|15385.8|15379.8|6197
1655920800000|2022-06-22 18:00:00|15448.3|15442.3|15438.8|15432.8|15471.8|15465.8|15415.8|15409.8|3020
1655924400000|2022-06-22 19:00:00|15438.3|15432.3|15383.8|15377.8|15444.8|15438.8|15369.3|15363.3|2749
1655928000000|2022-06-22 20:00:00|15382.3|15376.3|15392.8|15386.8|15403.3|15397.3|15377.8|15371.8|1079
1655931600000|2022-06-22 21:00:00|15398.6|15384.6|15396.1|15382.1|15400|15386|15392.4|15378.4|0
1655935200000|2022-06-22 22:00:00|15400.1|15386.1|15385.2|15371.2|15407.8|15393.8|15373.5|15359.5|0
1655938800000|2022-06-22 23:00:00|15385.7|15371.7|15347|15333|15385.7|15371.7|15323.2|15309.2|0
1655942400000|2022-06-23 00:00:00|15346.1|15332.1|15402.3|15398.3|15445.8|15441.8|15343.4|15329.4|7849
1655946000000|2022-06-23 01:00:00|15397.8|15393.8|15236.1|15232.1|15403.8|15399.8|15224.8|15220.8|56290
1655949600000|2022-06-23 02:00:00|15237.1|15233.1|15180.6|15176.6|15272.1|15268.1|15151.1|15147.1|34914
1655953200000|2022-06-23 03:00:00|15181.1|15177.1|15124.6|15120.6|15203.6|15199.6|15110.6|15106.6|21478
1655956800000|2022-06-23 04:00:00|15123.6|15119.6|15228.6|15224.6|15300.6|15296.6|15108.1|15104.1|26248
1655960400000|2022-06-23 05:00:00|15228.1|15224.1|15232.9|15218.9|15251.5|15244.6|15178.6|15174.6|17573
1655964000000|2022-06-23 06:00:00|15232.7|15218.7|15212.3|15198.3|15236.7|15222.7|15206.5|15192.5|0
1655967600000|2022-06-23 07:00:00|15212.4|15198.4|15180.1|15174.1|15248.1|15242.1|15155.1|15149.1|10572
1655971200000|2022-06-23 08:00:00|15178.1|15172.1|15233.1|15227.1|15275.6|15269.6|15170.6|15164.6|7201
1655974800000|2022-06-23 09:00:00|15232.6|15226.6|15281.6|15275.6|15290.1|15284.1|15232.6|15226.6|4226
1655978400000|2022-06-23 10:00:00|15284.1|15278.1|15336.1|15330.1|15346.1|15340.1|15278.6|15272.6|4864
1655982000000|2022-06-23 11:00:00|15335.1|15329.1|15298.6|15292.6|15339.1|15333.1|15294.6|15288.6|4322
1655985600000|2022-06-23 12:00:00|15298.1|15292.1|15294.6|15288.6|15304.6|15298.6|15259.1|15253.1|4906
1655989200000|2022-06-23 13:00:00|15294.1|15288.1|15270.1|15264.1|15311.1|15305.1|15222.1|15216.1|12027
1655992800000|2022-06-23 14:00:00|15287.1|15281.1|15317.6|15311.6|15327.1|15321.1|15249.1|15243.1|11607
1655996400000|2022-06-23 15:00:00|15318.1|15312.1|15243.6|15237.6|15326.1|15320.1|15242.1|15236.1|7732
1656000000000|2022-06-23 16:00:00|15245.1|15239.1|15206.1|15200.1|15250.1|15244.1|15192.1|15186.1|7578
1656003600000|2022-06-23 17:00:00|15205.1|15199.1|15234.1|15228.1|15238.1|15232.1|15174.1|15168.1|4990
1656007200000|2022-06-23 18:00:00|15234.6|15228.6|15277.1|15271.1|15291.6|15285.6|15227.6|15221.6|3263
1656010800000|2022-06-23 19:00:00|15277.6|15271.6|15331.6|15325.6|15337.6|15331.6|15264.6|15258.6|2800
1656014400000|2022-06-23 20:00:00|15332.1|15326.1|15303.6|15297.6|15335.1|15329.1|15303.6|15297.6|1178
1656018000000|2022-06-23 21:00:00|15316.1|15302.1|15326.5|15312.5|15326.8|15312.8|15313.3|15299.3|1
1656021600000|2022-06-23 22:00:00|15322.9|15308.9|15338.6|15324.6|15342.6|15328.6|15315.8|15301.8|0
1656025200000|2022-06-23 23:00:00|15338.1|15324.1|15320.5|15306.5|15347.6|15333.6|15316.6|15302.6|0
1656028800000|2022-06-24 00:00:00|15320|15306|15381.4|15377.4|15407.9|15403.9|15309.7|15295.7|9386
1656032400000|2022-06-24 01:00:00|15380.4|15376.4|15402.4|15398.4|15443.9|15439.9|15346.9|15342.9|39358
1656036000000|2022-06-24 02:00:00|15401.4|15397.4|15418.4|15414.4|15449.9|15445.9|15388.9|15384.9|16196
1656039600000|2022-06-24 03:00:00|15418.9|15414.9|15271.4|15267.4|15418.9|15414.9|15271.4|15267.4|25540
1656043200000|2022-06-24 04:00:00|15271.9|15267.9|15314.9|15310.9|15331.4|15327.4|15267.9|15263.9|15893
1656046800000|2022-06-24 05:00:00|15313.9|15309.9|15325.1|15311.1|15343.1|15339.1|15290.1|15286.1|13438
1656050400000|2022-06-24 06:00:00|15325.3|15311.3|15325.4|15311.4|15348.9|15334.9|15305.4|15291.4|0
1656054000000|2022-06-24 07:00:00|15326|15312|15326.6|15320.6|15336.1|15330.1|15292.6|15286.6|5465
1656057600000|2022-06-24 08:00:00|15327.6|15321.6|15335.6|15329.6|15349.1|15343.1|15310.1|15304.1|3525
1656061200000|2022-06-24 09:00:00|15335.1|15329.1|15345.6|15339.6|15346.1|15340.1|15322.6|15316.6|1817
1656064800000|2022-06-24 10:00:00|15345.1|15339.1|15329.1|15323.1|15348.6|15342.6|15324.1|15318.1|1639
1656068400000|2022-06-24 11:00:00|15329.6|15323.6|15325.1|15319.1|15341.6|15335.6|15319.1|15313.1|1407
1656072000000|2022-06-24 12:00:00|15325.6|15319.6|15330.6|15324.6|15339.6|15333.6|15319.1|15313.1|1102
1656075600000|2022-06-24 13:00:00|15329.6|15323.6|15405.1|15399.1|15411.1|15405.1|15328.1|15322.1|8653
1656079200000|2022-06-24 14:00:00|15406.1|15400.1|15446.6|15440.6|15469.6|15463.6|15406.1|15400.1|14240
1656082800000|2022-06-24 15:00:00|15447.1|15441.1|15446.1|15440.1|15458.1|15452.1|15416.1|15410.1|4550
1656086400000|2022-06-24 16:00:00|15447.1|15441.1|15461.6|15455.6|15462.6|15456.6|15440.1|15434.1|3005
1656090000000|2022-06-24 17:00:00|15462.1|15456.1|15450.6|15444.6|15468.1|15462.1|15446.1|15440.1|1782
1656093600000|2022-06-24 18:00:00|15451.6|15445.6|15500.1|15494.1|15501.1|15495.1|15451.1|15445.1|2586
1656097200000|2022-06-24 19:00:00|15500.6|15494.6|15517.1|15511.1|15517.1|15511.1|15473.6|15467.6|2826
1656100800000|2022-06-24 20:00:00|15518.1|15512.1|15494.1|15488.1|15518.6|15512.6|15480.6|15474.6|1505
1656280800000|2022-06-26 22:00:00|15498|15484|15473.4|15459.4|15519.9|15505.9|15459.4|15445.4|0
1656284400000|2022-06-26 23:00:00|15475.1|15461.1|15450.2|15436.2|15499.8|15485.8|15450.2|15436.2|0
1656288000000|2022-06-27 00:00:00|15449.3|15435.3|15520.1|15516.1|15531.1|15527.1|15436.4|15422.4|8264
1656291600000|2022-06-27 01:00:00|15519.6|15515.6|15628.3|15624.3|15632.8|15628.8|15504.6|15500.6|34204
1656295200000|2022-06-27 02:00:00|15628.8|15624.8|15669.8|15665.8|15684.8|15680.8|15606.8|15602.8|18361
1656298800000|2022-06-27 03:00:00|15670.3|15666.3|15652.3|15648.3|15670.8|15666.8|15643.8|15639.8|7771
1656302400000|2022-06-27 04:00:00|15651.8|15647.8|15631.3|15627.3|15655.3|15651.3|15619.8|15615.8|8404
1656306000000|2022-06-27 05:00:00|15629.8|15625.8|15540.4|15526.4|15650.3|15646.3|15528.4|15517|21533
1656309600000|2022-06-27 06:00:00|15540.1|15526.1|15526.8|15512.8|15540.1|15526.1|15507.2|15493.2|0
1656313200000|2022-06-27 07:00:00|15526.6|15512.6|15580.9|15574.9|15584.9|15578.9|15507.9|15501.9|6893
1656316800000|2022-06-27 08:00:00|15581.4|15575.4|15555.9|15549.9|15591.9|15585.9|15541.9|15535.9|3722
1656320400000|2022-06-27 09:00:00|15555.4|15549.4|15547.9|15541.9|15562.9|15556.9|15540.9|15534.9|1778
1656324000000|2022-06-27 10:00:00|15548.9|15542.9|15540.9|15534.9|15551.4|15545.4|15518.9|15512.9|2721
1656327600000|2022-06-27 11:00:00|15540.4|15534.4|15544.9|15538.9|15556.9|15550.9|15537.9|15531.9|1671
1656331200000|2022-06-27 12:00:00|15546.4|15540.4|15521.9|15515.9|15548.9|15542.9|15510.9|15504.9|2964
1656334800000|2022-06-27 13:00:00|15520.9|15514.9|15468.9|15462.9|15544.4|15538.4|15445.9|15439.9|11672
1656338400000|2022-06-27 14:00:00|15469.9|15463.9|15515.9|15509.9|15526.9|15520.9|15462.9|15456.9|9308
1656342000000|2022-06-27 15:00:00|15516.4|15510.4|15514.9|15508.9|15535.9|15529.9|15493.9|15487.9|4992
1656345600000|2022-06-27 16:00:00|15515.4|15509.4|15511.9|15505.9|15516.4|15510.4|15478.9|15472.9|4282
1656349200000|2022-06-27 17:00:00|15512.4|15506.4|15492.9|15486.9|15514.4|15508.4|15481.9|15475.9|1706
1656352800000|2022-06-27 18:00:00|15493.4|15487.4|15503.4|15497.4|15517.9|15511.9|15481.4|15475.4|944
1656356400000|2022-06-27 19:00:00|15502.4|15496.4|15486.4|15480.4|15509.9|15503.9|15469.9|15463.9|1660
1656360000000|2022-06-27 20:00:00|15486.9|15480.9|15520.9|15514.9|15526.9|15520.9|15485.4|15479.4|1585
1656363600000|2022-06-27 21:00:00|15526|15512|15522.1|15508.1|15531.1|15517.1|15518.4|15504.4|0
1656367200000|2022-06-27 22:00:00|15528.3|15514.3|15524.3|15510.3|15532.7|15518.7|15507.8|15493.8|0
1656370800000|2022-06-27 23:00:00|15525.2|15511.2|15537.9|15523.9|15540.4|15526.4|15523.5|15509.5|0
1656374400000|2022-06-28 00:00:00|15538.8|15524.8|15536.4|15532.4|15565.4|15561.4|15522.9|15518.9|6363
1656378000000|2022-06-28 01:00:00|15535.9|15531.9|15405.4|15401.4|15551.4|15547.4|15400.9|15396.9|34706
1656381600000|2022-06-28 02:00:00|15404.9|15400.9|15433|15429|15438|15434|15362.5|15358.5|20286
1656385200000|2022-06-28 03:00:00|15433.5|15429.5|15425|15421|15450|15446|15390.5|15386.5|12957
1656388800000|2022-06-28 04:00:00|15425.5|15421.5|15425.5|15421.5|15462.5|15458.5|15401.5|15397.5|10720
1656392400000|2022-06-28 05:00:00|15425|15421|15414.2|15400.2|15447.5|15443.5|15385.4|15381.4|10996
1656396000000|2022-06-28 06:00:00|15415.3|15401.3|15460.9|15446.9|15494|15480|15412.2|15398.2|0
1656399600000|2022-06-28 07:00:00|15467.1|15453.1|15447.4|15441.4|15497.4|15491.4|15429.4|15423.4|9817
1656403200000|2022-06-28 08:00:00|15447.9|15441.9|15469.4|15463.4|15471.4|15465.4|15444.4|15438.4|2622
1656406800000|2022-06-28 09:00:00|15470.4|15464.4|15456.4|15450.4|15479.9|15473.9|15453.9|15447.9|2027
1656410400000|2022-06-28 10:00:00|15457.9|15451.9|15484.4|15478.4|15489.9|15483.9|15453.9|15447.9|2107
1656414000000|2022-06-28 11:00:00|15483.9|15477.9|15481.4|15475.4|15496.4|15490.4|15474.9|15468.9|2008
1656417600000|2022-06-28 12:00:00|15481.9|15475.9|15473.4|15467.4|15487.9|15481.9|15463.4|15457.4|2060
1656421200000|2022-06-28 13:00:00|15473.9|15467.9|15490.4|15484.4|15510.9|15504.9|15461.4|15455.4|7452
1656424800000|2022-06-28 14:00:00|15490.9|15484.9|15439.4|15433.4|15501.4|15495.4|15410.4|15404.4|11817
1656428400000|2022-06-28 15:00:00|15438.9|15432.9|15316.4|15310.4|15442.9|15436.9|15314.4|15308.4|12549
1656432000000|2022-06-28 16:00:00|15316.9|15310.9|15331.9|15325.9|15340.9|15334.9|15285.4|15279.4|9537
1656435600000|2022-06-28 17:00:00|15331.4|15325.4|15320.9|15314.9|15331.9|15325.9|15291.4|15285.4|4237
1656439200000|2022-06-28 18:00:00|15321.4|15315.4|15275.4|15269.4|15335.9|15329.9|15270.9|15264.9|3436
1656442800000|2022-06-28 19:00:00|15274.9|15268.9|15263.4|15257.4|15289.4|15283.4|15259.4|15253.4|2649
1656446400000|2022-06-28 20:00:00|15263.9|15257.9|15272.4|15266.4|15284.9|15278.9|15261.4|15255.4|1597
1656450000000|2022-06-28 21:00:00|15277.7|15263.7|15274.6|15260.6|15278.2|15264.2|15274|15260|0
1656453600000|2022-06-28 22:00:00|15274|15260|15283.5|15269.5|15283.5|15269.5|15268.2|15254.2|0
1656457200000|2022-06-28 23:00:00|15282.6|15268.6|15273.6|15259.6|15283.5|15269.5|15260.6|15246.6|0
1656460800000|2022-06-29 00:00:00|15272.8|15258.8|15232.9|15228.9|15298|15284|15201.9|15197.9|8453
1656464400000|2022-06-29 01:00:00|15233.4|15229.4|15277.4|15273.4|15329.4|15325.4|15196.9|15192.9|34903
1656468000000|2022-06-29 02:00:00|15276.9|15272.9|15276.9|15272.9|15322.4|15318.4|15263.4|15259.4|14670
1656471600000|2022-06-29 03:00:00|15276.4|15272.4|15269.6|15265.6|15284.4|15280.4|15210.4|15206.4|16888
1656475200000|2022-06-29 04:00:00|15270.1|15266.1|15236.1|15232.1|15283.1|15279.1|15226.6|15222.6|11945
1656478800000|2022-06-29 05:00:00|15238.1|15234.1|15213.6|15199.6|15274.1|15270.1|15202.4|15195.6|13780
1656482400000|2022-06-29 06:00:00|15214.5|15200.5|15150.3|15136.3|15229.6|15215.6|15137.5|15123.5|0
1656486000000|2022-06-29 07:00:00|15149.7|15135.7|15171.9|15165.9|15196.4|15190.4|15131.9|15125.9|7641
1656489600000|2022-06-29 08:00:00|15171.4|15165.4|15182.4|15176.4|15208.4|15202.4|15169.9|15163.9|3141
1656493200000|2022-06-29 09:00:00|15181.4|15175.4|15128.4|15122.4|15198.9|15192.9|15124.4|15118.4|4205
1656496800000|2022-06-29 10:00:00|15127.9|15121.9|15151.4|15145.4|15158.4|15152.4|15127.9|15121.9|3256
1656500400000|2022-06-29 11:00:00|15150.9|15144.9|15179.9|15173.9|15180.4|15174.4|15136.4|15130.4|3237
1656504000000|2022-06-29 12:00:00|15178.9|15172.9|15178.9|15172.9|15196.9|15190.9|15157.4|15151.4|5347
1656507600000|2022-06-29 13:00:00|15178.4|15172.4|15200.9|15194.9|15229.9|15223.9|15137.9|15131.9|12889
1656511200000|2022-06-29 14:00:00|15200.4|15194.4|15176.4|15170.4|15220.4|15214.4|15155.4|15149.4|10197
1656514800000|2022-06-29 15:00:00|15176.9|15170.9|15180.4|15174.4|15188.9|15182.9|15146.9|15140.9|5359
1656518400000|2022-06-29 16:00:00|15179.9|15173.9|15169.9|15163.9|15183.9|15177.9|15142.4|15136.4|4036
1656522000000|2022-06-29 17:00:00|15170.9|15164.9|15185.4|15179.4|15186.4|15180.4|15150.4|15144.4|2125
1656525600000|2022-06-29 18:00:00|15185.9|15179.9|15166.9|15160.9|15210.4|15204.4|15156.4|15150.4|2025
1656529200000|2022-06-29 19:00:00|15166.4|15160.4|15167.9|15161.9|15191.9|15185.9|15150.9|15144.9|1289
1656532800000|2022-06-29 20:00:00|15167.4|15161.4|15177.4|15171.4|15182.9|15176.9|15166.9|15160.9|611
1656536400000|2022-06-29 21:00:00|15180|15166|15180.3|15166.3|15182|15168|15178.8|15164.8|0
1656540000000|2022-06-29 22:00:00|15185.6|15171.6|15177.3|15163.3|15186.5|15172.5|15172|15158|0
1656543600000|2022-06-29 23:00:00|15177.7|15163.7|15161.7|15147.7|15178.2|15164.2|15154.4|15140.4|0
1656547200000|2022-06-30 00:00:00|15160.8|15146.8|15095.9|15091.9|15179.3|15165.3|15077.4|15073.4|8630
1656550800000|2022-06-30 01:00:00|15095.4|15091.4|14882.4|14878.4|15096.4|15092.4|14880.9|14876.9|47708
1656554400000|2022-06-30 02:00:00|14883.4|14879.4|14904.9|14900.9|14940.9|14936.9|14872.9|14868.9|20666
1656558000000|2022-06-30 03:00:00|14903.4|14899.4|14821.9|14817.9|14917.4|14913.4|14808.4|14804.4|17090
1656561600000|2022-06-30 04:00:00|14820.9|14816.9|14849.4|14845.4|14871.4|14867.4|14807.4|14803.4|13990
1656565200000|2022-06-30 05:00:00|14848.9|14844.9|14824.5|14810.5|14887.4|14883.4|14801.4|14797.4|23885
1656568800000|2022-06-30 06:00:00|14824.8|14810.8|14756.5|14742.5|14833.8|14819.8|14722|14708|0
1656572400000|2022-06-30 07:00:00|14756.8|14742.8|14781.4|14775.4|14802.4|14796.4|14706.9|14700.9|12370
1656576000000|2022-06-30 08:00:00|14780.4|14774.4|14782.4|14776.4|14810.4|14804.4|14761.4|14755.4|4844
1656579600000|2022-06-30 09:00:00|14782.9|14776.9|14759.9|14753.9|14787.9|14781.9|14728.4|14722.4|4826
1656583200000|2022-06-30 10:00:00|14759.4|14753.4|14733.4|14727.4|14759.9|14753.9|14712.4|14706.4|3332
1656586800000|2022-06-30 11:00:00|14734.4|14728.4|14681.4|14675.4|14734.9|14728.9|14663.4|14657.4|5318
1656590400000|2022-06-30 12:00:00|14681.9|14675.9|14716.9|14710.9|14779.9|14773.9|14677.9|14671.9|9601
1656594000000|2022-06-30 13:00:00|14716.4|14710.4|14680.4|14674.4|14748.4|14742.4|14668.4|14662.4|12201
1656597600000|2022-06-30 14:00:00|14678.9|14672.9|14714.4|14708.4|14720.4|14714.4|14642.4|14636.4|12903
1656601200000|2022-06-30 15:00:00|14713.9|14707.9|14801.4|14795.4|14806.4|14800.4|14694.9|14688.9|12179
1656604800000|2022-06-30 16:00:00|14802.4|14796.4|14850.4|14844.4|14871.4|14865.4|14769.9|14763.9|10805
1656608400000|2022-06-30 17:00:00|14850.9|14844.9|14875.9|14869.9|14881.4|14875.4|14798.9|14792.9|6140
1656612000000|2022-06-30 18:00:00|14875.4|14869.4|14821.9|14815.9|14879.4|14873.4|14807.9|14801.9|3017
1656615600000|2022-06-30 19:00:00|14820.9|14814.9|14854.9|14848.9|14866.9|14860.9|14768.4|14762.4|5723
1656619200000|2022-06-30 20:00:00|14859.9|14853.9|14866.4|14860.4|14874.9|14868.9|14837.9|14831.9|2025
1656622800000|2022-06-30 21:00:00|14868|14854|14868.6|14854.6|14872.9|14858.9|14867|14853|0
1656626400000|2022-06-30 22:00:00|14871.1|14857.1|14849.4|14835.4|14872.4|14858.4|14839.2|14825.2|0
1656630000000|2022-06-30 23:00:00|14849.9|14835.9|14896.3|14882.3|14899.4|14885.4|14844.6|14830.6|0
1656633600000|2022-07-01 00:00:00|14897.2|14883.2|14817.4|14813.4|14910.4|14896.4|14816.4|14812.4|8676
1656637200000|2022-07-01 01:00:00|14817.9|14813.9|14696.9|14692.9|14821.9|14817.9|14684.9|14680.9|48424
1656640800000|2022-07-01 02:00:00|14697.9|14693.9|14556.6|14552.6|14747.4|14743.4|14520.1|14516.1|41605
1656644400000|2022-07-01 03:00:00|14556.1|14552.1|14454.1|14450.1|14560.6|14556.6|14419.6|14415.6|31731
1656648000000|2022-07-01 04:00:00|14453.6|14449.6|14399.1|14395.1|14512.1|14508.1|14396.1|14392.1|23277
1656651600000|2022-07-01 05:00:00|14398.1|14394.1|14317.1|14303.1|14428.6|14424.6|14272.3|14268.3|29896
1656655200000|2022-07-01 06:00:00|14319.2|14305.2|14338|14324|14370.1|14356.1|14293.5|14279.5|0
1656658800000|2022-07-01 07:00:00|14338.6|14324.6|14365.3|14359.3|14392.3|14386.3|14309.8|14303.8|10312
1656662400000|2022-07-01 08:00:00|14366.3|14360.3|14416.8|14410.8|14430.8|14424.8|14325.3|14319.3|8508
1656666000000|2022-07-01 09:00:00|14415.8|14409.8|14435.3|14429.3|14444.8|14438.8|14404.3|14398.3|4194
1656669600000|2022-07-01 10:00:00|14434.8|14428.8|14376.8|14370.8|14439.8|14433.8|14369.3|14363.3|3408
1656673200000|2022-07-01 11:00:00|14376.3|14370.3|14347.8|14341.8|14406.3|14400.3|14329.8|14323.8|4224
1656676800000|2022-07-01 12:00:00|14347.3|14341.3|14389.8|14383.8|14401.8|14395.8|14341.3|14335.3|3890
1656680400000|2022-07-01 13:00:00|14390.8|14384.8|14419.8|14413.8|14459.3|14453.3|14377.8|14371.8|12028
1656684000000|2022-07-01 14:00:00|14419.3|14413.3|14365.8|14359.8|14444.8|14438.8|14318.8|14312.8|14206
1656687600000|2022-07-01 15:00:00|14364.3|14358.3|14346.3|14340.3|14408.8|14402.8|14339.8|14333.8|7658
1656691200000|2022-07-01 16:00:00|14345.8|14339.8|14320.8|14314.8|14369.3|14363.3|14320.3|14314.3|5127
1656694800000|2022-07-01 17:00:00|14320.3|14314.3|14384.3|14378.3|14384.3|14378.3|14310.3|14304.3|4755
1656698400000|2022-07-01 18:00:00|14385.8|14379.8|14412.8|14406.8|14421.8|14415.8|14357.3|14351.3|3320
1656702000000|2022-07-01 19:00:00|14413.3|14407.3|14419.3|14413.3|14436.3|14430.3|14392.3|14386.3|2479
1656705600000|2022-07-01 20:00:00|14420.3|14414.3|14437.8|14431.8|14439.3|14433.3|14415.8|14409.8|1185
1656709200000|2022-07-01 21:00:00|14425.2|14411.2|14425.2|14411.2|14425.2|14411.2|14425.2|14411.2|0
1656885600000|2022-07-03 22:00:00|14426.8|14412.8|14383.4|14369.4|14430.9|14416.9|14370|14356|0
1656889200000|2022-07-03 23:00:00|14383|14369|14348.9|14334.9|14393.4|14379.4|14340.9|14326.9|0
1656892800000|2022-07-04 00:00:00|14348.5|14334.5|14318.3|14314.3|14387.8|14383.8|14318.3|14314.3|9764
1656896400000|2022-07-04 01:00:00|14318.8|14314.8|14376.8|14372.8|14454.8|14450.8|14239.8|14235.8|55770
1656900000000|2022-07-04 02:00:00|14375.3|14371.3|14313.7|14309.7|14425.2|14421.2|14207.2|14203.2|27924
1656903600000|2022-07-04 03:00:00|14313.2|14309.2|14248.7|14244.7|14343.2|14339.2|14242.7|14238.7|13373
1656907200000|2022-07-04 04:00:00|14248.2|14244.2|14256.7|14252.7|14285.2|14281.2|14166.7|14162.7|19894
1656910800000|2022-07-04 05:00:00|14255.2|14251.2|14292.1|14278.1|14292.6|14278.6|14222.7|14218.7|16441
1656914400000|2022-07-04 06:00:00|14291.7|14277.7|14301.2|14287.2|14325.9|14311.9|14276.9|14262.9|0
1656918000000|2022-07-04 07:00:00|14281.7|14275.7|14256.2|14250.2|14301.2|14295.2|14236.7|14230.7|5107
1656921600000|2022-07-04 08:00:00|14255.7|14249.7|14266.2|14260.2|14277.2|14271.2|14249.7|14243.7|2044
1656925200000|2022-07-04 09:00:00|14265.7|14259.7|14305.7|14299.7|14322.7|14316.7|14257.7|14251.7|4095
1656928800000|2022-07-04 10:00:00|14307.7|14301.7|14323.2|14317.2|14335.7|14329.7|14297.7|14291.7|2634
1656932400000|2022-07-04 11:00:00|14322.2|14316.2|14326.7|14320.7|14344.7|14338.7|14313.7|14307.7|2211
1656936000000|2022-07-04 12:00:00|14326.2|14320.2|14323.7|14317.7|14336.2|14330.2|14310.7|14304.7|1529
1656939600000|2022-07-04 13:00:00|14324.2|14318.2|14293.7|14287.7|14333.2|14327.2|14292.7|14286.7|2679
1656943200000|2022-07-04 14:00:00|14293.2|14287.2|14299.2|14293.2|14304.7|14298.7|14284.7|14278.7|2372
1656946800000|2022-07-04 15:00:00|14300.2|14294.2|14298.7|14292.7|14313.7|14307.7|14291.2|14285.2|1351
1656950400000|2022-07-04 16:00:00|14299.2|14293.2|14318.7|14312.7|14326.2|14320.2|14295.2|14289.2|1085
1656954000000|2022-07-04 17:00:00|14318.2|14312.2|14313.7|14307.7|14324.7|14318.7|14307.2|14301.2|320
1656957600000|2022-07-04 18:00:00|14314.2|14308.2|14315.7|14309.7|14318.2|14312.2|14309.7|14303.7|252
1656961200000|2022-07-04 19:00:00|14315.2|14309.2|14347.7|14341.7|14375.2|14369.2|14315.2|14309.2|1597
1656964800000|2022-07-04 20:00:00|14347.2|14341.2|14378.7|14372.7|14387.2|14381.2|14345.7|14339.7|1204
1656968400000|2022-07-04 21:00:00|14388.9|14374.9|14390|14376|14391.2|14377.2|14388.9|14374.9|0
1656972000000|2022-07-04 22:00:00|14392.6|14378.6|14450|14436|14457.9|14443.9|14385.9|14371.9|0
1656975600000|2022-07-04 23:00:00|14450.4|14436.4|14486.2|14472.2|14529.9|14515.9|14450.4|14436.4|0
1656979200000|2022-07-05 00:00:00|14486.7|14472.7|14535.2|14531.2|14548.2|14544.2|14460.8|14446.8|11277
1656982800000|2022-07-05 01:00:00|14536.2|14532.2|14369.2|14365.2|14541.2|14537.2|14350.7|14346.7|41188
1656986400000|2022-07-05 02:00:00|14369.7|14365.7|14128.5|14124.5|14375.7|14371.7|14119.5|14115.5|42391
1656990000000|2022-07-05 03:00:00|14127.5|14123.5|14172|14168|14209.5|14205.5|14098|14094|28483
1656993600000|2022-07-05 04:00:00|14173.5|14169.5|14279.5|14275.5|14297|14293|14163.5|14159.5|22893
1656997200000|2022-07-05 05:00:00|14279|14275|14337.2|14323.2|14380|14376|14240|14236|28693
1657000800000|2022-07-05 06:00:00|14335.1|14321.1|14335.3|14321.3|14341.5|14327.5|14310.6|14296.6|0
1657004400000|2022-07-05 07:00:00|14335.1|14321.1|14295|14289|14335.1|14329|14290|14284|5464
1657008000000|2022-07-05 08:00:00|14294.5|14288.5|14190.5|14184.5|14308.5|14302.5|14184|14178|8381
1657011600000|2022-07-05 09:00:00|14192.5|14186.5|14221.5|14215.5|14228.5|14222.5|14181|14175|4075
1657015200000|2022-07-05 10:00:00|14220.5|14214.5|14226|14220|14247|14241|14217.5|14211.5|3315
1657018800000|2022-07-05 11:00:00|14228.5|14222.5|14182|14176|14233.5|14227.5|14174.5|14168.5|3637
1657022400000|2022-07-05 12:00:00|14184|14178|14116|14110|14186|14180|14109|14103|6765
1657026000000|2022-07-05 13:00:00|14115|14109|14096.5|14090.5|14142|14136|14055|14049|13456
1657029600000|2022-07-05 14:00:00|14094|14088|14134.5|14128.5|14176|14170|14073.5|14067.5|12189
1657033200000|2022-07-05 15:00:00|14133.5|14127.5|14134|14128|14145.5|14139.5|14082.5|14076.5|7604
1657036800000|2022-07-05 16:00:00|14135|14129|14129|14123|14168.5|14162.5|14112.5|14106.5|6175
1657040400000|2022-07-05 17:00:00|14130|14124|14182.5|14176.5|14207.5|14201.5|14126|14120|4447
1657044000000|2022-07-05 18:00:00|14183|14177|14263|14257|14284.5|14278.5|14176|14170|5268
1657047600000|2022-07-05 19:00:00|14261.5|14255.5|14314|14308|14314|14308|14241|14235|3384
1657051200000|2022-07-05 20:00:00|14313.5|14307.5|14344.5|14338.5|14355.5|14349.5|14309.5|14303.5|2689
1657054800000|2022-07-05 21:00:00|14348.1|14334.1|14350.6|14336.6|14350.6|14336.6|14347.1|14333.1|1
1657058400000|2022-07-05 22:00:00|14360|14346|14345.6|14331.6|14371.7|14357.7|14341.4|14327.4|0
1657062000000|2022-07-05 23:00:00|14346.4|14332.4|14320.9|14306.9|14354.9|14340.9|14314.2|14300.2|0
1657065600000|2022-07-06 00:00:00|14321.7|14307.7|14302.5|14298.5|14381.9|14367.9|14251.5|14247.5|9421
1657069200000|2022-07-06 01:00:00|14300|14296|14168|14164|14320.5|14316.5|14141.5|14137.5|38957
1657072800000|2022-07-06 02:00:00|14168.5|14164.5|14102.5|14098.5|14235.5|14231.5|14073.5|14069.5|28019
1657076400000|2022-07-06 03:00:00|14103|14099|14107.9|14103.9|14140.4|14136.4|14029|14025|23764
1657080000000|2022-07-06 04:00:00|14108.4|14104.4|14012.4|14008.4|14135.9|14131.9|14007.9|14003.9|19556
1657083600000|2022-07-06 05:00:00|14010.9|14006.9|13940.5|13926.5|14025.4|14021.4|13939|13925|30917
1657087200000|2022-07-06 06:00:00|13941.1|13927.1|13967.8|13953.8|13968|13954|13899.2|13885.2|0
1657090800000|2022-07-06 07:00:00|13983.7|13977.7|14018.7|14012.7|14028.2|14022.2|13972.2|13966.2|8624
1657094400000|2022-07-06 08:00:00|14019.2|14013.2|13993.7|13987.7|14046.2|14040.2|13977.7|13971.7|5647
1657098000000|2022-07-06 09:00:00|13993.2|13987.2|14014.7|14008.7|14024.2|14018.2|13974.2|13968.2|3216
1657101600000|2022-07-06 10:00:00|14015.2|14009.2|14012.7|14006.7|14035.2|14029.2|14001.2|13995.2|2270
1657105200000|2022-07-06 11:00:00|14010.7|14004.7|13999.2|13993.2|14013.2|14007.2|13983.7|13977.7|1968
1657108800000|2022-07-06 12:00:00|13998.7|13992.7|14019.7|14013.7|14031.7|14025.7|13981.2|13975.2|3162
1657112400000|2022-07-06 13:00:00|14019.2|14013.2|14023.2|14017.2|14058.2|14052.2|13986.2|13980.2|9460
1657116000000|2022-07-06 14:00:00|14024.2|14018.2|14035.2|14029.2|14039.2|14033.2|13993.7|13987.7|6750
1657119600000|2022-07-06 15:00:00|14034.7|14028.7|14023.2|14017.2|14037.7|14031.7|13994.7|13988.7|4339
1657123200000|2022-07-06 16:00:00|14024.2|14018.2|14065.2|14059.2|14070.2|14064.2|14017.2|14011.2|4489
1657126800000|2022-07-06 17:00:00|14066.2|14060.2|14070.7|14064.7|14085.2|14079.2|14059.2|14053.2|3200
1657130400000|2022-07-06 18:00:00|14070.2|14064.2|14132.7|14126.7|14146.7|14140.7|14037.2|14031.2|7622
1657134000000|2022-07-06 19:00:00|14133.2|14127.2|14102.2|14096.2|14161.7|14155.7|14078.7|14072.7|3320
1657137600000|2022-07-06 20:00:00|14103.2|14097.2|14108.2|14102.2|14120.7|14114.7|14094.7|14088.7|1303
1657141200000|2022-07-06 21:00:00|14109.9|14095.9|14108.3|14094.3|14111.8|14097.8|14108.2|14094.2|0
1657144800000|2022-07-06 22:00:00|14110.1|14096.1|14099.8|14085.8|14113.8|14099.8|14097.3|14083.3|0
1657148400000|2022-07-06 23:00:00|14101.4|14087.4|14104.8|14090.8|14113.8|14099.8|14095|14081|0
1657152000000|2022-07-07 00:00:00|14105.2|14091.2|14099.2|14095.2|14160.2|14156.2|14072.2|14058.2|6857
1657155600000|2022-07-07 01:00:00|14100.2|14096.2|14106.7|14102.7|14121.2|14117.2|13925.2|13921.2|50550
1657159200000|2022-07-07 02:00:00|14108.2|14104.2|14355.2|14351.2|14363.7|14359.7|14106.7|14102.7|47236
1657162800000|2022-07-07 03:00:00|14355.7|14351.7|14344.2|14340.2|14379.2|14375.2|14310.7|14306.7|16788
1657166400000|2022-07-07 04:00:00|14343.7|14339.7|14321.7|14317.7|14365.2|14361.2|14271.7|14267.7|15297
1657170000000|2022-07-07 05:00:00|14322.2|14318.2|14266.4|14252.4|14348.2|14344.2|14250.3|14242.8|21116
1657173600000|2022-07-07 06:00:00|14266|14252|14271.1|14257.1|14290.4|14276.4|14265.4|14251.4|0
1657177200000|2022-07-07 07:00:00|14271.7|14257.7|14321.8|14315.8|14321.8|14315.8|14255.8|14249.8|7868
1657180800000|2022-07-07 08:00:00|14322.3|14316.3|14299.3|14293.3|14337.3|14331.3|14281.8|14275.8|4356
1657184400000|2022-07-07 09:00:00|14296.8|14290.8|14298.3|14292.3|14329.8|14323.8|14288.8|14282.8|3349
1657188000000|2022-07-07 10:00:00|14297.8|14291.8|14325.8|14319.8|14326.8|14320.8|14297.3|14291.3|2022
1657191600000|2022-07-07 11:00:00|14326.3|14320.3|14349.8|14343.8|14350.3|14344.3|14310.3|14304.3|2012
1657195200000|2022-07-07 12:00:00|14349.3|14343.3|14363.3|14357.3|14377.8|14371.8|14338.3|14332.3|3923
1657198800000|2022-07-07 13:00:00|14362.8|14356.8|14436.3|14430.3|14442.3|14436.3|14347.8|14341.8|10061
1657202400000|2022-07-07 14:00:00|14437.3|14431.3|14445.3|14439.3|14454.3|14448.3|14404.8|14398.8|8079
1657206000000|2022-07-07 15:00:00|14444.8|14438.8|14450.3|14444.3|14456.3|14450.3|14429.8|14423.8|3645
1657209600000|2022-07-07 16:00:00|14449.8|14443.8|14444.3|14438.3|14450.8|14444.8|14431.8|14425.8|1734
1657213200000|2022-07-07 17:00:00|14442.8|14436.8|14466.3|14460.3|14468.3|14462.3|14429.3|14423.3|1801
1657216800000|2022-07-07 18:00:00|14466.8|14460.8|14458.8|14452.8|14471.3|14465.3|14450.3|14444.3|1099
1657220400000|2022-07-07 19:00:00|14459.3|14453.3|14453.8|14447.8|14470.3|14464.3|14434.3|14428.3|1436
1657224000000|2022-07-07 20:00:00|14451.8|14445.8|14458.8|14452.8|14460.3|14454.3|14441.8|14435.8|1210
1657227600000|2022-07-07 21:00:00|14462.9|14448.9|14452.9|14438.9|14463.5|14449.5|14452.9|14438.9|0
1657231200000|2022-07-07 22:00:00|14453.1|14439.1|14456.8|14442.8|14464.2|14450.2|14447.9|14433.9|0
1657234800000|2022-07-07 23:00:00|14457.7|14443.7|14448.4|14434.4|14459.3|14445.3|14442.3|14428.3|0
1657238400000|2022-07-08 00:00:00|14448.8|14434.8|14449.3|14445.3|14472.3|14468.3|14405.8|14401.8|9400
1657242000000|2022-07-08 01:00:00|14448.3|14444.3|14517.3|14513.3|14545.3|14541.3|14418.8|14414.8|39965
1657245600000|2022-07-08 02:00:00|14518.3|14514.3|14415.3|14411.3|14558.8|14554.8|14398.8|14394.8|28171
1657249200000|2022-07-08 03:00:00|14415.8|14411.8|14412.8|14408.8|14463.3|14459.3|14338.8|14334.8|30536
1657252800000|2022-07-08 04:00:00|14411.8|14407.8|14472.3|14468.3|14477.3|14473.3|14387.3|14383.3|12665
1657256400000|2022-07-08 05:00:00|14472.8|14468.8|14403.7|14389.7|14484.3|14480.3|14393.3|14379.3|18426
1657260000000|2022-07-08 06:00:00|14403.3|14389.3|14408.9|14394.9|14427.5|14413.5|14386.9|14372.9|0
1657263600000|2022-07-08 07:00:00|14408.8|14394.8|14435.2|14429.2|14444.2|14438.2|14408.8|14394.8|4824
1657267200000|2022-07-08 08:00:00|14434.7|14428.7|14417.7|14411.7|14459.2|14453.2|14417.7|14411.7|3487
1657270800000|2022-07-08 09:00:00|14418.2|14412.2|14431.7|14425.7|14437.2|14431.2|14386.7|14380.7|3833
1657274400000|2022-07-08 10:00:00|14430.7|14424.7|14451.2|14445.2|14484.7|14478.7|14430.7|14424.7|5623
1657278000000|2022-07-08 11:00:00|14451.7|14445.7|14452.7|14446.7|14470.7|14464.7|14443.7|14437.7|2497
1657281600000|2022-07-08 12:00:00|14453.2|14447.2|14402.7|14396.7|14483.7|14477.7|14350.2|14344.2|9940
1657285200000|2022-07-08 13:00:00|14403.2|14397.2|14413.7|14407.7|14471.2|14465.2|14396.2|14390.2|11459
1657288800000|2022-07-08 14:00:00|14411.7|14405.7|14508.2|14502.2|14517.7|14511.7|14399.2|14393.2|11089
1657292400000|2022-07-08 15:00:00|14508.7|14502.7|14522.2|14516.2|14539.2|14533.2|14485.7|14479.7|7628
1657296000000|2022-07-08 16:00:00|14522.7|14516.7|14482.2|14476.2|14524.2|14518.2|14461.7|14455.7|6310
1657299600000|2022-07-08 17:00:00|14482.7|14476.7|14503.2|14497.2|14518.7|14512.7|14466.7|14460.7|3574
1657303200000|2022-07-08 18:00:00|14502.2|14496.2|14524.7|14518.7|14535.7|14529.7|14490.7|14484.7|2547
1657306800000|2022-07-08 19:00:00|14525.2|14519.2|14527.2|14521.2|14527.2|14521.2|14504.7|14498.7|1546
1657310400000|2022-07-08 20:00:00|14529.2|14523.2|14520.7|14514.7|14529.2|14523.2|14513.2|14507.2|1029
1657314000000|2022-07-08 21:00:00|14524.7|14510.7|14524.7|14510.7|14524.7|14510.7|14524.7|14510.7|0
1657490400000|2022-07-10 22:00:00|14490.9|14476.9|14480.5|14466.5|14491.3|14477.3|14463.9|14449.9|0
1657494000000|2022-07-10 23:00:00|14480.9|14466.9|14499.3|14485.3|14509.7|14495.7|14475.9|14461.9|0
1657497600000|2022-07-11 00:00:00|14498.9|14484.9|14531.2|14527.2|14562.2|14558.2|14476.4|14462.4|8596
1657501200000|2022-07-11 01:00:00|14533.2|14529.2|14354.7|14350.7|14538.2|14534.2|14353.7|14349.7|43514
1657504800000|2022-07-11 02:00:00|14356.2|14352.2|14324.7|14320.7|14402.2|14398.2|14306.2|14302.2|24202
1657508400000|2022-07-11 03:00:00|14323.2|14319.2|14397.8|14393.8|14413.3|14409.3|14298.3|14294.3|16878
1657512000000|2022-07-11 04:00:00|14398.3|14394.3|14352.3|14348.3|14406.3|14402.3|14342.3|14338.3|10964
1657515600000|2022-07-11 05:00:00|14351.8|14347.8|14317.7|14303.7|14367.8|14363.8|14313.9|14299.9|15730
1657519200000|2022-07-11 06:00:00|14319.7|14305.7|14294.1|14280.1|14325.5|14311.5|14269.1|14255.1|0
1657522800000|2022-07-11 07:00:00|14294.2|14280.2|14321.4|14315.4|14345.9|14339.9|14289.4|14280.2|5159
1657526400000|2022-07-11 08:00:00|14321.9|14315.9|14334.9|14328.9|14343.9|14337.9|14312.9|14306.9|2393
1657530000000|2022-07-11 09:00:00|14334.4|14328.4|14337.9|14331.9|14362.9|14356.9|14331.9|14325.9|2356
1657533600000|2022-07-11 10:00:00|14338.4|14332.4|14346.4|14340.4|14354.4|14348.4|14331.9|14325.9|1076
1657537200000|2022-07-11 11:00:00|14346.9|14340.9|14326.4|14320.4|14358.9|14352.9|14321.4|14315.4|1759
1657540800000|2022-07-11 12:00:00|14326.9|14320.9|14309.4|14303.4|14336.9|14330.9|14291.9|14285.9|3016
1657544400000|2022-07-11 13:00:00|14308.9|14302.9|14226.9|14220.9|14319.9|14313.9|14202.9|14196.9|12087
1657548000000|2022-07-11 14:00:00|14226.4|14220.4|14231.9|14225.9|14275.9|14269.9|14214.4|14208.4|10132
1657551600000|2022-07-11 15:00:00|14231.4|14225.4|14253.9|14247.9|14269.4|14263.4|14230.9|14224.9|4570
1657555200000|2022-07-11 16:00:00|14253.4|14247.4|14279.9|14273.9|14283.4|14277.4|14249.4|14243.4|2783
1657558800000|2022-07-11 17:00:00|14278.9|14272.9|14314.9|14308.9|14329.4|14323.4|14277.9|14271.9|3396
1657562400000|2022-07-11 18:00:00|14315.4|14309.4|14263.9|14257.9|14318.9|14312.9|14263.9|14257.9|1906
1657566000000|2022-07-11 19:00:00|14262.9|14256.9|14251.4|14245.4|14271.9|14265.9|14235.9|14229.9|2300
1657569600000|2022-07-11 20:00:00|14251.9|14245.9|14252.9|14246.9|14269.9|14263.9|14250.9|14244.9|1011
1657573200000|2022-07-11 21:00:00|14258.3|14244.3|14264.5|14250.5|14265.1|14251.1|14256.1|14242.1|0
1657576800000|2022-07-11 22:00:00|14261.8|14247.8|14241.4|14227.4|14264.3|14250.3|14239.4|14225.4|0
1657580400000|2022-07-11 23:00:00|14241.8|14227.8|14266.9|14252.9|14268.5|14254.5|14240.6|14226.6|0
1657584000000|2022-07-12 00:00:00|14267.7|14253.7|14159.4|14155.4|14271.9|14257.9|14158.4|14154.4|9924
1657587600000|2022-07-12 01:00:00|14161.9|14157.9|14009.4|14005.4|14174.9|14170.9|13998.4|13994.4|46171
1657591200000|2022-07-12 02:00:00|14009.9|14005.9|13955.3|13951.3|14033.9|14029.9|13931.3|13927.3|22161
1657594800000|2022-07-12 03:00:00|13954.8|13950.8|13990.8|13986.8|13995.8|13991.8|13913.3|13909.3|18111
1657598400000|2022-07-12 04:00:00|13991.8|13987.8|13962.3|13958.3|14001.3|13997.3|13945.3|13941.3|12697
1657602000000|2022-07-12 05:00:00|13960.3|13956.3|13960|13946|13987.3|13983.3|13935.8|13931.8|17906
1657605600000|2022-07-12 06:00:00|13959.6|13945.6|13965.9|13951.9|13969.8|13955.8|13934.2|13920.2|0
1657609200000|2022-07-12 07:00:00|13965.3|13951.3|13972.1|13966.1|14008.6|14002.6|13943.1|13937.1|6741
1657612800000|2022-07-12 08:00:00|13973.1|13967.1|13984.6|13978.6|13996.1|13990.1|13954.1|13948.1|3074
1657616400000|2022-07-12 09:00:00|13985.6|13979.6|13976.1|13970.1|13997.6|13991.6|13963.1|13957.1|1913
1657620000000|2022-07-12 10:00:00|13975.6|13969.6|13974.6|13968.6|13991.1|13985.1|13970.1|13964.1|1523
1657623600000|2022-07-12 11:00:00|13974.1|13968.1|14251.6|14245.6|14292.1|14286.1|13974.1|13968.1|29608
1657627200000|2022-07-12 12:00:00|14248.6|14242.6|14252.1|14246.1|14291.6|14285.6|14241.6|14235.6|7405
1657630800000|2022-07-12 13:00:00|14251.6|14245.6|14237.6|14231.6|14313.6|14307.6|14237.1|14231.1|13083
1657634400000|2022-07-12 14:00:00|14238.1|14232.1|14253.6|14247.6|14257.1|14251.1|14214.6|14208.6|10483
1657638000000|2022-07-12 15:00:00|14253.1|14247.1|14283.1|14277.1|14294.1|14288.1|14252.1|14246.1|5699
1657641600000|2022-07-12 16:00:00|14283.6|14277.6|14296.1|14290.1|14311.1|14305.1|14274.1|14268.1|3982
1657645200000|2022-07-12 17:00:00|14296.6|14290.6|14323.1|14317.1|14325.1|14319.1|14283.6|14277.6|2318
1657648800000|2022-07-12 18:00:00|14324.1|14318.1|14307.1|14301.1|14330.6|14324.6|14302.1|14296.1|2491
1657652400000|2022-07-12 19:00:00|14307.6|14301.6|14279.6|14273.6|14307.6|14301.6|14230.1|14224.1|4857
1657656000000|2022-07-12 20:00:00|14279.1|14273.1|14292.6|14286.6|14299.1|14293.1|14273.1|14267.1|1596
1657659600000|2022-07-12 21:00:00|14297.3|14283.3|14298.5|14284.5|14300.2|14286.2|14294.5|14280.5|0
1657663200000|2022-07-12 22:00:00|14299.4|14285.4|14298.8|14284.8|14310.1|14296.1|14292.1|14278.1|0
1657666800000|2022-07-12 23:00:00|14299.6|14285.6|14273.3|14259.3|14306.3|14292.3|14270.2|14256.2|0
1657670400000|2022-07-13 00:00:00|14272.5|14258.5|14326.6|14322.6|14326.6|14322.6|14264.6|14251.4|10104
1657674000000|2022-07-13 01:00:00|14327.1|14323.1|14351.1|14347.1|14390.6|14386.6|14275.1|14271.1|43420
1657677600000|2022-07-13 02:00:00|14352.1|14348.1|14355.1|14351.1|14378.1|14374.1|14306.6|14302.6|16651
1657681200000|2022-07-13 03:00:00|14356.1|14352.1|14388.1|14384.1|14404.6|14400.6|14345.6|14341.6|12612
1657684800000|2022-07-13 04:00:00|14389.1|14385.1|14379.1|14375.1|14390.6|14386.6|14361.6|14357.6|9479
1657688400000|2022-07-13 05:00:00|14380.6|14376.6|14330.3|14316.3|14415.1|14411.1|14295.8|14291.8|20014
1657692000000|2022-07-13 06:00:00|14329.7|14315.7|14333.2|14319.2|14348.3|14334.3|14298.7|14284.7|0
1657695600000|2022-07-13 07:00:00|14333.3|14319.3|14285.8|14279.8|14335.4|14321.8|14279.8|14273.8|4820
1657699200000|2022-07-13 08:00:00|14285.3|14279.3|14313.3|14307.3|14314.3|14308.3|14259.8|14253.8|4565
1657702800000|2022-07-13 09:00:00|14313.8|14307.8|14300.8|14294.8|14314.3|14308.3|14295.8|14289.8|1767
1657706400000|2022-07-13 10:00:00|14300.3|14294.3|14296.3|14290.3|14302.8|14296.8|14283.3|14277.3|1568
1657710000000|2022-07-13 11:00:00|14295.8|14289.8|14293.8|14287.8|14304.3|14298.3|14273.8|14267.8|2535
1657713600000|2022-07-13 12:00:00|14293.3|14287.3|14210.8|14204.8|14377.8|14371.8|14138.3|14132.3|22415
1657717200000|2022-07-13 13:00:00|14210.3|14204.3|14232.8|14226.8|14259.3|14253.3|14151.3|14145.3|19469
1657720800000|2022-07-13 14:00:00|14233.3|14227.3|14306.8|14300.8|14334.8|14328.8|14181.3|14175.3|17723
1657724400000|2022-07-13 15:00:00|14307.3|14301.3|14310.3|14304.3|14351.3|14345.3|14279.3|14273.3|10573
1657728000000|2022-07-13 16:00:00|14310.8|14304.8|14343.3|14337.3|14344.3|14338.3|14301.8|14295.8|4100
1657731600000|2022-07-13 17:00:00|14344.3|14338.3|14360.3|14354.3|14371.8|14365.8|14331.8|14325.8|4195
1657735200000|2022-07-13 18:00:00|14360.8|14354.8|14400.8|14394.8|14400.8|14394.8|14297.3|14291.3|5734
1657738800000|2022-07-13 19:00:00|14409.8|14403.8|14358.8|14352.8|14410.8|14404.8|14341.8|14335.8|3268
1657742400000|2022-07-13 20:00:00|14357.8|14351.8|14344.3|14338.3|14362.3|14356.3|14322.3|14316.3|1737
1657746000000|2022-07-13 21:00:00|14350.8|14336.8|14348.9|14334.9|14351.4|14337.4|14345.2|14331.2|0
1657749600000|2022-07-13 22:00:00|14348.3|14334.3|14320.9|14306.9|14351.3|14337.3|14304.1|14290.1|0
1657753200000|2022-07-13 23:00:00|14320.1|14306.1|14273.9|14259.9|14331.9|14317.9|14267.3|14253.3|0
1657756800000|2022-07-14 00:00:00|14273|14259|14207.8|14203.8|14309.5|14295.5|14171.3|14167.3|12839
1657760400000|2022-07-14 01:00:00|14212.3|14208.3|14310.3|14306.3|14316.3|14312.3|14159.8|14155.8|42537
1657764000000|2022-07-14 02:00:00|14312.3|14308.3|14439.8|14435.8|14463.8|14459.8|14307.8|14303.8|29095
1657767600000|2022-07-14 03:00:00|14441.8|14437.8|14420.3|14416.3|14472.3|14468.3|14411.3|14407.3|15154
1657771200000|2022-07-14 04:00:00|14421.3|14417.3|14417.8|14413.8|14443.8|14439.8|14406.3|14402.3|10196
1657774800000|2022-07-14 05:00:00|14419.3|14415.3|14414.1|14400.1|14463.2|14459.2|14393.3|14389.3|18235
1657778400000|2022-07-14 06:00:00|14413.7|14399.7|14427|14413|14462.4|14448.4|14398|14384|0
1657782000000|2022-07-14 07:00:00|14429|14415|14441.7|14435.7|14478.7|14472.7|14409.7|14403.7|10025
1657785600000|2022-07-14 08:00:00|14443.2|14437.2|14370.7|14364.7|14454.7|14448.7|14354.7|14348.7|8837
1657789200000|2022-07-14 09:00:00|14371.7|14365.7|14397.7|14391.7|14400.2|14394.2|14358.2|14352.2|4108
1657792800000|2022-07-14 10:00:00|14396.7|14390.7|14382.7|14376.7|14415.2|14409.2|14374.2|14368.2|4090
1657796400000|2022-07-14 11:00:00|14383.2|14377.2|14380.7|14374.7|14400.2|14394.2|14373.7|14367.7|2697
1657800000000|2022-07-14 12:00:00|14381.2|14375.2|14385.7|14379.7|14407.7|14401.7|14357.7|14351.7|4995
1657803600000|2022-07-14 13:00:00|14385.2|14379.2|14319.2|14313.2|14394.2|14388.2|14301.2|14295.2|13694
1657807200000|2022-07-14 14:00:00|14318.7|14312.7|14338.7|14332.7|14351.7|14345.7|14294.7|14288.7|10354
1657810800000|2022-07-14 15:00:00|14341.7|14335.7|14416.2|14410.2|14424.7|14418.7|14335.2|14329.2|11841
1657814400000|2022-07-14 16:00:00|14418.2|14412.2|14379.7|14373.7|14423.7|14417.7|14365.7|14359.7|5251
1657818000000|2022-07-14 17:00:00|14379.2|14373.2|14424.7|14418.7|14437.7|14431.7|14364.7|14358.7|4054
1657821600000|2022-07-14 18:00:00|14424.2|14418.2|14479.2|14473.2|14499.2|14493.2|14420.7|14414.7|4806
1657825200000|2022-07-14 19:00:00|14480.7|14474.7|14502.7|14496.7|14506.7|14500.7|14462.2|14456.2|2665
1657828800000|2022-07-14 20:00:00|14500.7|14494.7|14501.2|14495.2|14505.7|14499.7|14492.2|14486.2|1232
1657832400000|2022-07-14 21:00:00|14505.8|14491.8|14507.5|14493.5|14507.7|14493.7|14502.1|14488.1|1
1657836000000|2022-07-14 22:00:00|14512.9|14498.9|14535.5|14521.5|14546.8|14532.8|14510.3|14496.3|0
1657839600000|2022-07-14 23:00:00|14535.9|14521.9|14554.7|14540.7|14557.3|14543.3|14531.6|14517.6|0
1657843200000|2022-07-15 00:00:00|14553.4|14539.4|14457.2|14453.2|14557.3|14543.3|14434.2|14430.2|8782
1657846800000|2022-07-15 01:00:00|14455.7|14451.7|14458.7|14454.7|14463.7|14459.7|14365.7|14361.7|38603
1657850400000|2022-07-15 02:00:00|14458.2|14454.2|14542.2|14538.2|14551.2|14547.2|14445.7|14441.7|27953
1657854000000|2022-07-15 03:00:00|14541.7|14537.7|14538.7|14534.7|14557.2|14553.2|14487.2|14483.2|13564
1657857600000|2022-07-15 04:00:00|14538.2|14534.2|14559.2|14555.2|14573.2|14569.2|14524.7|14520.7|10530
1657861200000|2022-07-15 05:00:00|14560.7|14556.7|14524.5|14510.5|14563.2|14559.2|14501.6|14497.6|16154
1657864800000|2022-07-15 06:00:00|14522.4|14508.4|14479.6|14465.6|14538.4|14524.4|14475.6|14461.6|0
1657868400000|2022-07-15 07:00:00|14479.7|14465.7|14496.1|14490.1|14504.1|14498.1|14441.1|14435.1|7683
1657872000000|2022-07-15 08:00:00|14497.1|14491.1|14516.1|14510.1|14534.1|14528.1|14480.6|14474.6|4037
1657875600000|2022-07-15 09:00:00|14517.1|14511.1|14506.1|14500.1|14528.1|14522.1|14497.6|14491.6|1991
1657879200000|2022-07-15 10:00:00|14505.6|14499.6|14518.6|14512.6|14522.1|14516.1|14493.6|14487.6|1452
1657882800000|2022-07-15 11:00:00|14518.1|14512.1|14501.1|14495.1|14527.6|14521.6|14500.1|14494.1|1497
1657886400000|2022-07-15 12:00:00|14501.6|14495.6|14542.6|14536.6|14556.1|14550.1|14483.1|14477.1|5919
1657890000000|2022-07-15 13:00:00|14542.1|14536.1|14527.6|14521.6|14563.6|14557.6|14501.1|14495.1|9456
1657893600000|2022-07-15 14:00:00|14529.1|14523.1|14568.6|14562.6|14585.1|14579.1|14522.1|14516.1|11038
1657897200000|2022-07-15 15:00:00|14568.1|14562.1|14567.1|14561.1|14587.6|14581.6|14564.6|14558.6|4904
1657900800000|2022-07-15 16:00:00|14566.6|14560.6|14569.6|14563.6|14577.1|14571.1|14557.1|14551.1|2589
1657904400000|2022-07-15 17:00:00|14570.6|14564.6|14576.1|14570.1|14584.1|14578.1|14568.1|14562.1|1525
1657908000000|2022-07-15 18:00:00|14576.6|14570.6|14587.1|14581.1|14592.1|14586.1|14570.6|14564.6|1041
1657911600000|2022-07-15 19:00:00|14586.1|14580.1|14604.1|14598.1|14605.1|14599.1|14575.6|14569.6|1884
1657915200000|2022-07-15 20:00:00|14603.6|14597.6|14601.6|14595.6|14604.1|14598.1|14586.1|14580.1|1652
1657918800000|2022-07-15 21:00:00|14605.6|14591.6|14605.6|14591.6|14605.6|14591.6|14605.6|14591.6|0
1658095200000|2022-07-17 22:00:00|14627.8|14613.8|14613.3|14599.3|14633|14619|14607.8|14593.8|0
1658098800000|2022-07-17 23:00:00|14612.9|14598.9|14631.8|14617.8|14634.7|14620.7|14610.8|14596.8|0
1658102400000|2022-07-18 00:00:00|14631.3|14617.3|14575.1|14571.1|14638.5|14624.5|14566.1|14562.1|7214
1658106000000|2022-07-18 01:00:00|14573.6|14569.6|14665.6|14661.6|14685.1|14681.1|14571.6|14567.6|37817
1658109600000|2022-07-18 02:00:00|14666.1|14662.1|14619.6|14615.6|14695.6|14691.6|14606.1|14602.1|21055
1658113200000|2022-07-18 03:00:00|14619.1|14615.1|14640.5|14636.5|14658.2|14654.2|14615.6|14611.6|10287
1658116800000|2022-07-18 04:00:00|14639|14635|14654|14650|14662.5|14658.5|14628.5|14624.5|8475
1658120400000|2022-07-18 05:00:00|14655|14651|14674.1|14660.1|14674.7|14661.5|14634|14630|12659
1658124000000|2022-07-18 06:00:00|14673.6|14659.6|14684.5|14670.5|14688.9|14674.9|14657.2|14643.2|0
1658127600000|2022-07-18 07:00:00|14683.9|14669.9|14693.3|14687.3|14705.8|14699.8|14656.3|14650.3|5785
1658131200000|2022-07-18 08:00:00|14694.3|14688.3|14704.3|14698.3|14707.3|14701.3|14688.3|14682.3|1902
1658134800000|2022-07-18 09:00:00|14703.8|14697.8|14697.3|14691.3|14712.8|14706.8|14694.8|14688.8|1493
1658138400000|2022-07-18 10:00:00|14696.8|14690.8|14697.3|14691.3|14704.8|14698.8|14692.8|14686.8|932
1658142000000|2022-07-18 11:00:00|14696.3|14690.3|14708.3|14702.3|14722.3|14716.3|14689.3|14683.3|1923
1658145600000|2022-07-18 12:00:00|14708.8|14702.8|14696.3|14690.3|14714.8|14708.8|14685.3|14679.3|2466
1658149200000|2022-07-18 13:00:00|14695.3|14689.3|14693.3|14687.3|14729.3|14723.3|14685.3|14679.3|6081
1658152800000|2022-07-18 14:00:00|14693.8|14687.8|14677.3|14671.3|14698.8|14692.8|14651.8|14645.8|8328
1658156400000|2022-07-18 15:00:00|14677.8|14671.8|14683.8|14677.8|14687.3|14681.3|14649.8|14643.8|3627
1658160000000|2022-07-18 16:00:00|14684.3|14678.3|14658.3|14652.3|14685.3|14679.3|14655.8|14649.8|1795
1658163600000|2022-07-18 17:00:00|14659.3|14653.3|14581.3|14575.3|14668.8|14662.8|14573.3|14567.3|5703
1658167200000|2022-07-18 18:00:00|14582.3|14576.3|14576.8|14570.8|14612.3|14606.3|14575.3|14569.3|3537
1658170800000|2022-07-18 19:00:00|14576.3|14570.3|14561.8|14555.8|14601.3|14595.3|14537.3|14531.3|3408
1658174400000|2022-07-18 20:00:00|14562.3|14556.3|14579.3|14573.3|14585.3|14579.3|14557.8|14551.8|1201
1658178000000|2022-07-18 21:00:00|14583|14569|14584|14570|14585.3|14571.3|14577.4|14563.4|0
1658181600000|2022-07-18 22:00:00|14580.2|14566.2|14587.3|14573.3|14594.1|14580.1|14570.7|14556.7|0
1658185200000|2022-07-18 23:00:00|14586.4|14572.4|14604.6|14590.6|14606.7|14592.7|14576.2|14562.2|0
1658188800000|2022-07-19 00:00:00|14605.4|14591.4|14580.8|14576.8|14608.8|14594.8|14548.8|14544.8|6043
1658192400000|2022-07-19 01:00:00|14579.8|14575.8|14653.8|14649.8|14706.8|14702.8|14566.8|14562.8|19949
1658196000000|2022-07-19 02:00:00|14654.3|14650.3|14655.2|14651.2|14684.3|14680.3|14635.7|14631.7|2382
1658199600000|2022-07-19 03:00:00|14654.7|14650.7|14660.2|14656.2|14680.2|14676.2|14646.2|14642.2|1702
1658203200000|2022-07-19 04:00:00|14660.7|14656.7|14648.7|14644.7|14666.2|14662.2|14643.7|14639.7|2035
1658206800000|2022-07-19 05:00:00|14649.7|14645.7|14655.9|14641.9|14666.9|14661.7|14633.7|14629.7|3548
1658210400000|2022-07-19 06:00:00|14655.1|14641.1|14656.1|14642.1|14677.7|14663.7|14645|14631|0
1658214000000|2022-07-19 07:00:00|14656.7|14642.7|14651.3|14645.3|14691.8|14685.8|14636.3|14630.3|787
1658217600000|2022-07-19 08:00:00|14651.8|14645.8|14670.3|14664.3|14674.8|14668.8|14650.3|14644.3|490
1658221200000|2022-07-19 09:00:00|14670.8|14664.8|14675.8|14669.8|14686.3|14680.3|14667.3|14661.3|289
1658224800000|2022-07-19 10:00:00|14676.3|14670.3|14697.8|14691.8|14703.8|14697.8|14675.8|14669.8|565
1658228400000|2022-07-19 11:00:00|14696.3|14690.3|14692.8|14686.8|14697.3|14691.3|14683.3|14677.3|395
1658232000000|2022-07-19 12:00:00|14693.3|14687.3|14704.3|14698.3|14706.3|14700.3|14679.3|14673.3|352
1658235600000|2022-07-19 13:00:00|14705.3|14699.3|14733.3|14727.3|14733.3|14727.3|14700.8|14694.8|1122
1658239200000|2022-07-19 14:00:00|14732.3|14726.3|14767.8|14761.8|14772.3|14766.3|14719.3|14713.3|1544
1658242800000|2022-07-19 15:00:00|14768.3|14762.3|14771.8|14765.8|14776.3|14770.3|14760.3|14754.3|641
1658246400000|2022-07-19 16:00:00|14771.3|14765.3|14771.3|14765.3|14778.3|14772.3|14751.3|14745.3|548
1658250000000|2022-07-19 17:00:00|14771.8|14765.8|14791.8|14785.8|14792.3|14786.3|14766.3|14760.3|372
1658253600000|2022-07-19 18:00:00|14791.3|14785.3|14804.3|14798.3|14805.8|14799.8|14790.8|14784.8|352
1658257200000|2022-07-19 19:00:00|14803.8|14797.8|14808.3|14802.3|14808.3|14802.3|14796.3|14790.3|299
1658260800000|2022-07-19 20:00:00|14807.8|14801.8|14814.8|14808.8|14819.3|14813.3|14805.3|14799.3|376
1658264400000|2022-07-19 21:00:00|14818.7|14804.7|14829.1|14815.1|14829.3|14815.3|14817.2|14803.2|0
1658268000000|2022-07-19 22:00:00|14827.9|14813.9|14822.4|14808.4|14831.3|14817.3|14809.4|14795.4|0
1658271600000|2022-07-19 23:00:00|14823.2|14809.2|14819.7|14805.7|14825.3|14811.3|14808.7|14794.7|0
1658275200000|2022-07-20 00:00:00|14818.8|14804.8|14847.8|14843.8|14872.6|14858.6|14808.1|14794.1|2882
1658278800000|2022-07-20 01:00:00|14847.3|14843.3|14830.9|14826.9|14866.8|14862.8|14806.8|14802.8|12848
1658282400000|2022-07-20 02:00:00|14831.4|14827.4|14840.4|14836.4|14848.4|14844.4|14806.4|14802.4|6013
1658286000000|2022-07-20 03:00:00|14840.9|14836.9|14821.4|14817.4|14848.4|14844.4|14815.4|14811.4|5019
1658289600000|2022-07-20 04:00:00|14821.9|14817.9|14753.4|14749.4|14827.4|14823.4|14715.9|14711.9|12605
1658293200000|2022-07-20 05:00:00|14753.9|14749.9|14739.5|14725.5|14753.9|14749.9|14690.9|14686.9|19254
1658296800000|2022-07-20 06:00:00|14739.7|14725.7|14734.6|14720.6|14748.6|14734.6|14726.6|14712.6|0
1658300400000|2022-07-20 07:00:00|14728.5|14722.5|14691.5|14685.5|14746.5|14740.5|14688.5|14682.5|7185
1658304000000|2022-07-20 08:00:00|14692|14686|14702.5|14696.5|14716|14710|14686.5|14680.5|2811
1658307600000|2022-07-20 09:00:00|14702|14696|14718.5|14712.5|14725|14719|14700.5|14694.5|2163
1658311200000|2022-07-20 10:00:00|14719|14713|14678|14672|14723|14717|14657|14651|4934
1658314800000|2022-07-20 11:00:00|14679|14673|14679.5|14673.5|14686|14680|14667|14661|1963
1658318400000|2022-07-20 12:00:00|14678.5|14672.5|14684|14678|14698|14692|14654|14648|5068
1658322000000|2022-07-20 13:00:00|14683.5|14677.5|14670|14664|14709|14703|14662|14656|6799
1658325600000|2022-07-20 14:00:00|14670.5|14664.5|14752|14746|14753|14747|14659.5|14653.5|9834
1658329200000|2022-07-20 15:00:00|14753|14747|14743.5|14737.5|14755.5|14749.5|14719|14713|5379
1658332800000|2022-07-20 16:00:00|14743|14737|14714|14708|14764|14758|14690.5|14684.5|5150
1658336400000|2022-07-20 17:00:00|14713|14707|14690.5|14684.5|14717|14711|14681.5|14675.5|3698
1658340000000|2022-07-20 18:00:00|14690|14684|14741|14735|14746.5|14740.5|14690|14684|1817
1658343600000|2022-07-20 19:00:00|14740.5|14734.5|14743|14737|14759|14753|14738|14732|1697
1658347200000|2022-07-20 20:00:00|14743.5|14737.5|14727|14721|14753|14747|14727|14721|969
1658350800000|2022-07-20 21:00:00|14731|14717|14735.5|14721.5|14745.6|14731.6|14730|14716|0
1658354400000|2022-07-20 22:00:00|14733.9|14719.9|14721.5|14707.5|14737.7|14723.7|14716.5|14702.5|0
1658358000000|2022-07-20 23:00:00|14722.4|14708.4|14737.4|14723.4|14753.3|14739.3|14719.9|14705.9|0
1658361600000|2022-07-21 00:00:00|14736.2|14722.2|14769.5|14765.5|14781|14777|14714|14700|6437
1658365200000|2022-07-21 01:00:00|14768.5|14764.5|14747|14743|14791|14787|14694|14690|31634
1658368800000|2022-07-21 02:00:00|14746.5|14742.5|14768.1|14764.1|14784|14780|14722|14718|14528
1658372400000|2022-07-21 03:00:00|14767.6|14763.6|14819.1|14815.1|14823.6|14819.6|14764.6|14760.6|13226
1658376000000|2022-07-21 04:00:00|14818.6|14814.6|14836.6|14832.6|14846.1|14842.1|14799.6|14795.6|9823
1658379600000|2022-07-21 05:00:00|14836.1|14832.1|14894.1|14880.1|14918.5|14904.5|14833.6|14829.6|15079
1658383200000|2022-07-21 06:00:00|14894.4|14880.4|14847.6|14833.6|14901.4|14887.4|14843.8|14829.8|0
1658386800000|2022-07-21 07:00:00|14847|14833|14856.7|14850.7|14881.7|14875.7|14847|14833|5654
1658390400000|2022-07-21 08:00:00|14858.2|14852.2|14858.7|14852.7|14859.7|14853.7|14836.2|14830.2|3165
1658394000000|2022-07-21 09:00:00|14858.2|14852.2|14871.7|14865.7|14872.7|14866.7|14847.7|14841.7|1765
1658397600000|2022-07-21 10:00:00|14870.7|14864.7|14870.2|14864.2|14883.7|14877.7|14865.7|14859.7|2245
1658401200000|2022-07-21 11:00:00|14871.2|14865.2|14862.7|14856.7|14875.2|14869.2|14855.7|14849.7|1213
1658404800000|2022-07-21 12:00:00|14861.7|14855.7|14893.2|14887.2|14912.2|14906.2|14851.2|14845.2|5331
1658408400000|2022-07-21 13:00:00|14893.7|14887.7|14889.2|14883.2|14896.7|14890.7|14844.2|14838.2|8292
1658412000000|2022-07-21 14:00:00|14889.7|14883.7|14867.7|14861.7|14900.7|14894.7|14819.7|14813.7|10804
1658415600000|2022-07-21 15:00:00|14868.2|14862.2|14878.7|14872.7|14881.7|14875.7|14852.2|14846.2|4702
1658419200000|2022-07-21 16:00:00|14878.2|14872.2|14916.2|14910.2|14922.2|14916.2|14876.7|14870.7|4557
1658422800000|2022-07-21 17:00:00|14916.7|14910.7|14902.2|14896.2|14921.2|14915.2|14889.7|14883.7|1946
1658426400000|2022-07-21 18:00:00|14902.7|14896.7|14916.2|14910.2|14920.2|14914.2|14899.7|14893.7|897
1658430000000|2022-07-21 19:00:00|14916.7|14910.7|14975.7|14969.7|14977.7|14971.7|14914.2|14908.2|2756
1658433600000|2022-07-21 20:00:00|14975.2|14969.2|14937.7|14931.7|14979.2|14973.2|14931.7|14925.7|1797
1658437200000|2022-07-21 21:00:00|14943.1|14929.1|14939|14925|14944.9|14930.9|14938.3|14924.3|0
1658440800000|2022-07-21 22:00:00|14934|14920|14928.6|14914.6|14940.8|14926.8|14916.8|14902.8|0
1658444400000|2022-07-21 23:00:00|14929.1|14915.1|14920.7|14906.7|14933.6|14919.6|14919|14905|0
1658448000000|2022-07-22 00:00:00|14921.6|14907.6|14901.7|14897.7|14936.8|14922.8|14890.7|14886.7|6310
1658451600000|2022-07-22 01:00:00|14903.7|14899.7|14891.2|14887.2|14970.7|14966.7|14860.2|14856.2|36544
1658455200000|2022-07-22 02:00:00|14891.7|14887.7|14871.7|14867.7|14927.7|14923.7|14849.7|14845.7|19947
1658458800000|2022-07-22 03:00:00|14870.7|14866.7|14906.7|14902.7|14915.2|14911.2|14853.7|14849.7|10055
1658462400000|2022-07-22 04:00:00|14907.7|14903.7|14888.7|14884.7|14907.7|14903.7|14867.2|14863.2|7568
1658466000000|2022-07-22 05:00:00|14889.2|14885.2|14863|14849|14900.7|14896.7|14862.7|14849|10572
1658469600000|2022-07-22 06:00:00|14865|14851|14903.3|14889.3|14904.8|14890.8|14865|14851|0
1658473200000|2022-07-22 07:00:00|14903.9|14889.9|14894.4|14888.4|14915.9|14909.9|14884.9|14878.9|4716
1658476800000|2022-07-22 08:00:00|14894.9|14888.9|14897.4|14891.4|14908.9|14902.9|14883.4|14877.4|1911
1658480400000|2022-07-22 09:00:00|14896.9|14890.9|14908.4|14902.4|14916.4|14910.4|14896.9|14890.9|1729
1658484000000|2022-07-22 10:00:00|14908.9|14902.9|14921.4|14915.4|14931.9|14925.9|14907.9|14901.9|2073
1658487600000|2022-07-22 11:00:00|14921.9|14915.9|14935.9|14929.9|14937.9|14931.9|14916.4|14910.4|1561
1658491200000|2022-07-22 12:00:00|14935.4|14929.4|14933.9|14927.9|14942.9|14936.9|14929.9|14923.9|1883
1658494800000|2022-07-22 13:00:00|14934.4|14928.4|14918.9|14912.9|14966.9|14960.9|14917.9|14911.9|8733
1658498400000|2022-07-22 14:00:00|14919.4|14913.4|14926.4|14920.4|14934.4|14928.4|14897.4|14891.4|7075
1658502000000|2022-07-22 15:00:00|14925.9|14919.9|14894.4|14888.4|14928.9|14922.9|14871.9|14865.9|6542
1658505600000|2022-07-22 16:00:00|14893.9|14887.9|14879.9|14873.9|14902.9|14896.9|14864.4|14858.4|3704
1658509200000|2022-07-22 17:00:00|14879.4|14873.4|14826.9|14820.9|14879.9|14873.9|14807.9|14801.9|6035
1658512800000|2022-07-22 18:00:00|14825.4|14819.4|14819.9|14813.9|14826.9|14820.9|14796.9|14790.9|3083
1658516400000|2022-07-22 19:00:00|14819.4|14813.4|14861.9|14855.9|14862.4|14856.4|14814.9|14808.9|2873
1658520000000|2022-07-22 20:00:00|14862.4|14856.4|14857.9|14851.9|14870.9|14864.9|14851.9|14845.9|1477
1658523600000|2022-07-22 21:00:00|14864.1|14850.1|14864.1|14850.1|14864.1|14850.1|14864.1|14850.1|0
1658700000000|2022-07-24 22:00:00|14850.2|14836.2|14846.1|14832.1|14859.7|14845.7|14827.3|14813.3|0
1658703600000|2022-07-24 23:00:00|14846.9|14832.9|14837.1|14823.1|14860.3|14846.3|14836.7|14822.7|0
1658707200000|2022-07-25 00:00:00|14837.6|14823.6|14827.4|14823.4|14881.9|14877.9|14825.9|14816.8|7184
1658710800000|2022-07-25 01:00:00|14828.9|14824.9|14874.4|14870.4|14907.9|14903.9|14808.9|14804.9|32176
1658714400000|2022-07-25 02:00:00|14874.9|14870.9|14917.9|14913.9|14924.9|14920.9|14863.9|14859.9|15587
1658718000000|2022-07-25 03:00:00|14918.4|14914.4|14945.4|14941.4|14945.9|14941.9|14902.9|14898.9|9347
1658721600000|2022-07-25 04:00:00|14944.4|14940.4|14936.4|14932.4|14965.9|14961.9|14935.9|14931.9|8811
1658725200000|2022-07-25 05:00:00|14935.4|14931.4|14906.9|14892.9|14940.4|14936.4|14886.7|14880.4|9529
1658728800000|2022-07-25 06:00:00|14907.6|14893.6|14922.7|14908.7|14931.2|14917.2|14902.5|14888.5|0
1658732400000|2022-07-25 07:00:00|14915.2|14909.2|14900.7|14894.7|14923.2|14917.2|14890.7|14884.7|3535
1658736000000|2022-07-25 08:00:00|14901.2|14895.2|14928.7|14922.7|14935.7|14929.7|14894.7|14888.7|3196
1658739600000|2022-07-25 09:00:00|14928.2|14922.2|14939.7|14933.7|14940.7|14934.7|14925.7|14919.7|2039
1658743200000|2022-07-25 10:00:00|14940.2|14934.2|14940.2|14934.2|14940.7|14934.7|14930.7|14924.7|1101
1658746800000|2022-07-25 11:00:00|14940.7|14934.7|14929.7|14923.7|14952.2|14946.2|14926.7|14920.7|2443
1658750400000|2022-07-25 12:00:00|14930.2|14924.2|14924.2|14918.2|14932.7|14926.7|14917.2|14911.2|1605
1658754000000|2022-07-25 13:00:00|14924.7|14918.7|14904.7|14898.7|14926.7|14920.7|14879.7|14873.7|6940
1658757600000|2022-07-25 14:00:00|14904.2|14898.2|14887.2|14881.2|14908.2|14902.2|14862.7|14856.7|7297
1658761200000|2022-07-25 15:00:00|14886.7|14880.7|14903.2|14897.2|14907.7|14901.7|14867.7|14861.7|3787
1658764800000|2022-07-25 16:00:00|14902.2|14896.2|14907.2|14901.2|14922.2|14916.2|14891.7|14885.7|2581
1658768400000|2022-07-25 17:00:00|14906.7|14900.7|14896.2|14890.2|14920.7|14914.7|14895.7|14889.7|890
1658772000000|2022-07-25 18:00:00|14896.7|14890.7|14885.2|14879.2|14904.7|14898.7|14883.7|14877.7|918
1658775600000|2022-07-25 19:00:00|14885.7|14879.7|14918.7|14912.7|14918.7|14912.7|14875.2|14869.2|1313
1658779200000|2022-07-25 20:00:00|14918.2|14912.2|14913.2|14907.2|14925.7|14919.7|14904.7|14898.7|1452
1658782800000|2022-07-25 21:00:00|14916.4|14902.4|14897.5|14883.5|14916.5|14902.5|14890|14876|0
1658786400000|2022-07-25 22:00:00|14905.3|14891.3|14907.6|14893.6|14909.9|14895.9|14896.5|14882.5|0
1658790000000|2022-07-25 23:00:00|14906.7|14892.7|14899.2|14885.2|14908|14894|14889.9|14875.9|0
1658793600000|2022-07-26 00:00:00|14898.4|14884.4|14853.2|14849.2|14905.9|14891.9|14825.7|14821.7|7780
1658797200000|2022-07-26 01:00:00|14854.7|14850.7|14779.2|14775.2|14889.2|14885.2|14770.7|14766.7|32053
1658800800000|2022-07-26 02:00:00|14779.7|14775.7|14790.7|14786.7|14813.7|14809.7|14752.7|14748.7|20433
1658804400000|2022-07-26 03:00:00|14792.7|14788.7|14775.7|14771.7|14820.7|14816.7|14757.7|14753.7|9733
1658808000000|2022-07-26 04:00:00|14776.7|14772.7|14785.2|14781.2|14796.2|14792.2|14753.7|14749.7|10138
1658811600000|2022-07-26 05:00:00|14784.7|14780.7|14802.5|14788.5|14806.7|14798.7|14769.7|14765.7|12044
1658815200000|2022-07-26 06:00:00|14802.1|14788.1|14792.7|14778.7|14811.2|14797.2|14785.7|14771.7|0
1658818800000|2022-07-26 07:00:00|14793.3|14779.3|14810.9|14804.9|14817.9|14811.9|14787.4|14779.3|4218
1658822400000|2022-07-26 08:00:00|14811.4|14805.4|14792.9|14786.9|14812.4|14806.4|14792.9|14786.9|1657
1658826000000|2022-07-26 09:00:00|14793.4|14787.4|14796.4|14790.4|14805.9|14799.9|14787.9|14781.9|1399
1658829600000|2022-07-26 10:00:00|14795.9|14789.9|14766.4|14760.4|14803.4|14797.4|14753.9|14747.9|3949
1658833200000|2022-07-26 11:00:00|14765.9|14759.9|14768.4|14762.4|14780.9|14774.9|14758.9|14752.9|1933
1658836800000|2022-07-26 12:00:00|14769.4|14763.4|14770.9|14764.9|14781.4|14775.4|14762.9|14756.9|1703
1658840400000|2022-07-26 13:00:00|14771.4|14765.4|14757.9|14751.9|14784.9|14778.9|14743.9|14737.9|6328
1658844000000|2022-07-26 14:00:00|14756.9|14750.9|14736.9|14730.9|14765.9|14759.9|14716.9|14710.9|7575
1658847600000|2022-07-26 15:00:00|14737.4|14731.4|14676.4|14670.4|14739.9|14733.9|14674.9|14668.9|6449
1658851200000|2022-07-26 16:00:00|14675.9|14669.9|14708.9|14702.9|14711.9|14705.9|14674.4|14668.4|3613
1658854800000|2022-07-26 17:00:00|14707.9|14701.9|14690.4|14684.4|14716.9|14710.9|14681.4|14675.4|1955
1658858400000|2022-07-26 18:00:00|14690.9|14684.9|14681.9|14675.9|14709.4|14703.4|14671.9|14665.9|1558
1658862000000|2022-07-26 19:00:00|14681.4|14675.4|14687.4|14681.4|14698.4|14692.4|14670.4|14664.4|1202
1658865600000|2022-07-26 20:00:00|14687.9|14681.9|14725.9|14719.9|14729.4|14723.4|14683.4|14677.4|2096
1658869200000|2022-07-26 21:00:00|14732.1|14718.1|14733.4|14719.4|14737.5|14723.5|14722.3|14708.3|1
1658872800000|2022-07-26 22:00:00|14732.5|14718.5|14755|14741|14797.6|14783.6|14732.5|14718.5|0
1658876400000|2022-07-26 23:00:00|14756.7|14742.7|14779.6|14765.6|14788|14774|14751.7|14737.7|0
1658880000000|2022-07-27 00:00:00|14780|14766|14794.9|14790.9|14812.9|14808.9|14758.9|14753|11238
1658883600000|2022-07-27 01:00:00|14792.9|14788.9|14758.6|14754.6|14834.4|14830.4|14727.6|14723.6|32984
1658887200000|2022-07-27 02:00:00|14759.1|14755.1|14755.1|14751.1|14777.1|14773.1|14707.6|14703.6|15993
1658890800000|2022-07-27 03:00:00|14755.6|14751.6|14817.1|14813.1|14827.6|14823.6|14748.6|14744.6|17178
1658894400000|2022-07-27 04:00:00|14818.1|14814.1|14871.6|14867.6|14877.1|14873.1|14809.6|14805.6|14191
1658898000000|2022-07-27 05:00:00|14871.1|14867.1|14859.4|14845.4|14890.1|14886.1|14857|14843|13011
1658901600000|2022-07-27 06:00:00|14858.6|14844.6|14861.4|14847.4|14875.7|14861.7|14850.7|14836.7|0
1658905200000|2022-07-27 07:00:00|14861.5|14847.5|14859.6|14853.6|14885.1|14879.1|14852.6|14846.6|3803
1658908800000|2022-07-27 08:00:00|14860.1|14854.1|14864.1|14858.1|14882.6|14876.6|14859.1|14853.1|1412
1658912400000|2022-07-27 09:00:00|14864.6|14858.6|14863.6|14857.6|14872.1|14866.1|14861.1|14855.1|912
1658916000000|2022-07-27 10:00:00|14862.6|14856.6|14863.1|14857.1|14867.6|14861.6|14855.1|14849.1|1064
1658919600000|2022-07-27 11:00:00|14862.6|14856.6|14859.1|14853.1|14864.6|14858.6|14850.1|14844.1|1044
1658923200000|2022-07-27 12:00:00|14858.6|14852.6|14878.1|14872.1|14883.1|14877.1|14855.1|14849.1|1437
1658926800000|2022-07-27 13:00:00|14878.6|14872.6|14894.1|14888.1|14901.1|14895.1|14857.1|14851.1|4893
1658930400000|2022-07-27 14:00:00|14893.6|14887.6|14911.1|14905.1|14914.1|14908.1|14887.6|14881.6|4718
1658934000000|2022-07-27 15:00:00|14912.1|14906.1|14901.1|14895.1|14921.1|14915.1|14895.1|14889.1|2905
1658937600000|2022-07-27 16:00:00|14902.1|14896.1|14898.1|14892.1|14910.1|14904.1|14897.1|14891.1|1392
1658941200000|2022-07-27 17:00:00|14897.6|14891.6|14895.1|14889.1|14907.1|14901.1|14890.1|14884.1|1123
1658944800000|2022-07-27 18:00:00|14896.1|14890.1|15003.6|14997.6|15017.1|15011.1|14879.1|14873.1|11008
1658948400000|2022-07-27 19:00:00|15004.1|14998.1|15027.6|15021.6|15044.1|15038.1|14997.6|14991.6|4105
1658952000000|2022-07-27 20:00:00|15027.1|15021.1|15017.6|15011.6|15028.6|15022.6|15006.6|15000.6|1776
1658955600000|2022-07-27 21:00:00|15022|15008|15022.4|15008.4|15025.6|15011.6|15018.6|15004.6|1
1658959200000|2022-07-27 22:00:00|15022.5|15008.5|15017.8|15003.8|15026.7|15012.7|15013.6|14999.6|0
1658962800000|2022-07-27 23:00:00|15018.6|15004.6|15021.3|15007.3|15027.4|15013.4|15015.7|15001.7|0
1658966400000|2022-07-28 00:00:00|15021.7|15007.7|15005.1|15001.1|15028.8|15018.6|14986.1|14977.6|7541
1658970000000|2022-07-28 01:00:00|15005.6|15001.6|14902.1|14898.1|15019.1|15015.1|14880.1|14876.1|35196
1658973600000|2022-07-28 02:00:00|14902.6|14898.6|14896.6|14892.6|14919.1|14915.1|14861.1|14857.1|15244
1658977200000|2022-07-28 03:00:00|14895.6|14891.6|14915.6|14911.6|14942.1|14938.1|14894.1|14890.1|10686
1658980800000|2022-07-28 04:00:00|14916.1|14912.1|14913.6|14909.6|14933.1|14929.1|14876.1|14872.1|10360
1658984400000|2022-07-28 05:00:00|14914.6|14910.6|14921.2|14907.2|14923.6|14912.1|14866.1|14862.1|15935
1658988000000|2022-07-28 06:00:00|14920.7|14906.7|14898.1|14884.1|14934.3|14920.3|14897.3|14883.3|0
1658991600000|2022-07-28 07:00:00|14898.7|14884.7|14894.8|14888.8|14915.8|14909.8|14885.8|14879.8|3813
1658995200000|2022-07-28 08:00:00|14894.3|14888.3|14878.3|14872.3|14897.8|14891.8|14876.8|14870.8|2278
1658998800000|2022-07-28 09:00:00|14878.8|14872.8|14885.3|14879.3|14885.3|14879.3|14868.3|14862.3|1600
1659002400000|2022-07-28 10:00:00|14884.8|14878.8|14877.8|14871.8|14887.3|14881.3|14871.3|14865.3|920
1659006000000|2022-07-28 11:00:00|14877.3|14871.3|14875.8|14869.8|14885.3|14879.3|14873.8|14867.8|748
1659009600000|2022-07-28 12:00:00|14876.8|14870.8|14904.8|14898.8|14922.3|14916.3|14858.8|14852.8|6123
1659013200000|2022-07-28 13:00:00|14904.3|14898.3|14864.8|14858.8|14927.8|14921.8|14841.8|14835.8|9886
1659016800000|2022-07-28 14:00:00|14866.3|14860.3|14885.8|14879.8|14886.8|14880.8|14831.3|14825.3|9696
1659020400000|2022-07-28 15:00:00|14886.3|14880.3|14911.3|14905.3|14928.3|14922.3|14884.3|14878.3|7025
1659024000000|2022-07-28 16:00:00|14910.8|14904.8|14933.3|14927.3|14943.3|14937.3|14905.3|14899.3|4449
1659027600000|2022-07-28 17:00:00|14933.8|14927.8|14969.3|14963.3|14974.3|14968.3|14926.3|14920.3|3219
1659031200000|2022-07-28 18:00:00|14969.8|14963.8|14971.3|14965.3|14972.3|14966.3|14952.3|14946.3|1342
1659034800000|2022-07-28 19:00:00|14970.8|14964.8|14974.8|14968.8|14983.3|14977.3|14959.8|14953.8|1577
1659038400000|2022-07-28 20:00:00|14974.3|14968.3|14991.3|14985.3|14994.8|14988.8|14970.3|14964.3|2326
1659042000000|2022-07-28 21:00:00|14987.3|14973.3|14989.4|14975.4|14993.3|14979.3|14979.4|14965.4|0
1659045600000|2022-07-28 22:00:00|14981.2|14967.2|14953.1|14939.1|14981.2|14967.2|14946.6|14932.6|0
1659049200000|2022-07-28 23:00:00|14953.9|14939.9|14955.1|14941.1|14960.3|14946.3|14941.6|14927.6|0
1659052800000|2022-07-29 00:00:00|14953.5|14939.5|15042.3|15038.3|15051.8|15047.8|14941.6|14927.6|8197
1659056400000|2022-07-29 01:00:00|15041.3|15037.3|15047.3|15043.3|15051.3|15047.3|14976.3|14972.3|33736
1659060000000|2022-07-29 02:00:00|15049.8|15045.8|15011.8|15007.8|15049.8|15045.8|14991.3|14987.3|13452
1659063600000|2022-07-29 03:00:00|15012.3|15008.3|14936.3|14932.3|15030.3|15026.3|14933.3|14929.3|15542
1659067200000|2022-07-29 04:00:00|14935.8|14931.8|14966.3|14962.3|14981.3|14977.3|14934.3|14930.3|9168
1659070800000|2022-07-29 05:00:00|14966.8|14962.8|15000.8|14986.8|15011.7|14997.7|14941.8|14937.8|14011
1659074400000|2022-07-29 06:00:00|15000.4|14986.4|14986.8|14972.8|15003.3|14989.3|14962.5|14948.5|0
1659078000000|2022-07-29 07:00:00|14986.2|14972.2|14994.2|14988.2|15005.2|14999.2|14983.2|14972.2|3068
1659081600000|2022-07-29 08:00:00|14995.2|14989.2|14993.2|14987.2|15005.7|14999.7|14987.2|14981.2|1578
1659085200000|2022-07-29 09:00:00|14992.7|14986.7|14998.2|14992.2|14999.7|14993.7|14987.7|14981.7|821
1659088800000|2022-07-29 10:00:00|14997.7|14991.7|15001.7|14995.7|15004.2|14998.2|14991.7|14985.7|905
1659092400000|2022-07-29 11:00:00|15001.2|14995.2|14994.7|14988.7|15002.2|14996.2|14989.2|14983.2|922
1659096000000|2022-07-29 12:00:00|14994.2|14988.2|14965.7|14959.7|14996.2|14990.2|14958.2|14952.2|3175
1659099600000|2022-07-29 13:00:00|14965.2|14959.2|14951.7|14945.7|14966.2|14960.2|14928.2|14922.2|7429
1659103200000|2022-07-29 14:00:00|14953.2|14947.2|14968.2|14962.2|14995.7|14989.7|14948.2|14942.2|7450
1659106800000|2022-07-29 15:00:00|14967.2|14961.2|14972.7|14966.7|14976.7|14970.7|14945.2|14939.2|4628
1659110400000|2022-07-29 16:00:00|14973.2|14967.2|14986.7|14980.7|14991.2|14985.2|14962.7|14956.7|2691
1659114000000|2022-07-29 17:00:00|14986.2|14980.2|14984.7|14978.7|14997.2|14991.2|14976.7|14970.7|1544
1659117600000|2022-07-29 18:00:00|14985.7|14979.7|15001.2|14995.2|15001.2|14995.2|14979.7|14973.7|1164
1659121200000|2022-07-29 19:00:00|15000.7|14994.7|15050.7|15044.7|15051.2|15045.2|14999.2|14993.2|3698
1659124800000|2022-07-29 20:00:00|15049.7|15043.7|15023.2|15017.2|15049.7|15043.7|15018.2|15012.2|1642
1659304800000|2022-07-31 22:00:00|15009|14995|14972.5|14958.5|15009|14995|14965.2|14951.2|0
1659308400000|2022-07-31 23:00:00|14971.7|14957.7|14973|14959|14990.9|14976.9|14966.8|14952.8|0
1659312000000|2022-08-01 00:00:00|14971.4|14957.4|14948.2|14944.2|14982.2|14973.2|14941.7|14937.7|6760
1659315600000|2022-08-01 01:00:00|14949.7|14945.7|14981.7|14977.7|14982.2|14978.2|14857.7|14853.7|38495
1659319200000|2022-08-01 02:00:00|14981.2|14977.2|14972.7|14968.7|14992.2|14988.2|14943.2|14939.2|14576
1659322800000|2022-08-01 03:00:00|14972.2|14968.2|14938.2|14934.2|14976.2|14972.2|14915.7|14911.7|10862
1659326400000|2022-08-01 04:00:00|14937.2|14933.2|14934.2|14930.2|14947.2|14943.2|14917.2|14913.2|5918
1659330000000|2022-08-01 05:00:00|14933.2|14929.2|14948.3|14934.3|14962.2|14958.2|14906.2|14902.2|13187
1659333600000|2022-08-01 06:00:00|14948.7|14934.7|14943.6|14929.6|14958.4|14944.4|14928.5|14914.5|0
1659337200000|2022-08-01 07:00:00|14945|14931|14951.2|14945.2|14958.7|14952.7|14936.2|14930.2|3471
1659340800000|2022-08-01 08:00:00|14950.7|14944.7|14941.7|14935.7|14961.7|14955.7|14938.7|14932.7|1436
1659344400000|2022-08-01 09:00:00|14942.2|14936.2|14952.2|14946.2|14957.7|14951.7|14940.7|14934.7|937
1659348000000|2022-08-01 10:00:00|14952.7|14946.7|14949.2|14943.2|14958.7|14952.7|14945.7|14939.7|802
1659351600000|2022-08-01 11:00:00|14948.7|14942.7|14934.7|14928.7|14952.2|14946.2|14931.2|14925.2|1738
1659355200000|2022-08-01 12:00:00|14933.7|14927.7|14871.7|14865.7|14934.7|14928.7|14869.7|14863.7|5552
1659358800000|2022-08-01 13:00:00|14872.7|14866.7|14867.2|14861.2|14884.7|14878.7|14809.7|14803.7|13823
1659362400000|2022-08-01 14:00:00|14865.2|14859.2|14887.2|14881.2|14897.7|14891.7|14846.2|14840.2|10328
1659366000000|2022-08-01 15:00:00|14887.7|14881.7|14874.7|14868.7|14892.7|14886.7|14861.2|14855.2|4327
1659369600000|2022-08-01 16:00:00|14874.2|14868.2|14862.7|14856.7|14879.7|14873.7|14853.7|14847.7|2335
1659373200000|2022-08-01 17:00:00|14863.2|14857.2|14854.2|14848.2|14863.7|14857.7|14824.7|14818.7|3780
1659376800000|2022-08-01 18:00:00|14855.2|14849.2|14873.7|14867.7|14878.7|14872.7|14837.2|14831.2|2292
1659380400000|2022-08-01 19:00:00|14873.2|14867.2|14857.7|14851.7|14878.7|14872.7|14850.2|14844.2|1289
1659384000000|2022-08-01 20:00:00|14860.2|14854.2|14861.2|14855.2|14867.7|14861.7|14853.7|14847.7|829
1659387600000|2022-08-01 21:00:00|14864.4|14850.4|14854.8|14840.8|14864.4|14850.4|14853.7|14839.7|0
1659391200000|2022-08-01 22:00:00|14854.1|14840.1|14841|14827|14859.7|14845.7|14835.5|14821.5|0
1659394800000|2022-08-01 23:00:00|14840.6|14826.6|14783.5|14769.5|14853.5|14839.5|14782.7|14768.7|0
1659398400000|2022-08-02 00:00:00|14785.5|14771.5|14763.2|14759.2|14827.2|14823.2|14753.2|14748.9|10033
1659402000000|2022-08-02 01:00:00|14761.7|14757.7|14674.7|14670.7|14774.7|14770.7|14641.2|14637.2|44380
1659405600000|2022-08-02 02:00:00|14675.7|14671.7|14731|14727|14749.5|14745.5|14666.7|14662.7|18677
1659409200000|2022-08-02 03:00:00|14729.5|14725.5|14682|14678|14734.5|14730.5|14674|14670|10540
1659412800000|2022-08-02 04:00:00|14681|14677|14701|14697|14714|14710|14669|14665|8742
1659416400000|2022-08-02 05:00:00|14700|14696|14693|14679|14735|14731|14689|14677.5|16548
1659420000000|2022-08-02 06:00:00|14693.4|14679.4|14698.7|14684.7|14711.9|14697.9|14689|14675|0
1659423600000|2022-08-02 07:00:00|14699.3|14685.3|14703|14697|14712.5|14706.5|14675.5|14669.5|4229
1659427200000|2022-08-02 08:00:00|14702.5|14696.5|14696|14690|14708|14702|14691|14685|1623
1659430800000|2022-08-02 09:00:00|14695.5|14689.5|14666|14660|14706.5|14700.5|14662|14656|2256
1659434400000|2022-08-02 10:00:00|14662.5|14656.5|14634|14628|14670.5|14664.5|14621.5|14615.5|5481
1659438000000|2022-08-02 11:00:00|14633|14627|14650|14644|14656|14650|14631.5|14625.5|2569
1659441600000|2022-08-02 12:00:00|14650.5|14644.5|14650.5|14644.5|14667|14661|14636|14630|2984
1659445200000|2022-08-02 13:00:00|14651|14645|14671.5|14665.5|14697.5|14691.5|14650.5|14644.5|10964
1659448800000|2022-08-02 14:00:00|14671|14665|14754|14748|14783.5|14777.5|14644|14638|19569
1659452400000|2022-08-02 15:00:00|14754.5|14748.5|14758|14752|14773|14767|14726.5|14720.5|9610
1659456000000|2022-08-02 16:00:00|14759|14753|14793|14787|14806|14800|14759|14753|5484
1659459600000|2022-08-02 17:00:00|14793.5|14787.5|14734|14728|14795|14789|14721|14715|4465
1659463200000|2022-08-02 18:00:00|14734.5|14728.5|14728.5|14722.5|14772|14766|14726|14720|2080
1659466800000|2022-08-02 19:00:00|14730.5|14724.5|14691.5|14685.5|14741.5|14735.5|14691|14685|3159
1659470400000|2022-08-02 20:00:00|14693|14687|14691.5|14685.5|14702|14696|14674|14668|1791
1659474000000|2022-08-02 21:00:00|14696.9|14682.9|14700.5|14686.5|14701.9|14687.9|14694.6|14680.6|0
1659477600000|2022-08-02 22:00:00|14701.6|14687.6|14674.4|14660.4|14711.9|14697.9|14674.4|14660.4|0
1659481200000|2022-08-02 23:00:00|14673.6|14659.6|14651.9|14637.9|14681.3|14667.3|14648.6|14634.6|0
1659484800000|2022-08-03 00:00:00|14650.3|14636.3|14723.5|14719.5|14733.5|14729.5|14606.4|14592.4|12712
1659488400000|2022-08-03 01:00:00|14723|14719|14721|14717|14776|14772|14670|14666|32941
1659492000000|2022-08-03 02:00:00|14723|14719|14720.5|14716.5|14752|14748|14687.5|14683.5|17453
1659495600000|2022-08-03 03:00:00|14721.5|14717.5|14707|14703|14740|14736|14704.5|14700.5|7974
1659499200000|2022-08-03 04:00:00|14705|14701|14679|14675|14734|14730|14676|14672|11346
1659502800000|2022-08-03 05:00:00|14678|14674|14703.4|14689.4|14728|14724|14678|14674|15537
1659506400000|2022-08-03 06:00:00|14705.4|14691.4|14704.1|14690.1|14726.2|14712.2|14691.6|14677.6|0
1659510000000|2022-08-03 07:00:00|14704.2|14690.2|14701|14695|14713|14707|14689|14683|2563
1659513600000|2022-08-03 08:00:00|14701.5|14695.5|14703.5|14697.5|14710|14704|14691|14685|1407
1659517200000|2022-08-03 09:00:00|14703|14697|14718.5|14712.5|14729.5|14723.5|14700|14694|2246
1659520800000|2022-08-03 10:00:00|14718|14712|14711.5|14705.5|14726|14720|14708|14702|1393
1659524400000|2022-08-03 11:00:00|14711|14705|14715|14709|14722|14716|14708.5|14702.5|1053
1659528000000|2022-08-03 12:00:00|14714.5|14708.5|14731|14725|14741.5|14735.5|14711|14705|1670
1659531600000|2022-08-03 13:00:00|14732|14726|14716|14710|14734|14728|14699.5|14693.5|5815
1659535200000|2022-08-03 14:00:00|14712.5|14706.5|14684|14678|14714|14708|14640.5|14634.5|12459
1659538800000|2022-08-03 15:00:00|14685|14679|14715.5|14709.5|14721.5|14715.5|14679|14673|5332
1659542400000|2022-08-03 16:00:00|14715|14709|14725.5|14719.5|14739.5|14733.5|14700|14694|3658
1659546000000|2022-08-03 17:00:00|14725|14719|14749|14743|14766|14760|14725|14719|3128
1659549600000|2022-08-03 18:00:00|14749.5|14743.5|14745.5|14739.5|14771|14765|14736|14730|1718
1659553200000|2022-08-03 19:00:00|14745|14739|14741.5|14735.5|14765|14759|14733|14727|1264
1659556800000|2022-08-03 20:00:00|14741|14735|14729.5|14723.5|14742.5|14736.5|14720.5|14714.5|1190
1659560400000|2022-08-03 21:00:00|14730.9|14716.9|14731.4|14717.4|14733|14719|14729|14715|1
1659564000000|2022-08-03 22:00:00|14732.8|14718.8|14738|14724|14739.6|14725.6|14721.2|14707.2|0
1659567600000|2022-08-03 23:00:00|14737.6|14723.6|14727.9|14713.9|14738|14724|14727.9|14713.9|0
1659571200000|2022-08-04 00:00:00|14727.1|14713.1|14721|14717|14753.5|14739.5|14674|14670|8460
1659574800000|2022-08-04 01:00:00|14719|14715|14681|14677|14755|14751|14664|14660|34844
1659578400000|2022-08-04 02:00:00|14680.5|14676.5|14680.5|14676.5|14700|14696|14666|14662|12079
1659582000000|2022-08-04 03:00:00|14682|14678|14530.5|14526.5|14683|14679|14496|14492|33940
1659585600000|2022-08-04 04:00:00|14531.5|14527.5|14697.5|14693.5|14705.5|14701.5|14530.5|14526.5|31925
1659589200000|2022-08-04 05:00:00|14696.5|14692.5|14692|14678|14712.5|14708.5|14671|14667|18361
1659592800000|2022-08-04 06:00:00|14691.6|14677.6|14678.7|14664.7|14700.6|14686.6|14664.2|14650.2|0
1659596400000|2022-08-04 07:00:00|14678.8|14664.8|14705.4|14699.4|14709.4|14703.4|14675.4|14662.8|3756
1659600000000|2022-08-04 08:00:00|14704.4|14698.4|14724.4|14718.4|14740.9|14734.9|14693.9|14687.9|4957
1659603600000|2022-08-04 09:00:00|14725.4|14719.4|14733.4|14727.4|14739.9|14733.9|14713.4|14707.4|2509
1659607200000|2022-08-04 10:00:00|14732.4|14726.4|14758.4|14752.4|14785.4|14779.4|14732.4|14726.4|5062
1659610800000|2022-08-04 11:00:00|14757.9|14751.9|14737.4|14731.4|14763.4|14757.4|14736.9|14730.9|2662
1659614400000|2022-08-04 12:00:00|14737.9|14731.9|14757.4|14751.4|14767.4|14761.4|14732.9|14726.9|2628
1659618000000|2022-08-04 13:00:00|14757.9|14751.9|14761.9|14755.9|14775.4|14769.4|14739.4|14733.4|5897
1659621600000|2022-08-04 14:00:00|14762.9|14756.9|14752.9|14746.9|14777.4|14771.4|14724.4|14718.4|6842
1659625200000|2022-08-04 15:00:00|14753.4|14747.4|14764.4|14758.4|14769.9|14763.9|14740.4|14734.4|4196
1659628800000|2022-08-04 16:00:00|14764.9|14758.9|14752.4|14746.4|14770.4|14764.4|14747.4|14741.4|1936
1659632400000|2022-08-04 17:00:00|14752.9|14746.9|14765.9|14759.9|14772.4|14766.4|14751.4|14745.4|1083
1659636000000|2022-08-04 18:00:00|14766.9|14760.9|14769.4|14763.4|14776.4|14770.4|14757.4|14751.4|887
1659639600000|2022-08-04 19:00:00|14768.9|14762.9|14762.9|14756.9|14781.4|14775.4|14751.4|14745.4|1768
1659643200000|2022-08-04 20:00:00|14764.4|14758.4|14756.4|14750.4|14770.9|14764.9|14756.4|14750.4|728
1659646800000|2022-08-04 21:00:00|14763.6|14749.6|14766.5|14752.5|14770.4|14756.4|14763.6|14749.6|0
1659650400000|2022-08-04 22:00:00|14768.1|14754.1|14768.3|14754.3|14772.2|14758.2|14758.7|14744.7|0
1659654000000|2022-08-04 23:00:00|14769.1|14755.1|14766.1|14752.1|14777.7|14763.7|14766.1|14752.1|0
1659657600000|2022-08-05 00:00:00|14768.5|14754.5|14889.4|14885.4|14912.9|14908.9|14765.3|14751.3|13571
1659661200000|2022-08-05 01:00:00|14888.9|14884.9|14980.9|14976.9|15000.4|14996.4|14884.4|14880.4|35983
1659664800000|2022-08-05 02:00:00|14980.4|14976.4|14992.4|14988.4|15010.9|15006.9|14968.4|14964.4|12512
1659668400000|2022-08-05 03:00:00|14992.9|14988.9|15016.1|15012.1|15030.4|15026.4|14989.4|14985.4|11050
1659672000000|2022-08-05 04:00:00|15017.1|15013.1|15048.6|15044.6|15051.1|15047.1|15011.6|15007.6|8304
1659675600000|2022-08-05 05:00:00|15048.1|15044.1|15045.9|15031.9|15050.8|15046.6|15035.1|15023.4|13440
1659679200000|2022-08-05 06:00:00|15045.5|15031.5|15040.3|15026.3|15053.1|15039.1|15038|15024|0
1659682800000|2022-08-05 07:00:00|15040.4|15026.4|15035.9|15029.9|15045.9|15039.9|15021.9|15015.9|2806
1659686400000|2022-08-05 08:00:00|15035.4|15029.4|15018.4|15012.4|15035.9|15029.9|15012.9|15006.9|1590
1659690000000|2022-08-05 09:00:00|15017.9|15011.9|15007.9|15001.9|15028.9|15022.9|15000.9|14994.9|1976
1659693600000|2022-08-05 10:00:00|15008.9|15002.9|15000.9|14994.9|15010.9|15004.9|14994.9|14988.9|2245
1659697200000|2022-08-05 11:00:00|15001.9|14995.9|15021.9|15015.9|15022.9|15016.9|14990.9|14984.9|2405
1659700800000|2022-08-05 12:00:00|15021.4|15015.4|14973.9|14967.9|15021.9|15015.9|14959.9|14953.9|7379
1659704400000|2022-08-05 13:00:00|14973.4|14967.4|14992.9|14986.9|14995.9|14989.9|14949.9|14943.9|7098
1659708000000|2022-08-05 14:00:00|14992.4|14986.4|15009.4|15003.4|15025.9|15019.9|14986.9|14980.9|6334
1659711600000|2022-08-05 15:00:00|15008.4|15002.4|14976.9|14970.9|15009.4|15003.4|14963.9|14957.9|5761
1659715200000|2022-08-05 16:00:00|14977.4|14971.4|14990.9|14984.9|14992.9|14986.9|14972.9|14966.9|2463
1659718800000|2022-08-05 17:00:00|14990.4|14984.4|14985.9|14979.9|15007.4|15001.4|14980.9|14974.9|1719
1659722400000|2022-08-05 18:00:00|14986.4|14980.4|14986.4|14980.4|14990.4|14984.4|14976.4|14970.4|911
1659726000000|2022-08-05 19:00:00|14987.4|14981.4|15010.4|15004.4|15010.9|15004.9|14984.4|14978.4|958
1659729600000|2022-08-05 20:00:00|15009.4|15003.4|14990.4|14984.4|15009.9|15003.9|14986.9|14980.9|1110
1659733200000|2022-08-05 21:00:00|14994.4|14980.4|14994.4|14980.4|14994.4|14980.4|14994.4|14980.4|0
1659909600000|2022-08-07 22:00:00|15000.6|14986.6|14967.1|14953.1|15000.6|14986.6|14958.3|14944.3|0
1659913200000|2022-08-07 23:00:00|14966.7|14952.7|14965.5|14951.5|14972.4|14958.4|14963.3|14949.3|0
1659916800000|2022-08-08 00:00:00|14965.9|14951.9|14956.9|14952.9|14993|14979|14940.9|14936.9|7455
1659920400000|2022-08-08 01:00:00|14958.9|14954.9|14988.4|14984.4|14993.4|14989.4|14918.9|14914.9|29253
1659924000000|2022-08-08 02:00:00|14988.9|14984.9|14969.9|14965.9|14989.4|14985.4|14948.9|14944.9|11649
1659927600000|2022-08-08 03:00:00|14968.9|14964.9|14975.9|14971.9|15007.4|15003.4|14952.9|14948.9|9742
1659931200000|2022-08-08 04:00:00|14976.4|14972.4|15000.4|14996.4|15002.9|14998.9|14969.4|14965.4|6650
1659934800000|2022-08-08 05:00:00|15002.4|14998.4|15003.2|14989.2|15015.9|15011.9|14980.9|14976.9|9651
1659938400000|2022-08-08 06:00:00|15003.4|14989.4|15010.8|14996.8|15015.9|15001.9|14994.6|14980.6|0
1659942000000|2022-08-08 07:00:00|15010.5|14996.5|14977.4|14971.4|15010.5|14997.4|14974.9|14968.9|3733
1659945600000|2022-08-08 08:00:00|14976.9|14970.9|14951.9|14945.9|14980.9|14974.9|14937.9|14931.9|4827
1659949200000|2022-08-08 09:00:00|14952.9|14946.9|14955.9|14949.9|14958.9|14952.9|14942.9|14936.9|1136
1659952800000|2022-08-08 10:00:00|14956.4|14950.4|14973.9|14967.9|14974.9|14968.9|14954.9|14948.9|2052
1659956400000|2022-08-08 11:00:00|14972.9|14966.9|14980.9|14974.9|14981.9|14975.9|14964.9|14958.9|1335
1659960000000|2022-08-08 12:00:00|14981.9|14975.9|14993.4|14987.4|14993.9|14987.9|14976.9|14970.9|1602
1659963600000|2022-08-08 13:00:00|14994.4|14988.4|14989.4|14983.4|14996.9|14990.9|14955.4|14949.4|6704
1659967200000|2022-08-08 14:00:00|14989.9|14983.9|14965.4|14959.4|15000.9|14994.9|14962.9|14956.9|3893
1659970800000|2022-08-08 15:00:00|14964.9|14958.9|14919.9|14913.9|14972.9|14966.9|14896.4|14890.4|8649
1659974400000|2022-08-08 16:00:00|14918.9|14912.9|14911.9|14905.9|14929.9|14923.9|14883.9|14877.9|5136
1659978000000|2022-08-08 17:00:00|14911.4|14905.4|14918.4|14912.4|14923.9|14917.9|14899.9|14893.9|1632
1659981600000|2022-08-08 18:00:00|14916.9|14910.9|14887.9|14881.9|14918.4|14912.4|14873.9|14867.9|2286
1659985200000|2022-08-08 19:00:00|14888.4|14882.4|14909.4|14903.4|14914.9|14908.9|14886.9|14880.9|1181
1659988800000|2022-08-08 20:00:00|14910.4|14904.4|14916.4|14910.4|14922.4|14916.4|14908.9|14902.9|860
1659992400000|2022-08-08 21:00:00|14921.8|14907.8|14923.1|14909.1|14934.4|14920.4|14918.4|14904.4|0
1659996000000|2022-08-08 22:00:00|14914.4|14900.4|14910|14896|14917.2|14903.2|14908.3|14894.3|0
1659999600000|2022-08-08 23:00:00|14909.2|14895.2|14930.7|14916.7|14938.8|14924.8|14904.3|14890.3|0
1660003200000|2022-08-09 00:00:00|14929.9|14915.9|14928.4|14924.4|14943.4|14939.4|14885.4|14881.4|7795
1660006800000|2022-08-09 01:00:00|14927.4|14923.4|14910.9|14906.9|14959.4|14955.4|14888.9|14884.9|23294
1660010400000|2022-08-09 02:00:00|14911.4|14907.4|14965.9|14961.9|14968.9|14964.9|14908.9|14904.9|13956
1660014000000|2022-08-09 03:00:00|14966.4|14962.4|15068.9|15064.9|15087.9|15083.9|14963.9|14959.9|26581
1660017600000|2022-08-09 04:00:00|15069.4|15065.4|15057.9|15053.9|15072.4|15068.4|15041.9|15037.9|7780
1660021200000|2022-08-09 05:00:00|15056.9|15052.9|15027.4|15013.4|15058.9|15054.9|15022.3|15013.4|10248
1660024800000|2022-08-09 06:00:00|15029.4|15015.4|15042.3|15028.3|15042.6|15028.6|15014.5|15000.5|0
1660028400000|2022-08-09 07:00:00|15042.2|15028.2|15035.3|15029.3|15046.8|15040.8|15014.8|15008.8|3147
1660032000000|2022-08-09 08:00:00|15035.8|15029.8|15041.8|15035.8|15048.3|15042.3|15025.3|15019.3|1414
1660035600000|2022-08-09 09:00:00|15042.3|15036.3|15033.8|15027.8|15048.8|15042.8|15031.8|15025.8|1118
1660039200000|2022-08-09 10:00:00|15032.3|15026.3|15004.8|14998.8|15034.8|15028.8|14993.8|14987.8|4362
1660042800000|2022-08-09 11:00:00|15005.8|14999.8|14987.8|14981.8|15009.8|15003.8|14983.8|14977.8|2548
1660046400000|2022-08-09 12:00:00|14989.3|14983.3|15004.3|14998.3|15009.8|15003.8|14985.8|14979.8|2074
1660050000000|2022-08-09 13:00:00|15003.8|14997.8|14971.3|14965.3|15010.8|15004.8|14966.8|14960.8|6168
1660053600000|2022-08-09 14:00:00|14970.3|14964.3|14963.8|14957.8|14977.8|14971.8|14952.3|14946.3|6809
1660057200000|2022-08-09 15:00:00|14962.8|14956.8|14952.8|14946.8|14977.8|14971.8|14945.8|14939.8|4683
1660060800000|2022-08-09 16:00:00|14953.3|14947.3|14928.3|14922.3|14954.8|14948.8|14918.8|14912.8|5049
1660064400000|2022-08-09 17:00:00|14927.8|14921.8|14938.8|14932.8|14940.8|14934.8|14915.8|14909.8|1937
1660068000000|2022-08-09 18:00:00|14939.3|14933.3|14927.3|14921.3|14940.8|14934.8|14911.8|14905.8|1651
1660071600000|2022-08-09 19:00:00|14926.8|14920.8|14925.3|14919.3|14940.3|14934.3|14915.8|14909.8|1097
1660075200000|2022-08-09 20:00:00|14925.8|14919.8|14929.3|14923.3|14943.3|14937.3|14925.3|14919.3|1010
1660078800000|2022-08-09 21:00:00|14933.5|14919.5|14931.1|14917.1|14937.3|14923.3|14930.4|14916.4|0
1660082400000|2022-08-09 22:00:00|14931.8|14917.8|14931.8|14917.8|14937.6|14923.6|14924.9|14910.9|0
1660086000000|2022-08-09 23:00:00|14931|14917|14944.5|14930.5|14945.7|14931.7|14929.4|14915.4|0
1660089600000|2022-08-10 00:00:00|14944.1|14930.1|14864.8|14860.8|14947.4|14933.4|14847.8|14843.8|9319
1660093200000|2022-08-10 01:00:00|14863.8|14859.8|14922.8|14918.8|14939.3|14935.3|14853.3|14849.3|26187
1660096800000|2022-08-10 02:00:00|14920.8|14916.8|14914.8|14910.8|14935.8|14931.8|14888.8|14884.8|13699
1660100400000|2022-08-10 03:00:00|14915.3|14911.3|14947.8|14943.8|14959.8|14955.8|14908.8|14904.8|9537
1660104000000|2022-08-10 04:00:00|14947.3|14943.3|14928.8|14924.8|14952.8|14948.8|14903.8|14899.8|8315
1660107600000|2022-08-10 05:00:00|14927.8|14923.8|14879.1|14865.1|14933.3|14929.3|14877.2|14863.7|10650
1660111200000|2022-08-10 06:00:00|14878.7|14864.7|14879.8|14865.8|14886.5|14872.5|14863.1|14849.1|0
1660114800000|2022-08-10 07:00:00|14879.9|14865.9|14894.7|14888.7|14900.2|14894.2|14857.7|14851.7|4013
1660118400000|2022-08-10 08:00:00|14894.2|14888.2|14916.7|14910.7|14926.7|14920.7|14888.7|14882.7|3364
1660122000000|2022-08-10 09:00:00|14917.7|14911.7|14916.2|14910.2|14922.2|14916.2|14908.2|14902.2|1672
1660125600000|2022-08-10 10:00:00|14915.7|14909.7|14911.7|14905.7|14917.2|14911.2|14908.2|14902.2|877
1660129200000|2022-08-10 11:00:00|14911.2|14905.2|14925.2|14919.2|14925.2|14919.2|14908.2|14902.2|1019
1660132800000|2022-08-10 12:00:00|14925.7|14919.7|14992.2|14986.2|15019.2|15013.2|14917.7|14911.7|13736
1660136400000|2022-08-10 13:00:00|14992.7|14986.7|15001.7|14995.7|15018.2|15012.2|14978.7|14972.7|8729
1660140000000|2022-08-10 14:00:00|15002.2|14996.2|15028.2|15022.2|15028.7|15022.7|14984.2|14978.2|6558
1660143600000|2022-08-10 15:00:00|15029.2|15023.2|15058.2|15052.2|15058.2|15052.2|15028.7|15022.7|6648
1660147200000|2022-08-10 16:00:00|15061.2|15055.2|15054.7|15048.7|15061.2|15055.2|15041.2|15035.2|2329
1660150800000|2022-08-10 17:00:00|15055.2|15049.2|15078.2|15072.2|15085.2|15079.2|15049.7|15043.7|2553
1660154400000|2022-08-10 18:00:00|15078.7|15072.7|15071.2|15065.2|15082.2|15076.2|15069.2|15063.2|697
1660158000000|2022-08-10 19:00:00|15070.7|15064.7|15090.2|15084.2|15090.2|15084.2|15066.7|15060.7|1642
1660161600000|2022-08-10 20:00:00|15089.7|15083.7|15080.7|15074.7|15089.7|15083.7|15071.7|15065.7|1087
1660165200000|2022-08-10 21:00:00|15083.9|15069.9|15085.8|15071.8|15086.1|15072.1|15079.9|15065.9|1
1660168800000|2022-08-10 22:00:00|15086.6|15072.6|15079.7|15065.7|15086.6|15072.6|15075.7|15061.7|0
1660172400000|2022-08-10 23:00:00|15079.3|15065.3|15115.9|15101.9|15121.1|15107.1|15078.9|15064.9|0
1660176000000|2022-08-11 00:00:00|15116.7|15102.7|15151.3|15147.3|15163.8|15159.8|15115.9|15101.9|8686
1660179600000|2022-08-11 01:00:00|15149.3|15145.3|15121.8|15117.8|15175.3|15171.3|15097.3|15093.3|27303
1660183200000|2022-08-11 02:00:00|15122.3|15118.3|15164.3|15160.3|15193.3|15189.3|15114.3|15110.3|19600
1660186800000|2022-08-11 03:00:00|15165.3|15161.3|15164.8|15160.8|15176.8|15172.8|15154.3|15150.3|5981
1660190400000|2022-08-11 04:00:00|15163.8|15159.8|15159.3|15155.3|15186.3|15182.3|15158.3|15154.3|7010
1660194000000|2022-08-11 05:00:00|15159.8|15155.8|15199.9|15185.9|15204|15190|15154.3|15150.3|11016
1660197600000|2022-08-11 06:00:00|15200.3|15186.3|15233.2|15219.2|15247.2|15233.2|15184.1|15170.1|0
1660201200000|2022-08-11 07:00:00|15233.8|15219.8|15225.8|15219.8|15245.8|15239.8|15218.8|15212.8|5335
1660204800000|2022-08-11 08:00:00|15225.3|15219.3|15211.8|15205.8|15225.3|15219.3|15197.8|15191.8|2694
1660208400000|2022-08-11 09:00:00|15212.3|15206.3|15211.3|15205.3|15215.8|15209.8|15200.8|15194.8|1765
1660212000000|2022-08-11 10:00:00|15210.8|15204.8|15212.8|15206.8|15215.8|15209.8|15200.8|15194.8|841
1660215600000|2022-08-11 11:00:00|15213.8|15207.8|15229.8|15223.8|15244.8|15238.8|15211.8|15205.8|2381
1660219200000|2022-08-11 12:00:00|15230.8|15224.8|15254.3|15248.3|15259.8|15253.8|15229.8|15223.8|4444
1660222800000|2022-08-11 13:00:00|15253.8|15247.8|15284.8|15278.8|15291.8|15285.8|15231.3|15225.3|7807
1660226400000|2022-08-11 14:00:00|15285.3|15279.3|15308.3|15302.3|15339.3|15333.3|15284.3|15278.3|12339
1660230000000|2022-08-11 15:00:00|15307.8|15301.8|15261.8|15255.8|15309.3|15303.3|15253.3|15247.3|8843
1660233600000|2022-08-11 16:00:00|15261.3|15255.3|15276.3|15270.3|15282.3|15276.3|15247.8|15241.8|3237
1660237200000|2022-08-11 17:00:00|15276.8|15270.8|15269.8|15263.8|15283.8|15277.8|15261.3|15255.3|1447
1660240800000|2022-08-11 18:00:00|15269.3|15263.3|15225.8|15219.8|15269.3|15263.3|15211.3|15205.3|3240
1660244400000|2022-08-11 19:00:00|15225.3|15219.3|15225.8|15219.8|15229.8|15223.8|15201.8|15195.8|2236
1660248000000|2022-08-11 20:00:00|15226.8|15220.8|15239.8|15233.8|15246.3|15240.3|15225.3|15219.3|1422
1660251600000|2022-08-11 21:00:00|15240.7|15226.7|15238.9|15224.9|15240.7|15226.7|15236.2|15222.2|0
1660255200000|2022-08-11 22:00:00|15239.4|15225.4|15226|15212|15241|15227|15219.5|15205.5|0
1660258800000|2022-08-11 23:00:00|15225.2|15211.2|15227.3|15213.3|15230.9|15216.9|15221.5|15207.5|0
1660262400000|2022-08-12 00:00:00|15228.1|15214.1|15234.8|15230.8|15247.8|15243.8|15207.3|15203.3|6271
1660266000000|2022-08-12 01:00:00|15234.3|15230.3|15227.8|15223.8|15265.8|15261.8|15209.8|15205.8|20241
1660269600000|2022-08-12 02:00:00|15227.3|15223.3|15277.8|15273.8|15287.3|15283.3|15226.8|15222.8|14131
1660273200000|2022-08-12 03:00:00|15278.3|15274.3|15299.8|15295.8|15301.3|15297.3|15269.8|15265.8|8313
1660276800000|2022-08-12 04:00:00|15300.3|15296.3|15292.8|15288.8|15314.3|15310.3|15288.8|15284.8|7044
1660280400000|2022-08-12 05:00:00|15292.3|15288.3|15294.9|15280.9|15307.8|15303.8|15277.8|15270.7|8246
1660284000000|2022-08-12 06:00:00|15295.1|15281.1|15293.3|15279.3|15307.7|15293.7|15284.2|15270.2|0
1660287600000|2022-08-12 07:00:00|15293.4|15279.4|15316.8|15310.8|15325.8|15319.8|15270.3|15264.3|4146
1660291200000|2022-08-12 08:00:00|15317.3|15311.3|15306.8|15300.8|15322.8|15316.8|15303.8|15297.8|1739
1660294800000|2022-08-12 09:00:00|15307.3|15301.3|15314.8|15308.8|15316.8|15310.8|15296.3|15290.3|1910
1660298400000|2022-08-12 10:00:00|15314.3|15308.3|15286.8|15280.8|15314.3|15308.3|15284.8|15278.8|2179
1660302000000|2022-08-12 11:00:00|15285.8|15279.8|15295.8|15289.8|15298.8|15292.8|15277.8|15271.8|1561
1660305600000|2022-08-12 12:00:00|15296.3|15290.3|15304.3|15298.3|15306.8|15300.8|15292.8|15286.8|1196
1660309200000|2022-08-12 13:00:00|15304.8|15298.8|15319.3|15313.3|15330.3|15324.3|15292.8|15286.8|4803
1660312800000|2022-08-12 14:00:00|15320.3|15314.3|15320.8|15314.8|15330.8|15324.8|15294.3|15288.3|5360
1660316400000|2022-08-12 15:00:00|15321.3|15315.3|15326.3|15320.3|15339.8|15333.8|15318.8|15312.8|4209
1660320000000|2022-08-12 16:00:00|15325.8|15319.8|15325.3|15319.3|15332.8|15326.8|15316.8|15310.8|1754
1660323600000|2022-08-12 17:00:00|15325.8|15319.8|15345.8|15339.8|15350.3|15344.3|15325.3|15319.3|1751
1660327200000|2022-08-12 18:00:00|15346.8|15340.8|15372.8|15366.8|15382.3|15376.3|15346.8|15340.8|2045
1660330800000|2022-08-12 19:00:00|15372.3|15366.3|15392.8|15386.8|15394.8|15388.8|15368.8|15362.8|1637
1660334400000|2022-08-12 20:00:00|15393.3|15387.3|15403.3|15397.3|15405.3|15399.3|15381.3|15375.3|1820
1660338000000|2022-08-12 21:00:00|||||||||1
1660514400000|2022-08-14 22:00:00|15395.4|15381.4|15377.2|15363.2|15397|15383|15374|15360|0
1660518000000|2022-08-14 23:00:00|15376.4|15362.4|15358.6|15344.6|15385.3|15371.3|15357.7|15343.7|0
1660521600000|2022-08-15 00:00:00|15359.4|15345.4|15356.3|15352.3|15379.5|15371.3|15347.8|15343.8|7134
1660525200000|2022-08-15 01:00:00|15355.8|15351.8|15392.8|15388.8|15399.8|15395.8|15316.8|15312.8|26931
1660528800000|2022-08-15 02:00:00|15393.8|15389.8|15387.8|15383.8|15400.8|15396.8|15364.8|15360.8|11404
1660532400000|2022-08-15 03:00:00|15387.3|15383.3|15410.8|15406.8|15413.8|15409.8|15378.8|15374.8|6997
1660536000000|2022-08-15 04:00:00|15411.3|15407.3|15425.3|15421.3|15437.8|15433.8|15403.8|15399.8|7534
1660539600000|2022-08-15 05:00:00|15425.8|15421.8|15399.6|15385.6|15435.3|15431.3|15385.9|15374.5|10493
1660543200000|2022-08-15 06:00:00|15400|15386|15405.8|15391.8|15415|15401|15396|15382|0
1660546800000|2022-08-15 07:00:00|15406.4|15392.4|15367.9|15361.9|15406.4|15393.9|15360.4|15354.4|3740
1660550400000|2022-08-15 08:00:00|15368.4|15362.4|15377.9|15371.9|15393.9|15387.9|15366.9|15360.9|1851
1660554000000|2022-08-15 09:00:00|15377.4|15371.4|15377.4|15371.4|15382.9|15376.9|15364.9|15358.9|1143
1660557600000|2022-08-15 10:00:00|15377.9|15371.9|15387.4|15381.4|15387.9|15381.9|15368.4|15362.4|1170
1660561200000|2022-08-15 11:00:00|15386.9|15380.9|15373.4|15367.4|15389.4|15383.4|15366.9|15360.9|1111
1660564800000|2022-08-15 12:00:00|15372.9|15366.9|15342.9|15336.9|15378.4|15372.4|15338.4|15332.4|4093
1660568400000|2022-08-15 13:00:00|15343.4|15337.4|15394.9|15388.9|15396.9|15390.9|15340.4|15334.4|5388
1660572000000|2022-08-15 14:00:00|15394.4|15388.4|15376.9|15370.9|15395.4|15389.4|15364.9|15358.9|4000
1660575600000|2022-08-15 15:00:00|15376.4|15370.4|15413.9|15407.9|15416.9|15410.9|15365.9|15359.9|3921
1660579200000|2022-08-15 16:00:00|15414.9|15408.9|15423.9|15417.9|15426.9|15420.9|15405.9|15399.9|2653
1660582800000|2022-08-15 17:00:00|15423.4|15417.4|15407.9|15401.9|15425.9|15419.9|15400.9|15394.9|1214
1660586400000|2022-08-15 18:00:00|15406.9|15400.9|15406.9|15400.9|15412.9|15406.9|15388.9|15382.9|1111
1660590000000|2022-08-15 19:00:00|15406.4|15400.4|15409.4|15403.4|15423.4|15417.4|15403.9|15397.9|774
1660593600000|2022-08-15 20:00:00|15407.9|15401.9|15414.9|15408.9|15417.4|15411.4|15398.9|15392.9|888
1660597200000|2022-08-15 21:00:00|15417.8|15403.8|15418.6|15404.6|15420.5|15406.5|15417.5|15403.5|0
1660600800000|2022-08-15 22:00:00|15418.4|15404.4|15409.4|15395.4|15419.3|15405.3|15407|15393|0
1660604400000|2022-08-15 23:00:00|15410.2|15396.2|15415|15401|15420.7|15406.7|15407|15393|0
1660608000000|2022-08-16 00:00:00|15414.2|15400.2|15412.9|15408.9|15422.9|15418.9|15395.9|15382.8|4221
1660611600000|2022-08-16 01:00:00|15412.4|15408.4|15425.4|15421.4|15437.9|15433.9|15391.4|15387.4|20791
1660615200000|2022-08-16 02:00:00|15425.9|15421.9|15436.9|15432.9|15454.9|15450.9|15417.9|15413.9|12925
1660618800000|2022-08-16 03:00:00|15437.9|15433.9|15413.5|15409.5|15443.9|15439.9|15408.5|15404.5|1736
1660622400000|2022-08-16 04:00:00|15413|15409|15424.5|15420.5|15432.5|15428.5|15395.5|15391.5|1614
1660626000000|2022-08-16 05:00:00|15425|15421|15428.6|15414.6|15431.4|15425.4|15397.4|15393.4|3210
1660629600000|2022-08-16 06:00:00|15428.2|15414.2|15418.2|15404.2|15432.2|15418.2|15414.1|15400.1|0
1660633200000|2022-08-16 07:00:00|15414.9|15408.9|15420.9|15414.9|15423.9|15417.9|15404.4|15398.4|500
1660636800000|2022-08-16 08:00:00|15421.9|15415.9|15436.4|15430.4|15444.4|15438.4|15420.4|15414.4|632
1660640400000|2022-08-16 09:00:00|15436.9|15430.9|15432.4|15426.4|15439.4|15433.4|15428.9|15422.9|249
1660644000000|2022-08-16 10:00:00|15431.9|15425.9|15423.4|15417.4|15432.9|15426.9|15421.4|15415.4|181
1660647600000|2022-08-16 11:00:00|15422.9|15416.9|15429.9|15423.9|15436.9|15430.9|15419.4|15413.4|178
1660651200000|2022-08-16 12:00:00|15430.4|15424.4|15421.4|15415.4|15435.9|15429.9|15415.4|15409.4|413
1660654800000|2022-08-16 13:00:00|15421.9|15415.9|15402.9|15396.9|15424.9|15418.9|15388.4|15382.4|1291
1660658400000|2022-08-16 14:00:00|15401.9|15395.9|15382.9|15376.9|15402.4|15396.4|15362.9|15356.9|1495
1660662000000|2022-08-16 15:00:00|15382.4|15376.4|15419.4|15413.4|15420.4|15414.4|15382.4|15376.4|802
1660665600000|2022-08-16 16:00:00|15418.9|15412.9|15407.9|15401.9|15421.9|15415.9|15403.9|15397.9|369
1660669200000|2022-08-16 17:00:00|15408.9|15402.9|15424.9|15418.9|15428.4|15422.4|15404.9|15398.9|348
1660672800000|2022-08-16 18:00:00|15424.4|15418.4|15401.4|15395.4|15432.4|15426.4|15389.9|15383.9|431
1660676400000|2022-08-16 19:00:00|15400.9|15394.9|15417.4|15411.4|15420.9|15414.9|15392.4|15386.4|187
1660680000000|2022-08-16 20:00:00|15416.4|15410.4|15415.4|15409.4|15417.9|15411.9|15409.4|15403.4|153
1660683600000|2022-08-16 21:00:00|15419|15405|15417|15403|15419|15405|15414.7|15400.7|0
1660687200000|2022-08-16 22:00:00|15416.2|15402.2|15405.8|15391.8|15416.2|15402.2|15402.2|15388.2|0
1660690800000|2022-08-16 23:00:00|15405.4|15391.4|15411.3|15397.3|15415.4|15401.4|15399.3|15385.3|0
1660694400000|2022-08-17 00:00:00|15410.5|15396.5|15416.4|15412.4|15426.9|15422.9|15397.9|15389.7|1844
1660698000000|2022-08-17 01:00:00|15417.4|15413.4|15431.4|15427.4|15441.4|15437.4|15397.9|15393.9|8865
1660701600000|2022-08-17 02:00:00|15431.9|15427.9|15407.9|15403.9|15438.4|15434.4|15379.4|15375.4|6307
1660705200000|2022-08-17 03:00:00|15408.9|15404.9|15405.5|15401.5|15426.4|15422.4|15396.5|15392.5|3529
1660708800000|2022-08-17 04:00:00|15405|15401|15425|15421|15426|15422|15396|15392|6299
1660712400000|2022-08-17 05:00:00|15423.5|15419.5|15439.9|15425.9|15442|15438|15414|15410|11457
1660716000000|2022-08-17 06:00:00|15440.3|15426.3|15412.2|15398.2|15440.3|15426.3|15407.6|15393.6|0
1660719600000|2022-08-17 07:00:00|15413|15407|15394|15388|15421.5|15415.5|15389|15383|4707
1660723200000|2022-08-17 08:00:00|15393.5|15387.5|15387|15381|15396|15390|15381.5|15375.5|2522
1660726800000|2022-08-17 09:00:00|15386.5|15380.5|15374|15368|15395|15389|15371|15365|2358
1660730400000|2022-08-17 10:00:00|15373|15367|15364|15358|15374.5|15368.5|15350|15344|3499
1660734000000|2022-08-17 11:00:00|15364.5|15358.5|15348|15342|15369|15363|15334|15328|4053
1660737600000|2022-08-17 12:00:00|15349|15343|15352|15346|15357|15351|15331.5|15325.5|4186
1660741200000|2022-08-17 13:00:00|15352.5|15346.5|15346|15340|15354|15348|15324|15318|5546
1660744800000|2022-08-17 14:00:00|15345|15339|15315|15309|15359|15353|15311|15305|6841
1660748400000|2022-08-17 15:00:00|15316.5|15310.5|15304|15298|15327|15321|15301.5|15295.5|4009
1660752000000|2022-08-17 16:00:00|15304.5|15298.5|15335.5|15329.5|15339|15333|15304|15298|2901
1660755600000|2022-08-17 17:00:00|15336|15330|15328|15322|15340|15334|15327|15321|1126
1660759200000|2022-08-17 18:00:00|15328.5|15322.5|15346|15340|15376|15370|15325|15319|5493
1660762800000|2022-08-17 19:00:00|15346.5|15340.5|15338|15332|15359.5|15353.5|15326|15320|1765
1660766400000|2022-08-17 20:00:00|15337.5|15331.5|15345|15339|15355.5|15349.5|15337.5|15331.5|756
1660770000000|2022-08-17 21:00:00|15350|15336|15355.1|15341.1|15357.4|15343.4|15347.2|15333.2|0
1660773600000|2022-08-17 22:00:00|15355.6|15341.6|15332.4|15318.4|15355.6|15341.6|15329.1|15315.1|0
1660777200000|2022-08-17 23:00:00|15331.5|15317.5|15322.7|15308.7|15332.4|15318.4|15316.3|15302.3|0
1660780800000|2022-08-18 00:00:00|15321.9|15307.9|15312|15308|15323.5|15310|15280|15276|7441
1660784400000|2022-08-18 01:00:00|15313|15309|15284.5|15280.5|15330|15326|15269|15265|22530
1660788000000|2022-08-18 02:00:00|15285|15281|15350.5|15346.5|15361.5|15357.5|15280|15276|18702
1660791600000|2022-08-18 03:00:00|15351|15347|15353.9|15349.9|15368|15364|15337|15333|7517
1660795200000|2022-08-18 04:00:00|15352.9|15348.9|15338.9|15334.9|15359.4|15355.4|15334.9|15330.9|5268
1660798800000|2022-08-18 05:00:00|15338.4|15334.4|15342|15328|15368.4|15364.4|15335.9|15328|7872
1660802400000|2022-08-18 06:00:00|15342.5|15328.5|15320.9|15306.9|15357.9|15343.9|15313.8|15299.8|0
1660806000000|2022-08-18 07:00:00|15321.1|15307.1|15343.1|15337.1|15346.1|15340.1|15320.1|15307.1|3332
1660809600000|2022-08-18 08:00:00|15344.1|15338.1|15379.1|15373.1|15380.6|15374.6|15342.1|15336.1|3066
1660813200000|2022-08-18 09:00:00|15379.6|15373.6|15391.1|15385.1|15395.1|15389.1|15379.6|15373.6|3378
1660816800000|2022-08-18 10:00:00|15391.6|15385.6|15378.6|15372.6|15397.1|15391.1|15376.6|15370.6|1896
1660820400000|2022-08-18 11:00:00|15379.1|15373.1|15395.1|15389.1|15395.1|15389.1|15377.1|15371.1|1313
1660824000000|2022-08-18 12:00:00|15394.1|15388.1|15391.1|15385.1|15407.6|15401.6|15384.1|15378.1|2778
1660827600000|2022-08-18 13:00:00|15391.6|15385.6|15362.1|15356.1|15393.1|15387.1|15356.1|15350.1|6323
1660831200000|2022-08-18 14:00:00|15361.1|15355.1|15372.1|15366.1|15381.1|15375.1|15351.1|15345.1|5411
1660834800000|2022-08-18 15:00:00|15372.6|15366.6|15386.1|15380.1|15396.1|15390.1|15363.6|15357.6|3456
1660838400000|2022-08-18 16:00:00|15386.6|15380.6|15358.6|15352.6|15389.6|15383.6|15354.6|15348.6|2914
1660842000000|2022-08-18 17:00:00|15359.1|15353.1|15364.1|15358.1|15376.1|15370.1|15355.1|15349.1|1365
1660845600000|2022-08-18 18:00:00|15365.6|15359.6|15376.6|15370.6|15378.6|15372.6|15362.1|15356.1|787
1660849200000|2022-08-18 19:00:00|15377.1|15371.1|15374.6|15368.6|15388.1|15382.1|15368.6|15362.6|999
1660852800000|2022-08-18 20:00:00|15374.1|15368.1|15374.1|15368.1|15378.1|15372.1|15368.1|15362.1|598
1660856400000|2022-08-18 21:00:00|15376.4|15362.4|15371.1|15357.1|15377.4|15363.4|15371.1|15357.1|0
1660860000000|2022-08-18 22:00:00|15370|15356|15364.5|15350.5|15372.4|15358.4|15362.9|15348.9|0
1660863600000|2022-08-18 23:00:00|15364.9|15350.9|15369.4|15355.4|15369.4|15355.4|15361.3|15347.3|0
1660867200000|2022-08-19 00:00:00|15368.6|15354.6|15338.6|15334.6|15373.9|15359.9|15328.1|15324.1|5581
1660870800000|2022-08-19 01:00:00|15341.1|15337.1|15358.6|15354.6|15368.6|15364.6|15318.1|15314.1|21758
1660874400000|2022-08-19 02:00:00|15359.1|15355.1|15432.1|15428.1|15432.1|15428.1|15358.6|15354.6|19902
1660878000000|2022-08-19 03:00:00|15433.1|15429.1|15416.1|15412.1|15447.6|15443.6|15416.1|15412.1|9212
1660881600000|2022-08-19 04:00:00|15413.1|15409.1|15406.1|15402.1|15417.1|15413.1|15396.1|15392.1|7489
1660885200000|2022-08-19 05:00:00|15407.1|15403.1|15403|15389|15414.1|15410.1|15386.1|15382.1|8631
1660888800000|2022-08-19 06:00:00|15403.4|15389.4|15372.2|15358.2|15407.8|15393.8|15367.2|15353.2|0
1660892400000|2022-08-19 07:00:00|15371.9|15357.9|15379.8|15373.8|15383.3|15377.3|15353.3|15347.3|4210
1660896000000|2022-08-19 08:00:00|15379.3|15373.3|15347.8|15341.8|15384.8|15378.8|15335.3|15329.3|5106
1660899600000|2022-08-19 09:00:00|15348.3|15342.3|15343.8|15337.8|15356.8|15350.8|15339.8|15333.8|1596
1660903200000|2022-08-19 10:00:00|15342.8|15336.8|15327.3|15321.3|15342.8|15336.8|15321.8|15315.8|3166
1660906800000|2022-08-19 11:00:00|15327.8|15321.8|15332.8|15326.8|15334.8|15328.8|15308.3|15302.3|2796
1660910400000|2022-08-19 12:00:00|15332.3|15326.3|15330.3|15324.3|15335.8|15329.8|15322.8|15316.8|1884
1660914000000|2022-08-19 13:00:00|15329.8|15323.8|15303.8|15297.8|15338.8|15332.8|15294.8|15288.8|5912
1660917600000|2022-08-19 14:00:00|15302.8|15296.8|15292.8|15286.8|15313.8|15307.8|15288.3|15282.3|5200
1660921200000|2022-08-19 15:00:00|15292.3|15286.3|15301.8|15295.8|15304.8|15298.8|15280.3|15274.3|3732
1660924800000|2022-08-19 16:00:00|15300.8|15294.8|15314.8|15308.8|15318.8|15312.8|15299.8|15293.8|2568
1660928400000|2022-08-19 17:00:00|15315.8|15309.8|15297.8|15291.8|15317.8|15311.8|15285.8|15279.8|1677
1660932000000|2022-08-19 18:00:00|15297.3|15291.3|15265.8|15259.8|15297.8|15291.8|15263.8|15257.8|2114
1660935600000|2022-08-19 19:00:00|15266.3|15260.3|15278.8|15272.8|15285.8|15279.8|15253.8|15247.8|1991
1660939200000|2022-08-19 20:00:00|15279.8|15273.8|15268.3|15262.3|15281.3|15275.3|15261.8|15255.8|1173
1661119200000|2022-08-21 22:00:00|15231.8|15217.8|15236.4|15222.4|15248.7|15234.7|15226|15212|0
1661122800000|2022-08-21 23:00:00|15235.9|15221.9|15207|15193|15240.4|15226.4|15200.9|15186.9|0
1661126400000|2022-08-22 00:00:00|15207.8|15193.8|15210.3|15206.3|15235.3|15231.3|15198.2|15184.2|7574
1661130000000|2022-08-22 01:00:00|15209.3|15205.3|15253.3|15249.3|15270.8|15266.8|15199.3|15195.3|20520
1661133600000|2022-08-22 02:00:00|15253.8|15249.8|15285.2|15281.2|15290.2|15286.2|15233.7|15229.7|12576
1661137200000|2022-08-22 03:00:00|15285.7|15281.7|15256.2|15252.2|15286.2|15282.2|15250.2|15246.2|6116
1661140800000|2022-08-22 04:00:00|15256.7|15252.7|15226.2|15222.2|15257.2|15253.2|15218.2|15214.2|7502
1661144400000|2022-08-22 05:00:00|15225.7|15221.7|15210.5|15196.5|15239.7|15235.7|15208.2|15195.7|9634
1661148000000|2022-08-22 06:00:00|15212.6|15198.6|15204.6|15190.6|15217.1|15203.1|15184.6|15170.6|0
1661151600000|2022-08-22 07:00:00|15206.6|15192.6|15179.2|15173.2|15236.2|15230.2|15172.2|15166.2|6546
1661155200000|2022-08-22 08:00:00|15179.7|15173.7|15170.2|15164.2|15181.2|15175.2|15155.2|15149.2|3473
1661158800000|2022-08-22 09:00:00|15169.7|15163.7|15164.2|15158.2|15171.2|15165.2|15147.2|15141.2|2457
1661162400000|2022-08-22 10:00:00|15163.2|15157.2|15169.2|15163.2|15179.2|15173.2|15163.2|15157.2|2188
1661166000000|2022-08-22 11:00:00|15170.2|15164.2|15166.2|15160.2|15174.2|15168.2|15152.7|15146.7|1230
1661169600000|2022-08-22 12:00:00|15165.7|15159.7|15146.7|15140.7|15167.2|15161.2|15146.7|15140.7|1313
1661173200000|2022-08-22 13:00:00|15147.2|15141.2|15151.7|15145.7|15169.2|15163.2|15138.2|15132.2|5834
1661176800000|2022-08-22 14:00:00|15151.2|15145.2|15123.2|15117.2|15155.2|15149.2|15121.7|15115.7|5823
1661180400000|2022-08-22 15:00:00|15123.7|15117.7|15136.7|15130.7|15142.7|15136.7|15122.2|15116.2|2672
1661184000000|2022-08-22 16:00:00|15137.2|15131.2|15124.7|15118.7|15146.2|15140.2|15121.2|15115.2|1917
1661187600000|2022-08-22 17:00:00|15125.2|15119.2|15095.7|15089.7|15127.2|15121.2|15095.2|15089.2|2420
1661191200000|2022-08-22 18:00:00|15096.7|15090.7|15077.2|15071.2|15099.2|15093.2|15071.2|15065.2|1769
1661194800000|2022-08-22 19:00:00|15078.2|15072.2|15078.2|15072.2|15087.2|15081.2|15067.7|15061.7|1749
1661198400000|2022-08-22 20:00:00|15077.2|15071.2|15076.7|15070.7|15087.7|15081.7|15075.7|15069.7|1031
1661202000000|2022-08-22 21:00:00|15082.7|15068.7|15083.6|15069.6|15084.4|15070.4|15080.4|15066.4|0
1661205600000|2022-08-22 22:00:00|15084.3|15070.3|15084.6|15070.6|15088.7|15074.7|15074.1|15060.1|0
1661209200000|2022-08-22 23:00:00|15085|15071|15104.8|15090.8|15106.4|15092.4|15082.1|15068.1|0
1661212800000|2022-08-23 00:00:00|15105.6|15091.6|15103.2|15099.2|15117.5|15113.2|15087.7|15083.7|6414
1661216400000|2022-08-23 01:00:00|15105.2|15101.2|15067.7|15063.7|15148.7|15144.7|15063.2|15059.2|27337
1661220000000|2022-08-23 02:00:00|15069.2|15065.2|15116.2|15112.2|15133.2|15129.2|15067.7|15063.7|13183
1661223600000|2022-08-23 03:00:00|15116.7|15112.7|15101.6|15097.6|15122.6|15118.6|15097.1|15093.1|5440
1661227200000|2022-08-23 04:00:00|15098.6|15094.6|15075.1|15071.1|15107.6|15103.6|15074.1|15070.1|6061
1661230800000|2022-08-23 05:00:00|15074.6|15070.6|15064.1|15050.1|15089.6|15085.6|15059.7|15050.1|10210
1661234400000|2022-08-23 06:00:00|15064.5|15050.5|15040.5|15026.5|15092.2|15078.2|15007.7|14993.7|0
1661238000000|2022-08-23 07:00:00|15040.6|15026.6|15100.7|15094.7|15103.7|15097.7|15033.2|15026.6|7035
1661241600000|2022-08-23 08:00:00|15102.2|15096.2|15099.2|15093.2|15116.2|15110.2|15098.7|15092.7|2646
1661245200000|2022-08-23 09:00:00|15098.7|15092.7|15108.2|15102.2|15110.2|15104.2|15093.7|15087.7|1715
1661248800000|2022-08-23 10:00:00|15107.7|15101.7|15095.7|15089.7|15108.7|15102.7|15093.7|15087.7|1048
1661252400000|2022-08-23 11:00:00|15095.2|15089.2|15100.7|15094.7|15102.7|15096.7|15081.7|15075.7|1754
1661256000000|2022-08-23 12:00:00|15099.7|15093.7|15085.7|15079.7|15102.2|15096.2|15079.2|15073.2|1430
1661259600000|2022-08-23 13:00:00|15084.2|15078.2|15145.7|15139.7|15153.7|15147.7|15077.7|15071.7|10078
1661263200000|2022-08-23 14:00:00|15146.7|15140.7|15125.2|15119.2|15171.7|15165.7|15124.7|15118.7|10070
1661266800000|2022-08-23 15:00:00|15125.7|15119.7|15126.2|15120.2|15143.7|15137.7|15110.7|15104.7|5277
1661270400000|2022-08-23 16:00:00|15125.7|15119.7|15130.2|15124.2|15132.7|15126.7|15104.7|15098.7|3145
1661274000000|2022-08-23 17:00:00|15130.7|15124.7|15119.7|15113.7|15133.7|15127.7|15113.7|15107.7|1132
1661277600000|2022-08-23 18:00:00|15119.2|15113.2|15112.7|15106.7|15125.7|15119.7|15109.7|15103.7|678
1661281200000|2022-08-23 19:00:00|15113.2|15107.2|15122.2|15116.2|15133.2|15127.2|15112.2|15106.2|933
1661284800000|2022-08-23 20:00:00|15122.7|15116.7|15124.7|15118.7|15127.2|15121.2|15119.7|15113.7|493
1661288400000|2022-08-23 21:00:00|15129.1|15115.1|15129.1|15115.1|15130.2|15116.2|15127.3|15113.3|4
1661292000000|2022-08-23 22:00:00|15128.4|15114.4|15138.7|15124.7|15141.2|15127.2|15125.1|15111.1|0
1661295600000|2022-08-23 23:00:00|15139.5|15125.5|15133.6|15119.6|15145.9|15131.9|15129.3|15115.3|0
1661299200000|2022-08-24 00:00:00|15134.5|15120.5|15136.7|15132.7|15147.7|15143.7|15111.9|15097.9|5359
1661302800000|2022-08-24 01:00:00|15137.7|15133.7|15097.7|15093.7|15155.7|15151.7|15079.2|15075.2|20871
1661306400000|2022-08-24 02:00:00|15096.7|15092.7|15050.1|15046.1|15105.7|15101.7|15050.1|15046.1|13892
1661310000000|2022-08-24 03:00:00|15050.6|15046.6|15060.6|15056.6|15068.1|15064.1|15048.1|15044.1|5980
1661313600000|2022-08-24 04:00:00|15060.1|15056.1|15091.1|15087.1|15098.1|15094.1|15024.1|15020.1|15003
1661317200000|2022-08-24 05:00:00|15090.6|15086.6|15071.2|15057.2|15092.6|15088.6|15046.5|15042.5|9182
1661320800000|2022-08-24 06:00:00|15070.8|15056.8|15077.8|15063.8|15091.7|15077.7|15058.2|15044.2|0
1661324400000|2022-08-24 07:00:00|15078.4|15064.4|15070|15064|15116|15110|15065.5|15059.5|6434
1661328000000|2022-08-24 08:00:00|15069|15063|15099.5|15093.5|15104.5|15098.5|15066.5|15060.5|2437
1661331600000|2022-08-24 09:00:00|15099|15093|15088.5|15082.5|15103.5|15097.5|15086.5|15080.5|1299
1661335200000|2022-08-24 10:00:00|15089.5|15083.5|15079.5|15073.5|15097.5|15091.5|15076.5|15070.5|1228
1661338800000|2022-08-24 11:00:00|15080|15074|15105.5|15099.5|15108.5|15102.5|15079.5|15073.5|1715
1661342400000|2022-08-24 12:00:00|15106|15100|15111.5|15105.5|15128.5|15122.5|15096.5|15090.5|3512
1661346000000|2022-08-24 13:00:00|15111|15105|15099.5|15093.5|15113.5|15107.5|15081.5|15075.5|4177
1661349600000|2022-08-24 14:00:00|15099|15093|15124.5|15118.5|15137.5|15131.5|15089|15083|6471
1661353200000|2022-08-24 15:00:00|15125|15119|15150.5|15144.5|15154.5|15148.5|15120.5|15114.5|4349
1661356800000|2022-08-24 16:00:00|15151|15145|15133|15127|15159|15153|15122.5|15116.5|3259
1661360400000|2022-08-24 17:00:00|15132.5|15126.5|15130|15124|15139.5|15133.5|15117|15111|1254
1661364000000|2022-08-24 18:00:00|15130.5|15124.5|15124.5|15118.5|15136.5|15130.5|15115|15109|773
1661367600000|2022-08-24 19:00:00|15125|15119|15124|15118|15143.5|15137.5|15123.5|15117.5|757
1661371200000|2022-08-24 20:00:00|15123.5|15117.5|15135|15129|15136.5|15130.5|15121|15115|720
1661374800000|2022-08-24 21:00:00|15137.9|15123.9|15134.8|15120.8|15137.9|15123.9|15132.9|15118.9|0
1661378400000|2022-08-24 22:00:00|15133.7|15119.7|15134|15120|15141.5|15127.5|15130.7|15116.7|0
1661382000000|2022-08-24 23:00:00|15134.8|15120.8|15125|15111|15138.5|15124.5|15121.7|15107.7|0
1661385600000|2022-08-25 00:00:00|15125.8|15111.8|15161|15157|15177.5|15173.5|15117.6|15103.6|6947
1661389200000|2022-08-25 01:00:00|15160.5|15156.5|15236.5|15232.5|15255.5|15251.5|15152|15148|30251
1661392800000|2022-08-25 02:00:00|15237.5|15233.5|15232.5|15228.5|15244.5|15240.5|15223|15219|8910
1661396400000|2022-08-25 03:00:00|15233.5|15229.5|15189|15185|15252|15248|15162.5|15158.5|15258
1661400000000|2022-08-25 04:00:00|15188.5|15184.5|15211.5|15207.5|15214|15210|15149|15145|11828
1661403600000|2022-08-25 05:00:00|15212|15208|15208.2|15194.2|15219.1|15215.1|15192.2|15188.2|8522
1661407200000|2022-08-25 06:00:00|15207.8|15193.8|15279|15265|15318.5|15304.5|15202.9|15188.9|0
1661410800000|2022-08-25 07:00:00|15279.6|15265.6|15285.2|15279.2|15285.2|15279.2|15262.2|15256.2|6487
1661414400000|2022-08-25 08:00:00|15284.7|15278.7|15271.2|15265.2|15299.7|15293.7|15265.7|15259.7|3281
1661418000000|2022-08-25 09:00:00|15271.7|15265.7|15241.2|15235.2|15274.2|15268.2|15234.7|15228.7|3654
1661421600000|2022-08-25 10:00:00|15241.7|15235.7|15244.2|15238.2|15248.2|15242.2|15231.2|15225.2|1965
1661425200000|2022-08-25 11:00:00|15245.2|15239.2|15248.2|15242.2|15260.7|15254.7|15239.2|15233.2|1681
1661428800000|2022-08-25 12:00:00|15247.2|15241.2|15239.2|15233.2|15254.2|15248.2|15224.2|15218.2|2412
1661432400000|2022-08-25 13:00:00|15238.7|15232.7|15269.2|15263.2|15271.7|15265.7|15219.2|15213.2|5713
1661436000000|2022-08-25 14:00:00|15268.7|15262.7|15288.7|15282.7|15304.2|15298.2|15264.2|15258.2|9136
1661439600000|2022-08-25 15:00:00|15289.2|15283.2|15272.7|15266.7|15289.2|15283.2|15253.2|15247.2|5129
1661443200000|2022-08-25 16:00:00|15271.7|15265.7|15270.2|15264.2|15277.2|15271.2|15257.7|15251.7|1686
1661446800000|2022-08-25 17:00:00|15268.7|15262.7|15280.7|15274.7|15287.2|15281.2|15268.2|15262.2|1528
1661450400000|2022-08-25 18:00:00|15281.2|15275.2|15294.7|15288.7|15296.2|15290.2|15276.2|15270.2|1444
1661454000000|2022-08-25 19:00:00|15294.2|15288.2|15326.2|15320.2|15326.2|15320.2|15290.7|15284.7|2736
1661457600000|2022-08-25 20:00:00|15325.7|15319.7|15321.7|15315.7|15327.2|15321.2|15316.7|15310.7|1258
1661461200000|2022-08-25 21:00:00|15324.2|15310.2|15346.4|15332.4|15347.6|15333.6|15323.5|15309.5|0
1661464800000|2022-08-25 22:00:00|15347.7|15333.7|15358.1|15344.1|15365.6|15351.6|15340.7|15326.7|0
1661468400000|2022-08-25 23:00:00|15358.9|15344.9|15362.6|15348.6|15375.3|15361.3|15358.9|15344.9|0
1661472000000|2022-08-26 00:00:00|15361.8|15347.8|15321.2|15317.2|15363.4|15349.4|15306.2|15302.2|4962
1661475600000|2022-08-26 01:00:00|15319.7|15315.7|15316.8|15312.8|15344.7|15340.7|15283.7|15279.7|21555
1661479200000|2022-08-26 02:00:00|15316.3|15312.3|15298.8|15294.8|15324.8|15320.8|15291.8|15287.8|7585
1661482800000|2022-08-26 03:00:00|15297.8|15293.8|15334.8|15330.8|15339.8|15335.8|15297.3|15293.3|7515
1661486400000|2022-08-26 04:00:00|15333.8|15329.8|15271.8|15267.8|15334.3|15330.3|15270.8|15266.8|9596
1661490000000|2022-08-26 05:00:00|15272.3|15268.3|15277.2|15263.2|15283.8|15279.8|15258.5|15254.5|11427
1661493600000|2022-08-26 06:00:00|15276.8|15262.8|15284.9|15270.9|15285.1|15271.1|15260.6|15246.6|0
1661497200000|2022-08-26 07:00:00|15285|15271|15258|15252|15285|15279|15245.5|15239.5|3705
1661500800000|2022-08-26 08:00:00|15257.5|15251.5|15259|15253|15270.5|15264.5|15240|15234|2444
1661504400000|2022-08-26 09:00:00|15258|15252|15256|15250|15264|15258|15249|15243|1128
1661508000000|2022-08-26 10:00:00|15255.5|15249.5|15258|15252|15266.5|15260.5|15253|15247|854
1661511600000|2022-08-26 11:00:00|15259|15253|15273.5|15267.5|15275.5|15269.5|15245|15239|1744
1661515200000|2022-08-26 12:00:00|15274|15268|15303.5|15297.5|15305.5|15299.5|15270|15264|5880
1661518800000|2022-08-26 13:00:00|15303|15297|15294.5|15288.5|15325|15319|15274.5|15268.5|8132
1661522400000|2022-08-26 14:00:00|15295|15289|15169.5|15163.5|15313|15307|15164|15158|27036
1661526000000|2022-08-26 15:00:00|15167|15161|15132|15126|15167|15161|15103|15097|13125
1661529600000|2022-08-26 16:00:00|15130.5|15124.5|15122.5|15116.5|15131.5|15125.5|15096|15090|5522
1661533200000|2022-08-26 17:00:00|15122|15116|15086.5|15080.5|15130|15124|15084|15078|3532
1661536800000|2022-08-26 18:00:00|15085|15079|15050.5|15044.5|15090|15084|15048|15042|3273
1661540400000|2022-08-26 19:00:00|15050|15044|15023.5|15017.5|15064|15058|15023.5|15017.5|3721
1661544000000|2022-08-26 20:00:00|15024|15018|14963.5|14957.5|15024|15018|14962|14956|2755
1661724000000|2022-08-28 22:00:00|14919.2|14905.2|14899.6|14885.6|14919.2|14905.2|14881.3|14867.3|0
1661727600000|2022-08-28 23:00:00|14900.1|14886.1|14861.6|14847.6|14904.2|14890.2|14851.6|14837.6|0
1661731200000|2022-08-29 00:00:00|14859.9|14845.9|14852.5|14848.5|14899|14885|14831|14827|12962
1661734800000|2022-08-29 01:00:00|14851.5|14847.5|14870|14866|14873|14869|14792.5|14788.5|38757
1661738400000|2022-08-29 02:00:00|14869|14865|14872.5|14868.5|14918.5|14914.5|14844.5|14840.5|18759
1661742000000|2022-08-29 03:00:00|14873|14869|14912|14908|14912|14908|14860|14856|8629
1661745600000|2022-08-29 04:00:00|14911.5|14907.5|14900|14896|14927|14923|14880.5|14876.5|10656
1661749200000|2022-08-29 05:00:00|14899|14895|14830.6|14816.6|14912|14908|14830.2|14816.2|13058
1661752800000|2022-08-29 06:00:00|14831|14817|14880.8|14866.8|14887.1|14873.1|14830.6|14816.6|0
1661756400000|2022-08-29 07:00:00|14874.7|14868.7|14879.7|14873.7|14896.7|14890.7|14850.2|14844.2|5761
1661760000000|2022-08-29 08:00:00|14878.7|14872.7|14857.2|14851.2|14883.2|14877.2|14856.2|14850.2|1779
1661763600000|2022-08-29 09:00:00|14856.2|14850.2|14869.2|14863.2|14871.2|14865.2|14852.2|14846.2|1519
1661767200000|2022-08-29 10:00:00|14868.7|14862.7|14875.2|14869.2|14888.2|14882.2|14865.2|14859.2|1871
1661770800000|2022-08-29 11:00:00|14874.2|14868.2|14882.2|14876.2|14882.7|14876.7|14864.2|14858.2|1202
1661774400000|2022-08-29 12:00:00|14881.7|14875.7|14884.7|14878.7|14908.2|14902.2|14876.2|14870.2|2904
1661778000000|2022-08-29 13:00:00|14885.7|14879.7|14896.7|14890.7|14919.2|14913.2|14881.7|14875.7|5824
1661781600000|2022-08-29 14:00:00|14895.7|14889.7|14843.2|14837.2|14923.2|14917.2|14834.2|14828.2|8707
1661785200000|2022-08-29 15:00:00|14842.7|14836.7|14873.7|14867.7|14880.2|14874.2|14837.2|14831.2|5752
1661788800000|2022-08-29 16:00:00|14874.2|14868.2|14897.7|14891.7|14910.2|14904.2|14871.2|14865.2|4246
1661792400000|2022-08-29 17:00:00|14899.2|14893.2|14907.2|14901.2|14919.2|14913.2|14888.2|14882.2|1881
1661796000000|2022-08-29 18:00:00|14906.2|14900.2|14893.2|14887.2|14908.7|14902.7|14875.2|14869.2|1382
1661799600000|2022-08-29 19:00:00|14893.7|14887.7|14868.2|14862.2|14911.2|14905.2|14867.2|14861.2|1550
1661803200000|2022-08-29 20:00:00|14867.7|14861.7|14887.7|14881.7|14893.2|14887.2|14865.7|14859.7|983
1661806800000|2022-08-29 21:00:00|14893.4|14879.4|14891.6|14877.6|14893.8|14879.8|14889.9|14875.9|0
1661810400000|2022-08-29 22:00:00|14893.3|14879.3|14890.4|14876.4|14900.4|14886.4|14887.9|14873.9|0
1661814000000|2022-08-29 23:00:00|14891.3|14877.3|14921.7|14907.7|14924.4|14910.4|14882.1|14868.1|0
1661817600000|2022-08-30 00:00:00|14922.5|14908.5|14883.2|14879.2|14929|14915|14871.7|14867.7|8945
1661821200000|2022-08-30 01:00:00|14882.7|14878.7|14888.7|14884.7|14942.2|14938.2|14867.2|14863.2|24983
1661824800000|2022-08-30 02:00:00|14889.2|14885.2|14917|14913|14923.5|14919.5|14880.2|14876.2|10076
1661828400000|2022-08-30 03:00:00|14916.5|14912.5|14964.5|14960.5|14965.5|14961.5|14910|14906|12059
1661832000000|2022-08-30 04:00:00|14964|14960|15013.5|15009.5|15022.5|15018.5|14961.5|14957.5|14146
1661835600000|2022-08-30 05:00:00|15012|15008|14990.4|14976.4|15015.5|15011.5|14956|14952|15837
1661839200000|2022-08-30 06:00:00|14990.8|14976.8|14983.9|14969.9|14992.1|14978.1|14968.4|14954.4|0
1661842800000|2022-08-30 07:00:00|14983.7|14969.7|15003.9|14997.9|15012.4|15006.4|14982.9|14969.7|4389
1661846400000|2022-08-30 08:00:00|15004.9|14998.9|15028.4|15022.4|15042.9|15036.9|15004.4|14998.4|4201
1661850000000|2022-08-30 09:00:00|15029.9|15023.9|15032.4|15026.4|15035.4|15029.4|15015.4|15009.4|1662
1661853600000|2022-08-30 10:00:00|15033.4|15027.4|15024.9|15018.9|15037.4|15031.4|15022.4|15016.4|1215
1661857200000|2022-08-30 11:00:00|15025.4|15019.4|15014.4|15008.4|15030.4|15024.4|15013.4|15007.4|1387
1661860800000|2022-08-30 12:00:00|15015.4|15009.4|14998.4|14992.4|15024.9|15018.9|14994.9|14988.9|3169
1661864400000|2022-08-30 13:00:00|14998.9|14992.9|14934.9|14928.9|15005.9|14999.9|14925.4|14919.4|11918
1661868000000|2022-08-30 14:00:00|14936.9|14930.9|14829.4|14823.4|14940.4|14934.4|14751.4|14745.4|26201
1661871600000|2022-08-30 15:00:00|14828.4|14822.4|14836.9|14830.9|14859.4|14853.4|14794.4|14788.4|16514
1661875200000|2022-08-30 16:00:00|14835.9|14829.9|14816.4|14810.4|14865.9|14859.9|14795.4|14789.4|5875
1661878800000|2022-08-30 17:00:00|14815.9|14809.9|14808.9|14802.9|14822.9|14816.9|14773.4|14767.4|5856
1661882400000|2022-08-30 18:00:00|14808.4|14802.4|14808.9|14802.9|14820.9|14814.9|14798.4|14792.4|1794
1661886000000|2022-08-30 19:00:00|14808.4|14802.4|14837.9|14831.9|14865.4|14859.4|14805.9|14799.9|2795
1661889600000|2022-08-30 20:00:00|14836.4|14830.4|14849.9|14843.9|14849.9|14843.9|14828.9|14822.9|1207
1661893200000|2022-08-30 21:00:00|14853.5|14839.5|14844.1|14830.1|14854.2|14840.2|14841.8|14827.8|0
1661896800000|2022-08-30 22:00:00|14850.4|14836.4|14849.9|14835.9|14853.3|14839.3|14835.7|14821.7|0
1661900400000|2022-08-30 23:00:00|14849.1|14835.1|14845.7|14831.7|14852.4|14838.4|14829|14815|0
1661904000000|2022-08-31 00:00:00|14844.9|14830.9|14866.4|14862.4|14896.2|14888.4|14839.9|14825.9|6855
1661907600000|2022-08-31 01:00:00|14865.9|14861.9|14922.9|14918.9|14966.4|14962.4|14855.4|14851.4|25725
1661911200000|2022-08-31 02:00:00|14924.9|14920.9|14976.9|14972.9|14979.4|14975.4|14904.4|14900.4|17160
1661914800000|2022-08-31 03:00:00|14976.4|14972.4|15040.4|15036.4|15046.4|15042.4|14969.4|14965.4|22343
1661918400000|2022-08-31 04:00:00|15040.9|15036.9|15079.4|15075.4|15086.4|15082.4|15040.4|15036.4|14834
1661922000000|2022-08-31 05:00:00|15079.9|15075.9|15085.9|15071.9|15127.4|15123.4|15060.4|15051.4|21599
1661925600000|2022-08-31 06:00:00|15085.4|15071.4|15061.8|15047.8|15107.3|15093.3|15047.2|15033.2|0
1661929200000|2022-08-31 07:00:00|15062.1|15048.1|14997.8|14991.8|15076.8|15070.8|14984.8|14978.8|9773
1661932800000|2022-08-31 08:00:00|14996.3|14990.3|15000.8|14994.8|15016.8|15010.8|14972.8|14966.8|6715
1661936400000|2022-08-31 09:00:00|14997.8|14991.8|14988.8|14982.8|15003.8|14997.8|14984.8|14978.8|3556
1661940000000|2022-08-31 10:00:00|14989.3|14983.3|15044.8|15038.8|15064.8|15058.8|14982.8|14976.8|6636
1661943600000|2022-08-31 11:00:00|15044.3|15038.3|15027.8|15021.8|15055.3|15049.3|15013.8|15007.8|4155
1661947200000|2022-08-31 12:00:00|15026.8|15020.8|15046.8|15040.8|15052.8|15046.8|15022.8|15016.8|3531
1661950800000|2022-08-31 13:00:00|15046.3|15040.3|15020.8|15014.8|15060.8|15054.8|15017.8|15011.8|8833
1661954400000|2022-08-31 14:00:00|15020.3|15014.3|14994.8|14988.8|15025.8|15019.8|14979.8|14973.8|10079
1661958000000|2022-08-31 15:00:00|14994.3|14988.3|15018.8|15012.8|15024.8|15018.8|14975.3|14969.3|5839
1661961600000|2022-08-31 16:00:00|15019.3|15013.3|14993.3|14987.3|15023.3|15017.3|14986.3|14980.3|2462
1661965200000|2022-08-31 17:00:00|14992.3|14986.3|14956.3|14950.3|15005.8|14999.8|14941.8|14935.8|4243
1661968800000|2022-08-31 18:00:00|14956.8|14950.8|14949.8|14943.8|14974.3|14968.3|14934.8|14928.8|2120
1661972400000|2022-08-31 19:00:00|14949.3|14943.3|14950.3|14944.3|15004.8|14998.8|14943.3|14937.3|2700
1661976000000|2022-08-31 20:00:00|14950.8|14944.8|14967.3|14961.3|14974.3|14968.3|14950.3|14944.3|1320
1661979600000|2022-08-31 21:00:00|14968.7|14954.7|14963.8|14949.8|14972.1|14958.1|14960.8|14946.8|1
1661983200000|2022-08-31 22:00:00|14961|14947|14923|14909|14975|14961|14908.5|14894.5|0
1661986800000|2022-08-31 23:00:00|14923.4|14909.4|14888.7|14874.7|14923.4|14909.4|14863.7|14849.7|0
1661990400000|2022-09-01 00:00:00|14889.5|14875.5|14794.8|14790.8|14907.5|14893.5|14768.8|14764.8|14338
1661994000000|2022-09-01 01:00:00|14795.3|14791.3|14777.8|14773.8|14826.3|14822.3|14722.8|14718.8|42520
1661997600000|2022-09-01 02:00:00|14776.8|14772.8|14757.8|14753.8|14814.8|14810.8|14739.8|14735.8|17282
1662001200000|2022-09-01 03:00:00|14757.3|14753.3|14719.3|14715.3|14777.8|14773.8|14703.8|14699.8|13548
1662004800000|2022-09-01 04:00:00|14718.8|14714.8|14750.8|14746.8|14773.8|14769.8|14707.8|14703.8|13538
1662008400000|2022-09-01 05:00:00|14751.3|14747.3|14760.4|14746.4|14780.3|14776.3|14745.7|14735.9|16470
1662012000000|2022-09-01 06:00:00|14760.8|14746.8|14740.6|14726.6|14772.6|14758.6|14717.8|14703.8|0
1662015600000|2022-09-01 07:00:00|14740|14726|14734.2|14728.2|14751.7|14745.7|14718.7|14712.7|5629
1662019200000|2022-09-01 08:00:00|14733.7|14727.7|14685.7|14679.7|14740.7|14734.7|14675.7|14669.7|5423
1662022800000|2022-09-01 09:00:00|14684.7|14678.7|14700.7|14694.7|14709.7|14703.7|14671.7|14665.7|3730
1662026400000|2022-09-01 10:00:00|14700.2|14694.2|14698.2|14692.2|14709.2|14703.2|14687.7|14681.7|1912
1662030000000|2022-09-01 11:00:00|14697.7|14691.7|14760.7|14754.7|14780.7|14774.7|14697.7|14691.7|6492
1662033600000|2022-09-01 12:00:00|14761.7|14755.7|14735.7|14729.7|14771.7|14765.7|14725.7|14719.7|4294
1662037200000|2022-09-01 13:00:00|14736.2|14730.2|14728.2|14722.2|14767.2|14761.2|14711.7|14705.7|7677
1662040800000|2022-09-01 14:00:00|14728.7|14722.7|14676.7|14670.7|14733.2|14727.2|14643.2|14637.2|17353
1662044400000|2022-09-01 15:00:00|14675.7|14669.7|14687.7|14681.7|14718.7|14712.7|14667.7|14661.7|9038
1662048000000|2022-09-01 16:00:00|14687.2|14681.2|14683.2|14677.2|14712.7|14706.7|14675.7|14669.7|4150
1662051600000|2022-09-01 17:00:00|14683.7|14677.7|14717.2|14711.2|14755.7|14749.7|14680.7|14674.7|4182
1662055200000|2022-09-01 18:00:00|14716.7|14710.7|14765.2|14759.2|14773.7|14767.7|14712.2|14706.2|3277
1662058800000|2022-09-01 19:00:00|14764.7|14758.7|14808.2|14802.2|14811.7|14805.7|14757.7|14751.7|4432
1662062400000|2022-09-01 20:00:00|14809.2|14803.2|14831.7|14825.7|14847.7|14841.7|14802.2|14796.2|2714
1662066000000|2022-09-01 21:00:00|14843.7|14829.7|14857.9|14843.9|14859.7|14845.7|14841.9|14827.9|0
1662069600000|2022-09-01 22:00:00|14854.7|14840.7|14860.2|14846.2|14880.2|14866.2|14845.7|14831.7|0
1662073200000|2022-09-01 23:00:00|14860.6|14846.6|14858|14844|14861.1|14847.1|14839.8|14825.8|0
1662076800000|2022-09-02 00:00:00|14857.2|14843.2|14765.2|14761.2|14873.5|14859.5|14759.7|14755.7|6696
1662080400000|2022-09-02 01:00:00|14764.7|14760.7|14757.7|14753.7|14780.2|14776.2|14711.7|14707.7|24687
1662084000000|2022-09-02 02:00:00|14758.7|14754.7|14684.2|14680.2|14760.2|14756.2|14658.7|14654.7|18813
1662087600000|2022-09-02 03:00:00|14683.7|14679.7|14694.7|14690.7|14723.7|14719.7|14677.7|14673.7|10617
1662091200000|2022-09-02 04:00:00|14693.7|14689.7|14692.7|14688.7|14741.7|14737.7|14680.7|14676.7|11920
1662094800000|2022-09-02 05:00:00|14692.2|14688.2|14626.7|14612.7|14697.7|14693.7|14609.9|14605.2|19589
1662098400000|2022-09-02 06:00:00|14624.6|14610.6|14669.4|14655.4|14674.1|14660.1|14593.3|14579.3|0
1662102000000|2022-09-02 07:00:00|14669.1|14655.1|14654.9|14648.9|14669.1|14659.4|14638.4|14632.4|4708
1662105600000|2022-09-02 08:00:00|14654.4|14648.4|14672.4|14666.4|14680.4|14674.4|14653.9|14647.9|3132
1662109200000|2022-09-02 09:00:00|14671.9|14665.9|14662.9|14656.9|14671.9|14665.9|14649.9|14643.9|1972
1662112800000|2022-09-02 10:00:00|14663.4|14657.4|14638.9|14632.9|14669.9|14663.9|14626.9|14620.9|2747
1662116400000|2022-09-02 11:00:00|14637.9|14631.9|14650.9|14644.9|14657.9|14651.9|14615.4|14609.4|3534
1662120000000|2022-09-02 12:00:00|14650.4|14644.4|14688.9|14682.9|14711.9|14705.9|14644.9|14638.9|9064
1662123600000|2022-09-02 13:00:00|14689.4|14683.4|14683.9|14677.9|14721.9|14715.9|14669.4|14663.4|9796
1662127200000|2022-09-02 14:00:00|14684.4|14678.4|14740.9|14734.9|14767.9|14761.9|14666.9|14660.9|13318
1662130800000|2022-09-02 15:00:00|14742.9|14736.9|14748.9|14742.9|14757.4|14751.4|14727.9|14721.9|4332
1662134400000|2022-09-02 16:00:00|14749.4|14743.4|14651.4|14645.4|14751.9|14745.9|14627.9|14621.9|8871
1662138000000|2022-09-02 17:00:00|14650.4|14644.4|14584.4|14578.4|14653.4|14647.4|14569.9|14563.9|11167
1662141600000|2022-09-02 18:00:00|14583.4|14577.4|14609.9|14603.9|14645.9|14639.9|14583.4|14577.4|4104
1662145200000|2022-09-02 19:00:00|14608.4|14602.4|14578.9|14572.9|14637.9|14631.9|14546.9|14540.9|5110
1662148800000|2022-09-02 20:00:00|14577.9|14571.9|14589.9|14583.9|14591.4|14585.4|14571.9|14565.9|1751
1662152400000|2022-09-02 21:00:00|14593.1|14579.1|14593.1|14579.1|14593.1|14579.1|14593.1|14579.1|0
1662328800000|2022-09-04 22:00:00|14574|14560|14538.8|14524.8|14578.2|14564.2|14530.6|14516.6|0
1662332400000|2022-09-04 23:00:00|14538.3|14524.3|14583.8|14569.8|14587.3|14573.3|14537.9|14523.9|0
1662336000000|2022-09-05 00:00:00|14582.9|14568.9|14684.4|14680.4|14704.9|14700.9|14534.2|14520.2|9104
1662339600000|2022-09-05 01:00:00|14685.9|14681.9|14638.3|14634.3|14743.9|14739.9|14615.3|14611.3|31080
1662343200000|2022-09-05 02:00:00|14636.3|14632.3|14652.3|14648.3|14691.3|14687.3|14587.3|14583.3|23179
1662346800000|2022-09-05 03:00:00|14650.3|14646.3|14646.3|14642.3|14671.3|14667.3|14618.3|14614.3|10872
1662350400000|2022-09-05 04:00:00|14646.8|14642.8|14643.3|14639.3|14688.8|14684.8|14639.3|14635.3|9980
1662354000000|2022-09-05 05:00:00|14644.3|14640.3|14633.8|14619.8|14657.3|14653.3|14624.3|14616|8313
1662357600000|2022-09-05 06:00:00|14633.5|14619.5|14670.9|14656.9|14692.3|14678.3|14629.1|14615.1|0
1662361200000|2022-09-05 07:00:00|14671|14657|14647.8|14641.8|14674.8|14668.8|14635.3|14629.3|4023
1662364800000|2022-09-05 08:00:00|14646.8|14640.8|14661.3|14655.3|14662.3|14656.3|14631.8|14625.8|2470
1662368400000|2022-09-05 09:00:00|14661.8|14655.8|14664.3|14658.3|14671.3|14665.3|14648.3|14642.3|2197
1662372000000|2022-09-05 10:00:00|14665.3|14659.3|14657.3|14651.3|14671.3|14665.3|14654.3|14648.3|1213
1662375600000|2022-09-05 11:00:00|14656.3|14650.3|14644.8|14638.8|14666.3|14660.3|14640.3|14634.3|1385
1662379200000|2022-09-05 12:00:00|14645.3|14639.3|14649.8|14643.8|14655.3|14649.3|14631.8|14625.8|1695
1662382800000|2022-09-05 13:00:00|14649.3|14643.3|14648.3|14642.3|14659.8|14653.8|14645.3|14639.3|1588
1662386400000|2022-09-05 14:00:00|14647.8|14641.8|14663.3|14657.3|14670.3|14664.3|14644.3|14638.3|1957
1662390000000|2022-09-05 15:00:00|14662.3|14656.3|14660.3|14654.3|14682.3|14676.3|14652.3|14646.3|2131
1662393600000|2022-09-05 16:00:00|14661.3|14655.3|14660.3|14654.3|14669.8|14663.8|14657.8|14651.8|1013
1662397200000|2022-09-05 17:00:00|14659.8|14653.8|14661.3|14655.3|14666.8|14660.8|14659.8|14653.8|252
1662400800000|2022-09-05 18:00:00|14660.8|14654.8|14662.8|14656.8|14664.8|14658.8|14659.3|14653.3|234
1662404400000|2022-09-05 19:00:00|14663.3|14657.3|14665.8|14659.8|14671.8|14665.8|14661.3|14655.3|336
1662408000000|2022-09-05 20:00:00|14664.8|14658.8|14665.8|14659.8|14669.8|14663.8|14651.8|14645.8|813
1662411600000|2022-09-05 21:00:00|14668.3|14654.3|14668|14654|14668.3|14654.3|14666.7|14652.7|0
1662415200000|2022-09-05 22:00:00|14678.4|14664.4|14699.6|14685.6|14711.9|14697.9|14666.1|14652.1|0
1662418800000|2022-09-05 23:00:00|14700.4|14686.4|14688.3|14674.3|14702.1|14688.1|14682.4|14668.4|0
1662422400000|2022-09-06 00:00:00|14687.5|14673.5|14763.8|14759.8|14778.3|14774.3|14671.6|14657.6|9663
1662426000000|2022-09-06 01:00:00|14762.8|14758.8|14679.8|14675.8|14795.3|14791.3|14662.8|14658.8|31019
1662429600000|2022-09-06 02:00:00|14679.3|14675.3|14670.3|14666.3|14698.3|14694.3|14636.8|14632.8|15729
1662433200000|2022-09-06 03:00:00|14671.3|14667.3|14627.8|14623.8|14673.3|14669.3|14582.8|14578.8|14849
1662436800000|2022-09-06 04:00:00|14626.8|14622.8|14653.2|14649.2|14670.2|14666.2|14625.3|14621.3|10869
1662440400000|2022-09-06 05:00:00|14653.7|14649.7|14656.6|14642.6|14673.8|14669.7|14638.8|14634.8|11042
1662444000000|2022-09-06 06:00:00|14658.7|14644.7|14684.9|14670.9|14691.2|14677.2|14650.3|14636.3|0
1662447600000|2022-09-06 07:00:00|14685|14671|14689.8|14683.8|14705.8|14699.8|14665.8|14659.8|5807
1662451200000|2022-09-06 08:00:00|14690.3|14684.3|14686.3|14680.3|14692.3|14686.3|14666.8|14660.8|2986
1662454800000|2022-09-06 09:00:00|14686.8|14680.8|14678.8|14672.8|14686.8|14680.8|14657.3|14651.3|2464
1662458400000|2022-09-06 10:00:00|14679.3|14673.3|14680.8|14674.8|14697.3|14691.3|14675.8|14669.8|2261
1662462000000|2022-09-06 11:00:00|14681.8|14675.8|14678.8|14672.8|14685.8|14679.8|14666.8|14660.8|1805
1662465600000|2022-09-06 12:00:00|14677.8|14671.8|14671.3|14665.3|14690.3|14684.3|14669.8|14663.8|1645
1662469200000|2022-09-06 13:00:00|14670.8|14664.8|14636.8|14630.8|14677.8|14671.8|14611.8|14605.8|10118
1662472800000|2022-09-06 14:00:00|14635.3|14629.3|14646.8|14640.8|14655.3|14649.3|14559.3|14553.3|17370
1662476400000|2022-09-06 15:00:00|14646.3|14640.3|14630.8|14624.8|14655.3|14649.3|14596.8|14590.8|8466
1662480000000|2022-09-06 16:00:00|14631.3|14625.3|14587.8|14581.8|14635.8|14629.8|14566.8|14560.8|6712
1662483600000|2022-09-06 17:00:00|14585.8|14579.8|14561.8|14555.8|14586.3|14580.3|14535.3|14529.3|6017
1662487200000|2022-09-06 18:00:00|14559.3|14553.3|14560.3|14554.3|14581.8|14575.8|14550.3|14544.3|3261
1662490800000|2022-09-06 19:00:00|14562.8|14556.8|14562.3|14556.3|14580.3|14574.3|14539.8|14533.8|1740
1662494400000|2022-09-06 20:00:00|14563.8|14557.8|14570.8|14564.8|14575.3|14569.3|14555.3|14549.3|866
1662498000000|2022-09-06 21:00:00|14576.4|14562.4|14577.4|14563.4|14578.6|14564.6|14572.5|14558.5|1
1662501600000|2022-09-06 22:00:00|14577.8|14563.8|14581.5|14567.5|14588.2|14574.2|14570.2|14556.2|0
1662505200000|2022-09-06 23:00:00|14582.3|14568.3|14569.8|14555.8|14584.4|14570.4|14563.9|14549.9|0
1662508800000|2022-09-07 00:00:00|14568.9|14554.9|14457.3|14453.3|14575.2|14561.2|14447.8|14443.8|10533
1662512400000|2022-09-07 01:00:00|14456.8|14452.8|14401.8|14397.8|14474.8|14470.8|14356.8|14352.8|36451
1662516000000|2022-09-07 02:00:00|14400.3|14396.3|14385.8|14381.8|14449.3|14445.3|14367.8|14363.8|20058
1662519600000|2022-09-07 03:00:00|14386.8|14382.8|14388|14384|14402.8|14398.8|14362.3|14358.3|10244
1662523200000|2022-09-07 04:00:00|14387|14383|14382|14378|14397|14393|14365|14361|7828
1662526800000|2022-09-07 05:00:00|14383.5|14379.5|14375.1|14361.1|14397.3|14384|14361.5|14357.5|14191
1662530400000|2022-09-07 06:00:00|14375.3|14361.3|14410.2|14396.2|14430|14416|14359.3|14345.3|0
1662534000000|2022-09-07 07:00:00|14410.8|14396.8|14415.8|14409.8|14419.8|14413.8|14367.3|14361.3|6231
1662537600000|2022-09-07 08:00:00|14415.3|14409.3|14421.3|14415.3|14433.8|14427.8|14402.8|14396.8|3593
1662541200000|2022-09-07 09:00:00|14421.8|14415.8|14412.8|14406.8|14421.8|14415.8|14399.3|14393.3|1396
1662544800000|2022-09-07 10:00:00|14413.8|14407.8|14397.8|14391.8|14415.3|14409.3|14394.8|14388.8|1100
1662548400000|2022-09-07 11:00:00|14398.3|14392.3|14357.3|14351.3|14398.8|14392.8|14345.8|14339.8|3933
1662552000000|2022-09-07 12:00:00|14357.8|14351.8|14353.3|14347.3|14364.3|14358.3|14330.8|14324.8|4672
1662555600000|2022-09-07 13:00:00|14352.8|14346.8|14382.3|14376.3|14421.8|14415.8|14344.8|14338.8|9177
1662559200000|2022-09-07 14:00:00|14381.8|14375.8|14407.3|14401.3|14426.3|14420.3|14365.3|14359.3|8746
1662562800000|2022-09-07 15:00:00|14408.3|14402.3|14443.3|14437.3|14459.8|14453.8|14399.3|14393.3|7491
1662566400000|2022-09-07 16:00:00|14445.3|14439.3|14445.8|14439.8|14454.8|14448.8|14414.3|14408.3|3693
1662570000000|2022-09-07 17:00:00|14446.8|14440.8|14480.8|14474.8|14484.3|14478.3|14445.8|14439.8|3939
1662573600000|2022-09-07 18:00:00|14481.3|14475.3|14509.3|14503.3|14510.8|14504.8|14470.8|14464.8|3227
1662577200000|2022-09-07 19:00:00|14509.8|14503.8|14510.3|14504.3|14525.8|14519.8|14504.8|14498.8|2367
1662580800000|2022-09-07 20:00:00|14509.8|14503.8|14519.8|14513.8|14523.3|14517.3|14494.8|14488.8|1499
1662584400000|2022-09-07 21:00:00|14522.9|14508.9|14520|14506|14527.3|14513.3|14517.8|14503.8|0
1662588000000|2022-09-07 22:00:00|14519|14505|14524.8|14510.8|14535|14521|14517.8|14503.8|0
1662591600000|2022-09-07 23:00:00|14524.4|14510.4|14509.4|14495.4|14530.8|14516.8|14507.7|14493.7|0
1662595200000|2022-09-08 00:00:00|14508.6|14494.6|14469.3|14465.3|14539|14525|14465.8|14461.8|6257
1662598800000|2022-09-08 01:00:00|14469.8|14465.8|14442.8|14438.8|14477.3|14473.3|14415.8|14411.8|24496
1662602400000|2022-09-08 02:00:00|14441.8|14437.8|14442.8|14438.8|14480.8|14476.8|14432.8|14428.8|14255
1662606000000|2022-09-08 03:00:00|14443.8|14439.8|14502.8|14498.8|14522.3|14518.3|14437.8|14433.8|15880
1662609600000|2022-09-08 04:00:00|14504.3|14500.3|14536.8|14532.8|14546.3|14542.3|14503.8|14499.8|12224
1662613200000|2022-09-08 05:00:00|14536.3|14532.3|14591.4|14577.4|14591.8|14577.8|14524.3|14520.3|15385
1662616800000|2022-09-08 06:00:00|14591.8|14577.8|14585.3|14571.3|14614.5|14600.5|14580.7|14566.7|0
1662620400000|2022-09-08 07:00:00|14585|14571|14551.8|14545.8|14595.3|14589.3|14537.8|14531.8|6392
1662624000000|2022-09-08 08:00:00|14551.3|14545.3|14569.8|14563.8|14569.8|14563.8|14540.8|14534.8|2302
1662627600000|2022-09-08 09:00:00|14570.8|14564.8|14556.3|14550.3|14571.8|14565.8|14545.3|14539.3|1694
1662631200000|2022-09-08 10:00:00|14555.3|14549.3|14563.8|14557.8|14572.3|14566.3|14547.8|14541.8|1604
1662634800000|2022-09-08 11:00:00|14562.3|14556.3|14555.3|14549.3|14577.8|14571.8|14547.3|14541.3|1761
1662638400000|2022-09-08 12:00:00|14554.8|14548.8|14507.3|14501.3|14569.3|14563.3|14503.8|14497.8|5884
1662642000000|2022-09-08 13:00:00|14506.8|14500.8|14536.8|14530.8|14544.8|14538.8|14476.3|14470.3|11999
1662645600000|2022-09-08 14:00:00|14536.3|14530.3|14607.8|14601.8|14609.3|14603.3|14515.3|14509.3|10337
1662649200000|2022-09-08 15:00:00|14609.3|14603.3|14599.8|14593.8|14631.8|14625.8|14593.8|14587.8|7854
1662652800000|2022-09-08 16:00:00|14600.8|14594.8|14585.8|14579.8|14604.8|14598.8|14520.8|14514.8|11379
1662656400000|2022-09-08 17:00:00|14586.3|14580.3|14598.8|14592.8|14620.8|14614.8|14564.3|14558.3|4998
1662660000000|2022-09-08 18:00:00|14599.3|14593.3|14586.3|14580.3|14611.3|14605.3|14582.3|14576.3|2323
1662663600000|2022-09-08 19:00:00|14585.3|14579.3|14621.8|14615.8|14622.8|14616.8|14570.8|14564.8|1995
1662667200000|2022-09-08 20:00:00|14619.8|14613.8|14625.8|14619.8|14625.8|14619.8|14613.8|14607.8|1173
1662670800000|2022-09-08 21:00:00|14626.2|14612.2|14624.5|14610.5|14628.8|14614.8|14623.3|14609.3|0
1662674400000|2022-09-08 22:00:00|14624.6|14610.6|14621.4|14607.4|14627.9|14613.9|14612.6|14598.6|0
1662678000000|2022-09-08 23:00:00|14622.2|14608.2|14626.6|14612.6|14632.4|14618.4|14622.2|14608.2|0
1662681600000|2022-09-09 00:00:00|14627.4|14613.4|14740.5|14726.5|14757|14743|14624.2|14610.2|0
1662685200000|2022-09-09 01:00:00|14742.6|14728.6|14757|14743|14772.5|14758.5|14738.3|14724.3|0
1662688800000|2022-09-09 02:00:00|14755|14741|14771.9|14757.9|14782.2|14768.2|14751.2|14737.2|0
1662692400000|2022-09-09 03:00:00|14772|14758|14777.2|14763.2|14783.8|14769.8|14767|14753|0
1662696000000|2022-09-09 04:00:00|14779.2|14765.2|14790.3|14776.3|14791|14777|14773.8|14759.8|0
1662699600000|2022-09-09 05:00:00|14790|14776|14780.2|14766.2|14790|14776|14774.5|14760.5|0
1662703200000|2022-09-09 06:00:00|14779.4|14765.4|14753.6|14739.6|14779.4|14765.4|14742.4|14728.4|0
1662706800000|2022-09-09 07:00:00|14753|14739|14785.1|14771.1|14815|14801|14750.1|14736.1|0
1662710400000|2022-09-09 08:00:00|14785.2|14771.2|14822.6|14808.6|14824.8|14810.8|14781|14767|0
1662714000000|2022-09-09 09:00:00|14823.2|14809.2|14797.7|14783.7|14823.4|14809.4|14780.1|14766.1|0
1662717600000|2022-09-09 10:00:00|14797.6|14783.6|14815.3|14801.3|14823.9|14809.9|14789.2|14775.2|0
1662721200000|2022-09-09 11:00:00|14815.2|14801.2|14787.9|14773.9|14816.5|14802.5|14782.6|14768.6|0
1662724800000|2022-09-09 12:00:00|14788|14774|14807|14793|14818.2|14804.2|14777.4|14763.4|0
1662728400000|2022-09-09 13:00:00|14807.1|14793.1|14812.6|14798.6|14814.4|14800.4|14747.5|14733.5|0
1662732000000|2022-09-09 14:00:00|14812.5|14798.5|14828.3|14814.3|14843|14829|14809.3|14795.3|0
1662735600000|2022-09-09 15:00:00|14828.4|14814.4|14818.6|14804.6|14829.3|14815.3|14796.2|14782.2|0
1662739200000|2022-09-09 16:00:00|14818.5|14804.5|14826.6|14812.6|14828.6|14814.6|14796.1|14782.1|0
1662742800000|2022-09-09 17:00:00|14826.7|14812.7|14838.4|14824.4|14844|14830|14815.7|14801.7|0
1662746400000|2022-09-09 18:00:00|14838.3|14824.3|14836.9|14822.9|14844.5|14830.5|14822.9|14808.9|0
1662750000000|2022-09-09 19:00:00|14837|14823|14854.7|14840.7|14863.1|14849.1|14833.5|14819.5|0
1662753600000|2022-09-09 20:00:00|14854.8|14840.8|14844.9|14830.9|14856.7|14842.7|14843.3|14829.3|0
1662933600000|2022-09-11 22:00:00|14848.2|14834.2|14846.4|14832.4|14868.7|14854.7|14845.6|14831.6|0