1580774400000|2020-02-04 00:00:00|12595.1|12571.1|12659.7|12635.7|12660.2|12636.2|12588.5|12564.5|0
1580778000000|2020-02-04 01:00:00|12654.8|12644.8|13033.6|13023.6|13058.6|13048.6|12653.6|12643.6|189461
1580781600000|2020-02-04 02:00:00|13036.1|13026.1|12908.6|12898.6|13043.6|13033.6|12903.6|12893.6|88413
1580785200000|2020-02-04 03:00:00|12906.1|12896.1|13001.1|12991.1|13008.6|12998.6|12896.1|12886.1|35705
1580788800000|2020-02-04 04:00:00|12998.6|12988.6|13001.1|12991.1|13006.1|12996.1|12986.1|12976.1|3877
1580792400000|2020-02-04 05:00:00|13002.3|12992.3|13073.6|13063.6|13098.6|13088.6|12976.1|12966.1|56154
1580796000000|2020-02-04 06:00:00|13072.3|13062.3|13083.6|13073.6|13111.1|13101.1|13048.6|13038.6|56761
1580799600000|2020-02-04 07:00:00|13087.3|13077.3|13068.6|13058.6|13096.1|13086.1|13046.1|13036.1|16939
1580803200000|2020-02-04 08:00:00|13069.8|13057.3|13164.9|13140.9|13177.3|13164.8|13064.8|13052.3|18402
1580806800000|2020-02-04 09:00:00|13154.8|13142.3|13164.8|13152.3|13212.3|13199.8|13132.3|13119.8|8041
1580810400000|2020-02-04 10:00:00|13167.3|13154.8|13117.3|13104.8|13167.3|13154.8|13117.3|13104.8|3954
1580814000000|2020-02-04 11:00:00|13114.8|13102.3|13127.3|13114.8|13142.3|13129.8|13114.8|13099.8|2034
1580817600000|2020-02-04 12:00:00|13124.8|13112.3|13157.3|13144.8|13159.8|13147.3|13117.3|13104.8|2571
1580821200000|2020-02-04 13:00:00|13159.8|13147.3|13182.3|13169.8|13192.3|13179.8|13154.8|13142.3|4212
1580824800000|2020-02-04 14:00:00|13179.8|13167.3|13194.8|13182.3|13204.8|13192.3|13149.8|13137.3|7152
1580828400000|2020-02-04 15:00:00|13197.3|13184.8|13239.8|13227.3|13257.3|13244.8|13187.3|13174.8|11258
1580832000000|2020-02-04 16:00:00|13237.3|13224.8|13307.3|13294.8|13314.8|13302.3|13234.8|13222.3|8890
1580835600000|2020-02-04 17:00:00|13304.8|13292.3|13312.3|13299.8|13329.8|13317.3|13302.3|13289.8|4760
1580839200000|2020-02-04 18:00:00|13314.8|13302.3|13327.3|13314.8|13334.8|13322.3|13309.8|13297.3|3698
1580842800000|2020-02-04 19:00:00|13324.8|13312.3|13302.3|13292.3|13324.8|13312.3|13299.8|13284.8|1861
1580846400000|2020-02-04 20:00:00|13301.1|13291.1|13299.4|13275.4|13316.1|13306.1|13292.7|13268.7|2613
1580850000000|2020-02-04 21:00:00|13300.5|13276.5|13324.6|13300.6|13335.2|13311.2|13293.4|13269.4|231
1580853600000|2020-02-04 22:00:00|13324.5|13300.5|13297.2|13273.2|13328.5|13304.5|13295.7|13271.7|0
1580857200000|2020-02-04 23:00:00|13297.1|13273.1|13265.6|13241.6|13302.2|13278.2|13263.6|13239.6|0
1580860800000|2020-02-05 00:00:00|13264.6|13240.6|13225|13201|13284|13260|13222.6|13198.6|0
1580864400000|2020-02-05 01:00:00|13225.9|13201.9|13249.4|13239.4|13254.4|13244.4|13079.4|13069.4|107788
1580868000000|2020-02-05 02:00:00|13248.1|13238.1|13256.9|13246.9|13320.6|13310.6|13193.1|13183.1|71745
1580871600000|2020-02-05 03:00:00|13258.1|13248.1|13259.4|13249.4|13276.9|13266.9|13221.9|13211.9|26648
1580875200000|2020-02-05 04:00:00|13256.9|13246.9|13251.9|13241.9|13261.9|13251.9|13249.4|13239.4|2448
1580878800000|2020-02-05 05:00:00|13249.4|13239.4|13164.4|13154.4|13269.4|13259.4|13144.4|13134.4|62135
1580882400000|2020-02-05 06:00:00|13163.1|13153.1|13221.9|13211.9|13241.9|13231.9|13161.9|13151.9|44871
1580886000000|2020-02-05 07:00:00|13223.1|13213.1|13191.9|13181.9|13223.1|13213.1|13176.9|13166.9|13614
1580889600000|2020-02-05 08:00:00|13193.1|13180.6|13315.4|13291.4|13356.2|13332.2|13183.1|13170.6|8594
1580893200000|2020-02-05 09:00:00|13308.1|13293.1|13480.6|13468.1|13513.1|13500.6|13265.6|13250.6|39753
1580896800000|2020-02-05 10:00:00|13483.1|13470.6|13443.1|13430.6|13500.6|13488.1|13438.1|13425.6|11374
1580900400000|2020-02-05 11:00:00|13440.6|13428.1|13423.1|13410.6|13483.1|13470.6|13413.1|13400.6|7659
1580904000000|2020-02-05 12:00:00|13420.6|13408.1|13453.1|13440.6|13460.6|13448.1|13415.6|13403.1|3536
1580907600000|2020-02-05 13:00:00|13455.6|13443.1|13473.1|13460.6|13478.1|13465.6|13450.6|13438.1|3983
1580911200000|2020-02-05 14:00:00|13470.6|13458.1|13408.1|13395.6|13475.6|13463.1|13383.1|13370.6|9809
1580914800000|2020-02-05 15:00:00|13405.6|13393.1|13355.6|13343.1|13415.6|13403.1|13308.1|13295.6|13288
1580918400000|2020-02-05 16:00:00|13353.1|13340.6|13368.1|13355.6|13370.6|13358.1|13328.1|13315.6|8144
1580922000000|2020-02-05 17:00:00|13365.6|13353.1|13350.6|13338.1|13380.6|13368.1|13345.6|13333.1|3323
1580925600000|2020-02-05 18:00:00|13348.1|13335.6|13358.1|13345.6|13363.1|13350.6|13340.6|13325.6|1548
1580929200000|2020-02-05 19:00:00|13355.6|13343.1|13359.4|13349.4|13361.9|13351.9|13338.1|13323.1|1257
1580932800000|2020-02-05 20:00:00|13360.6|13350.6|13351.6|13327.6|13371.9|13361.9|13342.5|13318.5|1745
1580936400000|2020-02-05 21:00:00|13352.6|13328.6|13357|13333|13374.5|13350.5|13338.6|13314.6|90
1580940000000|2020-02-05 22:00:00|13356.4|13332.4|13359.4|13335.4|13359.7|13335.7|13351.4|13327.4|0
1580943600000|2020-02-05 23:00:00|13361.3|13337.3|13374.7|13350.7|13411.7|13387.7|13361.2|13337.2|0
1580947200000|2020-02-06 00:00:00|13373.7|13349.7|13376.1|13352.1|13396.5|13372.5|13337.1|13313.1|0
1580950800000|2020-02-06 01:00:00|13339.4|13329.4|13270.7|13260.7|13430.7|13420.7|13238.2|13228.2|90723
1580954400000|2020-02-06 02:00:00|13273.2|13263.2|13281.9|13271.9|13305.7|13295.7|13240.7|13230.7|43898
1580958000000|2020-02-06 03:00:00|13280.7|13270.7|13315.7|13305.7|13340.7|13330.7|13276.9|13266.9|28668
1580961600000|2020-02-06 04:00:00|13318.2|13308.2|13388.2|13378.2|13408.2|13398.2|13313.2|13303.2|15377
1580965200000|2020-02-06 05:00:00|13386.9|13376.9|13464.4|13454.4|13465.7|13455.7|13325.7|13315.7|77633
1580968800000|2020-02-06 06:00:00|13463.2|13453.2|13420.7|13410.7|13528.2|13518.2|13368.2|13358.2|86958
1580972400000|2020-02-06 07:00:00|13415.7|13405.7|13420.7|13410.7|13425.7|13415.7|13378.2|13368.2|14156
1580976000000|2020-02-06 08:00:00|13421.9|13409.4|13403.2|13379.2|13426.9|13414.4|13384.4|13370.5|6703
1580979600000|2020-02-06 09:00:00|13402.7|13378.7|13379.4|13364.4|13434.4|13421.9|13374.4|13361.9|6560
1580983200000|2020-02-06 10:00:00|13376.9|13361.9|13314.4|13301.9|13384.4|13369.4|13301.9|13289.4|7625
1580986800000|2020-02-06 11:00:00|13311.9|13299.4|13371.9|13359.4|13374.4|13361.9|13304.4|13291.9|3762
1580990400000|2020-02-06 12:00:00|13369.4|13356.9|13324.4|13311.9|13371.9|13359.4|13321.9|13309.4|2750
1580994000000|2020-02-06 13:00:00|13321.9|13309.4|13326.9|13314.4|13339.4|13326.9|13311.9|13299.4|3146
1580997600000|2020-02-06 14:00:00|13324.4|13311.9|13301.9|13289.4|13344.4|13329.4|13264.4|13251.9|7802
1581001200000|2020-02-06 15:00:00|13304.4|13291.9|13266.9|13254.4|13304.4|13291.9|13249.4|13236.9|8378
1581004800000|2020-02-06 16:00:00|13264.4|13251.9|13291.9|13279.4|13294.4|13281.9|13254.4|13241.9|5141
1581008400000|2020-02-06 17:00:00|13289.4|13276.9|13306.9|13294.4|13324.4|13311.9|13289.4|13276.9|2466
1581012000000|2020-02-06 18:00:00|13309.4|13291.9|13299.4|13286.9|13311.9|13296.9|13281.9|13269.4|1931
1581015600000|2020-02-06 19:00:00|13296.9|13284.4|13255.7|13245.7|13304.4|13289.4|13255.7|13245.7|3177
1581019200000|2020-02-06 20:00:00|13256.9|13246.9|13266.4|13242.4|13270.2|13254.4|13245.7|13234|3630
1581022800000|2020-02-06 21:00:00|13265.5|13241.5|13283.5|13259.5|13283.5|13259.5|13257.5|13233.5|652
1581026400000|2020-02-06 22:00:00|13283.7|13259.7|13287.6|13263.6|13290.4|13266.4|13281.6|13257.6|0
1581030000000|2020-02-06 23:00:00|13290.5|13266.5|13291.9|13267.9|13294.9|13270.9|13283.1|13259.1|0
1581033600000|2020-02-07 00:00:00|13292.9|13268.9|13253|13229|13294.9|13270.9|13223.1|13199.1|0
1581037200000|2020-02-07 01:00:00|13242.9|13232.9|13269.2|13259.2|13354.2|13344.2|13209.2|13199.2|90295
1581040800000|2020-02-07 02:00:00|13266.7|13256.7|13274.2|13264.2|13351.7|13341.7|13261.7|13251.7|45417
1581044400000|2020-02-07 03:00:00|13275.4|13265.4|13289.2|13279.2|13329.2|13319.2|13269.2|13259.2|16166
1581048000000|2020-02-07 04:00:00|13286.7|13276.7|13281.7|13271.7|13289.2|13279.2|13276.7|13266.7|2791
1581051600000|2020-02-07 05:00:00|13284.2|13274.2|13296.7|13286.7|13314.2|13304.2|13254.2|13244.2|32187
1581055200000|2020-02-07 06:00:00|13299.2|13289.2|13374.2|13364.2|13391.7|13381.7|13281.7|13271.7|39609
1581058800000|2020-02-07 07:00:00|13371.7|13361.7|13364.2|13354.2|13379.2|13369.2|13336.7|13326.7|14401
1581062400000|2020-02-07 08:00:00|13365.4|13352.9|13363.9|13339.9|13380.4|13362.9|13350.4|13334|5744
1581066000000|2020-02-07 09:00:00|13352.9|13340.4|13310.4|13297.9|13357.9|13345.4|13305.4|13290.4|3930
1581069600000|2020-02-07 10:00:00|13307.9|13295.4|13245.4|13232.9|13312.9|13300.4|13232.9|13220.4|9928
1581073200000|2020-02-07 11:00:00|13242.9|13230.4|13257.9|13245.4|13270.4|13257.9|13242.9|13227.9|3675
1581076800000|2020-02-07 12:00:00|13260.4|13242.9|13257.9|13245.4|13267.9|13252.9|13242.9|13230.4|1495
1581080400000|2020-02-07 13:00:00|13260.4|13247.9|13250.4|13237.9|13297.9|13285.4|13242.9|13230.4|2845
1581084000000|2020-02-07 14:00:00|13252.9|13240.4|13215.4|13202.9|13255.4|13242.9|13197.9|13185.4|9318
1581087600000|2020-02-07 15:00:00|13217.9|13205.4|13235.4|13222.9|13242.9|13230.4|13202.9|13190.4|3534
1581091200000|2020-02-07 16:00:00|13232.9|13220.4|13230.4|13217.9|13255.4|13242.9|13225.4|13212.9|2977
1581094800000|2020-02-07 17:00:00|13227.9|13215.4|13225.4|13212.9|13232.9|13220.4|13220.4|13205.4|2337
1581098400000|2020-02-07 18:00:00|13222.9|13210.4|13202.9|13190.4|13227.9|13215.4|13197.9|13185.4|2889
1581102000000|2020-02-07 19:00:00|13200.4|13187.9|13189.2|13179.2|13205.4|13192.9|13179.2|13169.2|3110
1581105600000|2020-02-07 20:00:00|13190.4|13180.4|13190.5|13166.5|13204.9|13191.7|13171.7|13155.5|2943
1581109200000|2020-02-07 21:00:00|13189.6|13165.6|13165.4|13141.4|13195.5|13171.5|13162.9|13138.9|188
1581289200000|2020-02-09 23:00:00|13188.6|13164.6|13097.8|13073.8|13194.4|13170.4|13067.6|13043.6|0
1581292800000|2020-02-10 00:00:00|13098.8|13074.8|13140.2|13116.2|13140.2|13116.2|13094.4|13070.4|0
1581296400000|2020-02-10 01:00:00|13159.9|13149.9|13293.7|13283.7|13331.2|13321.2|13158.7|13148.7|72514
1581300000000|2020-02-10 02:00:00|13292.4|13282.4|13346.2|13336.2|13406.2|13396.2|13258.7|13248.7|59756
1581303600000|2020-02-10 03:00:00|13348.7|13338.7|13278.7|13268.7|13393.7|13383.7|13266.2|13256.2|31908
1581307200000|2020-02-10 04:00:00|13281.2|13271.2|13278.7|13268.7|13286.2|13276.2|13266.2|13256.2|2676
1581310800000|2020-02-10 05:00:00|13276.2|13266.2|13338.7|13328.7|13348.7|13338.7|13273.7|13263.7|28356
1581314400000|2020-02-10 06:00:00|13337.4|13327.4|13341.2|13331.2|13363.7|13353.7|13326.2|13316.2|33023
1581318000000|2020-02-10 07:00:00|13338.7|13328.7|13326.2|13316.2|13358.7|13348.7|13308.7|13298.7|12776
1581321600000|2020-02-10 08:00:00|13327.4|13314.9|13311|13287|13329.9|13317.4|13277.3|13253.3|11084
1581325200000|2020-02-10 09:00:00|13311.5|13287.5|13277.4|13264.9|13323.4|13299.4|13272.4|13259.9|2864
1581328800000|2020-02-10 10:00:00|13274.9|13262.4|13284.9|13272.4|13294.9|13282.4|13249.9|13237.4|3792
1581332400000|2020-02-10 11:00:00|13287.4|13274.9|13292.4|13279.9|13302.4|13289.9|13284.9|13272.4|1275
1581336000000|2020-02-10 12:00:00|13294.9|13282.4|13282.4|13269.9|13302.4|13289.9|13267.4|13254.9|1733
1581339600000|2020-02-10 13:00:00|13279.9|13267.4|13254.9|13242.4|13284.9|13272.4|13252.4|13239.9|2091
1581343200000|2020-02-10 14:00:00|13257.4|13244.9|13279.9|13267.4|13294.9|13282.4|13239.9|13227.4|6543
1581346800000|2020-02-10 15:00:00|13282.4|13269.9|13297.4|13284.9|13312.4|13299.9|13277.4|13264.9|4976
1581350400000|2020-02-10 16:00:00|13299.9|13287.4|13312.4|13299.9|13329.9|13314.9|13294.9|13282.4|2564
1581354000000|2020-02-10 17:00:00|13314.9|13302.4|13309.9|13297.4|13317.4|13304.9|13302.4|13289.9|2383
1581357600000|2020-02-10 18:00:00|13312.4|13294.9|13309.9|13297.4|13314.9|13302.4|13304.9|13292.4|1865
1581361200000|2020-02-10 19:00:00|13312.4|13294.9|13326.2|13316.2|13326.2|13316.2|13302.4|13289.9|1270
1581364800000|2020-02-10 20:00:00|13323.7|13313.7|13385.8|13361.8|13386.8|13362.8|13323.7|13313.7|2050
1581368400000|2020-02-10 21:00:00|13338.7|13328.7|13364|13340|13371.4|13347.4|13338.7|13328.7|403
1581372000000|2020-02-10 22:00:00|13363.7|13339.7|13369|13345|13369.7|13345.7|13362.3|13338.3|0
1581375600000|2020-02-10 23:00:00|13365.6|13341.6|13367.1|13343.1|13373.1|13349.1|13359.8|13335.8|0
1581379200000|2020-02-11 00:00:00|13368.1|13344.1|13391.6|13367.6|13398.3|13374.3|13358.4|13334.4|0
1581382800000|2020-02-11 01:00:00|13370.6|13360.6|13511.8|13501.8|13538.1|13528.1|13338.1|13328.1|79033
1581386400000|2020-02-11 02:00:00|13510.6|13500.6|13533.1|13523.1|13615.6|13605.6|13508.1|13498.1|50110
1581390000000|2020-02-11 03:00:00|13531.8|13521.8|13553.1|13543.1|13570.6|13560.6|13524.3|13514.3|16273
1581393600000|2020-02-11 04:00:00|13550.6|13540.6|13553.1|13543.1|13555.6|13545.6|13549.3|13539.3|2027
1581397200000|2020-02-11 05:00:00|13550.6|13540.6|13590.6|13580.6|13608.1|13598.1|13528.1|13518.1|24902
1581400800000|2020-02-11 06:00:00|13588.1|13578.1|13553.1|13543.1|13613.1|13603.1|13545.6|13535.6|30567
1581404400000|2020-02-11 07:00:00|13551.8|13541.8|13515.6|13505.6|13551.8|13541.8|13515.6|13505.6|12386
1581408000000|2020-02-11 08:00:00|13516.8|13504.3|13531.9|13507.9|13553.2|13531.8|13506.8|13494.3|12517
1581411600000|2020-02-11 09:00:00|13541.8|13526.8|13529.3|13516.8|13544.3|13529.3|13504.3|13491.8|4490
1581415200000|2020-02-11 10:00:00|13531.8|13519.3|13541.8|13529.3|13546.8|13534.3|13529.3|13516.8|2599
1581418800000|2020-02-11 11:00:00|13539.3|13526.8|13559.3|13546.8|13589.3|13576.8|13539.3|13526.8|4621
1581422400000|2020-02-11 12:00:00|13565.6|13541.6|13565.4|13541.4|13568.2|13544.2|13554.1|13530.1|1006
1581426000000|2020-02-11 13:00:00|13567.2|13543.2|13571.3|13547.3|13571.9|13547.9|13558.1|13534.1|1422
1581429600000|2020-02-11 14:00:00|13569.5|13545.5|13583.7|13559.7|13594.8|13570.8|13561.8|13537.8|5788
1581433200000|2020-02-11 15:00:00|13585.5|13561.5|13616.8|13604.3|13624.5|13604.3|13585.5|13561.5|6023
1581436800000|2020-02-11 16:00:00|13614.3|13601.8|13591.8|13579.3|13616.8|13604.3|13576.8|13564.3|3919
1581440400000|2020-02-11 17:00:00|13589.3|13576.8|13611.8|13599.3|13614.3|13601.8|13589.3|13574.3|1179
1581444000000|2020-02-11 18:00:00|13614.3|13601.8|13596.8|13584.3|13614.3|13601.8|13589.3|13576.8|1040
1581447600000|2020-02-11 19:00:00|13594.3|13581.8|13565.6|13555.6|13596.8|13584.3|13554.3|13541.8|3743
1581451200000|2020-02-11 20:00:00|13568.1|13558.1|13560.6|13550.6|13568.1|13558.1|13538.1|13528.1|1537
1581454800000|2020-02-11 21:00:00|13559.3|13549.3|13577.8|13553.8|13580.2|13560.6|13555.6|13544.8|188
1581458400000|2020-02-11 22:00:00|13577.4|13553.4|13579.3|13555.3|13580|13556|13574.7|13550.7|0
1581462000000|2020-02-11 23:00:00|13583.4|13559.4|13586.7|13562.7|13593.2|13569.2|13579.3|13555.3|0
1581465600000|2020-02-12 00:00:00|13585.7|13561.7|13551.6|13527.6|13592.8|13568.8|13550.6|13526.6|0
1581469200000|2020-02-12 01:00:00|13541.7|13531.7|13505.5|13495.5|13570.5|13560.5|13483|13473|43012
1581472800000|2020-02-12 02:00:00|13508|13498|13513|13503|13563|13553|13495.5|13485.5|33436
1581476400000|2020-02-12 03:00:00|13514.2|13504.2|13548|13538|13555.5|13545.5|13513|13503|16300
1581480000000|2020-02-12 04:00:00|13545.5|13535.5|13553|13543|13558|13548|13545.5|13535.5|1796
1581483600000|2020-02-12 05:00:00|13554.2|13544.2|13573|13563|13600.5|13590.5|13545.5|13535.5|34240
1581487200000|2020-02-12 06:00:00|13570.5|13560.5|13575.5|13565.5|13599.2|13589.2|13560.5|13550.5|31316
1581490800000|2020-02-12 07:00:00|13574.2|13564.2|13560.5|13550.5|13585.5|13575.5|13553|13543|9823
1581494400000|2020-02-12 08:00:00|13561.7|13549.2|13595|13571|13601.1|13577.1|13554.2|13541.7|3743
1581498000000|2020-02-12 09:00:00|13586.7|13574.2|13581.7|13569.2|13589.2|13576.7|13576.7|13564.2|1534
1581501600000|2020-02-12 10:00:00|13584.2|13571.7|13596.7|13581.7|13596.7|13584.2|13579.2|13566.7|928
1581505200000|2020-02-12 11:00:00|13594.2|13584.2|13604.2|13591.7|13611.7|13596.7|13594.2|13581.7|1532
1581508800000|2020-02-12 12:00:00|13601.7|13589.2|13599.2|13586.7|13611.7|13599.2|13591.7|13579.2|1469
1581512400000|2020-02-12 13:00:00|13596.7|13584.2|13611.7|13599.2|13616.7|13604.2|13594.2|13581.7|2020
1581516000000|2020-02-12 14:00:00|13614.2|13601.7|13626.7|13614.2|13646.7|13634.2|13609.2|13596.7|6164
1581519600000|2020-02-12 15:00:00|13624.2|13611.7|13629.2|13614.2|13631.7|13619.2|13606.7|13594.2|2785
1581523200000|2020-02-12 16:00:00|13631.7|13616.7|13649.2|13636.7|13649.2|13636.7|13626.7|13614.2|2040
1581526800000|2020-02-12 17:00:00|13651.7|13639.2|13649.2|13634.2|13654.2|13641.7|13639.2|13626.7|1620
1581530400000|2020-02-12 18:00:00|13646.7|13631.7|13639.2|13626.7|13649.2|13631.7|13634.2|13621.7|1662
1581534000000|2020-02-12 19:00:00|13636.7|13624.2|13638|13628|13643|13633|13634.2|13621.7|763
1581537600000|2020-02-12 20:00:00|13639.2|13629.2|13649.2|13639.2|13653|13643|13635.5|13625.5|1165
1581541200000|2020-02-12 21:00:00|13650.5|13640.5|13650.7|13626.7|13655.9|13641.7|13640.5|13625.4|97
1581544800000|2020-02-12 22:00:00|13651.4|13627.4|13661.2|13637.2|13662.1|13638.1|13646.9|13622.9|0
1581548400000|2020-02-12 23:00:00|13666.3|13642.3|13586.4|13562.4|13677.7|13653.7|13579.8|13555.8|0
1581552000000|2020-02-13 00:00:00|13587.4|13563.4|13557.4|13533.4|13599.7|13575.7|13538.7|13514.7|0
1581555600000|2020-02-13 01:00:00|13558.3|13534.3|13575.4|13565.4|13660.4|13650.4|13532.9|13522.9|63219
1581559200000|2020-02-13 02:00:00|13574.1|13564.1|13590.4|13580.4|13622.9|13612.9|13552.9|13542.9|42665
1581562800000|2020-02-13 03:00:00|13589.1|13579.1|13546.6|13536.6|13604.1|13594.1|13542.9|13532.9|16505
1581566400000|2020-02-13 04:00:00|13545.4|13535.4|13530.4|13520.4|13547.9|13537.9|13520.4|13510.4|6838
1581570000000|2020-02-13 05:00:00|13532.9|13522.9|13507.9|13497.9|13542.9|13532.9|13495.4|13485.4|34101
1581573600000|2020-02-13 06:00:00|13509.1|13499.1|13512.9|13502.9|13557.9|13547.9|13507.9|13497.9|27312
1581577200000|2020-02-13 07:00:00|13515.4|13505.4|13492.9|13482.9|13517.9|13507.9|13484.1|13474.1|10527
1581580800000|2020-02-13 08:00:00|13494.1|13481.6|13481.8|13457.8|13511.6|13499.1|13478.9|13454.9|5235
1581584400000|2020-02-13 09:00:00|13486.6|13474.1|13439.1|13424.1|13496.6|13481.6|13426.6|13414.1|6280
1581588000000|2020-02-13 10:00:00|13436.6|13421.6|13444.1|13431.6|13451.6|13439.1|13401.6|13389.1|4819
1581591600000|2020-02-13 11:00:00|13446.6|13429.1|13459.1|13446.6|13469.1|13456.6|13434.1|13421.6|2337
1581595200000|2020-02-13 12:00:00|13461.6|13449.1|13466.6|13454.1|13469.1|13456.6|13449.1|13436.6|1664
1581598800000|2020-02-13 13:00:00|13464.1|13451.6|13461.6|13449.1|13469.1|13456.6|13451.6|13439.1|5309
1581602400000|2020-02-13 14:00:00|13464.1|13446.6|13469.1|13456.6|13501.6|13489.1|13451.6|13439.1|7249
1581606000000|2020-02-13 15:00:00|13471.6|13459.1|13466.6|13454.1|13474.1|13461.6|13431.6|13419.1|6759
1581609600000|2020-02-13 16:00:00|13469.1|13456.6|13501.6|13489.1|13531.6|13516.6|13456.6|13444.1|7135
1581613200000|2020-02-13 17:00:00|13504.1|13491.6|13474.1|13461.6|13514.1|13499.1|13474.1|13461.6|2466
1581616800000|2020-02-13 18:00:00|13476.6|13464.1|13474.1|13461.6|13479.1|13466.6|13459.1|13446.6|1682
1581620400000|2020-02-13 19:00:00|13476.6|13464.1|13462.9|13452.9|13479.1|13466.6|13449.1|13436.6|1617
1581624000000|2020-02-13 20:00:00|13465.4|13455.4|13441.6|13431.6|13465.4|13455.4|13432.9|13422.9|2181
1581627600000|2020-02-13 21:00:00|13440.4|13430.4|13466.4|13442.4|13467.6|13445.4|13436.6|13426.6|220
1581631200000|2020-02-13 22:00:00|13466|13442|13467.3|13443.3|13469.3|13445.3|13464|13440|0
1581634800000|2020-02-13 23:00:00|13469.2|13445.2|13458.7|13434.7|13469.2|13445.2|13444.5|13420.5|0
1581638400000|2020-02-14 00:00:00|13459.6|13435.6|13478.6|13454.6|13479.6|13455.6|13455.3|13431.3|0
1581642000000|2020-02-14 01:00:00|13467.7|13457.7|13570.2|13560.2|13590.2|13580.2|13455.2|13445.2|46093
1581645600000|2020-02-14 02:00:00|13571.4|13561.4|13632.7|13622.7|13632.7|13622.7|13535.2|13525.2|32246
1581649200000|2020-02-14 03:00:00|13633.9|13623.9|13587.7|13577.7|13647.7|13637.7|13585.2|13575.2|27410
1581652800000|2020-02-14 04:00:00|13588.9|13578.9|13585.2|13575.2|13590.2|13580.2|13585.2|13575.2|3331
1581656400000|2020-02-14 05:00:00|13587.7|13577.7|13612.7|13602.7|13637.7|13627.7|13570.2|13560.2|33078
1581660000000|2020-02-14 06:00:00|13615.2|13605.2|13620.2|13610.2|13627.7|13617.7|13543.9|13533.9|34970
1581663600000|2020-02-14 07:00:00|13617.7|13607.7|13590.2|13580.2|13621.4|13611.4|13585.2|13575.2|7878
1581667200000|2020-02-14 08:00:00|13591.4|13578.9|13583.7|13559.7|13601.4|13588.9|13581.4|13558.6|5428
1581670800000|2020-02-14 09:00:00|13586.4|13573.9|13598.9|13586.4|13616.4|13603.9|13566.4|13553.9|3704
1581674400000|2020-02-14 10:00:00|13596.4|13583.9|13606.4|13593.9|13616.4|13603.9|13596.4|13583.9|766
1581678000000|2020-02-14 11:00:00|13608.9|13596.4|13616.4|13603.9|13621.4|13608.9|13603.9|13588.9|1867
1581681600000|2020-02-14 12:00:00|13618.9|13606.4|13621.4|13608.9|13623.9|13611.4|13611.4|13598.9|900
1581685200000|2020-02-14 13:00:00|13618.9|13606.4|13593.9|13581.4|13631.4|13618.9|13586.4|13573.9|2524
1581688800000|2020-02-14 14:00:00|13596.4|13583.9|13568.9|13556.4|13606.4|13593.9|13563.9|13548.9|2907
1581692400000|2020-02-14 15:00:00|13571.4|13558.9|13576.4|13563.9|13581.4|13568.9|13561.4|13548.9|2714
1581696000000|2020-02-14 16:00:00|13573.9|13561.4|13566.4|13551.4|13573.9|13563.9|13561.4|13548.9|1831
1581699600000|2020-02-14 17:00:00|13563.9|13553.9|13551.4|13538.9|13566.4|13553.9|13546.4|13533.9|2056
1581703200000|2020-02-14 18:00:00|13548.9|13536.4|13526.4|13513.9|13556.4|13543.9|13526.4|13513.9|2239
1581706800000|2020-02-14 19:00:00|13528.9|13516.4|13535.2|13525.2|13548.9|13536.4|13516.4|13503.9|1664
1581710400000|2020-02-14 20:00:00|13532.7|13522.7|13562.7|13552.7|13562.7|13552.7|13530.2|13520.2|1071
1581714000000|2020-02-14 21:00:00|13565.2|13555.2|13570.2|13546.2|13575.4|13555.2|13557.7|13542.3|327
1581894000000|2020-02-16 23:00:00|13596.8|13572.8|13693.8|13669.8|13711.1|13687.1|13595.9|13571.9|0
1581897600000|2020-02-17 00:00:00|13693.3|13669.3|13609.2|13585.2|13694.8|13670.8|13609.2|13585.2|0
1581901200000|2020-02-17 01:00:00|13584.2|13574.2|13690.5|13680.5|13710.5|13700.5|13560.5|13550.5|55958
1581904800000|2020-02-17 02:00:00|13688|13678|13700.5|13690.5|13703|13693|13655.5|13645.5|26743
1581908400000|2020-02-17 03:00:00|13699.2|13689.2|13695.5|13685.5|13715.5|13705.5|13668|13658|14919
1581912000000|2020-02-17 04:00:00|13694.2|13684.2|13698|13688|13708|13698|13690.5|13680.5|1821
1581915600000|2020-02-17 05:00:00|13695.5|13685.5|13810.5|13800.5|13828|13818|13688|13678|38167
1581919200000|2020-02-17 06:00:00|13813|13803|13804.2|13794.2|13843|13833|13788|13778|60249
1581922800000|2020-02-17 07:00:00|13805.5|13795.5|13798|13788|13808|13798|13780.5|13770.5|12196
1581926400000|2020-02-17 08:00:00|13799.2|13786.7|13798.4|13774.4|13816.7|13804.2|13775.4|13751.4|7598
1581930000000|2020-02-17 09:00:00|13806.7|13794.2|13779.2|13766.7|13806.7|13794.2|13776.7|13764.2|1859
1581933600000|2020-02-17 10:00:00|13781.7|13769.2|13781.7|13769.2|13784.2|13771.7|13771.7|13759.2|1405
1581937200000|2020-02-17 11:00:00|13784.2|13771.7|13791.7|13776.7|13791.7|13779.2|13779.2|13766.7|770
1581940800000|2020-02-17 12:00:00|13789.2|13779.2|13771.7|13759.2|13791.7|13779.2|13769.2|13756.7|1580
1581944400000|2020-02-17 13:00:00|13774.2|13761.7|13786.7|13774.2|13786.7|13774.2|13771.7|13759.2|825
1581948000000|2020-02-17 14:00:00|13784.2|13771.7|13804.2|13791.7|13806.7|13794.2|13784.2|13771.7|1137
1581951600000|2020-02-17 15:00:00|13806.7|13789.2|13799.2|13786.7|13809.2|13796.7|13796.7|13784.2|1030
1581955200000|2020-02-17 16:00:00|13801.7|13789.2|13811.7|13799.2|13811.7|13799.2|13799.2|13786.7|543
1581958800000|2020-02-17 17:00:00|13814.2|13801.7|13801.7|13789.2|13814.2|13801.7|13799.2|13786.7|316
1581962400000|2020-02-17 18:00:00|13799.2|13786.7|13796.7|13784.2|13801.7|13786.7|13796.7|13784.2|170
1581966000000|2020-02-17 19:00:00|13799.2|13786.7|13798|13788|13799.2|13788|13793|13781.7|244
1581969600000|2020-02-17 20:00:00|13800.5|13790.5|13798|13788|13800.5|13790.5|13794.2|13784.2|206
1581973200000|2020-02-17 21:00:00|13799.2|13789.2|13809.5|13785.5|13818.7|13803|13793|13783|235
1581976800000|2020-02-17 22:00:00|13807.4|13783.4|13780.4|13756.4|13807.4|13783.4|13780.4|13756.4|0
1581980400000|2020-02-17 23:00:00|13770.1|13746.1|13775.6|13751.6|13778.4|13754.4|13755.6|13731.6|0
1581984000000|2020-02-18 00:00:00|13776.7|13752.7|13771.8|13747.8|13780.7|13756.7|13770|13746|0
1581987600000|2020-02-18 01:00:00|13754.5|13744.5|13729.5|13719.5|13760.7|13750.7|13692|13682|73989
1581991200000|2020-02-18 02:00:00|13728.2|13718.2|13647|13637|13759.5|13749.5|13639.5|13629.5|39165
1581994800000|2020-02-18 03:00:00|13644.5|13634.5|13659.5|13649.5|13669.5|13659.5|13624.5|13614.5|20291
1581998400000|2020-02-18 04:00:00|13658.2|13648.2|13657|13647|13659.5|13649.5|13637|13627|3410
1582002000000|2020-02-18 05:00:00|13658.2|13648.2|13667|13657|13682|13672|13634.5|13624.5|22575
1582005600000|2020-02-18 06:00:00|13665.7|13655.7|13657|13647|13687|13677|13639.5|13629.5|23588
1582009200000|2020-02-18 07:00:00|13655.7|13645.7|13634.5|13624.5|13657|13647|13632|13622|9999
1582012800000|2020-02-18 08:00:00|13635.7|13623.2|13659.7|13635.7|13670.7|13658.2|13633.2|13620.7|6805
1582016400000|2020-02-18 09:00:00|13648.2|13638.2|13658.2|13643.2|13660.7|13648.2|13610.7|13598.2|3606
1582020000000|2020-02-18 10:00:00|13655.7|13640.7|13665.7|13653.2|13678.2|13665.7|13643.2|13630.7|2123
1582023600000|2020-02-18 11:00:00|13663.2|13650.7|13648.2|13635.7|13678.2|13665.7|13645.7|13633.2|1759
1582027200000|2020-02-18 12:00:00|13645.7|13633.2|13640.7|13628.2|13650.7|13638.2|13635.7|13623.2|2383
1582030800000|2020-02-18 13:00:00|13643.2|13625.7|13643.2|13630.7|13653.2|13640.7|13633.2|13620.7|1545
1582034400000|2020-02-18 14:00:00|13645.7|13633.2|13688.2|13675.7|13688.2|13675.7|13633.2|13620.7|5932
1582038000000|2020-02-18 15:00:00|13690.7|13678.2|13673.2|13660.7|13693.2|13678.2|13653.2|13638.2|3708
1582041600000|2020-02-18 16:00:00|13675.7|13663.2|13628.2|13615.7|13678.2|13665.7|13625.7|13613.2|3662
1582045200000|2020-02-18 17:00:00|13630.7|13618.2|13643.2|13630.7|13653.2|13638.2|13625.7|13613.2|1889
1582048800000|2020-02-18 18:00:00|13645.7|13633.2|13625.7|13613.2|13660.7|13645.7|13625.7|13613.2|1679
1582052400000|2020-02-18 19:00:00|13628.2|13615.7|13637|13627|13653.2|13640.7|13625.7|13613.2|2947
1582056000000|2020-02-18 20:00:00|13638.2|13628.2|13624.5|13614.5|13649.5|13639.5|13622|13612|2108
1582059600000|2020-02-18 21:00:00|13622|13612|13634.8|13610.8|13638.4|13614.4|13619.5|13601.7|219
1582063200000|2020-02-18 22:00:00|13635.7|13611.7|13641.9|13617.9|13641.9|13617.9|13633.9|13609.9|0
1582066800000|2020-02-18 23:00:00|13640.3|13616.3|13684.2|13660.2|13684.2|13660.2|13637.2|13613.2|0
1582070400000|2020-02-19 00:00:00|13685.2|13661.2|13682.1|13658.1|13715.8|13691.8|13667.2|13643.2|0
1582074000000|2020-02-19 01:00:00|13680.3|13656.3|13737.7|13727.7|13755.2|13745.2|13640.2|13630.2|43068
1582077600000|2020-02-19 02:00:00|13738.9|13728.9|13747.7|13737.7|13792.7|13782.7|13723.9|13713.9|43009
1582081200000|2020-02-19 03:00:00|13745.2|13735.2|13782.7|13772.7|13797.7|13787.7|13737.7|13727.7|14809
1582084800000|2020-02-19 04:00:00|13785.2|13775.2|13780.2|13770.2|13785.2|13775.2|13777.7|13767.7|1732
1582088400000|2020-02-19 05:00:00|13777.7|13767.7|13737.7|13727.7|13785.2|13775.2|13732.7|13722.7|20140
1582092000000|2020-02-19 06:00:00|13738.9|13728.9|13725.2|13715.2|13740.2|13730.2|13682.7|13672.7|33722
1582095600000|2020-02-19 07:00:00|13722.7|13712.7|13710.2|13700.2|13722.7|13712.7|13702.7|13692.7|11249
1582099200000|2020-02-19 08:00:00|13711.4|13698.9|13719.3|13695.3|13730.2|13706.2|13701.4|13685.9|5076
1582102800000|2020-02-19 09:00:00|13711.4|13696.4|13716.4|13703.9|13723.9|13711.4|13701.4|13688.9|1308
1582106400000|2020-02-19 10:00:00|13718.9|13706.4|13706.4|13693.9|13718.9|13706.4|13703.9|13691.4|658
1582110000000|2020-02-19 11:00:00|13703.9|13691.4|13701.4|13688.9|13703.9|13691.4|13696.4|13683.9|518
1582113600000|2020-02-19 12:00:00|13703.9|13691.4|13718.9|13706.4|13721.4|13708.9|13701.4|13688.9|688
1582117200000|2020-02-19 13:00:00|13716.4|13703.9|13718.9|13706.4|13723.9|13711.4|13708.9|13696.4|724
1582120800000|2020-02-19 14:00:00|13721.4|13708.9|13718.9|13706.4|13743.9|13731.4|13713.9|13701.4|3573
1582124400000|2020-02-19 15:00:00|13716.4|13703.9|13726.4|13711.4|13726.4|13713.9|13703.9|13691.4|2336
1582128000000|2020-02-19 16:00:00|13723.9|13708.9|13731.4|13718.9|13746.4|13733.9|13721.4|13708.9|2304
1582131600000|2020-02-19 17:00:00|13728.9|13716.4|13736.4|13721.4|13738.9|13726.4|13726.4|13713.9|1019
1582135200000|2020-02-19 18:00:00|13733.9|13723.9|13731.4|13718.9|13736.4|13723.9|13723.9|13711.4|985
1582138800000|2020-02-19 19:00:00|13733.9|13721.4|13740.2|13730.2|13747.7|13737.7|13728.9|13713.9|1181
1582142400000|2020-02-19 20:00:00|13742.7|13732.7|13725.2|13715.2|13742.7|13732.7|13722.7|13712.7|880
1582146000000|2020-02-19 21:00:00|13726.4|13716.4|13742.1|13718.1|13742.1|13723.9|13726.4|13710.7|77
1582149600000|2020-02-19 22:00:00|13741.9|13717.9|13763.6|13739.6|13764.4|13740.4|13740.1|13716.1|0
1582153200000|2020-02-19 23:00:00|13767|13743|13782.5|13758.5|13783.5|13759.5|13758.6|13734.6|0
1582156800000|2020-02-20 00:00:00|13783|13759|13774|13750|13805.4|13781.4|13773.5|13749.5|0
1582160400000|2020-02-20 01:00:00|13773.3|13763.3|13789.6|13779.6|13829.6|13819.6|13724.6|13714.6|61718
1582164000000|2020-02-20 02:00:00|13788.3|13778.3|13777.1|13767.1|13809.6|13799.6|13709.6|13699.6|47541
1582167600000|2020-02-20 03:00:00|13774.6|13764.6|13749.6|13739.6|13799.6|13789.6|13732.1|13722.1|30437
1582171200000|2020-02-20 04:00:00|13748.3|13738.3|13774.6|13764.6|13784.6|13774.6|13747.1|13737.1|4680
1582174800000|2020-02-20 05:00:00|13775.8|13765.8|13894.6|13884.6|13919.6|13909.6|13775.8|13765.8|65346
1582178400000|2020-02-20 06:00:00|13892.1|13882.1|13942.1|13932.1|13992.1|13982.1|13873.3|13863.3|54145
1582182000000|2020-02-20 07:00:00|13939.6|13929.6|13929.6|13919.6|13952.1|13942.1|13917.1|13907.1|15451
1582185600000|2020-02-20 08:00:00|13930.8|13918.3|13907.2|13883.2|13935.8|13923.3|13890.8|13875.4|8568
1582189200000|2020-02-20 09:00:00|13907.7|13883.7|13895.8|13883.3|13907.7|13893.3|13880.8|13868.3|4723
1582192800000|2020-02-20 10:00:00|13893.3|13880.8|13893.3|13878.3|13900.8|13888.3|13885.8|13873.3|1216
1582196400000|2020-02-20 11:00:00|13890.8|13875.8|13888.3|13875.8|13898.3|13885.8|13888.3|13875.8|689
1582200000000|2020-02-20 12:00:00|13885.8|13873.3|13895.8|13883.3|13898.3|13885.8|13885.8|13873.3|1106
1582203600000|2020-02-20 13:00:00|13893.3|13880.8|13878.3|13865.8|13898.3|13883.3|13868.3|13855.8|5563
1582207200000|2020-02-20 14:00:00|13875.8|13863.3|13878.3|13863.3|13888.3|13875.8|13865.8|13853.3|5592
1582210800000|2020-02-20 15:00:00|13875.8|13865.8|13853.3|13840.8|13880.8|13865.8|13853.3|13840.8|4970
1582214400000|2020-02-20 16:00:00|13850.8|13838.3|13785.8|13773.3|13853.3|13838.3|13768.3|13755.8|13224
1582218000000|2020-02-20 17:00:00|13783.3|13770.8|13788.3|13775.8|13788.3|13775.8|13763.3|13750.8|4100
1582221600000|2020-02-20 18:00:00|13785.8|13773.3|13798.3|13783.3|13800.8|13788.3|13783.3|13770.8|2157
1582225200000|2020-02-20 19:00:00|13800.8|13785.8|13804.6|13794.6|13813.3|13802.1|13798.3|13785.8|2636
1582228800000|2020-02-20 20:00:00|13803.3|13793.3|13799.6|13789.6|13814.6|13804.6|13792.1|13782.1|3461
1582232400000|2020-02-20 21:00:00|13800.8|13790.8|13800.2|13776.2|13806.6|13792.1|13798.4|13774.4|136
1582236000000|2020-02-20 22:00:00|13800.3|13776.3|13800.7|13776.7|13802|13778|13796.7|13772.7|0
1582239600000|2020-02-20 23:00:00|13800.3|13776.3|13762.9|13738.9|13809.1|13785.1|13741.6|13717.6|0
1582243200000|2020-02-21 00:00:00|13763.9|13739.9|13816.8|13792.8|13823.4|13799.4|13762.3|13738.3|0
1582246800000|2020-02-21 01:00:00|13822.1|13812.1|13874.6|13864.6|13949.6|13939.6|13814.6|13804.6|82023
1582250400000|2020-02-21 02:00:00|13877.1|13867.1|13849.6|13839.6|13924.6|13914.6|13834.6|13824.6|68076
1582254000000|2020-02-21 03:00:00|13850.8|13840.8|13914.6|13904.6|13937.1|13927.1|13842.1|13832.1|28042
1582257600000|2020-02-21 04:00:00|13913.3|13903.3|13907.1|13897.1|13914.6|13904.6|13904.6|13894.6|3354
1582261200000|2020-02-21 05:00:00|13909.6|13899.6|13889.6|13879.6|13994.6|13984.6|13864.6|13854.6|65601
1582264800000|2020-02-21 06:00:00|13887.1|13877.1|13908.3|13898.3|13924.6|13914.6|13874.6|13864.6|39557
1582268400000|2020-02-21 07:00:00|13907.1|13897.1|13864.6|13854.6|13907.1|13897.1|13847.1|13837.1|14664
1582272000000|2020-02-21 08:00:00|13865.8|13853.3|13890.9|13866.9|13916|13892|13850.8|13838.3|12855
1582275600000|2020-02-21 09:00:00|13892.7|13868.7|13863.3|13850.8|13893.2|13869.2|13850.8|13838.3|5335
1582279200000|2020-02-21 10:00:00|13865.8|13853.3|13885.8|13873.3|13900.8|13888.3|13865.8|13853.3|2289
1582282800000|2020-02-21 11:00:00|13883.3|13870.8|13913.3|13900.8|13915.8|13903.3|13880.8|13868.3|2856
1582286400000|2020-02-21 12:00:00|13910.8|13898.3|13938.3|13925.8|13943.3|13930.8|13908.3|13895.8|2509
1582290000000|2020-02-21 13:00:00|13940.8|13928.3|13935.8|13923.3|13948.3|13935.8|13930.8|13918.3|1968
1582293600000|2020-02-21 14:00:00|13938.3|13925.8|13905.8|13890.8|13953.3|13940.8|13885.8|13873.3|7082
1582297200000|2020-02-21 15:00:00|13903.3|13893.3|13908.3|13895.8|13943.3|13930.8|13885.8|13873.3|7050
1582300800000|2020-02-21 16:00:00|13905.8|13893.3|13905.8|13893.3|13923.3|13910.8|13895.8|13883.3|4201
1582304400000|2020-02-21 17:00:00|13908.3|13895.8|13898.3|13885.8|13930.8|13918.3|13888.3|13875.8|2846
1582308000000|2020-02-21 18:00:00|13900.8|13888.3|13888.3|13875.8|13908.3|13895.8|13878.3|13865.8|1892
1582311600000|2020-02-21 19:00:00|13885.8|13873.3|13902.1|13892.1|13910.8|13898.3|13885.8|13873.3|4908
1582315200000|2020-02-21 20:00:00|13899.6|13889.6|13887.1|13877.1|13899.6|13889.6|13879.6|13869.6|2862
1582318800000|2020-02-21 21:00:00|13888.3|13878.3|13898|13874|13906.4|13883.3|13885.8|13870.1|238
1582498800000|2020-02-23 23:00:00|13703.7|13679.7|13809.3|13785.3|13837.4|13813.4|13668.2|13644.2|0
1582502400000|2020-02-24 00:00:00|13810.4|13786.4|13787.9|13763.9|13815.5|13791.5|13760.9|13736.9|0
1582506000000|2020-02-24 01:00:00|13787|13763|13735.4|13725.4|13834.1|13824.1|13717.9|13707.9|83611
1582509600000|2020-02-24 02:00:00|13732.9|13722.9|13667.9|13657.9|13757.9|13747.9|13622.9|13612.9|104629
1582513200000|2020-02-24 03:00:00|13666.6|13656.6|13690.4|13680.4|13747.9|13737.9|13647.9|13637.9|37305
1582516800000|2020-02-24 04:00:00|13692.9|13682.9|13692.9|13682.9|13707.9|13697.9|13687.9|13677.9|11958
1582520400000|2020-02-24 05:00:00|13695.4|13685.4|13707.9|13697.9|13730.4|13720.4|13680.4|13670.4|62599
1582524000000|2020-02-24 06:00:00|13705.4|13695.4|13670.4|13660.4|13730.4|13720.4|13665.4|13655.4|29134
1582527600000|2020-02-24 07:00:00|13671.6|13661.6|13685.4|13675.4|13705.4|13695.4|13670.4|13660.4|8456
1582531200000|2020-02-24 08:00:00|13686.6|13674.1|13603.6|13579.6|13686.6|13674.1|13581|13557|8506
1582534800000|2020-02-24 09:00:00|13606.6|13544.1|13446.6|13431.6|13606.6|13574.1|13394.1|13376.6|12974
1582538400000|2020-02-24 10:00:00|13444.1|13434.1|13369.1|13356.6|13446.6|13434.1|13364.1|13351.6|5842
1582542000000|2020-02-24 11:00:00|13371.6|13354.1|13374.1|13361.6|13384.1|13369.1|13339.1|13326.6|2779
1582545600000|2020-02-24 12:00:00|13376.6|13364.1|13369.1|13356.6|13396.6|13384.1|13356.6|13344.1|4785
1582549200000|2020-02-24 13:00:00|13371.6|13354.1|13349.1|13336.6|13379.1|13364.1|13344.1|13331.6|5001
1582552800000|2020-02-24 14:00:00|13346.6|13334.1|13396.6|13384.1|13404.1|13391.6|13321.6|13309.1|4966
1582556400000|2020-02-24 15:00:00|13394.1|13381.6|13409.1|13396.6|13416.6|13404.1|13376.6|13364.1|3859
1582560000000|2020-02-24 16:00:00|13406.6|13394.1|13399.1|13386.6|13424.1|13411.6|13379.1|13366.6|5621
1582563600000|2020-02-24 17:00:00|13396.6|13384.1|13396.6|13381.6|13406.6|13394.1|13371.6|13359.1|2961
1582567200000|2020-02-24 18:00:00|13394.1|13379.1|13424.1|13409.1|13424.1|13411.6|13369.1|13356.6|1485
1582570800000|2020-02-24 19:00:00|13421.6|13411.6|13449.1|13439.1|13460.4|13450.4|13401.6|13389.1|471
1582574400000|2020-02-24 20:00:00|13450.4|13440.4|13420.4|13410.4|13462.9|13452.9|13420.4|13410.4|1998
1582578000000|2020-02-24 21:00:00|13419.1|13409.1|13421|13397|13433.5|13409.5|13398.9|13374.9|131
1582581600000|2020-02-24 22:00:00|13421.1|13397.1|13415.6|13391.6|13425.5|13401.5|13414.7|13390.7|0
1582585200000|2020-02-24 23:00:00|13414.5|13390.5|13497.1|13473.1|13502.4|13478.4|13376.6|13352.6|0
1582588800000|2020-02-25 00:00:00|13495.1|13471.1|13523|13499|13569.9|13545.9|13486.6|13462.6|0
1582592400000|2020-02-25 01:00:00|13480.1|13470.1|13548.9|13538.9|13621.4|13611.4|13480.1|13470.1|49724
1582596000000|2020-02-25 02:00:00|13550.1|13540.1|13526.4|13516.4|13623.9|13613.9|13526.4|13516.4|40833
1582599600000|2020-02-25 03:00:00|13523.9|13513.9|13533.9|13523.9|13536.4|13526.4|13427.6|13417.6|19767
1582603200000|2020-02-25 04:00:00|13532.6|13522.6|13533.9|13523.9|13538.9|13528.9|13523.9|13513.9|20485
1582606800000|2020-02-25 05:00:00|13532.6|13522.6|13578.9|13568.9|13578.9|13568.9|13516.4|13506.4|31408
1582610400000|2020-02-25 06:00:00|13581.4|13571.4|13613.9|13603.9|13613.9|13603.9|13538.9|13528.9|44402
1582614000000|2020-02-25 07:00:00|13611.4|13601.4|13606.4|13596.4|13613.9|13603.9|13581.4|13571.4|9209
1582617600000|2020-02-25 08:00:00|13607.6|13595.1|13598.6|13574.6|13663.5|13639.5|13587.6|13569|14637
1582621200000|2020-02-25 09:00:00|13602.6|13590.1|13532.6|13520.1|13615.1|13602.6|13525.1|13510.1|9297
1582624800000|2020-02-25 10:00:00|13530.1|13517.6|13530.1|13515.1|13557.6|13545.1|13502.6|13490.1|2993
1582628400000|2020-02-25 11:00:00|13527.6|13512.6|13530.1|13517.6|13562.6|13550.1|13520.1|13507.6|4165
1582632000000|2020-02-25 12:00:00|13532.6|13515.1|13572.6|13560.1|13585.1|13572.6|13530.1|13515.1|2569
1582635600000|2020-02-25 13:00:00|13570.1|13557.6|13560.1|13545.1|13577.6|13565.1|13542.6|13530.1|2424
1582639200000|2020-02-25 14:00:00|13557.6|13542.6|13542.6|13530.1|13570.1|13557.6|13515.1|13502.6|3495
1582642800000|2020-02-25 15:00:00|13540.1|13527.6|13470.1|13457.6|13552.6|13540.1|13450.1|13437.6|6248
1582646400000|2020-02-25 16:00:00|13467.6|13455.1|13440.1|13425.1|13472.6|13460.1|13417.6|13405.1|5641
1582650000000|2020-02-25 17:00:00|13437.6|13427.6|13400.1|13385.1|13455.1|13442.6|13397.6|13385.1|3408
1582653600000|2020-02-25 18:00:00|13397.6|13387.6|13410.1|13397.6|13422.6|13410.1|13392.6|13380.1|6047
1582657200000|2020-02-25 19:00:00|13412.6|13400.1|13395.1|13385.1|13422.6|13410.1|13382.6|13370.1|3940
1582660800000|2020-02-25 20:00:00|13396.4|13386.4|13368.9|13358.9|13421.4|13411.4|13366.4|13356.4|6297
1582664400000|2020-02-25 21:00:00|13370.1|13360.1|13425.8|13401.8|13448.2|13424.2|13370.1|13360.1|140
1582668000000|2020-02-25 22:00:00|13425.9|13401.9|13406.7|13382.7|13426|13402|13393.4|13369.4|0
1582671600000|2020-02-25 23:00:00|13420.3|13396.3|13473.5|13449.5|13483.1|13459.1|13410.8|13386.8|0
1582675200000|2020-02-26 00:00:00|13473|13449|13409.2|13385.2|13476.7|13452.7|13409.2|13385.2|0
1582678800000|2020-02-26 01:00:00|13409.6|13385.6|13465.1|13455.1|13495.1|13485.1|13400.1|13384.7|127989
1582682400000|2020-02-26 02:00:00|13467.6|13457.6|13632.6|13622.6|13672.6|13662.6|13448.8|13438.8|95361
1582686000000|2020-02-26 03:00:00|13635.1|13625.1|13687.6|13677.6|13687.6|13677.6|13617.6|13607.6|40191
1582689600000|2020-02-26 04:00:00|13685.1|13675.1|13680.1|13670.1|13687.6|13677.6|13668.8|13658.8|29491
1582693200000|2020-02-26 05:00:00|13678.8|13668.8|13645.1|13635.1|13695.1|13685.1|13620.1|13610.1|43917
1582696800000|2020-02-26 06:00:00|13647.6|13637.6|13608.8|13598.8|13660.1|13650.1|13572.6|13562.6|45693
1582700400000|2020-02-26 07:00:00|13607.6|13597.6|13590.1|13580.1|13610.1|13600.1|13585.1|13575.1|19391
1582704000000|2020-02-26 08:00:00|13591.3|13578.8|13474.7|13450.7|13598.8|13586.3|13439.6|13415.6|13879
1582707600000|2020-02-26 09:00:00|13483.8|13466.3|13501.3|13486.3|13536.3|13523.8|13401.3|13388.8|17479
1582711200000|2020-02-26 10:00:00|13503.8|13488.8|13513.8|13501.3|13546.3|13533.8|13501.3|13488.8|3145
1582714800000|2020-02-26 11:00:00|13516.3|13503.8|13583.8|13571.3|13606.3|13593.8|13513.8|13501.3|3658
1582718400000|2020-02-26 12:00:00|13581.3|13568.8|13598.8|13583.8|13606.3|13593.8|13561.3|13546.3|2532
1582722000000|2020-02-26 13:00:00|13596.3|13586.3|13626.3|13611.3|13643.8|13631.3|13581.3|13568.8|3873
1582725600000|2020-02-26 14:00:00|13623.8|13608.8|13668.8|13656.3|13698.8|13686.3|13621.3|13608.8|7653
1582729200000|2020-02-26 15:00:00|13666.3|13653.8|13676.3|13663.8|13701.3|13688.8|13648.8|13636.3|6374
1582732800000|2020-02-26 16:00:00|13678.8|13661.3|13701.3|13688.8|13721.3|13708.8|13673.8|13661.3|7489
1582736400000|2020-02-26 17:00:00|13703.8|13691.3|13683.8|13668.8|13706.3|13693.8|13656.3|13643.8|5832
1582740000000|2020-02-26 18:00:00|13686.3|13671.3|13606.3|13593.8|13688.8|13673.8|13601.3|13588.8|6966
1582743600000|2020-02-26 19:00:00|13603.8|13591.3|13568.8|13558.8|13638.8|13626.3|13568.8|13558.8|5948
1582747200000|2020-02-26 20:00:00|13570.1|13560.1|13561.3|13551.3|13612.6|13602.6|13557.6|13547.6|3076
1582750800000|2020-02-26 21:00:00|13560.1|13550.1|13514.1|13490.1|13579.2|13560.1|13504.9|13480.9|179
1582754400000|2020-02-26 22:00:00|13514.2|13490.2|13538.1|13514.1|13547.1|13523.1|13512.8|13488.8|0
1582758000000|2020-02-26 23:00:00|13538.2|13514.2|13546|13522|13703.4|13679.4|13502.6|13478.6|0
1582761600000|2020-02-27 00:00:00|13547.1|13523.1|13566.9|13542.9|13641.5|13617.5|13428.9|13404.9|0
1582765200000|2020-02-27 01:00:00|13565|13541|13649.9|13639.9|13686.2|13676.2|13541.2|13531.2|92983
1582768800000|2020-02-27 02:00:00|13648.7|13638.7|13631.2|13621.2|13681.2|13671.2|13616.2|13606.2|59511
1582772400000|2020-02-27 03:00:00|13628.7|13618.7|13661.2|13651.2|13668.7|13658.7|13613.7|13603.7|30310
1582776000000|2020-02-27 04:00:00|13658.7|13648.7|13633.7|13623.7|13658.7|13648.7|13633.7|13623.7|7278
1582779600000|2020-02-27 05:00:00|13634.9|13624.9|13608.7|13598.7|13648.7|13638.7|13596.2|13586.2|53060
1582783200000|2020-02-27 06:00:00|13611.2|13601.2|13643.7|13633.7|13643.7|13633.7|13588.7|13578.7|61120
1582786800000|2020-02-27 07:00:00|13638.7|13628.7|13736.2|13726.2|13746.2|13736.2|13631.2|13621.2|48217
1582790400000|2020-02-27 08:00:00|13737.4|13724.9|13734.8|13710.8|13743.7|13724.9|13658.9|13634.9|14373
1582794000000|2020-02-27 09:00:00|13717.4|13704.9|13744.9|13729.9|13789.9|13777.4|13712.4|13699.9|8981
1582797600000|2020-02-27 10:00:00|13747.4|13732.4|13714.9|13702.4|13757.4|13744.9|13712.4|13699.9|2460
1582801200000|2020-02-27 11:00:00|13712.4|13699.9|13697.4|13684.9|13729.9|13717.4|13694.9|13682.4|2787
1582804800000|2020-02-27 12:00:00|13699.9|13687.4|13657.4|13644.9|13702.4|13689.9|13652.4|13639.9|4491
1582808400000|2020-02-27 13:00:00|13654.9|13642.4|13629.9|13617.4|13684.9|13672.4|13627.4|13614.9|5940
1582812000000|2020-02-27 14:00:00|13632.4|13619.9|13562.4|13549.9|13634.9|13619.9|13559.9|13547.4|14083
1582815600000|2020-02-27 15:00:00|13559.9|13547.4|13534.9|13522.4|13579.9|13567.4|13432.4|13419.9|23895
1582819200000|2020-02-27 16:00:00|13532.4|13519.9|13584.9|13572.4|13602.4|13589.9|13524.9|13512.4|15799
1582822800000|2020-02-27 17:00:00|13587.4|13569.9|13649.9|13637.4|13692.4|13679.9|13572.4|13559.9|14745
1582826400000|2020-02-27 18:00:00|13652.4|13634.9|13602.4|13587.4|13667.4|13654.9|13584.9|13572.4|3762
1582830000000|2020-02-27 19:00:00|13599.9|13584.9|13592.4|13582.4|13622.4|13609.9|13584.9|13572.4|3340
1582833600000|2020-02-27 20:00:00|13593.7|13583.7|13503.7|13493.7|13618.7|13608.7|13503.7|13493.7|4407
1582837200000|2020-02-27 21:00:00|13502.4|13492.4|13467.2|13443.2|13556.3|13532.3|13453.4|13429.4|904
1582840800000|2020-02-27 22:00:00|13466.2|13442.2|13469.2|13445.2|13503.3|13479.3|13462|13438|0
1582844400000|2020-02-27 23:00:00|13470.1|13446.1|13498.7|13474.7|13523.8|13499.8|13421.9|13397.9|0
1582848000000|2020-02-28 00:00:00|13499.6|13475.6|13525.3|13501.3|13538.9|13514.9|13472.7|13448.7|0
1582851600000|2020-02-28 01:00:00|13499.9|13489.9|13497|13487|13534.9|13524.9|13369.5|13359.5|99191
1582855200000|2020-02-28 02:00:00|13495.7|13485.7|13279.5|13269.5|13503.2|13493.2|13279.5|13269.5|89679
1582858800000|2020-02-28 03:00:00|13280.7|13270.7|13248.2|13238.2|13292|13282|13175.7|13165.7|48525
1582862400000|2020-02-28 04:00:00|13247|13237|13214.5|13204.5|13252|13242|13197|13187|7328
1582866000000|2020-02-28 05:00:00|13212|13202|13292|13282|13327|13317|13185.7|13175.7|59439
1582869600000|2020-02-28 06:00:00|13289.5|13279.5|13242|13232|13313.2|13303.2|13212|13202|62386
1582873200000|2020-02-28 07:00:00|13237|13227|13198.2|13188.2|13252|13242|13170.7|13160.7|35814
1582876800000|2020-02-28 08:00:00|13200.7|13185.7|13212.1|13188.1|13320.7|13308.2|13163.2|13139.7|29476
1582880400000|2020-02-28 09:00:00|13210.7|13195.7|13155.7|13143.2|13220.7|13208.2|13113.2|13100.7|17683
1582884000000|2020-02-28 10:00:00|13158.2|13140.7|13178.2|13165.7|13210.7|13198.2|13108.2|13095.7|11915
1582887600000|2020-02-28 11:00:00|13175.7|13163.2|13193.2|13178.2|13228.2|13213.2|13168.2|13155.7|5776
1582891200000|2020-02-28 12:00:00|13190.7|13180.7|13220.7|13208.2|13253.2|13240.7|13163.2|13150.7|5124
1582894800000|2020-02-28 13:00:00|13218.2|13205.7|13090.7|13078.2|13230.7|13218.2|13088.2|13075.7|8153
1582898400000|2020-02-28 14:00:00|13093.2|13080.7|12943.2|12928.2|13103.2|13088.2|12925.7|12913.2|29399
1582902000000|2020-02-28 15:00:00|12940.7|12925.7|13095.7|13083.2|13100.7|13085.7|12923.2|12910.7|17125
1582905600000|2020-02-28 16:00:00|13093.2|13080.7|13155.7|13140.7|13225.7|13213.2|13038.2|13025.7|14548
1582909200000|2020-02-28 17:00:00|13153.2|13143.2|13188.2|13175.7|13198.2|13185.7|13115.7|13103.2|6536
1582912800000|2020-02-28 18:00:00|13185.7|13173.2|13103.2|13088.2|13200.7|13188.2|13080.7|13068.2|7887
1582916400000|2020-02-28 19:00:00|13100.7|13090.7|13178.2|13168.2|13207|13197|13083.2|13070.7|7361
1582920000000|2020-02-28 20:00:00|13179.5|13169.5|13274.5|13264.5|13277|13267|13127|13117|6872
1582923600000|2020-02-28 21:00:00|13275.7|13265.7|13376.4|13352.4|13400.4|13376.4|13273.2|13263.2|1509
1583103600000|2020-03-01 23:00:00|13092.1|13056.1|13175.5|13151.5|13185.6|13161.6|13069.6|13033.6|0
1583107200000|2020-03-02 00:00:00|13181.8|13157.8|13191.1|13167.1|13219.5|13195.5|13137.5|13113.5|0
1583110800000|2020-03-02 01:00:00|13190.7|13166.7|13372.9|13362.9|13420.4|13410.4|13190.7|13166.7|87379
1583114400000|2020-03-02 02:00:00|13375.4|13365.4|13576.6|13566.6|13625.4|13615.4|13357.9|13347.9|83731
1583118000000|2020-03-02 03:00:00|13577.9|13567.9|13607.9|13597.9|13622.9|13612.9|13546.6|13536.6|31419
1583121600000|2020-03-02 04:00:00|13605.4|13595.4|13606.6|13596.6|13620.4|13610.4|13591.6|13581.6|5718
1583125200000|2020-03-02 05:00:00|13605.4|13595.4|13632.9|13622.9|13640.4|13630.4|13560.4|13550.4|54501
1583128800000|2020-03-02 06:00:00|13630.4|13620.4|13575.4|13565.4|13692.9|13682.9|13562.9|13552.9|65270
1583132400000|2020-03-02 07:00:00|13574.1|13564.1|13587.9|13577.9|13602.9|13592.9|13567.9|13557.9|21649
1583136000000|2020-03-02 08:00:00|13589.1|13576.6|13570.5|13546.5|13681.8|13657.8|13565|13541|11669
1583139600000|2020-03-02 09:00:00|13570.3|13546.3|13539.1|13526.6|13576.6|13564.1|13494.1|13481.6|10512
1583143200000|2020-03-02 10:00:00|13536.6|13524.1|13506.6|13494.1|13536.6|13524.1|13504.1|13491.6|4795
1583146800000|2020-03-02 11:00:00|13504.1|13491.6|13436.6|13424.1|13509.1|13496.6|13421.6|13409.1|8047
1583150400000|2020-03-02 12:00:00|13439.1|13421.6|13521.6|13506.6|13531.6|13519.1|13434.1|13421.6|9271
1583154000000|2020-03-02 13:00:00|13519.1|13509.1|13539.1|13526.6|13546.6|13534.1|13479.1|13466.6|7148
1583157600000|2020-03-02 14:00:00|13541.6|13529.1|13544.1|13531.6|13589.1|13574.1|13519.1|13504.1|14560
1583161200000|2020-03-02 15:00:00|13546.6|13534.1|13576.6|13564.1|13606.6|13594.1|13519.1|13506.6|14704
1583164800000|2020-03-02 16:00:00|13574.1|13561.6|13689.1|13674.1|13691.6|13679.1|13536.6|13524.1|13307
1583168400000|2020-03-02 17:00:00|13686.6|13671.6|13676.6|13664.1|13701.6|13689.1|13641.6|13629.1|5176
1583172000000|2020-03-02 18:00:00|13679.1|13661.6|13661.6|13649.1|13681.6|13669.1|13626.6|13614.1|4115
1583175600000|2020-03-02 19:00:00|13659.1|13646.6|13594.1|13584.1|13669.1|13656.6|13586.6|13574.1|2428
1583179200000|2020-03-02 20:00:00|13595.4|13585.4|13681.6|13671.6|13685.4|13675.4|13591.6|13581.6|4650
1583182800000|2020-03-02 21:00:00|13682.9|13672.9|13717.2|13693.2|13757.4|13733.4|13680.4|13666.3|1156
1583186400000|2020-03-02 22:00:00|13715.8|13691.8|13742.7|13718.7|13747.5|13723.5|13713.4|13689.4|0
1583190000000|2020-03-02 23:00:00|13739.8|13715.8|13774.8|13750.8|13775.3|13751.3|13710.2|13686.2|0
1583193600000|2020-03-03 00:00:00|13775.3|13751.3|13757.3|13733.3|13805.3|13781.3|13743.1|13719.1|0
1583197200000|2020-03-03 01:00:00|13758|13734|13710.9|13700.9|13813.4|13803.4|13690.9|13680.9|89829
1583200800000|2020-03-03 02:00:00|13708.4|13698.4|13758.4|13748.4|13793.4|13783.4|13674.6|13664.6|56425
1583204400000|2020-03-03 03:00:00|13759.6|13749.6|13720.9|13710.9|13775.9|13765.9|13687.1|13677.1|32320
1583208000000|2020-03-03 04:00:00|13723.4|13713.4|13703.4|13693.4|13725.9|13715.9|13690.9|13680.9|4986
1583211600000|2020-03-03 05:00:00|13700.9|13690.9|13668.4|13658.4|13704.6|13694.6|13655.9|13645.9|45882
1583215200000|2020-03-03 06:00:00|13667.1|13657.1|13680.9|13670.9|13698.4|13688.4|13633.4|13623.4|45062
1583218800000|2020-03-03 07:00:00|13679.6|13669.6|13693.4|13683.4|13698.4|13688.4|13675.9|13665.9|10705
1583222400000|2020-03-03 08:00:00|13694.6|13682.1|13732.4|13708.4|13786.1|13762.1|13652.1|13639.6|11373
1583226000000|2020-03-03 09:00:00|13717.1|13704.6|13762.1|13749.6|13762.1|13749.6|13707.1|13694.6|5235
1583229600000|2020-03-03 10:00:00|13759.6|13747.1|13752.1|13737.1|13769.6|13757.1|13737.1|13724.6|2797
1583233200000|2020-03-03 11:00:00|13749.6|13739.6|13719.6|13707.1|13749.6|13739.6|13707.1|13694.6|4269
1583236800000|2020-03-03 12:00:00|13722.1|13709.6|13702.1|13689.6|13749.6|13737.1|13689.6|13674.6|6288
1583240400000|2020-03-03 13:00:00|13699.6|13687.1|13727.1|13714.6|13732.1|13719.6|13669.6|13654.6|4828
1583244000000|2020-03-03 14:00:00|13724.6|13712.1|13699.6|13684.6|13752.1|13739.6|13667.1|13654.6|7078
1583247600000|2020-03-03 15:00:00|13702.1|13687.1|13817.1|13804.6|13847.1|13834.6|13699.6|13687.1|31069
1583251200000|2020-03-03 16:00:00|13814.6|13802.1|13727.1|13712.1|13834.6|13822.1|13677.1|13664.6|14356
1583254800000|2020-03-03 17:00:00|13724.6|13714.6|13707.1|13692.1|13744.6|13732.1|13697.1|13684.6|4277
1583258400000|2020-03-03 18:00:00|13704.6|13689.6|13629.6|13617.1|13704.6|13692.1|13627.1|13614.6|5462
1583262000000|2020-03-03 19:00:00|13627.1|13614.6|13675.9|13665.9|13685.9|13675.9|13599.6|13587.1|5792
1583265600000|2020-03-03 20:00:00|13678.4|13668.4|13650.9|13640.9|13720.9|13710.9|13640.9|13630.9|4483
1583269200000|2020-03-03 21:00:00|13649.6|13639.6|13626|13602|13673.3|13658.4|13624.6|13600.6|206
1583272800000|2020-03-03 22:00:00|13626.2|13602.2|13617.8|13593.8|13632.4|13608.4|13614.6|13590.6|0
1583276400000|2020-03-03 23:00:00|13621.6|13597.6|13633.3|13609.3|13647.1|13623.1|13578|13554|0
1583280000000|2020-03-04 00:00:00|13632.4|13608.4|13734.5|13710.5|13757.7|13733.7|13627.8|13603.8|0
1583283600000|2020-03-04 01:00:00|13740.7|13730.7|13654.5|13644.5|13753.2|13743.2|13652|13642|59854
1583287200000|2020-03-04 02:00:00|13652|13642|13679.5|13669.5|13727|13717|13642|13632|49599
1583290800000|2020-03-04 03:00:00|13678.2|13668.2|13740.7|13730.7|13752|13742|13669.5|13659.5|23828
1583294400000|2020-03-04 04:00:00|13739.5|13729.5|13739.5|13729.5|13742|13732|13729.5|13719.5|1120
1583298000000|2020-03-04 05:00:00|13737|13727|13692|13682|13742|13732|13665.7|13655.7|34172
1583301600000|2020-03-04 06:00:00|13689.5|13679.5|13769.5|13759.5|13769.5|13759.5|13684.5|13674.5|30201
1583305200000|2020-03-04 07:00:00|13767|13757|13782|13772|13802|13792|13762|13752|15265
1583308800000|2020-03-04 08:00:00|13783.2|13770.7|13810.3|13786.3|13833.3|13809.3|13743.2|13730.7|8067
1583312400000|2020-03-04 09:00:00|13783.2|13770.7|13835.7|13823.2|13840.7|13828.2|13783.2|13770.7|7478
1583316000000|2020-03-04 10:00:00|13833.2|13820.7|13825.7|13813.2|13850.7|13838.2|13820.7|13808.2|2663
1583319600000|2020-03-04 11:00:00|13828.2|13815.7|13835.7|13823.2|13843.2|13830.7|13818.2|13805.7|1555
1583323200000|2020-03-04 12:00:00|13833.2|13820.7|13828.2|13815.7|13853.2|13840.7|13818.2|13805.7|2447
1583326800000|2020-03-04 13:00:00|13830.7|13818.2|13808.2|13795.7|13835.7|13823.2|13808.2|13795.7|3022
1583330400000|2020-03-04 14:00:00|13810.7|13798.2|13783.2|13770.7|13815.7|13803.2|13765.7|13753.2|6812
1583334000000|2020-03-04 15:00:00|13785.7|13773.2|13805.7|13793.2|13838.2|13825.7|13775.7|13760.7|7586
1583337600000|2020-03-04 16:00:00|13808.2|13795.7|13813.2|13798.2|13828.2|13813.2|13795.7|13783.2|6539
1583341200000|2020-03-04 17:00:00|13810.7|13800.7|13850.7|13835.7|13850.7|13838.2|13808.2|13795.7|3619
1583344800000|2020-03-04 18:00:00|13848.2|13838.2|13873.2|13860.7|13873.2|13860.7|13845.7|13830.7|4183
1583348400000|2020-03-04 19:00:00|13870.7|13858.2|13869.5|13859.5|13885.7|13873.2|13858.2|13845.7|3642
1583352000000|2020-03-04 20:00:00|13872|13862|13880.7|13870.7|13892|13882|13864.5|13854.5|5587
1583355600000|2020-03-04 21:00:00|13882|13872|13850.5|13826.5|13882|13872|13832.4|13808.4|454
1583359200000|2020-03-04 22:00:00|13850.4|13826.4|13850.4|13826.4|13859.4|13835.4|13848.3|13824.3|0
1583362800000|2020-03-04 23:00:00|13846.5|13822.5|13845.7|13821.7|13861.2|13837.2|13811.2|13787.2|0
1583366400000|2020-03-05 00:00:00|13846.1|13822.1|13843.3|13819.3|13864.5|13840.5|13808.8|13784.8|0
1583370000000|2020-03-05 01:00:00|13859.4|13849.4|13845.7|13835.7|13893.2|13883.2|13825.7|13815.7|53481
1583373600000|2020-03-05 02:00:00|13844.4|13834.4|14015.7|14005.7|14028.2|14018.2|13825.7|13815.7|70697
1583377200000|2020-03-05 03:00:00|14018.2|14008.2|14028.2|14018.2|14058.2|14048.2|13986.9|13976.9|32181
1583380800000|2020-03-05 04:00:00|14029.4|14019.4|14028.2|14018.2|14035.7|14025.7|14025.7|14015.7|6095
1583384400000|2020-03-05 05:00:00|14029.4|14019.4|14150.7|14140.7|14190.7|14180.7|14029.4|14019.4|98186
1583388000000|2020-03-05 06:00:00|14148.2|14138.2|14160.7|14150.7|14205.7|14195.7|14135.7|14125.7|66491
1583391600000|2020-03-05 07:00:00|14158.2|14148.2|14158.2|14148.2|14180.7|14170.7|14135.7|14125.7|16065
1583395200000|2020-03-05 08:00:00|14159.4|14146.9|14144.2|14120.2|14183.4|14159.4|14131.5|14107.5|15060
1583398800000|2020-03-05 09:00:00|14141.9|14126.9|14129.4|14116.9|14146.9|14134.4|14109.4|14096.9|7379
1583402400000|2020-03-05 10:00:00|14126.9|14114.4|14119.4|14106.9|14141.9|14129.4|14111.9|14099.4|6456
1583406000000|2020-03-05 11:00:00|14121.9|14109.4|14101.9|14089.4|14141.9|14129.4|14084.4|14071.9|6092
1583409600000|2020-03-05 12:00:00|14096.9|14084.4|14091.9|14079.4|14106.9|14094.4|14084.4|14071.9|3437
1583413200000|2020-03-05 13:00:00|14094.4|14081.9|14066.9|14054.4|14096.9|14084.4|14051.9|14039.4|4258
1583416800000|2020-03-05 14:00:00|14064.4|14051.9|14074.4|14061.9|14121.9|14106.9|14051.9|14039.4|9835
1583420400000|2020-03-05 15:00:00|14069.4|14059.4|14076.9|14064.4|14116.9|14104.4|14049.4|14036.9|8514
1583424000000|2020-03-05 16:00:00|14079.4|14066.9|14081.9|14069.4|14109.4|14096.9|14074.4|14061.9|6538
1583427600000|2020-03-05 17:00:00|14084.4|14071.9|14056.9|14041.9|14094.4|14081.9|14051.9|14039.4|5164
1583431200000|2020-03-05 18:00:00|14054.4|14044.4|14066.9|14051.9|14071.9|14059.4|14044.4|14031.9|3472
1583434800000|2020-03-05 19:00:00|14064.4|14049.4|14035.7|14025.7|14069.4|14056.9|14025.7|14015.7|2780
1583438400000|2020-03-05 20:00:00|14036.9|14026.9|14043.2|14033.2|14063.2|14053.2|14010.7|14000.7|3517
1583442000000|2020-03-05 21:00:00|14030.7|14020.7|14072.1|14048.1|14075.1|14051.1|14020.7|14010.7|353
1583445600000|2020-03-05 22:00:00|14072.2|14048.2|14072|14048|14073.2|14049.2|14063.3|14039.3|0
1583449200000|2020-03-05 23:00:00|14072.2|14048.2|14110.4|14086.4|14110.7|14086.7|14057.9|14033.9|0
1583452800000|2020-03-06 00:00:00|14111.3|14087.3|14093.7|14069.7|14152.6|14128.6|14069.9|14045.9|0
1583456400000|2020-03-06 01:00:00|14093.5|14069.5|14011.2|14001.2|14093.5|14073.7|13973.7|13963.7|82817
1583460000000|2020-03-06 02:00:00|14008.7|13998.7|13939.9|13929.9|14021.2|14011.2|13907.4|13897.4|59063
1583463600000|2020-03-06 03:00:00|13938.7|13928.7|13936.2|13926.2|13972.4|13962.4|13903.7|13893.7|23525
1583467200000|2020-03-06 04:00:00|13933.7|13923.7|13936.2|13926.2|13941.2|13931.2|13928.7|13918.7|3479
1583470800000|2020-03-06 05:00:00|13937.4|13927.4|13926.2|13916.2|13963.7|13953.7|13893.7|13883.7|42445
1583474400000|2020-03-06 06:00:00|13923.7|13913.7|13881.2|13871.2|13946.2|13936.2|13878.7|13868.7|37841
1583478000000|2020-03-06 07:00:00|13878.7|13868.7|13888.7|13878.7|13913.7|13903.7|13858.7|13848.7|17373
1583481600000|2020-03-06 08:00:00|13889.9|13877.4|13876.1|13852.1|13922.4|13909.9|13812.2|13788.2|12473
1583485200000|2020-03-06 09:00:00|13889.9|13877.4|13732.4|13719.9|13897.4|13884.9|13732.4|13719.9|10769
1583488800000|2020-03-06 10:00:00|13734.9|13722.4|13634.9|13622.4|13759.9|13747.4|13627.4|13614.9|13950
1583492400000|2020-03-06 11:00:00|13632.4|13619.9|13662.4|13649.9|13692.4|13679.9|13627.4|13614.9|5210
1583496000000|2020-03-06 12:00:00|13664.9|13652.4|13639.9|13627.4|13682.4|13669.9|13614.9|13602.4|2632
1583499600000|2020-03-06 13:00:00|13637.4|13624.9|13677.4|13664.9|13689.9|13677.4|13612.4|13599.9|4314
1583503200000|2020-03-06 14:00:00|13674.9|13662.4|13662.4|13649.9|13722.4|13709.9|13629.9|13617.4|10543
1583506800000|2020-03-06 15:00:00|13664.9|13652.4|13757.4|13744.9|13759.9|13747.4|13659.9|13647.4|14256
1583510400000|2020-03-06 16:00:00|13759.9|13747.4|13684.9|13672.4|13769.9|13754.9|13672.4|13659.9|11555
1583514000000|2020-03-06 17:00:00|13687.4|13674.9|13664.9|13652.4|13694.9|13682.4|13662.4|13649.9|5705
1583517600000|2020-03-06 18:00:00|13667.4|13654.9|13609.9|13594.9|13677.4|13662.4|13607.4|13594.9|7849
1583521200000|2020-03-06 19:00:00|13607.4|13597.4|13588.7|13578.7|13612.4|13597.4|13572.4|13559.9|4622
1583524800000|2020-03-06 20:00:00|13589.9|13579.9|13689.9|13679.9|13716.2|13706.2|13573.7|13563.7|7474
1583528400000|2020-03-06 21:00:00|13691.2|13681.2|13685.3|13661.3|13698.7|13688.7|13673.2|13649.2|530
1583704800000|2020-03-08 22:00:00|13308.8|13272.8|13369.8|13333.8|13397.5|13361.5|13226.9|13190.9|0
1583708400000|2020-03-08 23:00:00|13370.3|13334.3|13379.6|13343.6|13448.1|13412.1|13355.8|13319.8|0
1583712000000|2020-03-09 00:00:00|13380|13344|13461.5|13425.5|13462.4|13426.4|13066.4|13030.4|0
1583715600000|2020-03-09 01:00:00|13545.9|13523.9|13354.7|13332.7|13582.2|13560.2|13317.2|13295.2|190073
1583719200000|2020-03-09 02:00:00|13352.2|13330.2|13362.2|13340.2|13402.2|13380.2|13339.7|13317.7|81751
1583722800000|2020-03-09 03:00:00|13359.7|13337.7|13385.9|13363.9|13402.2|13380.2|13342.2|13320.2|34802
1583726400000|2020-03-09 04:00:00|13387.2|13365.2|13347.2|13325.2|13387.2|13365.2|13339.7|13317.7|7845
1583730000000|2020-03-09 05:00:00|13349.7|13327.7|13427.2|13405.2|13427.2|13405.2|13312.2|13290.2|47977
1583733600000|2020-03-09 06:00:00|13425.9|13403.9|13382.2|13360.2|13469.7|13447.7|13359.7|13337.7|49525
1583737200000|2020-03-09 07:00:00|13379.7|13357.7|13252.2|13230.2|13382.2|13360.2|13202.2|13180.2|40419
1583740800000|2020-03-09 08:00:00|13253.4|13228.9|13190.3|13154.3|13320.9|13296.4|13115.5|13079.5|38710
1583744400000|2020-03-09 09:00:00|13138.4|13113.9|13253.4|13226.4|13328.4|13303.9|13138.4|13113.9|18647
1583748000000|2020-03-09 10:00:00|13250.9|13228.9|13223.4|13198.9|13255.9|13231.4|13203.4|13178.9|7147
1583751600000|2020-03-09 11:00:00|13225.9|13201.4|13138.4|13113.9|13225.9|13201.4|13135.9|13111.4|4849
1583755200000|2020-03-09 12:00:00|13140.9|13116.4|13118.4|13093.9|13170.9|13146.4|13095.9|13071.4|4204
1583758800000|2020-03-09 13:00:00|13120.9|13091.4|13075.9|13051.4|13128.4|13103.9|12918.4|12893.9|25385
1583762400000|2020-03-09 14:00:00|13073.4|13048.9|13153.4|13128.9|13230.9|13203.9|13063.4|13038.9|26050
1583766000000|2020-03-09 15:00:00|13155.9|13131.4|13295.9|13271.4|13325.9|13301.4|13148.4|13123.9|14143
1583769600000|2020-03-09 16:00:00|13293.4|13268.9|13290.9|13266.4|13363.4|13338.9|13243.4|13218.9|9518
1583773200000|2020-03-09 17:00:00|13288.4|13263.9|13185.9|13161.4|13313.4|13288.9|13180.9|13153.9|6442
1583776800000|2020-03-09 18:00:00|13183.4|13158.9|13295.9|13268.9|13310.9|13283.9|13153.4|13126.4|10216
1583780400000|2020-03-09 19:00:00|13298.4|13271.4|13290.9|13268.9|13370.9|13346.4|13280.9|13258.9|11492
1583784000000|2020-03-09 20:00:00|13288.4|13266.4|13305.9|13283.9|13345.9|13323.9|13264.7|13242.7|3741
1583787600000|2020-03-09 21:00:00|13302.2|13280.2|13282.6|13246.6|13307.2|13285.2|13255.9|13221.2|42
1583791200000|2020-03-09 22:00:00|13269.8|13233.8|13394.3|13358.3|13405.5|13369.5|13125.4|13089.4|0
1583794800000|2020-03-09 23:00:00|13394.8|13358.8|13474.8|13438.8|13532.9|13496.9|13386.6|13350.6|0
1583798400000|2020-03-10 00:00:00|13473.3|13437.3|13446.5|13410.5|13503.3|13467.3|13365.2|13329.2|0
1583802000000|2020-03-10 01:00:00|13448.8|13412.8|13471.5|13449.5|13628.4|13606.4|13387.2|13365.2|118810
1583805600000|2020-03-10 02:00:00|13470.2|13448.2|13436.5|13414.5|13494|13472|13341.5|13319.5|52668
1583809200000|2020-03-10 03:00:00|13434|13412|13665.5|13655.5|13665.5|13655.5|13421.5|13399.5|50352
1583812800000|2020-03-10 04:00:00|13664.2|13654.2|13668|13658|13694.2|13684.2|13643|13633|9894
1583816400000|2020-03-10 05:00:00|13673|13663|13720.5|13710.5|13773|13763|13670.5|13660.5|84231
1583820000000|2020-03-10 06:00:00|13718|13708|13730.5|13720.5|13755.5|13745.5|13703|13693|50024
1583823600000|2020-03-10 07:00:00|13731.7|13721.7|13683|13673|13743|13733|13650.5|13640.5|33383
1583827200000|2020-03-10 08:00:00|13684.2|13671.7|13853.4|13829.4|13874.2|13850.2|13669.2|13654.2|27438
1583830800000|2020-03-10 09:00:00|13852.6|13828.6|13926.7|13914.2|13929.2|13916.7|13764.2|13751.7|16238
1583834400000|2020-03-10 10:00:00|13924.2|13911.7|13939.2|13926.7|13949.2|13936.7|13881.7|13869.2|10929
1583838000000|2020-03-10 11:00:00|13941.7|13929.2|13854.2|13839.2|13941.7|13929.2|13846.7|13834.2|5088
1583841600000|2020-03-10 12:00:00|13851.7|13841.7|13829.2|13814.2|13869.2|13856.7|13791.7|13779.2|8370
1583845200000|2020-03-10 13:00:00|13826.7|13816.7|13781.7|13769.2|13881.7|13869.2|13761.7|13749.2|12237
1583848800000|2020-03-10 14:00:00|13784.2|13766.7|13721.7|13709.2|13859.2|13846.7|13721.7|13709.2|14681
1583852400000|2020-03-10 15:00:00|13724.2|13711.7|13736.7|13721.7|13771.7|13759.2|13681.7|13669.2|19358
1583856000000|2020-03-10 16:00:00|13739.2|13724.2|13756.7|13744.2|13804.2|13791.7|13711.7|13699.2|11556
1583859600000|2020-03-10 17:00:00|13759.2|13746.7|13784.2|13769.2|13809.2|13794.2|13724.2|13711.7|5604
1583863200000|2020-03-10 18:00:00|13781.7|13766.7|13864.2|13851.7|13876.7|13864.2|13759.2|13746.7|7060
1583866800000|2020-03-10 19:00:00|13866.7|13854.2|13969.2|13959.2|13971.7|13961.7|13856.7|13844.2|8220
1583870400000|2020-03-10 20:00:00|13968|13958|13913|13903|13968|13958|13908|13898|1450
1583874000000|2020-03-10 21:00:00|13910.5|13900.5|13880.7|13856.7|13921.7|13911.7|13877.9|13853.9|79
1583877600000|2020-03-10 22:00:00|13854.2|13830.2|13817|13793|13892.4|13868.4|13796.6|13772.6|0
1583881200000|2020-03-10 23:00:00|13819.4|13795.4|13789.7|13765.7|13848.5|13824.5|13725.8|13701.8|0
1583884800000|2020-03-11 00:00:00|13790.2|13766.2|13817.8|13793.8|13836.1|13812.1|13717.6|13693.6|0
1583888400000|2020-03-11 01:00:00|13818.3|13794.3|13677.5|13667.5|13857.5|13847.5|13597.5|13587.5|81013
1583892000000|2020-03-11 02:00:00|13676.2|13666.2|13688.7|13678.7|13732.5|13722.5|13637.5|13627.5|32898
1583895600000|2020-03-11 03:00:00|13690|13680|13682.5|13672.5|13717.5|13707.5|13662.5|13652.5|13846
1583899200000|2020-03-11 04:00:00|13685|13675|13652.5|13642.5|13695|13685|13652.5|13642.5|4044
1583902800000|2020-03-11 05:00:00|13653.7|13643.7|13565|13555|13662.5|13652.5|13555|13545|44986
1583906400000|2020-03-11 06:00:00|13567.5|13557.5|13542.5|13532.5|13632.5|13622.5|13535|13525|44397
1583910000000|2020-03-11 07:00:00|13540|13530|13585|13575|13595|13585|13507.5|13497.5|16697
1583913600000|2020-03-11 08:00:00|13586.2|13573.7|13684|13660|13742.9|13718.9|13556.1|13532.1|9216
1583917200000|2020-03-11 09:00:00|13683.8|13659.8|13618.7|13603.7|13683.8|13659.8|13596.2|13583.7|7855
1583920800000|2020-03-11 10:00:00|13616.2|13606.2|13618.7|13606.2|13633.7|13621.2|13578.7|13563.7|3514
1583924400000|2020-03-11 11:00:00|13616.2|13603.7|13586.2|13573.7|13636.2|13623.7|13571.2|13558.7|3515
1583928000000|2020-03-11 12:00:00|13583.7|13571.2|13513.7|13501.2|13616.2|13603.7|13508.7|13496.2|5720
1583931600000|2020-03-11 13:00:00|13516.2|13503.7|13603.7|13591.2|13618.7|13606.2|13511.2|13498.7|9783
1583935200000|2020-03-11 14:00:00|13606.2|13588.7|13601.2|13588.7|13646.2|13633.7|13568.7|13556.2|10810
1583938800000|2020-03-11 15:00:00|13598.7|13586.2|13606.2|13593.7|13628.7|13616.2|13576.2|13563.7|12254
1583942400000|2020-03-11 16:00:00|13603.7|13591.2|13628.7|13616.2|13661.2|13648.7|13586.2|13573.7|12271
1583946000000|2020-03-11 17:00:00|13626.2|13613.7|13601.2|13586.2|13643.7|13631.2|13571.2|13558.7|9481
1583949600000|2020-03-11 18:00:00|13603.7|13588.7|13523.7|13511.2|13606.2|13593.7|13521.2|13508.7|5837
1583953200000|2020-03-11 19:00:00|13521.2|13508.7|13502.5|13492.5|13541.2|13528.7|13461.2|13448.7|9414
1583956800000|2020-03-11 20:00:00|13503.7|13493.7|13505|13495|13540|13530|13486.2|13476.2|1882
1583960400000|2020-03-11 21:00:00|13502.5|13492.5|13510|13486|13513.8|13500|13495.5|13471.5|12
1583964000000|2020-03-11 22:00:00|13514.9|13490.9|13644.6|13620.6|13670.9|13646.9|13501.6|13477.6|0
1583967600000|2020-03-11 23:00:00|13638.2|13614.2|13503.1|13479.1|13644.1|13620.1|13482.4|13458.4|0
1583971200000|2020-03-12 00:00:00|13503.6|13479.6|13514.3|13490.3|13542.2|13518.2|13416.9|13392.9|0
1583974800000|2020-03-12 01:00:00|13520.3|13510.3|13311.6|13301.6|13539.1|13529.1|13306.6|13296.6|96219
1583978400000|2020-03-12 02:00:00|13310.3|13300.3|13304.1|13294.1|13409.1|13399.1|13211.6|13201.6|83434
1583982000000|2020-03-12 03:00:00|13302.8|13292.8|13306.6|13296.6|13394.1|13384.1|13291.6|13281.6|25486
1583985600000|2020-03-12 04:00:00|13309.1|13299.1|13381.6|13371.6|13396.6|13386.6|13309.1|13299.1|10834
1583989200000|2020-03-12 05:00:00|13376.6|13366.6|13305.3|13295.3|13404.1|13394.1|13284.1|13274.1|39065
1583992800000|2020-03-12 06:00:00|13306.6|13296.6|13340.3|13330.3|13361.6|13351.6|13271.6|13261.6|37132
1583996400000|2020-03-12 07:00:00|13339.1|13329.1|13354.1|13344.1|13356.6|13346.6|13289.1|13279.1|19650
1584000000000|2020-03-12 08:00:00|13355.3|13342.8|13263.6|13239.6|13380.3|13367.8|13172.1|13148.1|10766
1584003600000|2020-03-12 09:00:00|13255.3|13240.3|13230.3|13217.8|13300.3|13287.8|13160.3|13147.8|13870
1584007200000|2020-03-12 10:00:00|13227.8|13215.3|13275.3|13262.8|13280.3|13267.8|13187.8|13175.3|5692
1584010800000|2020-03-12 11:00:00|13272.8|13260.3|13177.8|13165.3|13277.8|13265.3|13172.8|13160.3|3475
1584014400000|2020-03-12 12:00:00|13180.3|13167.8|13073.8|13046.8|13187.8|13175.3|13016.3|12989.3|15358
1584018000000|2020-03-12 13:00:00|13071.3|13044.3|13021.3|12996.8|13076.3|13051.8|12866.3|12841.8|23312
1584021600000|2020-03-12 14:00:00|13023.8|12999.3|13043.8|13019.3|13063.8|13036.8|12943.8|12919.3|23835
1584025200000|2020-03-12 15:00:00|13041.3|13016.8|12741.3|12716.8|13041.3|13016.8|12686.3|12661.8|21691
1584028800000|2020-03-12 16:00:00|12738.8|12714.3|12861.3|12834.3|12913.8|12889.3|12651.3|12624.3|23832
1584032400000|2020-03-12 17:00:00|12863.8|12836.8|12861.3|12834.3|12986.3|12961.8|12761.3|12736.8|24510
1584036000000|2020-03-12 18:00:00|12858.8|12836.8|12776.3|12749.3|12868.8|12841.8|12746.3|12719.3|10314
1584039600000|2020-03-12 19:00:00|12778.8|12751.8|12762.6|12740.6|12861.3|12834.3|12743.8|12721.8|7482
1584043200000|2020-03-12 20:00:00|12768.8|12746.8|12737.6|12715.6|12768.8|12746.8|12712.6|12690.6|1649
1584046800000|2020-03-12 21:00:00|12738.8|12716.8|12718.6|12682.6|12775.1|12753.1|12646.8|12610.8|92
1584050400000|2020-03-12 22:00:00|12702.8|12666.8|12840.1|12804.1|12932.7|12896.7|12656.1|12620.1|0
1584054000000|2020-03-12 23:00:00|12840.7|12804.7|12763.2|12727.2|12889.4|12853.4|12718.4|12682.4|0
1584057600000|2020-03-13 00:00:00|12763.8|12727.8|12825|12789|12899.6|12863.6|12762.7|12726.7|0
1584061200000|2020-03-13 01:00:00|12826.3|12790.3|12742.6|12720.6|12826.3|12790.3|12482.6|12460.6|172562
1584064800000|2020-03-13 02:00:00|12740.1|12718.1|12885.1|12863.1|12912.6|12890.6|12690.1|12668.1|104619
1584068400000|2020-03-13 03:00:00|12883.8|12861.8|12660.1|12638.1|12885.1|12863.1|12652.6|12630.6|50697
1584072000000|2020-03-13 04:00:00|12662.6|12640.6|12940.1|12918.1|12940.1|12918.1|12653.8|12631.8|25362
1584075600000|2020-03-13 05:00:00|12941.3|12919.3|12977.6|12955.6|13222.6|13200.6|12927.6|12905.6|122079
1584079200000|2020-03-13 06:00:00|12975.1|12953.1|13106.3|13084.3|13112.6|13090.6|12895.1|12873.1|61917
1584082800000|2020-03-13 07:00:00|13107.6|13085.6|13213.8|13191.8|13270.1|13248.1|13055.1|13033.1|36324
1584086400000|2020-03-13 08:00:00|13216.3|13189.3|13080.2|13044.2|13246.3|13221.8|12991.3|12955.3|16082
1584090000000|2020-03-13 09:00:00|13079.7|13043.7|13226.3|13199.3|13238.8|13211.8|13071.3|13043.7|13056
1584093600000|2020-03-13 10:00:00|13228.8|13201.8|13271.3|13246.8|13276.3|13251.8|13211.3|13184.3|6454
1584097200000|2020-03-13 11:00:00|13268.8|13244.3|13451.3|13426.8|13466.3|13441.8|13266.3|13241.8|12392
1584100800000|2020-03-13 12:00:00|13456.3|13424.3|13508.8|13481.8|13601.3|13576.8|13443.8|13419.3|14051
1584104400000|2020-03-13 13:00:00|13511.3|13484.3|13236.3|13209.3|13521.3|13496.8|13191.3|13164.3|24308
1584108000000|2020-03-13 14:00:00|13231.3|13206.8|13123.8|13099.3|13341.3|13314.3|13113.8|13089.3|20951
1584111600000|2020-03-13 15:00:00|13126.3|13101.8|13011.3|12984.3|13198.8|13171.8|12886.3|12861.8|24881
1584115200000|2020-03-13 16:00:00|13016.3|12986.8|13083.8|13056.8|13178.8|13154.3|12931.3|12904.3|17551
1584118800000|2020-03-13 17:00:00|13086.3|13059.3|13223.8|13199.3|13248.8|13224.3|13071.3|13046.8|11969
1584122400000|2020-03-13 18:00:00|13226.3|13201.8|13186.3|13161.8|13226.3|13201.8|13086.3|13059.3|7140
1584126000000|2020-03-13 19:00:00|13188.8|13159.3|13413.8|13391.8|13417.6|13395.6|13121.3|13094.3|11351
1584129600000|2020-03-13 20:00:00|13415.1|13393.1|13340.1|13318.1|13431.3|13409.3|13336.3|13314.3|2692
1584309600000|2020-03-15 22:00:00|13113.8|13077.8|13041.6|13005.6|13150.9|13114.9|12982.1|12946.1|0
1584313200000|2020-03-15 23:00:00|13043.2|13007.2|13074.3|13038.3|13074.3|13038.3|13043.2|13007.2|0
1584316800000|2020-03-16 00:00:00|13076.4|13040.4|13036.2|13000.2|13192.4|13156.4|13000.5|12964.5|0
1584320400000|2020-03-16 01:00:00|13037.5|13001.5|12881.1|12859.1|13052.4|13030.4|12819.9|12797.9|103774
1584324000000|2020-03-16 02:00:00|12878.6|12856.6|12917.4|12895.4|12917.4|12895.4|12789.9|12767.9|46806
1584327600000|2020-03-16 03:00:00|12918.6|12896.6|12884.9|12862.9|12947.4|12925.4|12864.9|12842.9|20588
1584331200000|2020-03-16 04:00:00|12883.6|12861.6|12838.6|12816.6|12883.6|12861.6|12834.9|12812.9|3482
1584334800000|2020-03-16 05:00:00|12837.4|12815.4|12617.4|12595.4|12852.4|12830.4|12617.4|12595.4|70447
1584338400000|2020-03-16 06:00:00|12614.9|12592.9|12501.1|12479.1|12624.9|12602.9|12479.9|12457.9|74150
1584342000000|2020-03-16 07:00:00|12504.9|12482.9|12467.4|12445.4|12517.4|12495.4|12412.4|12390.4|30254
1584345600000|2020-03-16 08:00:00|12468.6|12444.1|12476.5|12440.5|12526.1|12491.6|12174.8|12138.8|27508
1584349200000|2020-03-16 09:00:00|12487.1|12451.1|12066.1|12039.1|12487.1|12451.1|12016.1|11991.6|25786
1584352800000|2020-03-16 10:00:00|12063.6|12041.6|12013.6|11986.6|12086.1|12061.6|11981.1|11956.6|12269
1584356400000|2020-03-16 11:00:00|12011.1|11984.1|11921.1|11894.1|12056.1|12031.6|11871.1|11846.6|10337
1584360000000|2020-03-16 12:00:00|11926.1|11896.6|11776.1|11751.6|12056.1|12031.6|11751.1|11724.1|17187
1584363600000|2020-03-16 13:00:00|11778.6|11754.1|12046.1|12019.1|12076.1|12051.6|11758.6|11734.1|27341
1584367200000|2020-03-16 14:00:00|12043.6|12014.1|12073.6|12049.1|12236.1|12209.1|11931.1|11904.1|33985
1584370800000|2020-03-16 15:00:00|12076.1|12056.6|12246.1|12221.6|12343.6|12316.6|12038.6|12014.1|25181
1584374400000|2020-03-16 16:00:00|12243.6|12219.1|12033.6|12006.6|12283.6|12259.1|12013.6|11989.1|17730
1584378000000|2020-03-16 17:00:00|12031.1|12004.1|12038.6|12011.6|12113.6|12089.1|12006.1|11979.1|8061
1584381600000|2020-03-16 18:00:00|12036.1|12009.1|12078.6|12049.1|12118.6|12091.6|11966.1|11941.6|5077
1584385200000|2020-03-16 19:00:00|12081.1|12051.6|11992.4|11970.4|12121.1|12094.1|11971.1|11946.6|5279
1584388800000|2020-03-16 20:00:00|11991.1|11969.1|11984.9|11962.9|12074.9|12052.9|11942.4|11920.4|4254
1584392400000|2020-03-16 21:00:00|11986.1|11964.1|11997.1|11961.1|12019.9|11997.9|11957.1|11921.1|147
1584396000000|2020-03-16 22:00:00|12022.4|11986.4|12067.6|12031.6|12148.8|12112.8|11959.7|11923.7|0
1584399600000|2020-03-16 23:00:00|12067.2|12031.2|12175.1|12139.1|12211.1|12175.1|12067.2|12031.2|0
1584403200000|2020-03-17 00:00:00|12174.1|12138.1|12219.5|12183.5|12228.2|12192.2|12051.6|12015.6|0
1584406800000|2020-03-17 01:00:00|12218.8|12182.8|12427.4|12405.4|12769.9|12747.9|12217.5|12181.5|141267
1584410400000|2020-03-17 02:00:00|12428.6|12406.6|12404.7|12382.7|12506.1|12484.1|12147.4|12125.4|103738
1584414000000|2020-03-17 03:00:00|12403.4|12381.4|12544.7|12522.7|12557.2|12535.2|12379.7|12357.7|36646
1584417600000|2020-03-17 04:00:00|12545.9|12523.9|12564.7|12542.7|12587.2|12565.2|12493.4|12471.4|7503
1584421200000|2020-03-17 05:00:00|12563.4|12541.4|12340.9|12318.9|12572.2|12550.2|12317.2|12295.2|52953
1584424800000|2020-03-17 06:00:00|12342.2|12320.2|12407.2|12385.2|12447.2|12425.2|12294.7|12272.7|45869
1584428400000|2020-03-17 07:00:00|12404.7|12382.7|12573.4|12551.4|12574.7|12552.7|12399.7|12377.7|22534
1584432000000|2020-03-17 08:00:00|12575.9|12548.9|12139.2|12103.2|12583.4|12558.9|12044.5|12008.5|18481
1584435600000|2020-03-17 09:00:00|12165.9|12111.4|12183.4|12158.9|12333.4|12308.9|12100.9|12076.4|28240
1584439200000|2020-03-17 10:00:00|12185.9|12156.4|12353.4|12328.9|12353.4|12328.9|12158.4|12133.9|14452
1584442800000|2020-03-17 11:00:00|12350.9|12326.4|12205.9|12178.9|12353.4|12328.9|12198.4|12171.4|11486
1584446400000|2020-03-17 12:00:00|12203.4|12181.4|12255.9|12231.4|12273.4|12248.9|12188.4|12163.9|9547
1584450000000|2020-03-17 13:00:00|12263.4|12228.9|12178.4|12153.9|12345.9|12318.9|12160.9|12136.4|20165
1584453600000|2020-03-17 14:00:00|12183.4|12151.4|12378.4|12353.9|12398.4|12373.9|12150.9|12126.4|18999
1584457200000|2020-03-17 15:00:00|12383.4|12358.9|12533.4|12508.9|12538.4|12513.9|12363.4|12338.9|18019
1584460800000|2020-03-17 16:00:00|12535.9|12506.4|12453.4|12426.4|12620.9|12596.4|12378.4|12353.9|13313
1584464400000|2020-03-17 17:00:00|12455.9|12428.9|12475.9|12448.9|12498.4|12471.4|12335.9|12311.4|12354
1584468000000|2020-03-17 18:00:00|12473.4|12446.4|12530.9|12503.9|12610.9|12583.9|12453.4|12426.4|5934
1584471600000|2020-03-17 19:00:00|12528.4|12501.4|12583.4|12561.4|12583.4|12561.4|12413.4|12386.4|6449
1584475200000|2020-03-17 20:00:00|12582.2|12560.2|12535.9|12513.9|12583.4|12561.4|12520.9|12498.9|1576
1584478800000|2020-03-17 21:00:00|12534.7|12512.7|12548.4|12512.4|12574.7|12552.7|12519|12483|30
1584482400000|2020-03-17 22:00:00|12533.7|12497.7|12468.5|12432.5|12608.1|12572.1|12422.9|12386.9|0
1584486000000|2020-03-17 23:00:00|12467.9|12431.9|12305.7|12269.7|12495.2|12459.2|12255.9|12219.9|0
1584489600000|2020-03-18 00:00:00|12307.7|12271.7|12411|12375|12450.9|12414.9|12282.1|12246.1|0
1584493200000|2020-03-18 01:00:00|12407.2|12371.2|12574.7|12552.7|12622.2|12600.2|12364.7|12342.7|73884
1584496800000|2020-03-18 02:00:00|12577.2|12555.2|12548.8|12526.8|12583.8|12561.8|12421.3|12399.3|53382
1584500400000|2020-03-18 03:00:00|12551.3|12529.3|12512.5|12490.5|12573.8|12551.8|12491.3|12469.3|25366
1584504000000|2020-03-18 04:00:00|12513.8|12491.8|12501.3|12479.3|12541.3|12519.3|12496.3|12474.3|5545
1584507600000|2020-03-18 05:00:00|12503.8|12481.8|12253.8|12231.8|12522.5|12500.5|12231.3|12209.3|59442
1584511200000|2020-03-18 06:00:00|12251.3|12229.3|12013.8|11991.8|12282.5|12260.5|12001.3|11979.3|86898
1584514800000|2020-03-18 07:00:00|12011.3|11989.3|12027.5|12005.5|12048.8|12026.8|11925|11903|34123
1584518400000|2020-03-18 08:00:00|12030|12008|11910.9|11874.9|12120|12095.5|11901.5|11865.5|21227
1584522000000|2020-03-18 09:00:00|11942.5|11915.5|11942.5|11918|12017.5|11990.5|11910|11885.5|8108
1584525600000|2020-03-18 10:00:00|11940|11915.5|11825|11798|11955|11930.5|11805|11780.5|8022
1584529200000|2020-03-18 11:00:00|11827.5|11800.5|11867.5|11840.5|11900|11875.5|11775|11750.5|8184
1584532800000|2020-03-18 12:00:00|11865|11843|11912.5|11885.5|11925|11900.5|11820|11795.5|7309
1584536400000|2020-03-18 13:00:00|11910|11883|12060|12033|12112.5|12088|11775|11750.5|22577
1584540000000|2020-03-18 14:00:00|12057.5|12028|11970|11945.5|12142.5|12118|11970|11945.5|13913
1584543600000|2020-03-18 15:00:00|11967.5|11943|12012.5|11988|12040|12015.5|11902.5|11878|10565
1584547200000|2020-03-18 16:00:00|12015|11990.5|11827.5|11800.5|12020|11993|11825|11798|9427
1584550800000|2020-03-18 17:00:00|11825|11803|11840|11815.5|11907.5|11883|11755|11728|11388
1584554400000|2020-03-18 18:00:00|11847.5|11813|11875|11848|11890|11858|11747.5|11723|7483
1584558000000|2020-03-18 19:00:00|11887.5|11845.5|11945|11923|11961.3|11939.3|11817.5|11785.5|7054
1584561600000|2020-03-18 20:00:00|11943.8|11921.8|11988.8|11966.8|12001.3|11979.3|11916.3|11894.3|2364
1584565200000|2020-03-18 21:00:00|11990|11968|12006.6|11970.6|12014.8|11985.5|11980|11948.6|57
1584568800000|2020-03-18 22:00:00|12013|11977|12164.3|12128.3|12242.9|12206.9|11858|11822|0
1584572400000|2020-03-18 23:00:00|12165.4|12129.4|12196.8|12160.8|12259.8|12223.8|12054.7|12018.7|0
1584576000000|2020-03-19 00:00:00|12195.8|12159.8|12051.9|12015.9|12245|12209|12021.1|11985.1|0
1584579600000|2020-03-19 01:00:00|12048.1|12012.1|11833.1|11811.1|12126.9|12104.9|11824.4|11802.4|89651
1584583200000|2020-03-19 02:00:00|11831.9|11809.9|11519.4|11497.4|11874.4|11852.4|11519.4|11497.4|89042
1584586800000|2020-03-19 03:00:00|11516.9|11494.9|11613.1|11591.1|11823.1|11801.1|11469.4|11447.4|72381
1584590400000|2020-03-19 04:00:00|11614.4|11592.4|11551.9|11529.9|11638.1|11616.1|11546.9|11524.9|13029
1584594000000|2020-03-19 05:00:00|11555.6|11533.6|11744.4|11722.4|11811.9|11789.9|11520.6|11498.6|79565
1584597600000|2020-03-19 06:00:00|11741.9|11719.9|11830.6|11808.6|11926.9|11904.9|11704.4|11682.4|71418
1584601200000|2020-03-19 07:00:00|11836.9|11814.9|11904.4|11882.4|11909.4|11887.4|11784.4|11762.4|33450
1584604800000|2020-03-19 08:00:00|11905.6|11881.1|11920|11884|11991.9|11955.9|11765.6|11738.6|18461
1584608400000|2020-03-19 09:00:00|11955.6|11931.1|11925.6|11898.6|12030.6|12003.6|11895.6|11868.6|12409
1584612000000|2020-03-19 10:00:00|11923.1|11896.1|11920.6|11893.6|11938.1|11913.6|11860.6|11833.6|7103
1584615600000|2020-03-19 11:00:00|11918.1|11896.1|11848.1|11821.1|11975.6|11951.1|11828.1|11803.6|6206
1584619200000|2020-03-19 12:00:00|11850.6|11823.6|11958.1|11931.1|11958.1|11931.1|11820.6|11796.1|6088
1584622800000|2020-03-19 13:00:00|11963.1|11933.6|11908.1|11883.6|12010.6|11986.1|11823.1|11798.6|14787
1584626400000|2020-03-19 14:00:00|11903.1|11881.1|11970.6|11943.6|12033.1|12008.6|11853.1|11828.6|19487
1584630000000|2020-03-19 15:00:00|11968.1|11946.1|12075.6|12048.6|12148.1|12123.6|11965.6|11941.1|18624
1584633600000|2020-03-19 16:00:00|12073.1|12051.1|12155.6|12128.6|12170.6|12146.1|12035.6|12011.1|11712
1584637200000|2020-03-19 17:00:00|12158.1|12131.1|12185.6|12156.1|12210.6|12186.1|12128.1|12101.1|5677
1584640800000|2020-03-19 18:00:00|12188.1|12158.6|12180.6|12151.1|12260.6|12233.6|12148.1|12118.6|6054
1584644400000|2020-03-19 19:00:00|12178.1|12148.6|12060.6|12038.6|12178.1|12148.6|12050.6|12028.6|4727
1584648000000|2020-03-19 20:00:00|12063.1|12041.1|12020.6|11998.6|12075.6|12053.6|11999.4|11977.4|1327
1584651600000|2020-03-19 21:00:00|12029.4|12007.4|12029.8|11993.8|12045|12021.1|12012.7|11976.7|94
1584655200000|2020-03-19 22:00:00|12030.3|11994.3|11966.8|11930.8|12082.9|12046.9|11955.2|11919.2|0
1584658800000|2020-03-19 23:00:00|11965.3|11929.3|12045.2|12009.2|12054.8|12018.8|11947|11911|0
1584662400000|2020-03-20 00:00:00|12046.7|12010.7|12024.8|11988.8|12127.9|12091.9|11983|11947|0
1584666000000|2020-03-20 01:00:00|12032.2|12010.2|12119.7|12097.7|12153.5|12131.5|11948.5|11926.5|115656
1584669600000|2020-03-20 02:00:00|12121|12099|12106|12084|12169.7|12147.7|12046|12024|59165
1584673200000|2020-03-20 03:00:00|12103.5|12081.5|12053.5|12031.5|12111|12089|12003.5|11981.5|30743
1584676800000|2020-03-20 04:00:00|12054.7|12032.7|12121|12099|12148.5|12126.5|12048.5|12026.5|7860
1584680400000|2020-03-20 05:00:00|12119.7|12097.7|12093.5|12071.5|12133.5|12111.5|11983.5|11961.5|56416
1584684000000|2020-03-20 06:00:00|12096|12074|12283.5|12261.5|12286|12264|12076|12054|91784
1584687600000|2020-03-20 07:00:00|12286|12264|12286|12264|12316|12294|12226|12204|24161
1584691200000|2020-03-20 08:00:00|12287.2|12262.7|12450.8|12414.8|12468.1|12432.1|12239.7|12215.2|23502
1584694800000|2020-03-20 09:00:00|12424.7|12400.2|12367.2|12342.7|12457.2|12430.2|12314.7|12287.7|9319
1584698400000|2020-03-20 10:00:00|12369.7|12340.2|12279.7|12252.7|12432.2|12405.2|12274.7|12247.7|7677
1584702000000|2020-03-20 11:00:00|12277.2|12250.2|12209.7|12185.2|12277.2|12250.2|12172.2|12147.7|10239
1584705600000|2020-03-20 12:00:00|12212.2|12190.2|12199.7|12175.2|12287.2|12262.7|12154.7|12130.2|8935
1584709200000|2020-03-20 13:00:00|12197.2|12172.7|12142.2|12117.7|12252.2|12225.2|12079.7|12055.2|12042
1584712800000|2020-03-20 14:00:00|12139.7|12115.2|12234.7|12210.2|12242.2|12215.2|12129.7|12105.2|9307
1584716400000|2020-03-20 15:00:00|12237.2|12207.7|12032.2|12007.7|12252.2|12227.7|12024.7|12000.2|18143
1584720000000|2020-03-20 16:00:00|12029.7|12005.2|12024.7|12000.2|12069.7|12045.2|11947.2|11922.7|12853
1584723600000|2020-03-20 17:00:00|12022.2|11997.7|11972.2|11942.7|12067.2|12042.7|11957.2|11932.7|5808
1584727200000|2020-03-20 18:00:00|11969.7|11940.2|11864.7|11837.7|12019.7|11995.2|11849.7|11825.2|7527
1584730800000|2020-03-20 19:00:00|11869.7|11840.2|11806|11784|11892.2|11867.7|11766|11744|8045
1584734400000|2020-03-20 20:00:00|11804.7|11782.7|11833.5|11811.5|11833.5|11811.5|11774.7|11752.7|1066
1584914400000|2020-03-22 22:00:00|11543|11507|11528.2|11492.2|11553|11517|11487.4|11451.4|0
1584918000000|2020-03-22 23:00:00|11553.3|11517.3|11663|11627|11758.7|11722.7|11544.9|11508.9|0
1584921600000|2020-03-23 00:00:00|11665.1|11629.1|11743.2|11707.2|11772|11736|11572.4|11536.4|0
1584925200000|2020-03-23 01:00:00|11744.5|11708.5|11905|11883|11927.5|11905.5|11671.2|11649.2|91974
1584928800000|2020-03-23 02:00:00|11902.5|11880.5|11888.7|11866.7|11903.7|11881.7|11757.5|11735.5|61438
1584932400000|2020-03-23 03:00:00|11887.5|11865.5|11892.5|11870.5|11990|11968|11835|11813|51548
1584936000000|2020-03-23 04:00:00|11895|11873|11906.2|11884.2|11920|11898|11880|11858|5554
1584939600000|2020-03-23 05:00:00|11908.7|11886.7|11832.5|11810.5|11945|11923|11792.5|11770.5|62121
1584943200000|2020-03-23 06:00:00|11830|11808|11821.2|11799.2|11932.5|11910.5|11802.5|11780.5|57903
1584946800000|2020-03-23 07:00:00|11820|11798|11820|11798|11862.5|11840.5|11767.5|11745.5|17335
1584950400000|2020-03-23 08:00:00|11821.2|11796.7|11762.4|11726.4|11886.2|11859.2|11721.2|11686.1|20916
1584954000000|2020-03-23 09:00:00|11763.6|11727.6|11773.7|11746.7|11823.7|11799.2|11741.2|11714.2|7150
1584957600000|2020-03-23 10:00:00|11776.2|11749.2|11833.7|11806.7|11851.2|11826.7|11761.2|11736.7|2477
1584961200000|2020-03-23 11:00:00|11831.2|11809.2|11766.2|11739.2|11833.7|11809.2|11756.2|11729.2|2039
1584964800000|2020-03-23 12:00:00|11763.7|11736.7|12103.7|12079.2|12188.7|12164.2|11761.2|11736.7|19724
1584968400000|2020-03-23 13:00:00|12101.2|12076.7|11978.7|11954.2|12113.7|12089.2|11851.2|11824.2|16422
1584972000000|2020-03-23 14:00:00|11976.2|11951.7|11883.7|11859.2|12008.7|11984.2|11863.7|11839.2|11318
1584975600000|2020-03-23 15:00:00|11881.2|11856.7|11823.7|11796.7|11913.7|11889.2|11763.7|11736.7|10584
1584979200000|2020-03-23 16:00:00|11821.2|11799.2|11948.7|11921.7|11971.2|11946.7|11776.2|11749.2|10518
1584982800000|2020-03-23 17:00:00|11946.2|11924.2|11881.2|11854.2|12021.2|11996.7|11851.2|11824.2|8977
1584986400000|2020-03-23 18:00:00|11883.7|11856.7|11901.2|11876.7|11951.2|11924.2|11838.7|11811.7|4335
1584990000000|2020-03-23 19:00:00|11903.7|11879.2|11880|11858|11941.2|11914.2|11836.2|11811.7|2958
1584993600000|2020-03-23 20:00:00|11881.2|11859.2|11907.5|11885.5|11907.5|11885.5|11852.5|11830.5|646
1584997200000|2020-03-23 21:00:00|11906.2|11884.2|11929.6|11893.6|11948.1|11912.1|11880|11850.3|8
1585000800000|2020-03-23 22:00:00|11944.6|11908.6|12057.9|12021.9|12093.9|12057.9|11940.9|11904.9|0
1585004400000|2020-03-23 23:00:00|12057.4|12021.4|12044.4|12008.4|12174|12138|12044.4|12008.4|0
1585008000000|2020-03-24 00:00:00|12044.9|12008.9|12057.1|12021.1|12119.5|12083.5|11997.4|11961.4|0
1585011600000|2020-03-24 01:00:00|12059.6|12023.6|12240|12218|12252.5|12230.5|12042.5|12020.5|99926
1585015200000|2020-03-24 02:00:00|12237.5|12215.5|12223.7|12201.7|12237.5|12215.5|12106.2|12084.2|57131
1585018800000|2020-03-24 03:00:00|12220|12198|12167.5|12145.5|12225|12203|12127.5|12105.5|29006
1585022400000|2020-03-24 04:00:00|12165|12143|12203.7|12181.7|12212.5|12190.5|12155|12133|7896
1585026000000|2020-03-24 05:00:00|12197.5|12175.5|12133.7|12111.7|12202.5|12180.5|12015|11993|60710
1585029600000|2020-03-24 06:00:00|12135|12113|12242.5|12220.5|12281.2|12259.2|12122.5|12100.5|79719
1585033200000|2020-03-24 07:00:00|12241.2|12219.2|12228.7|12206.7|12247.5|12225.5|12187.5|12165.5|17156
1585036800000|2020-03-24 08:00:00|12231.2|12204.2|12251.9|12215.9|12261.7|12231.7|12184.3|12148.3|12433
1585040400000|2020-03-24 09:00:00|12211.2|12186.7|12358.7|12334.2|12358.7|12334.2|12196.2|12171.7|6655
1585044000000|2020-03-24 10:00:00|12356.2|12331.7|12371.2|12346.7|12398.7|12371.7|12331.2|12306.7|3765
1585047600000|2020-03-24 11:00:00|12373.7|12344.2|12333.7|12309.2|12376.2|12349.2|12283.7|12259.2|5947
1585051200000|2020-03-24 12:00:00|12336.2|12306.7|12293.7|12269.2|12336.2|12309.2|12246.2|12221.7|5066
1585054800000|2020-03-24 13:00:00|12296.2|12271.7|12301.2|12274.2|12368.7|12344.2|12273.7|12246.7|8574
1585058400000|2020-03-24 14:00:00|12303.7|12276.7|12343.7|12319.2|12373.7|12349.2|12278.7|12254.2|7589
1585062000000|2020-03-24 15:00:00|12346.2|12321.7|12418.7|12394.2|12418.7|12394.2|12338.7|12314.2|6918
1585065600000|2020-03-24 16:00:00|12416.2|12391.7|12423.7|12399.2|12476.2|12449.2|12403.7|12379.2|8394
1585069200000|2020-03-24 17:00:00|12426.2|12401.7|12416.2|12391.7|12453.7|12429.2|12401.2|12374.2|6766
1585072800000|2020-03-24 18:00:00|12413.7|12389.2|12431.2|12406.7|12431.2|12406.7|12378.7|12354.2|2330
1585076400000|2020-03-24 19:00:00|12428.7|12404.2|12491.2|12469.2|12491.2|12469.2|12406.2|12381.7|6399
1585080000000|2020-03-24 20:00:00|12490|12468|12480|12458|12490|12468|12463.7|12441.7|1273
1585083600000|2020-03-24 21:00:00|12473.7|12451.7|12513|12477|12513|12477|12470|12438.2|8
1585087200000|2020-03-24 22:00:00|12528.1|12492.1|12589|12553|12638.3|12602.3|12464.9|12428.9|0
1585090800000|2020-03-24 23:00:00|12588|12552|12430.4|12394.4|12588.5|12552.5|12391.8|12355.8|0
1585094400000|2020-03-25 00:00:00|12429.8|12393.8|12452.5|12416.5|12479.3|12443.3|12305.7|12269.7|0
1585098000000|2020-03-25 01:00:00|12434.3|12412.3|12535.6|12513.6|12633.1|12611.1|12420.6|12398.6|76676
1585101600000|2020-03-25 02:00:00|12536.8|12514.8|12558.1|12536.1|12578.1|12556.1|12476.8|12454.8|49314
1585105200000|2020-03-25 03:00:00|12560.6|12538.6|12524.3|12502.3|12588.1|12566.1|12495.6|12473.6|27101
1585108800000|2020-03-25 04:00:00|12525.6|12503.6|12518.1|12496.1|12526.8|12504.8|12463.1|12441.1|15820
1585112400000|2020-03-25 05:00:00|12513.1|12491.1|12613.1|12591.1|12618.1|12596.1|12460.6|12438.6|51817
1585116000000|2020-03-25 06:00:00|12614.3|12592.3|12563.1|12541.1|12635.6|12613.6|12553.1|12531.1|49637
1585119600000|2020-03-25 07:00:00|12565.6|12543.6|12613.1|12591.1|12620.6|12598.6|12558.1|12536.1|20602
1585123200000|2020-03-25 08:00:00|12614.3|12589.8|12653.2|12617.2|12669.9|12633.9|12541.9|12505.9|11536
1585126800000|2020-03-25 09:00:00|12611.8|12587.3|12659.3|12634.8|12719.3|12694.8|12611.8|12587.3|12153
1585130400000|2020-03-25 10:00:00|12656.8|12632.3|12469.3|12444.8|12664.3|12639.8|12456.8|12432.3|8504
1585134000000|2020-03-25 11:00:00|12471.8|12447.3|12521.8|12494.8|12569.3|12542.3|12466.8|12442.3|7840
1585137600000|2020-03-25 12:00:00|12519.3|12497.3|12531.8|12507.3|12561.8|12537.3|12491.8|12464.8|3761
1585141200000|2020-03-25 13:00:00|12534.3|12509.8|12516.8|12489.8|12606.8|12579.8|12486.8|12459.8|8332
1585144800000|2020-03-25 14:00:00|12514.3|12492.3|12551.8|12524.8|12564.3|12539.8|12474.3|12449.8|7300
1585148400000|2020-03-25 15:00:00|12549.3|12527.3|12529.3|12502.3|12561.8|12537.3|12496.8|12472.3|8028
1585152000000|2020-03-25 16:00:00|12531.8|12504.8|12589.3|12562.3|12601.8|12577.3|12521.8|12497.3|4354
1585155600000|2020-03-25 17:00:00|12591.8|12564.8|12676.8|12649.8|12724.3|12697.3|12574.3|12549.8|5482
1585159200000|2020-03-25 18:00:00|12679.3|12652.3|12714.3|12689.8|12721.8|12697.3|12616.8|12592.3|3608
1585162800000|2020-03-25 19:00:00|12716.8|12687.3|12643.1|12621.1|12734.3|12709.8|12621.8|12599.8|5329
1585166400000|2020-03-25 20:00:00|12644.3|12622.3|12629.3|12607.3|12660.6|12638.6|12620.6|12598.6|1266
1585170000000|2020-03-25 21:00:00|12628.1|12606.1|12640.1|12604.1|12644.4|12608.4|12616.3|12580.3|6
1585173600000|2020-03-25 22:00:00|12638.2|12602.2|12658.3|12622.3|12725.3|12689.3|12615.3|12579.3|0
1585177200000|2020-03-25 23:00:00|12657.8|12621.8|12640.7|12604.7|12658.3|12622.3|12582|12546|0
1585180800000|2020-03-26 00:00:00|12640.2|12604.2|12601.7|12565.7|12781.8|12745.8|12601.7|12565.7|0
1585184400000|2020-03-26 01:00:00|12603.8|12567.8|12529.7|12507.7|12603.8|12567.8|12412.2|12390.2|77284
1585188000000|2020-03-26 02:00:00|12530.9|12508.9|12622.2|12600.2|12629.7|12607.7|12487.2|12465.2|66427
1585191600000|2020-03-26 03:00:00|12623.4|12601.4|12624.7|12602.7|12659.7|12637.7|12564.7|12542.7|42093
1585195200000|2020-03-26 04:00:00|12623.4|12601.4|12607.2|12585.2|12634.7|12612.7|12600.9|12578.9|17824
1585198800000|2020-03-26 05:00:00|12610.9|12588.9|12567.2|12545.2|12634.7|12612.7|12527.2|12505.2|47152
1585202400000|2020-03-26 06:00:00|12564.7|12542.7|12508.4|12486.4|12577.2|12555.2|12502.2|12480.2|47404
1585206000000|2020-03-26 07:00:00|12507.2|12485.2|12497.2|12475.2|12509.7|12487.7|12464.7|12442.7|25415
1585209600000|2020-03-26 08:00:00|12498.4|12473.9|12510.6|12474.6|12533.4|12508.9|12408.7|12372.7|17502
1585213200000|2020-03-26 09:00:00|12512.9|12476.9|12452.4|12432.4|12525.9|12498.9|12424.9|12407.4|5785
1585216800000|2020-03-26 10:00:00|12454.9|12437.4|12499.9|12479.9|12527.4|12509.9|12439.9|12422.4|1904
1585220400000|2020-03-26 11:00:00|12497.4|12477.4|12437.4|12419.9|12522.4|12504.9|12434.9|12417.4|1933
1585224000000|2020-03-26 12:00:00|12439.9|12422.4|12467.4|12449.9|12479.9|12462.4|12414.9|12397.4|5007
1585227600000|2020-03-26 13:00:00|12469.9|12447.4|12597.4|12577.4|12609.9|12592.4|12464.9|12447.4|5963
1585231200000|2020-03-26 14:00:00|12599.9|12579.9|12642.4|12624.9|12662.4|12642.4|12584.9|12567.4|3973
1585234800000|2020-03-26 15:00:00|12644.9|12627.4|12699.9|12679.9|12724.9|12707.4|12614.9|12597.4|6424
1585238400000|2020-03-26 16:00:00|12702.4|12682.4|12749.9|12732.4|12757.4|12739.9|12662.4|12644.9|6975
1585242000000|2020-03-26 17:00:00|12752.4|12734.9|12714.9|12697.4|12759.9|12742.4|12682.4|12664.9|3533
1585245600000|2020-03-26 18:00:00|12717.4|12699.9|12749.9|12727.4|12757.4|12739.9|12687.4|12667.4|1065
1585249200000|2020-03-26 19:00:00|12747.4|12724.9|12806.2|12791.2|12821.2|12806.2|12731.2|12716.2|2404
1585252800000|2020-03-26 20:00:00|12804.9|12789.9|12809.9|12794.9|12818.7|12803.7|12782.4|12767.4|624
1585256400000|2020-03-26 21:00:00|12807.4|12792.4|12836.1|12807.1|12837.7|12808.7|12801.2|12775.8|101
1585260000000|2020-03-26 22:00:00|12849.2|12820.2|12762.7|12733.7|12852.1|12823.1|12759.3|12730.3|0
1585263600000|2020-03-26 23:00:00|12763.2|12734.2|12864.8|12835.8|12876.7|12847.7|12753.1|12724.1|0
1585267200000|2020-03-27 00:00:00|12864.3|12835.3|12720.4|12691.4|12876.3|12847.3|12711.1|12682.1|0
1585270800000|2020-03-27 01:00:00|12721.6|12692.6|12684|12669|12757.7|12742.7|12619|12604|59644
1585274400000|2020-03-27 02:00:00|12685.2|12670.2|12619|12604|12686.5|12671.5|12605.2|12590.2|55539
1585278000000|2020-03-27 03:00:00|12617.7|12602.7|12725.2|12710.2|12744|12729|12614|12599|40205
1585281600000|2020-03-27 04:00:00|12724|12709|12695.2|12680.2|12744|12729|12682.7|12667.7|17216
1585285200000|2020-03-27 05:00:00|12696.5|12681.5|12675.2|12660.2|12705.2|12690.2|12609|12594|36864
1585288800000|2020-03-27 06:00:00|12674|12659|12584|12569|12696.5|12681.5|12579|12564|33622
1585292400000|2020-03-27 07:00:00|12585.2|12570.2|12582.7|12567.7|12611.5|12596.5|12569|12554|20100
1585296000000|2020-03-27 08:00:00|12585.2|12565.2|12609.6|12580.6|12671.8|12642.8|12575.8|12546.8|7578
1585299600000|2020-03-27 09:00:00|12635.2|12612.7|12565.2|12547.7|12647.7|12630.2|12562.7|12545.2|4677
1585303200000|2020-03-27 10:00:00|12567.7|12545.2|12482.7|12465.2|12567.7|12545.2|12452.7|12435.2|6280
1585306800000|2020-03-27 11:00:00|12485.2|12467.7|12375.2|12357.7|12487.7|12470.2|12367.7|12350.2|5900
1585310400000|2020-03-27 12:00:00|12372.7|12355.2|12357.7|12340.2|12437.7|12420.2|12347.7|12330.2|5560
1585314000000|2020-03-27 13:00:00|12360.2|12337.7|12407.7|12387.7|12455.2|12435.2|12350.2|12330.2|11528
1585317600000|2020-03-27 14:00:00|12405.2|12385.2|12345.2|12327.7|12430.2|12412.7|12315.2|12297.7|7101
1585321200000|2020-03-27 15:00:00|12342.7|12325.2|12330.2|12310.2|12402.7|12382.7|12317.7|12300.2|5866
1585324800000|2020-03-27 16:00:00|12327.7|12312.7|12372.7|12355.2|12395.2|12375.2|12305.2|12287.7|4304
1585328400000|2020-03-27 17:00:00|12370.2|12352.7|12385.2|12365.2|12405.2|12385.2|12330.2|12312.7|1564
1585332000000|2020-03-27 18:00:00|12387.7|12367.7|12407.7|12390.2|12410.2|12392.7|12375.2|12355.2|1637
1585335600000|2020-03-27 19:00:00|12410.2|12387.7|12337.7|12322.7|12467.7|12447.7|12329|12314|3566
1585339200000|2020-03-27 20:00:00|12341.5|12326.5|12354|12339|12357.7|12342.7|12337.7|12322.7|473
1585519200000|2020-03-29 22:00:00|12180.2|12151.2|12215.5|12186.5|12319.6|12290.6|12179|12150|0
1585522800000|2020-03-29 23:00:00|12217|12188|12319.3|12290.3|12348.3|12319.3|12196.9|12167.9|0
1585526400000|2020-03-30 00:00:00|12318.8|12289.8|12357.3|12328.3|12396.1|12367.1|12318.8|12289.8|0
1585530000000|2020-03-30 01:00:00|12359.6|12330.6|12457.2|12442.2|12489.7|12474.7|12332.2|12317.2|61969
1585533600000|2020-03-30 02:00:00|12459.7|12444.7|12427.2|12412.2|12492.2|12477.2|12399.7|12384.7|36958
1585537200000|2020-03-30 03:00:00|12424.7|12409.7|12424.7|12409.7|12449.7|12434.7|12382.2|12367.2|19224
1585540800000|2020-03-30 04:00:00|12427.2|12412.2|12462.2|12447.2|12479.7|12464.7|12424.7|12409.7|5644
1585544400000|2020-03-30 05:00:00|12459.7|12444.7|12537.2|12522.2|12572.2|12557.2|12424.7|12409.7|48589
1585548000000|2020-03-30 06:00:00|12539.7|12524.7|12504.7|12489.7|12542.2|12527.2|12457.2|12442.2|31314
1585551600000|2020-03-30 07:00:00|12507.2|12492.2|12424.7|12407.2|12517.2|12499.7|12404.7|12384.7|16048
1585555200000|2020-03-30 08:00:00|12427.2|12409.7|12488.4|12459.4|12532.7|12503.7|12394.7|12368.4|4804
1585558800000|2020-03-30 09:00:00|12488.2|12459.2|12429.7|12409.7|12488.2|12459.2|12399.7|12382.2|5201
1585562400000|2020-03-30 10:00:00|12427.2|12412.2|12462.2|12442.2|12464.7|12444.7|12417.2|12399.7|2283
1585566000000|2020-03-30 11:00:00|12459.7|12439.7|12462.2|12444.7|12479.7|12462.2|12427.2|12407.2|1740
1585569600000|2020-03-30 12:00:00|12464.7|12447.2|12509.7|12492.2|12514.7|12494.7|12439.7|12422.2|2953
1585573200000|2020-03-30 13:00:00|12512.2|12489.7|12457.2|12439.7|12512.2|12494.7|12439.7|12422.2|7103
1585576800000|2020-03-30 14:00:00|12459.7|12442.2|12487.2|12469.7|12522.2|12504.7|12437.2|12419.7|6004
1585580400000|2020-03-30 15:00:00|12484.7|12467.2|12552.2|12532.2|12587.2|12569.7|12484.7|12467.2|6300
1585584000000|2020-03-30 16:00:00|12549.7|12529.7|12584.7|12567.2|12589.7|12572.2|12529.7|12512.2|3355
1585587600000|2020-03-30 17:00:00|12582.2|12564.7|12572.2|12552.2|12584.7|12567.2|12552.2|12534.7|1556
1585591200000|2020-03-30 18:00:00|12569.7|12549.7|12583.5|12568.5|12591|12576|12549.7|12529.7|2203
1585594800000|2020-03-30 19:00:00|12582.2|12567.2|12641|12626|12643.5|12628.5|12576|12561|4207
1585598400000|2020-03-30 20:00:00|12639.7|12624.7|12654.7|12625.7|12681.7|12652.7|12623.5|12608.5|1017
1585602000000|2020-03-30 21:00:00|12654.8|12625.8|12655.7|12626.7|12664.5|12635.5|12652.6|12623.6|10
1585605600000|2020-03-30 22:00:00|12657.2|12628.2|12672|12643|12695.5|12666.5|12643.8|12614.8|0
1585609200000|2020-03-30 23:00:00|12671.6|12642.6|12672.5|12643.5|12687|12658|12651.6|12622.6|0
1585612800000|2020-03-31 00:00:00|12673|12644|12670.8|12641.8|12715.1|12686.1|12667.3|12638.3|0
1585616400000|2020-03-31 01:00:00|12671.7|12642.7|12639.7|12626.7|12720.7|12705.7|12615.7|12600.7|45444
1585620000000|2020-03-31 02:00:00|12642.2|12629.2|12662.2|12649.2|12692.2|12679.2|12622.2|12609.2|27861
1585623600000|2020-03-31 03:00:00|12664.7|12651.7|12584.7|12571.7|12667.2|12654.2|12552.2|12539.2|21831
1585627200000|2020-03-31 04:00:00|12582.2|12569.2|12549.7|12536.7|12584.7|12571.7|12534.7|12521.7|6532
1585630800000|2020-03-31 05:00:00|12552.2|12539.2|12534.7|12521.7|12587.2|12574.2|12517.2|12504.2|35438
1585634400000|2020-03-31 06:00:00|12537.2|12524.2|12487.2|12474.2|12559.7|12546.7|12477.2|12464.2|37297
1585638000000|2020-03-31 07:00:00|12484.7|12471.7|12522.2|12506.7|12564.7|12546.7|12484.7|12469.2|10685
1585641600000|2020-03-31 08:00:00|12519.7|12504.2|12592.8|12565.8|12611.5|12591.7|12519.7|12504.2|8588
1585645200000|2020-03-31 09:00:00|12595.1|12568.1|12534.7|12519.2|12604.7|12586.7|12519.7|12504.2|3770
1585648800000|2020-03-31 10:00:00|12537.2|12521.7|12537.2|12519.2|12569.7|12554.2|12507.2|12491.7|5901
1585652400000|2020-03-31 11:00:00|12534.7|12521.7|12529.7|12511.7|12549.7|12534.2|12489.7|12474.2|3132
1585656000000|2020-03-31 12:00:00|12527.2|12514.2|12537.2|12521.7|12539.7|12521.7|12482.2|12466.7|3851
1585659600000|2020-03-31 13:00:00|12534.7|12519.2|12514.7|12499.2|12587.2|12571.7|12499.7|12484.2|7338
1585663200000|2020-03-31 14:00:00|12517.2|12501.7|12554.7|12539.2|12592.2|12576.7|12514.7|12499.2|8836
1585666800000|2020-03-31 15:00:00|12552.2|12536.7|12539.7|12521.7|12579.7|12564.2|12524.7|12509.2|4252
1585670400000|2020-03-31 16:00:00|12537.2|12519.2|12502.2|12486.7|12547.2|12531.7|12482.2|12466.7|2772
1585674000000|2020-03-31 17:00:00|12504.7|12484.2|12489.7|12471.7|12514.7|12496.7|12462.2|12446.7|2767
1585677600000|2020-03-31 18:00:00|12492.2|12474.2|12506|12493|12511|12498|12469.7|12454.2|2093
1585681200000|2020-03-31 19:00:00|12507.2|12494.2|12494.7|12481.7|12513.5|12500.5|12448.5|12435.5|3524
1585684800000|2020-03-31 20:00:00|12497.2|12484.2|12484.2|12457.2|12501.6|12484.2|12455.7|12428.7|538
1585688400000|2020-03-31 21:00:00|12484.5|12457.5|12490.9|12463.9|12495.5|12468.5|12482.9|12455.9|3
1585692000000|2020-03-31 22:00:00|12489.4|12462.4|12423.1|12396.1|12489.4|12462.4|12391|12364|0
1585695600000|2020-03-31 23:00:00|12423.6|12396.6|12404.4|12377.4|12439.2|12412.2|12396.9|12369.9|0
1585699200000|2020-04-01 00:00:00|12403.4|12376.4|12475.6|12448.6|12480.2|12453.2|12373.9|12346.9|0
1585702800000|2020-04-01 01:00:00|12475.4|12448.4|12630.3|12617.3|12632.8|12619.8|12452.8|12439.8|41550
1585706400000|2020-04-01 02:00:00|12632.8|12619.8|12700.3|12687.3|12717.8|12704.8|12592.8|12579.8|25829
1585710000000|2020-04-01 03:00:00|12702.8|12689.8|12620.3|12607.3|12715.3|12702.3|12615.3|12602.3|24746
1585713600000|2020-04-01 04:00:00|12617.8|12604.8|12617.8|12604.8|12627.8|12614.8|12590.3|12577.3|3721
1585717200000|2020-04-01 05:00:00|12620.3|12607.3|12537.8|12524.8|12652.8|12639.8|12520.3|12507.3|32458
1585720800000|2020-04-01 06:00:00|12535.3|12522.3|12475.3|12462.3|12540.3|12527.3|12457.8|12444.8|38513
1585724400000|2020-04-01 07:00:00|12480.3|12464.8|12517.8|12499.8|12530.3|12512.3|12465.3|12449.8|14322
1585728000000|2020-04-01 08:00:00|12515.3|12502.3|12507.9|12480.9|12527.8|12509.8|12455.9|12428.9|4903
1585731600000|2020-04-01 09:00:00|12505.6|12478.6|12535.3|12517.3|12547.8|12529.8|12495.3|12478.6|3711
1585735200000|2020-04-01 10:00:00|12532.8|12519.8|12507.8|12492.3|12542.8|12527.3|12500.3|12484.8|1494
1585738800000|2020-04-01 11:00:00|12510.3|12494.8|12495.3|12479.8|12520.3|12504.8|12465.3|12449.8|2720
1585742400000|2020-04-01 12:00:00|12492.8|12477.3|12490.3|12474.8|12510.3|12494.8|12470.3|12454.8|2600
1585746000000|2020-04-01 13:00:00|12492.8|12472.3|12470.3|12454.8|12510.3|12494.8|12467.8|12449.8|4922
1585749600000|2020-04-01 14:00:00|12472.8|12457.3|12475.3|12459.8|12502.8|12487.3|12460.3|12444.8|3968
1585753200000|2020-04-01 15:00:00|12477.8|12462.3|12375.3|12359.8|12500.3|12484.8|12372.8|12357.3|5273
1585756800000|2020-04-01 16:00:00|12372.8|12357.3|12330.3|12314.8|12385.3|12369.8|12325.3|12307.3|3186
1585760400000|2020-04-01 17:00:00|12327.8|12312.3|12370.3|12354.8|12380.3|12362.3|12320.3|12304.8|1791
1585764000000|2020-04-01 18:00:00|12372.8|12352.3|12342.8|12329.8|12392.8|12374.8|12341.6|12328.6|1649
1585767600000|2020-04-01 19:00:00|12344.1|12331.1|12340.3|12327.3|12379.1|12366.1|12321.6|12308.6|4361
1585771200000|2020-04-01 20:00:00|12339.1|12326.1|12351.9|12324.9|12362.8|12349.8|12327|12300|1079
1585774800000|2020-04-01 21:00:00|12351.6|12324.6|12350.6|12323.6|12352.3|12325.3|12341|12314|31
1585778400000|2020-04-01 22:00:00|12364.4|12337.4|12373.4|12346.4|12430.7|12403.7|12353.1|12326.1|0
1585782000000|2020-04-01 23:00:00|12372.9|12345.9|12421.8|12394.8|12426.9|12399.9|12347.6|12320.6|0
1585785600000|2020-04-02 00:00:00|12416.6|12389.6|12407.1|12380.1|12458.7|12431.7|12400.2|12373.2|0
1585789200000|2020-04-02 01:00:00|12408.3|12381.3|12441.2|12428.2|12486.2|12473.2|12353.7|12340.7|44453
1585792800000|2020-04-02 02:00:00|12443.7|12430.7|12513.7|12500.7|12543.7|12530.7|12441.2|12428.2|28523
1585796400000|2020-04-02 03:00:00|12511.2|12498.2|12548.7|12535.7|12576.2|12563.2|12491.2|12478.2|15253
1585800000000|2020-04-02 04:00:00|12551.2|12538.2|12548.7|12535.7|12563.7|12550.7|12543.7|12530.7|2763
1585803600000|2020-04-02 05:00:00|12546.2|12533.2|12571.2|12558.2|12576.2|12563.2|12481.2|12468.2|26055
1585807200000|2020-04-02 06:00:00|12573.7|12560.7|12676.2|12663.2|12681.2|12668.2|12556.2|12543.2|30371
1585810800000|2020-04-02 07:00:00|12678.7|12658.2|12688.7|12673.2|12706.2|12690.7|12646.2|12630.7|15702
1585814400000|2020-04-02 08:00:00|12686.2|12670.7|12654.2|12627.2|12701.2|12685.7|12645.4|12618.4|6044
1585818000000|2020-04-02 09:00:00|12668.7|12650.7|12641.2|12623.2|12683.7|12668.2|12638.7|12620.7|2626
1585821600000|2020-04-02 10:00:00|12638.7|12625.7|12651.2|12635.7|12656.2|12638.2|12621.2|12605.7|1563
1585825200000|2020-04-02 11:00:00|12648.7|12633.2|12661.2|12645.7|12666.2|12650.7|12626.2|12608.2|1382
1585828800000|2020-04-02 12:00:00|12663.7|12648.2|12576.2|12560.7|12666.2|12650.7|12573.7|12558.2|4529
1585832400000|2020-04-02 13:00:00|12578.7|12558.2|12586.2|12568.2|12623.7|12608.2|12553.7|12538.2|6976
1585836000000|2020-04-02 14:00:00|12588.7|12570.7|12681.2|12665.7|12726.2|12708.2|12573.7|12558.2|8422
1585839600000|2020-04-02 15:00:00|12683.7|12668.2|12646.2|12630.7|12688.7|12670.7|12621.2|12605.7|4512
1585843200000|2020-04-02 16:00:00|12648.7|12633.2|12641.2|12625.7|12676.2|12658.2|12623.7|12608.2|1824
1585846800000|2020-04-02 17:00:00|12643.7|12628.2|12591.2|12573.2|12661.2|12643.2|12566.2|12550.7|1987
1585850400000|2020-04-02 18:00:00|12588.7|12575.7|12625|12612|12625|12612|12563.7|12548.2|1655
1585854000000|2020-04-02 19:00:00|12623.7|12610.7|12696.2|12683.2|12697.5|12684.5|12615|12602|2982
1585857600000|2020-04-02 20:00:00|12695|12682|12702.6|12675.6|12728.4|12701.4|12678.7|12665.7|582
1585861200000|2020-04-02 21:00:00|12703.1|12676.1|12704.1|12677.1|12706.3|12679.3|12691.5|12664.5|7
1585864800000|2020-04-02 22:00:00|12701.9|12674.9|12707.6|12680.6|12728.9|12701.9|12666.8|12639.8|0
1585868400000|2020-04-02 23:00:00|12708|12681|12653.5|12626.5|12716.1|12689.1|12635.9|12608.9|0
1585872000000|2020-04-03 00:00:00|12650.7|12623.7|12667.3|12640.3|12707.6|12680.6|12645.4|12618.4|0
1585875600000|2020-04-03 01:00:00|12664.9|12637.9|12669.4|12656.4|12676.9|12663.9|12598.7|12585.7|41558
1585879200000|2020-04-03 02:00:00|12671.9|12658.9|12679.4|12666.4|12694.4|12681.4|12624.4|12611.4|21015
1585882800000|2020-04-03 03:00:00|12676.9|12663.9|12644.4|12631.4|12689.4|12676.4|12624.4|12611.4|10045
1585886400000|2020-04-03 04:00:00|12641.9|12628.9|12619.4|12606.4|12641.9|12628.9|12599.4|12586.4|4663
1585890000000|2020-04-03 05:00:00|12616.9|12603.9|12614.4|12601.4|12626.9|12613.9|12576.9|12563.9|26453
1585893600000|2020-04-03 06:00:00|12611.9|12598.9|12611.9|12598.9|12636.9|12623.9|12554.4|12541.4|26243
1585897200000|2020-04-03 07:00:00|12614.4|12596.4|12689.4|12671.4|12691.9|12676.4|12606.9|12591.4|13195
1585900800000|2020-04-03 08:00:00|12686.9|12668.9|12665.2|12638.2|12719.4|12703.9|12641.5|12614.5|5262
1585904400000|2020-04-03 09:00:00|12679.4|12661.4|12671.9|12656.4|12686.9|12671.4|12626.9|12611.4|3253
1585908000000|2020-04-03 10:00:00|12674.4|12658.9|12656.9|12641.4|12686.9|12671.4|12651.9|12636.4|1274
1585911600000|2020-04-03 11:00:00|12659.4|12638.9|12734.4|12716.4|12744.4|12728.9|12651.9|12633.9|2896
1585915200000|2020-04-03 12:00:00|12736.9|12718.9|12709.4|12693.9|12739.4|12723.9|12676.9|12661.4|3496
1585918800000|2020-04-03 13:00:00|12711.9|12691.4|12711.9|12693.9|12734.4|12718.9|12691.9|12676.4|3464
1585922400000|2020-04-03 14:00:00|12714.4|12698.9|12674.4|12658.9|12726.9|12708.9|12664.4|12646.4|3106
1585926000000|2020-04-03 15:00:00|12676.9|12661.4|12584.4|12566.4|12686.9|12671.4|12571.9|12553.9|3947
1585929600000|2020-04-03 16:00:00|12581.9|12568.9|12581.9|12566.4|12601.9|12583.9|12566.9|12551.4|2053
1585933200000|2020-04-03 17:00:00|12579.4|12563.9|12589.4|12571.4|12614.4|12598.9|12576.9|12561.4|2026
1585936800000|2020-04-03 18:00:00|12586.9|12573.9|12618.2|12605.2|12620.7|12607.7|12571.9|12556.4|1273
1585940400000|2020-04-03 19:00:00|12619.4|12606.4|12596.9|12583.9|12630.7|12617.7|12575.7|12562.7|2794
1585944000000|2020-04-03 20:00:00|12595.7|12582.7|12622.4|12595.4|12635.2|12612.7|12594.4|12581.4|318
1586124000000|2020-04-05 22:00:00|12746.5|12719.5|12742.2|12715.2|12765.7|12738.7|12710.5|12683.5|0
1586127600000|2020-04-05 23:00:00|12743.2|12716.2|12759.8|12732.8|12775.5|12748.5|12731.2|12704.2|0
1586131200000|2020-04-06 00:00:00|12760.2|12733.2|12860.9|12833.9|12970.7|12943.7|12756.9|12729.9|0
1586134800000|2020-04-06 01:00:00|12859.7|12832.7|12729.2|12716.2|12859.7|12832.7|12664.2|12651.2|24042
1586138400000|2020-04-06 02:00:00|12731.7|12718.7|12749.2|12736.2|12766.7|12753.7|12694.2|12681.2|9229
1586142000000|2020-04-06 03:00:00|12751.7|12738.7|12769.2|12756.2|12774.2|12761.2|12734.2|12721.2|5982
1586145600000|2020-04-06 04:00:00|12766.7|12753.7|12786.7|12773.7|12799.2|12786.2|12766.7|12753.7|3687
1586149200000|2020-04-06 05:00:00|12789.2|12776.2|12909.2|12896.2|12914.2|12901.2|12774.2|12761.2|14108
1586152800000|2020-04-06 06:00:00|12911.7|12898.7|12904.2|12891.2|12956.7|12943.7|12889.2|12876.2|11917
1586156400000|2020-04-06 07:00:00|12906.7|12893.7|12886.7|12868.7|12926.7|12911.2|12851.7|12833.7|8756
1586160000000|2020-04-06 08:00:00|12884.2|12866.2|12882.8|12855.8|12891.7|12876.2|12822.9|12795.9|4306
1586163600000|2020-04-06 09:00:00|12854.2|12836.2|12864.2|12846.2|12894.2|12878.7|12836.7|12821.2|2194
1586167200000|2020-04-06 10:00:00|12866.7|12848.7|12836.7|12821.2|12871.7|12856.2|12821.7|12806.2|1927
1586170800000|2020-04-06 11:00:00|12834.2|12818.7|12851.7|12836.2|12856.7|12841.2|12821.7|12806.2|1277
1586174400000|2020-04-06 12:00:00|12849.2|12833.7|12864.2|12848.7|12874.2|12858.7|12824.2|12808.7|891
1586178000000|2020-04-06 13:00:00|12866.7|12851.2|12931.7|12916.2|12934.2|12916.2|12859.2|12843.7|5640
1586181600000|2020-04-06 14:00:00|12934.2|12918.7|12906.7|12891.2|12941.7|12926.2|12891.7|12876.2|4465
1586185200000|2020-04-06 15:00:00|12909.2|12893.7|12944.2|12928.7|12951.7|12936.2|12894.2|12878.7|2614
1586188800000|2020-04-06 16:00:00|12941.7|12926.2|12964.2|12948.7|12969.2|12953.7|12934.2|12918.7|2532
1586192400000|2020-04-06 17:00:00|12966.7|12951.2|12964.2|12946.2|12976.7|12961.2|12949.2|12933.7|2220
1586196000000|2020-04-06 18:00:00|12961.7|12948.7|12936.7|12923.7|12964.2|12948.7|12931.7|12916.2|1107
1586199600000|2020-04-06 19:00:00|12935.5|12922.5|12946.7|12933.7|12960.5|12947.5|12923|12910|3439
1586203200000|2020-04-06 20:00:00|12948|12935|12964.3|12937.3|12969|12942|12933|12920|947
1586206800000|2020-04-06 21:00:00|12964.1|12937.1|12963.5|12936.5|12972.9|12945.9|12962|12935|39
1586210400000|2020-04-06 22:00:00|12958.8|12931.8|12915.7|12888.7|12959.7|12932.7|12904.9|12877.9|0
1586214000000|2020-04-06 23:00:00|12916.1|12889.1|12982.7|12955.7|12999.7|12972.7|12910.2|12883.2|0
1586217600000|2020-04-07 00:00:00|12985.5|12958.5|12917.7|12890.7|12985.5|12958.5|12902.8|12875.8|0
1586221200000|2020-04-07 01:00:00|12918.8|12891.8|12887.2|12874.2|12964.2|12951.2|12857.2|12844.2|68540
1586224800000|2020-04-07 02:00:00|12884.7|12871.7|12874.7|12861.7|12897.2|12884.2|12824.7|12811.7|33234
1586228400000|2020-04-07 03:00:00|12877.2|12864.2|12854.7|12841.7|12927.2|12914.2|12837.2|12824.2|19203
1586232000000|2020-04-07 04:00:00|12852.2|12839.2|12882.2|12869.2|12892.2|12879.2|12847.2|12834.2|3997
1586235600000|2020-04-07 05:00:00|12884.7|12871.7|12899.7|12886.7|12912.2|12899.2|12852.2|12839.2|26644
1586239200000|2020-04-07 06:00:00|12902.2|12889.2|12877.2|12864.2|12924.7|12911.7|12867.2|12854.2|31992
1586242800000|2020-04-07 07:00:00|12879.7|12861.7|12964.2|12949.7|12991.7|12977.2|12877.2|12861.7|22192
1586246400000|2020-04-07 08:00:00|12959.2|12947.2|12962.9|12936.9|13034.2|13017.2|12936.7|12922.2|14507
1586250000000|2020-04-07 09:00:00|12999.2|12984.7|13029.2|13014.7|13036.7|13019.7|12971.7|12957.2|3868
1586253600000|2020-04-07 10:00:00|13026.7|13012.2|13076.7|13062.2|13081.7|13067.2|13024.2|13009.7|4525
1586257200000|2020-04-07 11:00:00|13079.2|13064.7|13061.7|13044.7|13089.2|13074.7|13046.7|13032.2|3595
1586260800000|2020-04-07 12:00:00|13059.2|13047.2|13101.7|13087.2|13114.2|13097.2|13046.7|13032.2|2833
1586264400000|2020-04-07 13:00:00|13104.2|13089.7|13009.2|12994.7|13104.2|13089.7|13001.7|12987.2|7294
1586268000000|2020-04-07 14:00:00|13011.7|12997.2|12879.2|12864.7|13014.2|12997.2|12844.2|12829.7|10941
1586271600000|2020-04-07 15:00:00|12876.7|12862.2|12861.7|12844.7|12899.2|12884.7|12844.2|12829.7|5121
1586275200000|2020-04-07 16:00:00|12859.2|12847.2|12854.2|12839.7|12909.2|12894.7|12849.2|12834.7|4423
1586278800000|2020-04-07 17:00:00|12856.7|12842.2|12804.2|12789.7|12866.7|12852.2|12799.2|12784.7|2665
1586282400000|2020-04-07 18:00:00|12801.7|12787.2|12730.5|12718.5|12804.2|12789.7|12730.5|12718.5|3573
1586286000000|2020-04-07 19:00:00|12731.7|12719.7|12723|12711|12763|12751|12703|12691|6172
1586289600000|2020-04-07 20:00:00|12721.7|12709.7|12715.3|12689.3|12744.6|12718.6|12708|12682.7|1515
1586293200000|2020-04-07 21:00:00|12715.4|12689.4|12729.3|12703.3|12730.4|12704.4|12711.5|12685.5|23
1586296800000|2020-04-07 22:00:00|12730.5|12704.5|12710.6|12684.6|12738.8|12712.8|12683.9|12657.9|0
1586300400000|2020-04-07 23:00:00|12711.1|12685.1|12774.4|12748.4|12810.3|12784.3|12703|12677|0
1586304000000|2020-04-08 00:00:00|12774|12748|12735.5|12709.5|12783.8|12757.8|12672.4|12646.4|0
1586307600000|2020-04-08 01:00:00|12734.3|12708.3|12792.7|12780.7|12857.7|12845.7|12734.3|12708.3|44264
1586311200000|2020-04-08 02:00:00|12790.2|12778.2|12797.7|12785.7|12852.7|12840.7|12787.7|12775.7|26077
1586314800000|2020-04-08 03:00:00|12795.2|12783.2|12795.2|12783.2|12820.2|12808.2|12782.7|12770.7|12541
1586318400000|2020-04-08 04:00:00|12792.7|12780.7|12822.7|12810.7|12835.2|12823.2|12790.2|12778.2|2753
1586322000000|2020-04-08 05:00:00|12825.2|12813.2|12822.7|12810.7|12852.7|12840.7|12802.7|12790.7|21837
1586325600000|2020-04-08 06:00:00|12825.2|12813.2|12787.7|12775.7|12825.2|12813.2|12750.2|12738.2|37192
1586329200000|2020-04-08 07:00:00|12792.7|12778.2|12795.2|12780.7|12802.7|12788.2|12760.2|12743.2|9387
1586332800000|2020-04-08 08:00:00|12797.7|12783.2|12784.9|12758.9|12800.2|12785.7|12713.3|12687.3|5307
1586336400000|2020-04-08 09:00:00|12786|12760|12790.2|12773.2|12797.7|12783.2|12760.2|12745.7|4224
1586340000000|2020-04-08 10:00:00|12792.7|12775.7|12797.7|12780.7|12800.2|12785.7|12775.2|12760.7|1417
1586343600000|2020-04-08 11:00:00|12795.2|12783.2|12805.2|12790.7|12817.7|12803.2|12787.7|12773.2|2350
1586347200000|2020-04-08 12:00:00|12802.7|12788.2|12797.7|12783.2|12815.2|12800.7|12785.2|12770.7|1886
1586350800000|2020-04-08 13:00:00|12795.2|12780.7|12785.2|12770.7|12827.7|12813.2|12777.7|12763.2|4979
1586354400000|2020-04-08 14:00:00|12787.7|12773.2|12815.2|12800.7|12820.2|12805.7|12770.2|12755.7|4350
1586358000000|2020-04-08 15:00:00|12817.7|12803.2|12855.2|12840.7|12870.2|12855.7|12807.7|12793.2|5640
1586361600000|2020-04-08 16:00:00|12857.7|12843.2|12865.2|12850.7|12877.7|12863.2|12842.7|12828.2|1601
1586365200000|2020-04-08 17:00:00|12867.7|12853.2|12847.7|12833.2|12875.2|12858.2|12840.2|12825.7|1199
1586368800000|2020-04-08 18:00:00|12850.2|12835.7|12866.5|12854.5|12877.7|12862|12842.7|12828.2|2577
1586372400000|2020-04-08 19:00:00|12867.7|12855.7|12844|12832|12870.2|12858.2|12822.7|12810.7|3894
1586376000000|2020-04-08 20:00:00|12841.5|12829.5|12864.4|12838.4|12871.6|12845.6|12839|12818|467
1586379600000|2020-04-08 21:00:00|12864.5|12838.5|12857.3|12831.3|12864.5|12838.5|12852.2|12826.2|18
1586383200000|2020-04-08 22:00:00|12855.2|12829.2|12844.7|12818.7|12860|12834|12824|12798|0
1586386800000|2020-04-08 23:00:00|12843.8|12817.8|12903.7|12877.7|12915.2|12889.2|12833.7|12807.7|0
1586390400000|2020-04-09 00:00:00|12904.6|12878.6|12893.1|12867.1|12918.7|12892.7|12867.3|12841.3|0
1586394000000|2020-04-09 01:00:00|12892.4|12866.4|12830.5|12818.5|12892.4|12878.5|12815.5|12803.5|22621
1586397600000|2020-04-09 02:00:00|12833|12821|12795.5|12783.5|12855.5|12843.5|12785.5|12773.5|21148
1586401200000|2020-04-09 03:00:00|12798|12786|12808|12796|12810.5|12798.5|12768|12756|9856
1586404800000|2020-04-09 04:00:00|12805.5|12793.5|12808|12796|12813|12801|12790.5|12778.5|1681
1586408400000|2020-04-09 05:00:00|12805.5|12793.5|12825.5|12813.5|12835.5|12823.5|12778|12766|18518
1586412000000|2020-04-09 06:00:00|12823|12811|12835.5|12823.5|12845.5|12833.5|12805.5|12793.5|22527
1586415600000|2020-04-09 07:00:00|12838|12821|12850.5|12833.5|12875.5|12861|12833|12818.5|9484
1586419200000|2020-04-09 08:00:00|12848|12831|12760.8|12734.8|12865.5|12851|12752.9|12726.9|5273
1586422800000|2020-04-09 09:00:00|12800.5|12783.5|12785.5|12768.5|12808|12793.5|12758|12743.5|5426
1586426400000|2020-04-09 10:00:00|12783|12763.5|12780.5|12766|12793|12778.5|12755.5|12741|1922
1586430000000|2020-04-09 11:00:00|12783|12763.5|12763|12748.5|12788|12773.5|12718|12703.5|2350
1586433600000|2020-04-09 12:00:00|12765.5|12746|12820.5|12806|12823|12808.5|12733|12718.5|3635
1586437200000|2020-04-09 13:00:00|12818|12803.5|12865.5|12851|12880.5|12866|12810.5|12796|5630
1586440800000|2020-04-09 14:00:00|12868|12853.5|12843|12828.5|12873|12858.5|12790.5|12776|4841
1586444400000|2020-04-09 15:00:00|12845.5|12831|12843|12828.5|12858|12843.5|12808|12793.5|3143
1586448000000|2020-04-09 16:00:00|12840.5|12826|12878|12863.5|12880.5|12866|12835.5|12821|2572
1586451600000|2020-04-09 17:00:00|12875.5|12861|12865.5|12848.5|12893|12878.5|12853|12838.5|1715
1586455200000|2020-04-09 18:00:00|12863|12851|12821.8|12809.8|12870.5|12856|12809.3|12797.3|2308
1586458800000|2020-04-09 19:00:00|12820.5|12808.5|12770.5|12758.5|12831.8|12819.8|12764.3|12752.3|3324
1586462400000|2020-04-09 20:00:00|12771.8|12759.8|12812.1|12786.1|12816.7|12790.7|12769.3|12755.6|838
1586466000000|2020-04-09 21:00:00|12812|12786|12812.7|12786.7|12813.1|12787.1|12812|12786|0
1586480400000|2020-04-10 01:00:00|12819.3|12807.3|12811.8|12799.8|12861.8|12849.8|12776.8|12764.8|17508
1586484000000|2020-04-10 02:00:00|12809.3|12797.3|12891.8|12879.8|12964.3|12952.3|12806.8|12794.8|28989
1586487600000|2020-04-10 03:00:00|12894.3|12882.3|12859.3|12847.3|12921.8|12909.8|12841.8|12829.8|7769
1586491200000|2020-04-10 04:00:00|12856.8|12844.8|12864.3|12852.3|12864.3|12852.3|12851.8|12839.8|793
1586494800000|2020-04-10 05:00:00|12861.8|12849.8|12794.3|12782.3|12869.3|12857.3|12776.8|12764.8|14804
1586498400000|2020-04-10 06:00:00|12791.8|12779.8|12809.3|12797.3|12824.3|12812.3|12756.8|12744.8|11770
1586502000000|2020-04-10 07:00:00|12811.8|12794.8|12866.8|12852.3|12869.3|12854.8|12806.8|12789.8|2874
1586505600000|2020-04-10 08:00:00|12869.3|12854.8|12836.8|12822.3|12871.8|12857.3|12834.3|12819.8|1315
1586509200000|2020-04-10 09:00:00|12839.3|12819.8|12834.3|12817.3|12851.8|12837.3|12821.8|12807.3|555
1586512800000|2020-04-10 10:00:00|12836.8|12819.8|12839.3|12824.8|12846.8|12832.3|12836.8|12819.8|145
1586516400000|2020-04-10 11:00:00|12836.8|12822.3|12834.3|12819.8|12839.3|12822.3|12829.3|12814.8|51
1586520000000|2020-04-10 12:00:00|12831.8|12817.3|12841.8|12827.3|12844.3|12829.8|12829.3|12814.8|244
1586523600000|2020-04-10 13:00:00|12839.3|12824.8|12836.8|12819.8|12844.3|12829.8|12831.8|12817.3|100
1586527200000|2020-04-10 14:00:00|12834.3|12817.3|12834.3|12819.8|12839.3|12824.8|12831.8|12817.3|75
1586530800000|2020-04-10 15:00:00|12831.8|12817.3|12834.3|12819.8|12836.8|12819.8|12831.8|12817.3|57
1586534400000|2020-04-10 16:00:00|12836.8|12817.3|12831.8|12817.3|12836.8|12817.3|12831.8|12817.3|43
1586538000000|2020-04-10 17:00:00|12826.8|12812.3|12821.8|12804.8|12826.8|12812.3|12816.8|12802.3|195
1586541600000|2020-04-10 18:00:00|12824.3|12807.3|12810.6|12798.6|12826.8|12809.8|12804.3|12789.8|200
1586545200000|2020-04-10 19:00:00|12801.8|12789.8|12801.8|12789.8|12803.1|12791.1|12800.6|12788.6|115
1586548800000|2020-04-10 20:00:00|12803.1|12791.1|12803.1|12791.1|12803.1|12791.1|12803.1|12791.1|32
1586728800000|2020-04-12 22:00:00|12833|12807|12699.7|12673.7|12845|12819|12583.4|12557.4|0
1586732400000|2020-04-12 23:00:00|12698|12672|12677.1|12651.1|12737.4|12711.4|12661.5|12635.5|0
1586736000000|2020-04-13 00:00:00|12677.6|12651.6|12742.3|12716.3|12750.1|12724.1|12654.2|12628.2|0
1586739600000|2020-04-13 01:00:00|12783.1|12771.1|12753.1|12741.1|12833.1|12821.1|12745.6|12733.6|23828
1586743200000|2020-04-13 02:00:00|12755.6|12743.6|12800.6|12788.6|12815.6|12803.6|12743.1|12731.1|13618
1586746800000|2020-04-13 03:00:00|12803.1|12791.1|12778.1|12766.1|12805.6|12793.6|12770.6|12758.6|4591
1586750400000|2020-04-13 04:00:00|12775.6|12763.6|12773.1|12761.1|12775.6|12763.6|12770.6|12758.6|1184
1586754000000|2020-04-13 05:00:00|12775.6|12763.6|12755.6|12743.6|12788.1|12776.1|12740.6|12728.6|8775
1586757600000|2020-04-13 06:00:00|12758.1|12746.1|12753.1|12741.1|12775.6|12763.6|12748.1|12736.1|7323
1586761200000|2020-04-13 07:00:00|12755.6|12743.6|12773.1|12758.6|12775.6|12761.1|12735.6|12721.1|3604
1586764800000|2020-04-13 08:00:00|12775.6|12761.1|12793.9|12767.9|12794.7|12773.6|12738.1|12723.6|4428
1586768400000|2020-04-13 09:00:00|12775.6|12758.6|12783.1|12768.6|12798.1|12783.6|12770.6|12753.6|989
1586772000000|2020-04-13 10:00:00|12785.6|12771.1|12790.6|12773.6|12800.6|12786.1|12775.6|12761.1|363
1586775600000|2020-04-13 11:00:00|12793.1|12776.1|12800.6|12786.1|12810.6|12796.1|12790.6|12776.1|635
1586779200000|2020-04-13 12:00:00|12798.1|12783.6|12793.1|12778.6|12805.6|12791.1|12783.1|12768.6|767
1586782800000|2020-04-13 13:00:00|12795.6|12781.1|12755.6|12738.6|12813.1|12798.6|12750.6|12736.1|3291
1586786400000|2020-04-13 14:00:00|12758.1|12741.1|12713.1|12698.6|12775.6|12761.1|12695.6|12678.6|5520
1586790000000|2020-04-13 15:00:00|12710.6|12696.1|12730.6|12716.1|12743.1|12728.6|12708.1|12693.6|2546
1586793600000|2020-04-13 16:00:00|12728.1|12713.6|12738.1|12721.1|12750.6|12736.1|12725.6|12711.1|1170
1586797200000|2020-04-13 17:00:00|12735.6|12718.6|12755.6|12738.6|12760.6|12746.1|12730.6|12716.1|548
1586800800000|2020-04-13 18:00:00|12758.1|12741.1|12740.6|12728.6|12765.6|12751.1|12728.1|12713.6|2417
1586804400000|2020-04-13 19:00:00|12741.9|12729.9|12750.6|12738.6|12764.4|12752.4|12724.4|12712.4|3619
1586808000000|2020-04-13 20:00:00|12751.9|12739.9|12775|12749|12775.3|12749.9|12751.9|12730.2|966
1586811600000|2020-04-13 21:00:00|12775.2|12749.2|12767.5|12741.5|12775.3|12749.3|12758.5|12732.5|44
1586815200000|2020-04-13 22:00:00|12765.7|12739.7|12790.8|12764.8|12802.1|12776.1|12759.2|12733.2|0
1586818800000|2020-04-13 23:00:00|12790.4|12764.4|12791.2|12765.2|12795.2|12769.2|12778.7|12752.7|0
1586822400000|2020-04-14 00:00:00|12790.3|12764.3|12776.7|12750.7|12790.3|12764.3|12734.1|12708.1|0
1586826000000|2020-04-14 01:00:00|12777.3|12765.3|12882.3|12870.3|12894.8|12882.8|12774.8|12762.8|45594
1586829600000|2020-04-14 02:00:00|12879.8|12867.8|12884.8|12872.8|12894.8|12882.8|12852.3|12840.3|31301
1586833200000|2020-04-14 03:00:00|12882.3|12870.3|12869.8|12857.8|12884.8|12872.8|12852.3|12840.3|11024
1586836800000|2020-04-14 04:00:00|12872.3|12860.3|12884.8|12872.8|12889.8|12877.8|12872.3|12860.3|1737
1586840400000|2020-04-14 05:00:00|12882.3|12870.3|12917.3|12905.3|12929.8|12917.8|12852.3|12840.3|20713
1586844000000|2020-04-14 06:00:00|12919.8|12907.8|12954.8|12942.8|12962.3|12950.3|12902.3|12890.3|24554
1586847600000|2020-04-14 07:00:00|12957.3|12940.3|12939.8|12925.3|12964.8|12950.3|12922.3|12907.8|11374
1586851200000|2020-04-14 08:00:00|12937.3|12922.8|12926|12900|12944.8|12930.3|12918|12892|6342
1586854800000|2020-04-14 09:00:00|12926.8|12900.8|12914.8|12897.8|12927.3|12912.8|12904.8|12890.3|1879
1586858400000|2020-04-14 10:00:00|12912.3|12895.3|12907.3|12890.3|12917.3|12902.8|12899.8|12885.3|1019
1586862000000|2020-04-14 11:00:00|12909.8|12892.8|12922.3|12907.8|12924.8|12910.3|12899.8|12885.3|602
1586865600000|2020-04-14 12:00:00|12919.8|12905.3|12932.3|12915.3|12934.8|12917.8|12912.3|12897.8|1426
1586869200000|2020-04-14 13:00:00|12929.8|12917.8|12964.8|12950.3|12972.3|12957.8|12929.8|12915.3|3814
1586872800000|2020-04-14 14:00:00|12967.3|12952.8|12934.8|12920.3|12982.3|12967.8|12934.8|12920.3|3664
1586876400000|2020-04-14 15:00:00|12932.3|12917.8|12924.8|12910.3|12947.3|12930.3|12919.8|12902.8|2990
1586880000000|2020-04-14 16:00:00|12927.3|12912.8|12944.8|12930.3|12957.3|12942.8|12927.3|12910.3|1100
1586883600000|2020-04-14 17:00:00|12942.3|12927.8|12937.3|12920.3|12949.8|12935.3|12924.8|12910.3|1551
1586887200000|2020-04-14 18:00:00|12934.8|12917.8|12922.3|12910.3|12934.8|12917.8|12914.8|12900.3|1837
1586890800000|2020-04-14 19:00:00|12921.1|12909.1|12946.1|12934.1|12948.6|12936.6|12911.1|12899.1|1554
1586894400000|2020-04-14 20:00:00|12947.3|12935.3|12967|12941|12968|12942|12943.6|12927.4|344
1586898000000|2020-04-14 21:00:00|12966.8|12940.8|12973|12947|12973|12947|12964.6|12938.6|28
1586901600000|2020-04-14 22:00:00|12974.6|12948.6|12965.2|12939.2|12974.6|12948.6|12945.5|12919.5|0
1586905200000|2020-04-14 23:00:00|12964.4|12938.4|12954.7|12928.7|12972.9|12946.9|12946.7|12920.7|0
1586908800000|2020-04-15 00:00:00|12953.9|12927.9|12952|12926|12958.3|12932.3|12910.1|12884.1|0
1586912400000|2020-04-15 01:00:00|12952.2|12926.2|12970.5|12958.5|13008|12996|12925.5|12913.5|37348
1586916000000|2020-04-15 02:00:00|12968|12956|12900.5|12888.5|12970.5|12958.5|12880.5|12868.5|34175
1586919600000|2020-04-15 03:00:00|12898|12886|12885.5|12873.5|12930.5|12918.5|12885.5|12873.5|8449
1586923200000|2020-04-15 04:00:00|12888|12876|12895.5|12883.5|12900.5|12888.5|12883|12871|1700
1586926800000|2020-04-15 05:00:00|12898|12886|12893|12881|12933|12921|12880.5|12868.5|13265
1586930400000|2020-04-15 06:00:00|12895.5|12883.5|12878|12866|12895.5|12883.5|12860.5|12848.5|19420
1586934000000|2020-04-15 07:00:00|12877.5|12863|12807.5|12793|12890|12875.5|12800|12783|12501
1586937600000|2020-04-15 08:00:00|12810|12795.5|12767.3|12741.3|12830|12813|12743.5|12717.5|5250
1586941200000|2020-04-15 09:00:00|12768.5|12742.5|12792.5|12778|12795|12778|12762.5|12742.5|2312
1586944800000|2020-04-15 10:00:00|12795|12775.5|12780|12765.5|12807.5|12790.5|12775|12760.5|1130
1586948400000|2020-04-15 11:00:00|12782.5|12768|12775|12760.5|12785|12770.5|12770|12755.5|1000
1586952000000|2020-04-15 12:00:00|12772.5|12758|12745|12730.5|12780|12765.5|12735|12720.5|2221
1586955600000|2020-04-15 13:00:00|12742.5|12728|12750|12735.5|12765|12750.5|12737.5|12723|3400
1586959200000|2020-04-15 14:00:00|12747.5|12733|12750|12735.5|12757.5|12743|12720|12705.5|4202
1586962800000|2020-04-15 15:00:00|12752.5|12733|12710|12695.5|12755|12738|12705|12690.5|3860
1586966400000|2020-04-15 16:00:00|12712.5|12698|12717.5|12703|12727.5|12710.5|12702.5|12688|2315
1586970000000|2020-04-15 17:00:00|12720|12700.5|12732.5|12718|12745|12730.5|12715|12700.5|1261
1586973600000|2020-04-15 18:00:00|12735|12720.5|12743.8|12731.8|12755|12740.5|12735|12720.5|2266
1586977200000|2020-04-15 19:00:00|12742.5|12730.5|12740|12728|12743.8|12731.8|12723.8|12711.8|2323
1586980800000|2020-04-15 20:00:00|12738.8|12726.8|12728.6|12702.6|12750.2|12731.8|12717.6|12691.6|818
1586984400000|2020-04-15 21:00:00|12728.3|12702.3|12719.8|12693.8|12729.6|12703.6|12717.5|12691.5|40
1586988000000|2020-04-15 22:00:00|12722.2|12696.2|12678.4|12652.4|12735.2|12709.2|12665.4|12639.4|0
1586991600000|2020-04-15 23:00:00|12678|12652|12672.3|12646.3|12682.3|12656.3|12651.6|12625.6|0
1586995200000|2020-04-16 00:00:00|12671.9|12645.9|12732.4|12706.4|12748.3|12722.3|12659.5|12633.5|0
1586998800000|2020-04-16 01:00:00|12738.7|12726.7|12841.2|12829.2|12858.7|12846.7|12738.7|12726.7|38033
1587002400000|2020-04-16 02:00:00|12838.7|12826.7|12876.2|12864.2|12903.7|12891.7|12831.2|12819.2|30433
1587006000000|2020-04-16 03:00:00|12878.7|12866.7|12853.7|12841.7|12878.7|12866.7|12833.7|12821.7|13219
1587009600000|2020-04-16 04:00:00|12856.2|12844.2|12853.7|12841.7|12861.2|12849.2|12848.7|12836.7|1093
1587013200000|2020-04-16 05:00:00|12856.2|12844.2|12893.7|12881.7|12906.2|12894.2|12836.2|12824.2|24865
1587016800000|2020-04-16 06:00:00|12896.2|12884.2|12881.2|12869.2|12913.7|12901.7|12858.7|12846.7|25332
1587020400000|2020-04-16 07:00:00|12883.7|12866.7|12856.2|12841.7|12903.7|12889.2|12833.7|12819.2|18936
1587024000000|2020-04-16 08:00:00|12853.7|12839.2|12824.8|12798.8|12863.2|12844.2|12820.7|12794.7|5203
1587027600000|2020-04-16 09:00:00|12825.4|12799.4|12826.2|12811.7|12836.2|12821.7|12806.2|12791.7|2155
1587031200000|2020-04-16 10:00:00|12828.7|12814.2|12826.2|12811.7|12831.2|12816.7|12811.2|12796.7|774
1587034800000|2020-04-16 11:00:00|12823.7|12809.2|12816.2|12801.7|12831.2|12816.7|12811.2|12796.7|1511
1587038400000|2020-04-16 12:00:00|12813.7|12799.2|12846.2|12831.7|12848.7|12834.2|12811.2|12796.7|1721
1587042000000|2020-04-16 13:00:00|12843.7|12829.2|12788.7|12774.2|12848.7|12834.2|12788.7|12774.2|3123
1587045600000|2020-04-16 14:00:00|12791.2|12776.7|12836.2|12821.7|12838.7|12824.2|12781.2|12766.7|6428
1587049200000|2020-04-16 15:00:00|12838.7|12824.2|12841.2|12826.7|12846.2|12831.7|12808.7|12794.2|6254
1587052800000|2020-04-16 16:00:00|12843.7|12829.2|12796.2|12781.7|12843.7|12829.2|12786.2|12771.7|1812
1587056400000|2020-04-16 17:00:00|12793.7|12779.2|12796.2|12779.2|12808.7|12791.7|12788.7|12774.2|1011
1587060000000|2020-04-16 18:00:00|12793.7|12776.7|12793.7|12781.7|12806.2|12791.7|12786.2|12774.2|1411
1587063600000|2020-04-16 19:00:00|12795|12783|12805|12793|12815|12803|12777.5|12765.5|2204
1587067200000|2020-04-16 20:00:00|12803.7|12791.7|12956.3|12930.3|12959.8|12933.8|12801.2|12785.5|891
1587070800000|2020-04-16 21:00:00|12957|12931|13028.1|13002.1|13101.2|13075.2|12955.4|12929.4|218
1587074400000|2020-04-16 22:00:00|13060.7|13034.7|13078.8|13052.8|13096.1|13070.1|12998.4|12972.4|0
1587078000000|2020-04-16 23:00:00|13079.6|13053.6|13037|13011|13099.2|13073.2|13001.8|12975.8|0
1587081600000|2020-04-17 00:00:00|13036.2|13010.2|12986.2|12960.2|13066.7|13040.7|12978.3|12952.3|0
1587085200000|2020-04-17 01:00:00|12961.7|12949.7|13054.2|13042.2|13059.2|13047.2|12931.7|12919.7|64305
1587088800000|2020-04-17 02:00:00|13056.7|13044.7|13046.7|13034.7|13111.7|13099.7|13006.7|12994.7|62497
1587092400000|2020-04-17 03:00:00|13044.2|13032.2|13064.2|13052.2|13081.7|13069.7|13041.7|13029.7|15723
1587096000000|2020-04-17 04:00:00|13061.7|13049.7|13076.7|13064.7|13086.7|13074.7|13059.2|13047.2|4291
1587099600000|2020-04-17 05:00:00|13079.2|13067.2|13121.7|13109.7|13141.7|13129.7|13069.2|13057.2|25235
1587103200000|2020-04-17 06:00:00|13119.2|13107.2|13021.7|13009.7|13124.2|13112.2|12999.2|12987.2|49153
1587106800000|2020-04-17 07:00:00|13024.2|13007.2|13004.2|12989.7|13044.2|13027.2|12984.2|12969.7|14650
1587110400000|2020-04-17 08:00:00|13001.7|12987.2|12992.8|12966.8|13036.7|13022.2|12981.7|12966.8|12131
1587114000000|2020-04-17 09:00:00|13021.7|13004.7|13026.7|13009.7|13039.2|13022.2|12996.7|12979.7|3043
1587117600000|2020-04-17 10:00:00|13024.2|13012.2|13046.7|13032.2|13049.2|13034.7|13019.2|13002.2|1071
1587121200000|2020-04-17 11:00:00|13044.2|13029.7|13051.7|13037.2|13056.7|13039.7|13034.2|13019.7|1332
1587124800000|2020-04-17 12:00:00|13054.2|13034.7|13011.7|12997.2|13056.7|13042.2|13009.2|12994.7|2082
1587128400000|2020-04-17 13:00:00|13009.2|12994.7|13004.2|12989.7|13014.2|12999.7|12969.2|12954.7|4263
1587132000000|2020-04-17 14:00:00|13001.7|12987.2|12974.2|12959.7|13011.7|12997.2|12951.7|12937.2|4302
1587135600000|2020-04-17 15:00:00|12976.7|12957.2|12986.7|12972.2|12994.2|12979.7|12961.7|12947.2|3013
1587139200000|2020-04-17 16:00:00|12984.2|12969.7|12996.7|12982.2|13001.7|12987.2|12976.7|12962.2|1476
1587142800000|2020-04-17 17:00:00|12994.2|12979.7|12991.7|12974.7|13001.7|12987.2|12981.7|12967.2|1054
1587146400000|2020-04-17 18:00:00|12989.2|12972.2|12981.7|12969.7|12994.2|12977.2|12971.7|12957.2|1090
1587150000000|2020-04-17 19:00:00|12983|12971|13035.5|13023.5|13035.5|13023.5|12981.7|12969.7|2738
1587153600000|2020-04-17 20:00:00|13034.2|13022.2|13047.1|13021.1|13050.2|13024.7|13021.7|13002.4|640
1587157200000|2020-04-17 21:00:00|||||||||1
1587333600000|2020-04-19 22:00:00|12995.7|12969.7|12971.2|12945.2|13013.4|12987.4|12946.9|12920.9|0
1587337200000|2020-04-19 23:00:00|12970.8|12944.8|12972.4|12946.4|12988.4|12962.4|12958.4|12932.4|0
1587340800000|2020-04-20 00:00:00|12973.3|12947.3|13053.6|13027.6|13085.9|13059.9|12973.3|12947.3|0
1587344400000|2020-04-20 01:00:00|13039.2|13027.2|13004.2|12992.2|13054.2|13042.2|12976.7|12964.7|50931
1587348000000|2020-04-20 02:00:00|13001.7|12989.7|13049.2|13037.2|13056.7|13044.7|12999.2|12987.2|30942
1587351600000|2020-04-20 03:00:00|13051.7|13039.7|13059.2|13047.2|13084.2|13072.2|13036.7|13024.7|10018
1587355200000|2020-04-20 04:00:00|13056.7|13044.7|13051.7|13039.7|13064.2|13052.2|13049.2|13037.2|1329
1587358800000|2020-04-20 05:00:00|13054.2|13042.2|13074.2|13062.2|13081.7|13069.7|13049.2|13037.2|21161
1587362400000|2020-04-20 06:00:00|13071.7|13059.7|13104.2|13092.2|13109.2|13097.2|13066.7|13054.7|33575
1587366000000|2020-04-20 07:00:00|13106.7|13089.7|13079.2|13064.7|13109.2|13094.7|13034.2|13019.7|12610
1587369600000|2020-04-20 08:00:00|13076.7|13062.2|13057.3|13031.3|13079.2|13062.2|13040.9|13014.9|4619
1587373200000|2020-04-20 09:00:00|13061.7|13047.2|13044.2|13027.2|13071.7|13057.2|13039.2|13024.7|1394
1587376800000|2020-04-20 10:00:00|13041.7|13029.7|13024.2|13009.7|13044.2|13029.7|13009.2|12994.7|2223
1587380400000|2020-04-20 11:00:00|13021.7|13007.2|12981.7|12967.2|13031.7|13017.2|12979.2|12964.7|2140
1587384000000|2020-04-20 12:00:00|12984.2|12969.7|12996.7|12982.2|12999.2|12984.7|12981.7|12967.2|1868
1587387600000|2020-04-20 13:00:00|12999.2|12984.7|13021.7|13007.2|13026.7|13012.2|12981.7|12967.2|2951
1587391200000|2020-04-20 14:00:00|13019.2|13004.7|13050.7|13035.7|13053.2|13040.7|13011.7|12997.2|2375
1587394800000|2020-04-20 15:00:00|13048.2|13038.2|13068.2|13055.7|13078.2|13065.7|13048.2|13035.7|3179
1587398400000|2020-04-20 16:00:00|13065.7|13053.2|13070.7|13058.2|13073.2|13060.7|13055.7|13043.2|942
1587402000000|2020-04-20 17:00:00|13073.2|13055.7|13040.7|13028.2|13073.2|13060.7|13028.2|13015.7|1992
1587405600000|2020-04-20 18:00:00|13043.2|13030.7|12989.5|12979.5|13045.7|13033.2|12987|12977|1823
1587409200000|2020-04-20 19:00:00|12990.7|12980.7|13008.2|12998.2|13019.5|13009.5|12988.2|12978.2|1935
1587412800000|2020-04-20 20:00:00|13009.5|12999.5|13027.3|13003.3|13038.7|13014.7|13002|12987.8|623
1587416400000|2020-04-20 21:00:00|13029.4|13005.4|13030.2|13006.2|13035.6|13011.6|13027.4|13003.4|11
1587420000000|2020-04-20 22:00:00|13021.4|12997.4|13069.9|13045.9|13077.2|13053.2|13018.8|12994.8|0
1587423600000|2020-04-20 23:00:00|13069.4|13045.4|13049|13025|13084.2|13060.2|13029.5|13005.5|0
1587427200000|2020-04-21 00:00:00|13049.5|13025.5|13055.7|13031.7|13088.9|13064.9|13022.1|12998.1|0
1587430800000|2020-04-21 01:00:00|13035.7|13025.7|12943.2|12933.2|13080.7|13070.7|12943.2|12933.2|50177
1587434400000|2020-04-21 02:00:00|12940.7|12930.7|12882|12872|12965.7|12955.7|12870.7|12860.7|41874
1587438000000|2020-04-21 03:00:00|12879.5|12869.5|12835.9|12825.9|12900.9|12890.9|12825.9|12815.9|16684
1587441600000|2020-04-21 04:00:00|12833.4|12823.4|12835.9|12825.9|12848.4|12838.4|12828.4|12818.4|2451
1587445200000|2020-04-21 05:00:00|12838.4|12828.4|12830.9|12820.9|12860.9|12850.9|12810.9|12800.9|23228
1587448800000|2020-04-21 06:00:00|12828.4|12818.4|12883.4|12873.4|12900.9|12890.9|12828.4|12818.4|27721
1587452400000|2020-04-21 07:00:00|12885.9|12870.9|12875.9|12863.4|12920.9|12908.4|12868.4|12853.4|16527
1587456000000|2020-04-21 08:00:00|12878.4|12865.9|12900.3|12876.3|12925.9|12901.9|12863.4|12850.9|8533
1587459600000|2020-04-21 09:00:00|12902.6|12878.6|12845.9|12830.9|12902.6|12888.4|12828.4|12815.9|3929
1587463200000|2020-04-21 10:00:00|12843.4|12833.4|12830.9|12815.9|12853.4|12840.9|12825.9|12813.4|1877
1587466800000|2020-04-21 11:00:00|12833.4|12818.4|12813.4|12800.9|12835.9|12823.4|12808.4|12793.4|1491
1587470400000|2020-04-21 12:00:00|12810.9|12798.4|12780.9|12768.4|12818.4|12805.9|12780.9|12768.4|2733
1587474000000|2020-04-21 13:00:00|12783.4|12770.9|12838.4|12825.9|12853.4|12840.9|12778.4|12765.9|3996
1587477600000|2020-04-21 14:00:00|12840.9|12828.4|12778.4|12763.4|12843.4|12830.9|12775.9|12763.4|5070
1587481200000|2020-04-21 15:00:00|12775.9|12760.9|12790.9|12778.4|12795.9|12783.4|12760.9|12748.4|7098
1587484800000|2020-04-21 16:00:00|12793.4|12780.9|12785.9|12773.4|12798.4|12785.9|12765.9|12753.4|1708
1587488400000|2020-04-21 17:00:00|12783.4|12770.9|12778.4|12763.4|12805.9|12793.4|12773.4|12760.9|2130
1587492000000|2020-04-21 18:00:00|12775.9|12760.9|12764.7|12754.7|12808.4|12793.4|12759.7|12749.7|3493
1587495600000|2020-04-21 19:00:00|12767.2|12757.2|12775.9|12765.9|12804.7|12794.7|12758.4|12748.4|2839
1587499200000|2020-04-21 20:00:00|12777.2|12767.2|12783.2|12759.2|12805.1|12781.1|12765.6|12741.6|582
1587502800000|2020-04-21 21:00:00|12784.3|12760.3|12800.1|12776.1|12804|12780|12783.3|12759.3|17
1587506400000|2020-04-21 22:00:00|12801.5|12777.5|12803.6|12779.6|12832.5|12808.5|12788.6|12764.6|0
1587510000000|2020-04-21 23:00:00|12802.7|12778.7|12811.8|12787.8|12814.5|12790.5|12774.1|12750.1|0
1587513600000|2020-04-22 00:00:00|12812.7|12788.7|12798.2|12774.2|12837.2|12813.2|12730.1|12706.1|0
1587517200000|2020-04-22 01:00:00|12797.1|12773.1|12869.7|12859.7|12887.2|12877.2|12762.2|12752.2|41366
1587520800000|2020-04-22 02:00:00|12867.2|12857.2|12899.7|12889.7|12912.2|12902.2|12854.7|12844.7|29651
1587524400000|2020-04-22 03:00:00|12897.2|12887.2|12877.2|12867.2|12899.7|12889.7|12854.7|12844.7|12611
1587528000000|2020-04-22 04:00:00|12879.7|12869.7|12869.7|12859.7|12884.7|12874.7|12864.7|12854.7|1704
1587531600000|2020-04-22 05:00:00|12872.2|12862.2|12959.7|12949.7|12969.7|12959.7|12867.2|12857.2|27055
1587535200000|2020-04-22 06:00:00|12957.2|12947.2|13014.7|13004.7|13024.7|13014.7|12937.2|12927.2|33330
1587538800000|2020-04-22 07:00:00|13012.2|13002.2|13002.2|12989.7|13022.2|13007.2|12992.2|12979.7|12089
1587542400000|2020-04-22 08:00:00|12999.7|12987.2|13023.6|12999.6|13027.7|13003.7|12979.7|12957.4|6285
1587546000000|2020-04-22 09:00:00|13024.2|13000.2|13047.2|13032.2|13047.2|13034.7|13024.2|13000.2|3360
1587549600000|2020-04-22 10:00:00|13049.7|13034.7|13032.2|13019.7|13049.7|13034.7|13022.2|13009.7|1353
1587553200000|2020-04-22 11:00:00|13034.7|13022.2|13047.2|13032.2|13054.7|13042.2|13029.7|13017.2|1546
1587556800000|2020-04-22 12:00:00|13044.7|13029.7|13064.7|13052.2|13069.7|13057.2|13022.2|13009.7|2467
1587560400000|2020-04-22 13:00:00|13062.2|13049.7|13042.2|13027.2|13069.7|13057.2|13034.7|13022.2|4476
1587564000000|2020-04-22 14:00:00|13039.7|13029.7|13039.7|13027.2|13054.7|13042.2|13022.2|13009.7|3799
1587567600000|2020-04-22 15:00:00|13042.2|13029.7|13054.7|13042.2|13067.2|13054.7|13032.2|13019.7|2076
1587571200000|2020-04-22 16:00:00|13057.2|13044.7|13049.7|13037.2|13059.7|13047.2|13042.2|13029.7|775
1587574800000|2020-04-22 17:00:00|13052.2|13039.7|13049.7|13037.2|13054.7|13042.2|13042.2|13029.7|317
1587578400000|2020-04-22 18:00:00|13047.2|13034.7|13043.5|13033.5|13048.5|13038.5|13039.7|13027.2|656
1587582000000|2020-04-22 19:00:00|13044.7|13034.7|13028.5|13018.5|13047.2|13037.2|13028.5|13018.5|1520
1587585600000|2020-04-22 20:00:00|13026|13016|12991.3|12967.3|13058.7|13034.7|12972.8|12948.8|819
1587589200000|2020-04-22 21:00:00|12990.5|12966.5|13001.1|12977.1|13004|12980|12990.5|12966.5|15
1587592800000|2020-04-22 22:00:00|13026.3|13002.3|12968.4|12944.4|13038.6|13014.6|12960.5|12936.5|0
1587596400000|2020-04-22 23:00:00|12969.3|12945.3|12987.5|12963.5|12987.5|12963.5|12948|12924|0
1587600000000|2020-04-23 00:00:00|12988.3|12964.3|13007|12983|13017.3|12993.3|12966|12942|0
1587603600000|2020-04-23 01:00:00|12975.7|12951.7|13043.9|13033.9|13098.9|13088.9|12967|12943|40312
1587607200000|2020-04-23 02:00:00|13046.4|13036.4|12966.4|12956.4|13053.9|13043.9|12963.9|12953.9|29829
1587610800000|2020-04-23 03:00:00|12968.9|12958.9|12978.9|12968.9|12998.9|12988.9|12963.9|12953.9|12530
1587614400000|2020-04-23 04:00:00|12976.4|12966.4|12993.9|12983.9|13003.9|12993.9|12973.9|12963.9|3265
1587618000000|2020-04-23 05:00:00|12996.4|12986.4|13026.4|13016.4|13046.4|13036.4|12993.9|12983.9|23730
1587621600000|2020-04-23 06:00:00|13028.9|13018.9|13001.4|12991.4|13038.9|13028.9|12981.4|12971.4|35820
1587625200000|2020-04-23 07:00:00|13003.4|12990.9|12980.9|12968.4|13015.9|13003.4|12973.4|12960.9|12232
1587628800000|2020-04-23 08:00:00|12978.4|12965.9|13011.1|12987.1|13036.7|13012.7|12973.4|12958.4|4323
1587632400000|2020-04-23 09:00:00|13013.4|12998.4|13028.4|13015.9|13033.4|13020.9|13010.9|12995.9|1828
1587636000000|2020-04-23 10:00:00|13025.9|13013.4|13008.4|12993.4|13030.9|13018.4|13005.9|12993.4|1399
1587639600000|2020-04-23 11:00:00|13005.9|12995.9|13010.9|12998.4|13020.9|13008.4|13005.9|12995.9|1102
1587643200000|2020-04-23 12:00:00|13013.4|12995.9|13038.4|13025.9|13043.4|13030.9|12998.4|12985.9|1800
1587646800000|2020-04-23 13:00:00|13040.9|13028.4|13045.9|13033.4|13068.4|13055.9|13030.9|13018.4|4258
1587650400000|2020-04-23 14:00:00|13048.4|13035.9|13068.4|13055.9|13088.4|13075.9|13033.4|13020.9|5299
1587654000000|2020-04-23 15:00:00|13070.9|13058.4|13035.9|13023.4|13075.9|13063.4|13030.9|13015.9|2954
1587657600000|2020-04-23 16:00:00|13033.4|13020.9|13010.9|12998.4|13045.9|13033.4|12975.9|12963.4|3702
1587661200000|2020-04-23 17:00:00|13013.4|13000.9|12985.9|12973.4|13020.9|13008.4|12978.4|12963.4|1368
1587664800000|2020-04-23 18:00:00|12983.4|12970.9|13007.2|12997.2|13010.9|13000.9|12975.9|12963.4|1731
1587668400000|2020-04-23 19:00:00|13005.9|12995.9|12975.9|12965.9|13007.2|12997.2|12972.2|12962.2|1859
1587672000000|2020-04-23 20:00:00|12974.7|12964.7|12977.5|12953.5|12997.2|12973.2|12970.8|12946.8|895
1587675600000|2020-04-23 21:00:00|12976.6|12952.6|12966.2|12942.2|12978.5|12954.5|12965.4|12941.4|50
1587679200000|2020-04-23 22:00:00|12960.7|12936.7|12929.1|12905.1|12974.6|12950.6|12908.2|12884.2|0
1587682800000|2020-04-23 23:00:00|12929.6|12905.6|12929.7|12905.7|12936.6|12912.6|12914.6|12890.6|0
1587686400000|2020-04-24 00:00:00|12928.8|12904.8|12965.3|12941.3|12966.2|12942.2|12900.6|12876.6|0
1587690000000|2020-04-24 01:00:00|12973.8|12963.8|12921.3|12911.3|12986.3|12976.3|12898.8|12888.8|50406
1587693600000|2020-04-24 02:00:00|12918.8|12908.8|12956.3|12946.3|12971.3|12961.3|12903.8|12893.8|52283
1587697200000|2020-04-24 03:00:00|12958.8|12948.8|12946.3|12936.3|12978.8|12968.8|12941.3|12931.3|40257
1587700800000|2020-04-24 04:00:00|12948.8|12938.8|12938.8|12928.8|12951.3|12941.3|12936.3|12926.3|18623
1587704400000|2020-04-24 05:00:00|12936.3|12926.3|12926.3|12916.3|12943.8|12933.8|12911.3|12901.3|37206
1587708000000|2020-04-24 06:00:00|12923.8|12913.8|12936.3|12926.3|12936.3|12926.3|12901.3|12891.3|36996
1587711600000|2020-04-24 07:00:00|12933.8|12923.8|12941.3|12926.3|12941.3|12928.8|12913.8|12901.3|17783
1587715200000|2020-04-24 08:00:00|12938.8|12928.8|12948.8|12924.8|12953.5|12929.5|12916.3|12901.3|5515
1587718800000|2020-04-24 09:00:00|12949.3|12925.3|12958.8|12946.3|12976.3|12963.8|12938.8|12924.8|3286
1587722400000|2020-04-24 10:00:00|12961.3|12948.8|12976.3|12963.8|12978.8|12966.3|12946.3|12931.3|4581
1587726000000|2020-04-24 11:00:00|12978.8|12966.3|12976.3|12963.8|12981.3|12968.8|12961.3|12948.8|1366
1587729600000|2020-04-24 12:00:00|12978.8|12966.3|12983.8|12971.3|12993.8|12981.3|12963.8|12951.3|1746
1587733200000|2020-04-24 13:00:00|12986.3|12973.8|12958.8|12943.8|12993.8|12981.3|12953.8|12941.3|3168
1587736800000|2020-04-24 14:00:00|12961.3|12946.3|12961.3|12948.8|12971.3|12958.8|12948.8|12936.3|1864
1587740400000|2020-04-24 15:00:00|12963.8|12946.3|12966.3|12953.8|12966.3|12953.8|12936.3|12923.8|3426
1587744000000|2020-04-24 16:00:00|12968.8|12951.3|12973.8|12961.3|12978.8|12966.3|12961.3|12948.8|882
1587747600000|2020-04-24 17:00:00|12976.3|12958.8|12988.8|12976.3|12988.8|12976.3|12966.3|12953.8|1080
1587751200000|2020-04-24 18:00:00|12986.3|12973.8|12986.3|12976.3|12991.3|12978.8|12978.8|12966.3|1241
1587754800000|2020-04-24 19:00:00|12985.1|12975.1|12982.6|12972.6|12995.1|12985.1|12977.6|12967.6|1585
1587758400000|2020-04-24 20:00:00|12981.3|12971.3|12988.1|12964.1|12994.6|12977.6|12981.3|12961.6|959
1587762000000|2020-04-24 21:00:00|||||||||1
1587938400000|2020-04-26 22:00:00|13020.7|12996.7|12945.1|12921.1|13038.7|13014.7|12937.3|12913.3|0
1587942000000|2020-04-26 23:00:00|12947.7|12923.7|12963.6|12939.6|12983.9|12959.9|12947.3|12923.3|0
1587945600000|2020-04-27 00:00:00|12965.4|12941.4|12997.8|12973.8|13001.5|12977.5|12947.2|12923.2|0
1587949200000|2020-04-27 01:00:00|13012.2|13002.2|13122.2|13112.2|13122.2|13112.2|12984.7|12974.7|89553
1587952800000|2020-04-27 02:00:00|13119.7|13109.7|13114.7|13104.7|13159.7|13149.7|13109.7|13099.7|73866
1587956400000|2020-04-27 03:00:00|13117.2|13107.2|13124.7|13114.7|13134.7|13124.7|13107.2|13097.2|21340
1587960000000|2020-04-27 04:00:00|13127.2|13117.2|13134.7|13124.7|13134.7|13124.7|13109.7|13099.7|27086
1587963600000|2020-04-27 05:00:00|13132.2|13122.2|13114.7|13104.7|13139.7|13129.7|13082.2|13072.2|23456
1587967200000|2020-04-27 06:00:00|13117.2|13107.2|13072.2|13062.2|13119.7|13109.7|13057.2|13047.2|32310
1587970800000|2020-04-27 07:00:00|13069.7|13059.7|13089.7|13077.2|13094.7|13082.2|13067.2|13052.2|21182
1587974400000|2020-04-27 08:00:00|13087.2|13074.7|13093.2|13069.2|13097.2|13077.2|13059.7|13038.2|15386
1587978000000|2020-04-27 09:00:00|13087.2|13067.2|13094.7|13079.7|13107.2|13094.7|13082.2|13067.2|2948
1587981600000|2020-04-27 10:00:00|13092.2|13077.2|13089.7|13077.2|13094.7|13082.2|13082.2|13069.7|1381
1587985200000|2020-04-27 11:00:00|13087.2|13074.7|13089.7|13077.2|13092.2|13079.7|13082.2|13069.7|2604
1587988800000|2020-04-27 12:00:00|13092.2|13079.7|13087.2|13072.2|13097.2|13084.7|13084.7|13072.2|1245
1587992400000|2020-04-27 13:00:00|13084.7|13074.7|13084.7|13072.2|13089.7|13077.2|13062.2|13047.2|2081
1587996000000|2020-04-27 14:00:00|13082.2|13069.7|13102.2|13087.2|13112.2|13097.2|13082.2|13069.7|1377
1587999600000|2020-04-27 15:00:00|13104.7|13089.7|13127.2|13114.7|13129.7|13117.2|13099.7|13087.2|2920
1588003200000|2020-04-27 16:00:00|13129.7|13117.2|13132.2|13119.7|13134.7|13122.2|13117.2|13104.7|1612
1588006800000|2020-04-27 17:00:00|13134.7|13122.2|13129.7|13117.2|13134.7|13122.2|13124.7|13109.7|634
1588010400000|2020-04-27 18:00:00|13132.2|13119.7|13136|13126|13139.7|13128.5|13124.7|13112.2|613
1588014000000|2020-04-27 19:00:00|13137.2|13127.2|13142.2|13132.2|13146|13136|13131|13121|820
1588017600000|2020-04-27 20:00:00|13143.5|13133.5|13137.2|13113.2|13149.2|13134.7|13133.5|13112.3|611
1588021200000|2020-04-27 21:00:00|13136.3|13112.3|13141.1|13117.1|13141.7|13117.7|13136.2|13112.2|2
1588024800000|2020-04-27 22:00:00|13139.7|13115.7|13133.3|13109.3|13142.2|13118.2|13121.3|13097.3|0
1588028400000|2020-04-27 23:00:00|13132.4|13108.4|13138.9|13114.9|13159.3|13135.3|13130.7|13106.7|0
1588032000000|2020-04-28 00:00:00|13139.3|13115.3|13165.9|13141.9|13168.7|13144.7|13123.9|13099.9|0
1588035600000|2020-04-28 01:00:00|13166.8|13142.8|13020.5|13010.5|13166.8|13143|13010.5|13000.5|59013
1588039200000|2020-04-28 02:00:00|13018|13008|13198|13188|13210.5|13200.5|12995.5|12985.5|56644
1588042800000|2020-04-28 03:00:00|13200.5|13190.5|13230.5|13220.5|13253|13243|13163|13153|46271
1588046400000|2020-04-28 04:00:00|13233|13223|13235.5|13225.5|13238|13228|13210.5|13200.5|28099
1588050000000|2020-04-28 05:00:00|13238|13228|13258|13248|13260.5|13250.5|13200.5|13190.5|37717
1588053600000|2020-04-28 06:00:00|13260.5|13250.5|13220.5|13210.5|13260.5|13250.5|13208|13198|35573
1588057200000|2020-04-28 07:00:00|13223|13208|13233|13218|13238|13225.5|13213|13200.5|6465
1588060800000|2020-04-28 08:00:00|13230.5|13220.5|13243|13219|13262.5|13240.5|13213|13200.5|6988
1588064400000|2020-04-28 09:00:00|13243.1|13219.1|13288|13273|13293|13280.5|13233|13219.1|3163
1588068000000|2020-04-28 10:00:00|13290.5|13275.5|13295.5|13283|13298|13283|13270.5|13255.5|2687
1588071600000|2020-04-28 11:00:00|13293|13280.5|13295.5|13283|13305.5|13293|13288|13273|782
1588075200000|2020-04-28 12:00:00|13298|13285.5|13303|13290.5|13308|13293|13285.5|13273|621
1588078800000|2020-04-28 13:00:00|13308|13293|13285.5|13273|13318|13303|13285.5|13273|2143
1588082400000|2020-04-28 14:00:00|13283|13270.5|13250.5|13238|13300.5|13288|13243|13230.5|7533
1588086000000|2020-04-28 15:00:00|13253|13240.5|13273|13260.5|13288|13275.5|13245.5|13233|6180
1588089600000|2020-04-28 16:00:00|13275.5|13263|13263|13250.5|13280.5|13268|13255.5|13243|4028
1588093200000|2020-04-28 17:00:00|13265.5|13253|13258|13245.5|13270.5|13258|13255.5|13243|1503
1588096800000|2020-04-28 18:00:00|13260.5|13248|13251.8|13241.8|13270.5|13255.5|13246.8|13236.8|791
1588100400000|2020-04-28 19:00:00|13253|13243|13224.3|13214.3|13261.8|13251.8|13221.8|13211.8|1507
1588104000000|2020-04-28 20:00:00|13225.5|13215.5|13221.7|13197.7|13245.5|13231.8|13220.4|13196.4|827
1588107600000|2020-04-28 21:00:00|13220.9|13196.9|13248.5|13224.5|13248.5|13224.5|13220.9|13196.9|3
1588111200000|2020-04-28 22:00:00|13261.3|13237.3|13240.8|13216.8|13266.5|13242.5|13229.1|13205.1|0
1588114800000|2020-04-28 23:00:00|13241.2|13217.2|13266.2|13242.2|13280.9|13256.9|13228.7|13204.7|0
1588118400000|2020-04-29 00:00:00|13265.7|13241.7|13280|13256|13289.8|13265.8|13263.6|13239.6|0
1588122000000|2020-04-29 01:00:00|13248.3|13238.3|13275.8|13265.8|13320.8|13310.8|13210.8|13200.8|53256
1588125600000|2020-04-29 02:00:00|13273.3|13263.3|13345.8|13335.8|13360.8|13350.8|13258.3|13248.3|30403
1588129200000|2020-04-29 03:00:00|13343.3|13333.3|13320.8|13310.8|13350.8|13340.8|13290.8|13280.8|14406
1588132800000|2020-04-29 04:00:00|13323.3|13313.3|13328.3|13318.3|13333.3|13323.3|13313.3|13303.3|1697
1588136400000|2020-04-29 05:00:00|13325.8|13315.8|13305.8|13295.8|13330.8|13320.8|13268.3|13258.3|19041
1588140000000|2020-04-29 06:00:00|13308.3|13298.3|13323.3|13313.3|13335.8|13325.8|13288.3|13278.3|20906
1588143600000|2020-04-29 07:00:00|13325.8|13310.8|13328.3|13315.8|13335.8|13323.3|13310.8|13298.3|6138
1588147200000|2020-04-29 08:00:00|13330.8|13318.3|13362.8|13338.8|13363.6|13339.6|13308.3|13295.8|4110
1588150800000|2020-04-29 09:00:00|13325.8|13308.3|13305.8|13293.3|13338.3|13325.8|13303.3|13290.8|1870
1588154400000|2020-04-29 10:00:00|13303.3|13290.8|13305.8|13293.3|13308.3|13295.8|13293.3|13280.8|1582
1588158000000|2020-04-29 11:00:00|13303.3|13290.8|13295.8|13283.3|13310.8|13298.3|13293.3|13280.8|834
1588161600000|2020-04-29 12:00:00|13293.3|13280.8|13350.8|13338.3|13355.8|13343.3|13293.3|13280.8|3593
1588165200000|2020-04-29 13:00:00|13353.3|13340.8|13350.8|13338.3|13360.8|13348.3|13325.8|13310.8|3474
1588168800000|2020-04-29 14:00:00|13348.3|13335.8|13353.3|13340.8|13368.3|13355.8|13330.8|13318.3|2383
1588172400000|2020-04-29 15:00:00|13355.8|13343.3|13360.8|13348.3|13368.3|13355.8|13345.8|13333.3|2171
1588176000000|2020-04-29 16:00:00|13363.3|13350.8|13368.3|13355.8|13383.3|13370.8|13360.8|13350.8|1485
1588179600000|2020-04-29 17:00:00|13370.8|13358.3|13360.8|13348.3|13375.8|13363.3|13355.8|13343.3|1278
1588183200000|2020-04-29 18:00:00|13363.3|13350.8|13370.8|13360.8|13375.8|13363.3|13348.3|13335.8|928
1588186800000|2020-04-29 19:00:00|13369.6|13359.6|13370.8|13360.8|13394.6|13384.6|13362.1|13352.1|1494
1588190400000|2020-04-29 20:00:00|13369.6|13359.6|13434.9|13410.9|13436.3|13412.3|13367.1|13352.7|617
1588194000000|2020-04-29 21:00:00|13434.5|13410.5|13432.5|13408.5|13435.1|13411.1|13414.5|13390.5|36
1588197600000|2020-04-29 22:00:00|13430.7|13406.7|13409.7|13385.7|13430.7|13406.7|13399.1|13375.1|0
1588201200000|2020-04-29 23:00:00|13409.3|13385.3|13395.1|13371.1|13409.9|13385.9|13390.6|13366.6|0
1588204800000|2020-04-30 00:00:00|13394.7|13370.7|13384.5|13360.5|13395.7|13371.7|13362.7|13338.7|0
1588208400000|2020-04-30 01:00:00|13386.2|13376.2|13546.2|13536.2|13553.7|13543.7|13371.2|13361.2|41635
1588212000000|2020-04-30 02:00:00|13548.7|13538.7|13456.2|13446.2|13548.7|13538.7|13451.2|13441.2|21202
1588215600000|2020-04-30 03:00:00|13453.7|13443.7|13461.2|13451.2|13483.7|13473.7|13436.2|13426.2|10698
1588219200000|2020-04-30 04:00:00|13463.7|13453.7|13458.7|13448.7|13471.2|13461.2|13443.7|13433.7|2361
1588222800000|2020-04-30 05:00:00|13456.2|13446.2|13418.7|13408.7|13461.2|13451.2|13383.7|13373.7|17571
1588226400000|2020-04-30 06:00:00|13421.2|13411.2|13428.7|13418.7|13451.2|13441.2|13388.7|13378.7|30594
1588230000000|2020-04-30 07:00:00|13426.2|13416.2|13428.7|13416.2|13463.7|13451.2|13411.2|13398.7|11382
1588233600000|2020-04-30 08:00:00|13423.7|13411.2|13429|13405|13468.6|13444.6|13418.7|13401.9|4971
1588237200000|2020-04-30 09:00:00|13438.7|13423.7|13446.2|13433.7|13446.2|13433.7|13421.2|13408.7|1183
1588240800000|2020-04-30 10:00:00|13443.7|13431.2|13433.7|13418.7|13448.7|13436.2|13418.7|13406.2|1281
1588244400000|2020-04-30 11:00:00|13431.2|13416.2|13388.7|13373.7|13438.7|13426.2|13383.7|13371.2|2059
1588248000000|2020-04-30 12:00:00|13386.2|13371.2|13318.7|13306.2|13406.2|13391.2|13318.7|13306.2|3085
1588251600000|2020-04-30 13:00:00|13321.2|13308.7|13318.7|13306.2|13336.2|13323.7|13301.2|13288.7|4759
1588255200000|2020-04-30 14:00:00|13321.2|13308.7|13321.2|13308.7|13348.7|13336.2|13316.2|13303.7|3165
1588258800000|2020-04-30 15:00:00|13323.7|13311.2|13253.7|13241.2|13346.2|13333.7|13253.7|13241.2|5208
1588262400000|2020-04-30 16:00:00|13256.2|13243.7|13163.7|13151.2|13256.2|13243.7|13126.2|13113.7|12626
1588266000000|2020-04-30 17:00:00|13161.2|13148.7|13108.7|13093.7|13163.7|13151.2|13086.2|13073.7|5382
1588269600000|2020-04-30 18:00:00|13106.2|13096.2|13125|13115|13141.2|13128.7|13096.2|13083.7|1838
1588273200000|2020-04-30 19:00:00|13123.7|13113.7|13115|13105|13147.5|13137.5|13087.5|13077.5|3492
1588276800000|2020-04-30 20:00:00|13116.2|13106.2|13081.9|13057.9|13149.4|13125.4|13065.9|13041.9|1161
1588280400000|2020-04-30 21:00:00|13082.9|13058.9|13045.3|13021.3|13083.9|13059.9|13044.7|13020.7|10
1588284000000|2020-04-30 22:00:00|13039.2|13015.2|13036.7|13012.7|13041.8|13017.8|12985.1|12961.1|0
1588287600000|2020-04-30 23:00:00|13037.1|13013.1|13069.7|13045.7|13074.4|13050.4|13034.8|13010.8|0
1588291200000|2020-05-01 00:00:00|13070.1|13046.1|13134.4|13110.4|13135.6|13111.6|13046.8|13022.8|0
1588294800000|2020-05-01 01:00:00|13141.9|13131.9|12976.9|12966.9|13141.9|13131.9|12931.9|12921.9|21192
1588298400000|2020-05-01 02:00:00|12974.4|12964.4|12839.4|12829.4|12976.9|12966.9|12834.4|12824.4|13199
1588302000000|2020-05-01 03:00:00|12841.9|12831.9|12796.9|12786.9|12854.4|12844.4|12786.9|12776.9|12202
1588305600000|2020-05-01 04:00:00|12794.4|12784.4|12866.9|12856.9|12871.9|12861.9|12789.4|12779.4|5997
1588309200000|2020-05-01 05:00:00|12864.4|12854.4|12844.4|12834.4|12876.9|12866.9|12824.4|12814.4|6803
1588312800000|2020-05-01 06:00:00|12841.9|12831.9|12879.4|12869.4|12904.4|12894.4|12829.4|12819.4|6321
1588316400000|2020-05-01 07:00:00|12876.9|12864.4|12879.4|12866.9|12881.9|12866.9|12844.4|12831.9|3143
1588320000000|2020-05-01 08:00:00|12881.9|12869.4|12920.9|12896.9|12923.5|12909.4|12879.4|12866.9|1891
1588323600000|2020-05-01 09:00:00|12921.8|12897.8|12914.4|12901.9|12949.4|12934.4|12874.4|12861.9|2399
1588327200000|2020-05-01 10:00:00|12911.9|12899.4|12909.4|12896.9|12926.9|12914.4|12899.4|12886.9|790
1588330800000|2020-05-01 11:00:00|12911.9|12899.4|12901.9|12886.9|12919.4|12906.9|12889.4|12876.9|988
1588334400000|2020-05-01 12:00:00|12899.4|12889.4|12911.9|12899.4|12914.4|12901.9|12894.4|12881.9|976
1588338000000|2020-05-01 13:00:00|12914.4|12896.9|12934.4|12919.4|12961.9|12949.4|12909.4|12896.9|4406
1588341600000|2020-05-01 14:00:00|12936.9|12924.4|12889.4|12876.9|12946.9|12934.4|12889.4|12876.9|4636
1588345200000|2020-05-01 15:00:00|12886.9|12874.4|12851.9|12839.4|12901.9|12889.4|12844.4|12831.9|5289
1588348800000|2020-05-01 16:00:00|12849.4|12836.9|12821.9|12809.4|12871.9|12859.4|12821.9|12809.4|4016
1588352400000|2020-05-01 17:00:00|12824.4|12811.9|12804.4|12791.9|12844.4|12831.9|12801.9|12786.9|3019
1588356000000|2020-05-01 18:00:00|12806.9|12794.4|12801.9|12791.9|12826.9|12811.9|12794.4|12781.9|3152
1588359600000|2020-05-01 19:00:00|12800.7|12790.7|12800.7|12790.7|12823.2|12813.2|12790.7|12780.7|5679
1588363200000|2020-05-01 20:00:00|12803.2|12793.2|12786.8|12762.8|12809.4|12799.4|12783.1|12759.1|1021
1588366800000|2020-05-01 21:00:00|12786.7|12762.7|12786.7|12762.7|12786.7|12762.7|12786.7|12762.7|0
1588543200000|2020-05-03 22:00:00|12696.7|12672.7|12713|12689|12722.9|12698.9|12664.2|12640.2|0
1588546800000|2020-05-03 23:00:00|12713.9|12689.9|12720.5|12696.5|12732.6|12708.6|12688.7|12664.7|0
1588550400000|2020-05-04 00:00:00|12722.2|12698.2|12779.2|12755.2|12780.5|12756.5|12713.1|12689.1|0
1588554000000|2020-05-04 01:00:00|12779.7|12755.7|12940.9|12930.9|12948.4|12938.4|12765.9|12755.7|33000
1588557600000|2020-05-04 02:00:00|12938.4|12928.4|12908.4|12898.4|12958.4|12948.4|12890.9|12880.9|15796
1588561200000|2020-05-04 03:00:00|12905.9|12895.9|12920.9|12910.9|12930.9|12920.9|12895.9|12885.9|7567
1588564800000|2020-05-04 04:00:00|12918.4|12908.4|12895.9|12885.9|12920.9|12910.9|12890.9|12880.9|2546
1588568400000|2020-05-04 05:00:00|12893.4|12883.4|12858.4|12848.4|12900.9|12890.9|12843.4|12833.4|7909
1588572000000|2020-05-04 06:00:00|12855.9|12845.9|12890.9|12880.9|12893.4|12883.4|12840.9|12830.9|7403
1588575600000|2020-05-04 07:00:00|12893.4|12878.4|12858.4|12845.9|12905.9|12893.4|12848.4|12835.9|8671
1588579200000|2020-05-04 08:00:00|12860.9|12848.4|12812.6|12788.6|12868.4|12855.9|12807.8|12783.8|8194
1588582800000|2020-05-04 09:00:00|12843.4|12830.9|12808.4|12795.9|12843.4|12830.9|12790.9|12778.4|3667
1588586400000|2020-05-04 10:00:00|12810.9|12798.4|12823.4|12810.9|12828.4|12815.9|12793.4|12780.9|1759
1588590000000|2020-05-04 11:00:00|12825.9|12808.4|12845.9|12833.4|12853.4|12838.4|12815.9|12803.4|1073
1588593600000|2020-05-04 12:00:00|12843.4|12830.9|12830.9|12818.4|12863.4|12850.9|12828.4|12815.9|1305
1588597200000|2020-05-04 13:00:00|12828.4|12815.9|12823.4|12810.9|12838.4|12823.4|12803.4|12790.9|3609
1588600800000|2020-05-04 14:00:00|12825.9|12813.4|12805.9|12793.4|12845.9|12833.4|12805.9|12793.4|4527
1588604400000|2020-05-04 15:00:00|12803.4|12790.9|12818.4|12805.9|12828.4|12815.9|12803.4|12790.9|1928
1588608000000|2020-05-04 16:00:00|12820.9|12808.4|12815.9|12803.4|12843.4|12830.9|12813.4|12800.9|1899
1588611600000|2020-05-04 17:00:00|12818.4|12800.9|12813.4|12800.9|12820.9|12805.9|12795.9|12783.4|1348
1588615200000|2020-05-04 18:00:00|12815.9|12803.4|12829.7|12819.7|12832.2|12822.2|12805.9|12793.4|1493
1588618800000|2020-05-04 19:00:00|12828.4|12818.4|12849.7|12839.7|12858.4|12848.4|12822.2|12812.2|2425
1588622400000|2020-05-04 20:00:00|12848.4|12838.4|12859.8|12835.8|12862.4|12839.7|12834.7|12821.3|902
1588626000000|2020-05-04 21:00:00|12860.1|12836.1|12857.5|12833.5|12860.5|12836.5|12855.4|12831.4|10
1588629600000|2020-05-04 22:00:00|12858.5|12834.5|12863.7|12839.7|12883.9|12859.9|12854.2|12830.2|0
1588633200000|2020-05-04 23:00:00|12862.9|12838.9|12878.4|12854.4|12881|12857|12857.7|12833.7|0
1588636800000|2020-05-05 00:00:00|12879.3|12855.3|12920.1|12896.1|12920.1|12896.1|12878.8|12854.8|0
1588640400000|2020-05-05 01:00:00|12921.2|12897.2|12896.4|12886.4|12928.9|12918.9|12883.9|12873.9|13720
1588644000000|2020-05-05 02:00:00|12898.9|12888.9|12868.9|12858.9|12906.4|12896.4|12856.4|12846.4|8440
1588647600000|2020-05-05 03:00:00|12866.4|12856.4|12873.9|12863.9|12891.4|12881.4|12863.9|12853.9|3457
1588651200000|2020-05-05 04:00:00|12876.4|12866.4|12893.9|12883.9|12901.4|12891.4|12871.4|12861.4|1685
1588654800000|2020-05-05 05:00:00|12898.9|12888.9|12936.4|12926.4|12943.9|12933.9|12898.9|12888.9|9115
1588658400000|2020-05-05 06:00:00|12938.9|12928.9|12961.4|12951.4|12961.4|12951.4|12913.9|12903.9|7582
1588662000000|2020-05-05 07:00:00|12963.9|12948.9|12951.4|12938.9|12971.4|12958.9|12908.9|12896.4|13542
1588665600000|2020-05-05 08:00:00|12946.4|12936.4|12891.9|12867.9|12966.4|12953.9|12859.5|12835.5|4619
1588669200000|2020-05-05 09:00:00|12892.4|12868.4|12928.9|12916.4|12931.4|12918.9|12892.4|12868.4|2660
1588672800000|2020-05-05 10:00:00|12931.4|12918.9|12936.4|12921.4|12946.4|12933.9|12913.9|12901.4|1143
1588676400000|2020-05-05 11:00:00|12938.9|12923.9|12946.4|12933.9|12948.9|12936.4|12928.9|12916.4|694
1588680000000|2020-05-05 12:00:00|12948.9|12936.4|12958.9|12946.4|12968.9|12956.4|12946.4|12933.9|1412
1588683600000|2020-05-05 13:00:00|12956.4|12943.9|12981.4|12968.9|12983.9|12971.4|12948.9|12936.4|4178
1588687200000|2020-05-05 14:00:00|12983.9|12971.4|12976.4|12963.9|12988.9|12973.9|12963.9|12951.4|3365
1588690800000|2020-05-05 15:00:00|12978.9|12966.4|12993.9|12981.4|12998.9|12986.4|12971.4|12958.9|1846
1588694400000|2020-05-05 16:00:00|12996.4|12983.9|13001.4|12988.9|13011.4|12998.9|12996.4|12983.9|2562
1588698000000|2020-05-05 17:00:00|13003.9|12991.4|13011.4|12998.9|13013.9|13001.4|12993.9|12981.4|1141
1588701600000|2020-05-05 18:00:00|13013.9|12996.4|13037.7|13027.7|13040.2|13030.2|13013.9|12996.4|1472
1588705200000|2020-05-05 19:00:00|13038.9|13028.9|12991.4|12981.4|13042.7|13032.7|12980.2|12970.2|3542
1588708800000|2020-05-05 20:00:00|12992.7|12982.7|13005.2|12981.2|13005.2|12990.2|12979.6|12955.6|1135
1588712400000|2020-05-05 21:00:00|13004.9|12980.9|12999.4|12975.4|13031.5|13007.5|12999.3|12975.3|33
1588716000000|2020-05-05 22:00:00|13000.8|12976.8|13035.5|13011.5|13036.3|13012.3|12987.2|12963.2|0
1588719600000|2020-05-05 23:00:00|13035.9|13011.9|13031|13007|13039.1|13015.1|13025.9|13001.9|0
1588723200000|2020-05-06 00:00:00|13031.8|13007.8|12986.9|12962.9|13031.8|13007.8|12964.9|12940.9|0
1588726800000|2020-05-06 01:00:00|12987.3|12963.3|13209.4|13199.4|13284.4|13274.4|12949.4|12939.4|145627
1588730400000|2020-05-06 02:00:00|13211.9|13201.9|13239.4|13229.4|13246.9|13236.9|13199.4|13189.4|39129
1588734000000|2020-05-06 03:00:00|13241.9|13231.9|13274.4|13264.4|13289.4|13279.4|13226.9|13216.9|19517
1588737600000|2020-05-06 04:00:00|13276.9|13266.9|13284.4|13274.4|13286.9|13276.9|13269.4|13259.4|3263
1588741200000|2020-05-06 05:00:00|13281.9|13271.9|13311.9|13301.9|13311.9|13301.9|13256.9|13246.9|30099
1588744800000|2020-05-06 06:00:00|13314.4|13304.4|13349.4|13339.4|13371.9|13361.9|13301.9|13291.9|41083
1588748400000|2020-05-06 07:00:00|13351.2|13338.7|13306.2|13293.7|13358.7|13346.2|13298.7|13286.2|11864
1588752000000|2020-05-06 08:00:00|13303.7|13291.2|13306.1|13282.1|13318.9|13303.7|13283.7|13259.7|6884
1588755600000|2020-05-06 09:00:00|13305.9|13281.9|13298.7|13286.2|13306.3|13291.2|13278.7|13263.7|2117
1588759200000|2020-05-06 10:00:00|13301.2|13288.7|13296.2|13283.7|13308.7|13296.2|13291.2|13278.7|824
1588762800000|2020-05-06 11:00:00|13293.7|13281.2|13276.2|13263.7|13296.2|13283.7|13273.7|13261.2|817
1588766400000|2020-05-06 12:00:00|13278.7|13266.2|13266.2|13253.7|13281.2|13268.7|13251.2|13238.7|1594
1588770000000|2020-05-06 13:00:00|13268.7|13256.2|13248.7|13233.7|13288.7|13276.2|13243.7|13231.2|4326
1588773600000|2020-05-06 14:00:00|13246.2|13236.2|13253.7|13241.2|13271.2|13258.7|13213.7|13201.2|3693
1588777200000|2020-05-06 15:00:00|13256.2|13243.7|13236.2|13223.7|13261.2|13248.7|13226.2|13213.7|2339
1588780800000|2020-05-06 16:00:00|13238.7|13226.2|13261.2|13248.7|13268.7|13256.2|13231.2|13216.2|1605
1588784400000|2020-05-06 17:00:00|13263.7|13251.2|13276.2|13263.7|13281.2|13268.7|13256.2|13243.7|1004
1588788000000|2020-05-06 18:00:00|13273.7|13261.2|13255|13245|13276.2|13263.7|13251.2|13238.7|1181
1588791600000|2020-05-06 19:00:00|13256.2|13246.2|13256.2|13246.2|13272.5|13262.5|13241.2|13231.2|2200
1588795200000|2020-05-06 20:00:00|13255|13245|13266.6|13242.6|13276|13252|13247.5|13236.4|629
1588798800000|2020-05-06 21:00:00|13266.7|13242.7|13270.8|13246.8|13274.6|13250.6|13266.7|13242.7|24
1588802400000|2020-05-06 22:00:00|13266.6|13242.6|13246.7|13222.7|13287.3|13263.3|13234.4|13210.4|0
1588806000000|2020-05-06 23:00:00|13247.6|13223.6|13270.2|13246.2|13270.2|13246.2|13241.4|13217.4|0
1588809600000|2020-05-07 00:00:00|13272.9|13248.9|13285.6|13261.6|13316.3|13292.3|13272.9|13248.9|0
1588813200000|2020-05-07 01:00:00|13285.9|13261.9|13290.1|13280.1|13357.6|13347.6|13267.6|13257.6|49316
1588816800000|2020-05-07 02:00:00|13287.6|13277.6|13330.1|13320.1|13342.6|13332.6|13287.6|13277.6|25936
1588820400000|2020-05-07 03:00:00|13327.6|13317.6|13345.1|13335.1|13365.1|13355.1|13322.6|13312.6|17707
1588824000000|2020-05-07 04:00:00|13342.6|13332.6|13347.6|13337.6|13360.1|13350.1|13340.1|13330.1|2936
1588827600000|2020-05-07 05:00:00|13350.1|13340.1|13332.6|13322.6|13352.6|13342.6|13292.6|13282.6|22642
1588831200000|2020-05-07 06:00:00|13330.1|13320.1|13350.1|13340.1|13362.6|13352.6|13330.1|13320.1|24319
1588834800000|2020-05-07 07:00:00|13321.9|13309.4|13364.4|13351.9|13376.9|13364.4|13319.4|13306.9|13256
1588838400000|2020-05-07 08:00:00|13361.9|13349.4|13372.3|13348.3|13377.5|13353.5|13344.4|13324.4|4206
1588842000000|2020-05-07 09:00:00|13372.8|13348.8|13364.4|13351.9|13376.9|13364.4|13349.4|13336.9|2073
1588845600000|2020-05-07 10:00:00|13366.9|13354.4|13364.4|13351.9|13374.4|13361.9|13361.9|13349.4|1039
1588849200000|2020-05-07 11:00:00|13361.9|13349.4|13376.9|13364.4|13381.9|13369.4|13359.4|13346.9|1052
1588852800000|2020-05-07 12:00:00|13379.4|13366.9|13369.4|13354.4|13379.4|13366.9|13364.4|13351.9|889
1588856400000|2020-05-07 13:00:00|13366.9|13356.9|13379.4|13366.9|13389.4|13376.9|13364.4|13351.9|1899
1588860000000|2020-05-07 14:00:00|13376.9|13364.4|13321.9|13309.4|13376.9|13364.4|13314.4|13301.9|3344
1588863600000|2020-05-07 15:00:00|13324.4|13311.9|13354.4|13341.9|13356.9|13344.4|13319.4|13306.9|2694
1588867200000|2020-05-07 16:00:00|13356.9|13344.4|13344.4|13329.4|13359.4|13346.9|13336.9|13321.9|1017
1588870800000|2020-05-07 17:00:00|13341.9|13331.9|13326.9|13314.4|13349.4|13336.9|13326.9|13314.4|475
1588874400000|2020-05-07 18:00:00|13329.4|13316.9|13300.7|13290.7|13329.4|13316.9|13290.7|13280.7|2085
1588878000000|2020-05-07 19:00:00|13299.4|13289.4|13323.2|13313.2|13323.2|13313.2|13293.2|13283.2|1659
1588881600000|2020-05-07 20:00:00|13321.9|13311.9|13349|13325|13355.5|13331.5|13321.9|13311.9|315
1588885200000|2020-05-07 21:00:00|13348.9|13324.9|13348.2|13324.2|13350.7|13326.7|13346.9|13322.9|66
1588888800000|2020-05-07 22:00:00|13350|13326|13369.6|13345.6|13372.8|13348.8|13342.6|13318.6|0
1588892400000|2020-05-07 23:00:00|13370|13346|13385.6|13361.6|13386.4|13362.4|13353.1|13329.1|0
1588896000000|2020-05-08 00:00:00|13386.4|13362.4|13396.4|13372.4|13428.2|13404.2|13386.4|13362.4|0
1588899600000|2020-05-08 01:00:00|13396.8|13372.8|13412.4|13402.4|13452.4|13442.4|13344.9|13334.9|46689
1588903200000|2020-05-08 02:00:00|13414.9|13404.9|13457.4|13447.4|13472.4|13462.4|13387.4|13377.4|38728
1588906800000|2020-05-08 03:00:00|13459.9|13449.9|13464.9|13454.9|13479.9|13469.9|13432.4|13422.4|15297
1588910400000|2020-05-08 04:00:00|13467.4|13457.4|13484.9|13474.9|13499.9|13489.9|13462.4|13452.4|3491
1588914000000|2020-05-08 05:00:00|13487.4|13477.4|13457.4|13447.4|13507.4|13497.4|13447.4|13437.4|27286
1588917600000|2020-05-08 06:00:00|13454.9|13444.9|13447.4|13437.4|13472.4|13462.4|13432.4|13422.4|22412
1588921200000|2020-05-08 07:00:00|13449.9|13434.9|13472.4|13459.9|13474.9|13462.4|13444.9|13432.4|8328
1588924800000|2020-05-08 08:00:00|13469.9|13457.4|13484.9|13460.9|13495.5|13471.5|13449.9|13437.4|4112
1588928400000|2020-05-08 09:00:00|13484.7|13460.7|13464.9|13452.4|13484.7|13460.7|13452.4|13439.9|1003
1588932000000|2020-05-08 10:00:00|13462.4|13449.9|13462.4|13449.9|13474.9|13462.4|13459.9|13447.4|485
1588935600000|2020-05-08 11:00:00|13459.9|13447.4|13449.9|13437.4|13464.9|13452.4|13447.4|13434.9|525
1588939200000|2020-05-08 12:00:00|13452.4|13439.9|13462.4|13447.4|13484.9|13472.4|13447.4|13434.9|1596
1588942800000|2020-05-08 13:00:00|13459.9|13449.9|13484.9|13472.4|13494.9|13482.4|13437.4|13424.9|2526
1588946400000|2020-05-08 14:00:00|13487.4|13474.9|13494.9|13482.4|13529.9|13517.4|13487.4|13474.9|4285
1588950000000|2020-05-08 15:00:00|13492.4|13479.9|13507.4|13494.9|13512.4|13497.4|13489.9|13477.4|886
1588953600000|2020-05-08 16:00:00|13504.9|13492.4|13512.4|13499.9|13512.4|13499.9|13494.9|13482.4|607
1588957200000|2020-05-08 17:00:00|13514.9|13502.4|13492.4|13479.9|13514.9|13502.4|13484.9|13472.4|878
1588960800000|2020-05-08 18:00:00|13489.9|13477.4|13488.7|13478.7|13499.9|13488.7|13487.4|13474.9|899
1588964400000|2020-05-08 19:00:00|13491.2|13481.2|13499.9|13489.9|13503.7|13493.7|13472.4|13462.4|1628
1588968000000|2020-05-08 20:00:00|13498.7|13488.7|13524.7|13500.7|13529.2|13505.2|13498.7|13482.7|364
1589148000000|2020-05-10 22:00:00|13476.7|13452.7|13507.2|13483.2|13513.1|13489.1|13469.7|13445.7|0
1589151600000|2020-05-10 23:00:00|13508.1|13484.1|13535.1|13511.1|13536.4|13512.4|13487.4|13463.4|0
1589155200000|2020-05-11 00:00:00|13534.3|13510.3|13527.8|13503.8|13560.9|13536.9|13524.1|13500.1|0
1589158800000|2020-05-11 01:00:00|13527.3|13503.3|13561.3|13551.3|13611.3|13601.3|13481.3|13471.3|54385
1589162400000|2020-05-11 02:00:00|13558.8|13548.8|13541.3|13531.3|13593.8|13583.8|13521.3|13511.3|27102
1589166000000|2020-05-11 03:00:00|13543.8|13533.8|13528.8|13518.8|13563.8|13553.8|13516.3|13506.3|9699
1589169600000|2020-05-11 04:00:00|13531.3|13521.3|13521.3|13511.3|13531.3|13521.3|13511.3|13501.3|1834
1589173200000|2020-05-11 05:00:00|13518.8|13508.8|13476.3|13466.3|13518.8|13508.8|13456.3|13446.3|26628
1589176800000|2020-05-11 06:00:00|13478.8|13468.8|13463.8|13453.8|13491.3|13481.3|13431.3|13421.3|26362
1589180400000|2020-05-11 07:00:00|13466.3|13456.3|13498.8|13483.8|13498.8|13486.3|13466.3|13453.8|7302
1589184000000|2020-05-11 08:00:00|13496.3|13486.3|13458.8|13434.8|13498.8|13486.3|13434.9|13410.9|4962
1589187600000|2020-05-11 09:00:00|13463.8|13448.8|13403.8|13391.3|13463.8|13448.8|13396.3|13383.8|4537
1589191200000|2020-05-11 10:00:00|13406.3|13393.8|13391.3|13378.8|13406.3|13393.8|13371.3|13358.8|2061
1589194800000|2020-05-11 11:00:00|13393.8|13381.3|13363.8|13348.8|13401.3|13388.8|13358.8|13346.3|2247
1589198400000|2020-05-11 12:00:00|13361.3|13351.3|13358.8|13346.3|13373.8|13361.3|13343.8|13331.3|1527
1589202000000|2020-05-11 13:00:00|13356.3|13343.8|13388.8|13376.3|13398.8|13386.3|13356.3|13343.8|2591
1589205600000|2020-05-11 14:00:00|13391.3|13378.8|13381.3|13368.8|13406.3|13393.8|13381.3|13368.8|1818
1589209200000|2020-05-11 15:00:00|13383.8|13371.3|13418.8|13406.3|13421.3|13408.8|13381.3|13368.8|1681
1589212800000|2020-05-11 16:00:00|13421.3|13408.8|13428.8|13416.3|13433.8|13421.3|13408.8|13396.3|1112
1589216400000|2020-05-11 17:00:00|13426.3|13413.8|13423.8|13411.3|13443.8|13431.3|13423.8|13411.3|858
1589220000000|2020-05-11 18:00:00|13421.3|13408.8|13425.1|13415.1|13427.6|13417.6|13406.3|13393.8|1019
1589223600000|2020-05-11 19:00:00|13426.3|13416.3|13412.6|13402.6|13435.1|13425.1|13410.1|13400.1|1307
1589227200000|2020-05-11 20:00:00|13410.1|13400.1|13406.9|13382.9|13429.2|13410.1|13405.4|13381.4|506
1589230800000|2020-05-11 21:00:00|13407.4|13383.4|13410.5|13386.5|13413.2|13389.2|13406.2|13382.2|21
1589234400000|2020-05-11 22:00:00|13411.1|13387.1|13420.7|13396.7|13438.2|13414.2|13409|13385|0
1589238000000|2020-05-11 23:00:00|13420.3|13396.3|13399.6|13375.6|13426.7|13402.7|13388|13364|0
1589241600000|2020-05-12 00:00:00|13400.5|13376.5|13410.9|13386.9|13413.3|13389.3|13344.9|13320.9|0
1589245200000|2020-05-12 01:00:00|13411.3|13387.3|13479|13469|13511.5|13501.5|13384|13374|45387
1589248800000|2020-05-12 02:00:00|13476.5|13466.5|13469|13459|13489|13479|13446.5|13436.5|18382
1589252400000|2020-05-12 03:00:00|13466.5|13456.5|13409|13399|13466.5|13456.5|13391.5|13381.5|12238
1589256000000|2020-05-12 04:00:00|13411.5|13401.5|13421.5|13411.5|13426.5|13416.5|13409|13399|2341
1589259600000|2020-05-12 05:00:00|13419|13409|13461.5|13451.5|13476.5|13466.5|13391.5|13381.5|37956
1589263200000|2020-05-12 06:00:00|13464|13454|13436.5|13426.5|13469|13459|13426.5|13416.5|24974
1589266800000|2020-05-12 07:00:00|13439|13424|13459|13446.5|13479|13466.5|13436.5|13424|6061
1589270400000|2020-05-12 08:00:00|13461.5|13444|13462.3|13438.3|13477.9|13454|13446.5|13434|3639
1589274000000|2020-05-12 09:00:00|13461.5|13449|13454|13441.5|13464|13451.5|13434|13421.5|1632
1589277600000|2020-05-12 10:00:00|13456.5|13444|13481.5|13469|13489|13476.5|13451.5|13439|1522
1589281200000|2020-05-12 11:00:00|13484|13466.5|13486.5|13474|13496.5|13484|13479|13466.5|1176
1589284800000|2020-05-12 12:00:00|13489|13476.5|13491.5|13479|13496.5|13484|13481.5|13469|954
1589288400000|2020-05-12 13:00:00|13494|13481.5|13494|13481.5|13499|13486.5|13464|13451.5|2706
1589292000000|2020-05-12 14:00:00|13496.5|13484|13514|13501.5|13521.5|13509|13484|13471.5|4033
1589295600000|2020-05-12 15:00:00|13511.5|13499|13504|13491.5|13514|13501.5|13496.5|13484|3226
1589299200000|2020-05-12 16:00:00|13501.5|13489|13504|13491.5|13504|13491.5|13486.5|13474|1533
1589302800000|2020-05-12 17:00:00|13506.5|13494|13474|13459|13506.5|13494|13454|13441.5|2738
1589306400000|2020-05-12 18:00:00|13471.5|13461.5|13472.8|13462.8|13481.5|13469|13446.5|13434|1180
1589310000000|2020-05-12 19:00:00|13471.5|13461.5|13405.3|13395.3|13475.3|13465.3|13405.3|13395.3|4082
1589313600000|2020-05-12 20:00:00|13407.8|13397.8|13355.6|13331.6|13412.8|13402.8|13351|13327|1770
1589317200000|2020-05-12 21:00:00|13355.5|13331.5|13364.4|13340.4|13375.3|13351.3|13343.1|13319.1|52
1589320800000|2020-05-12 22:00:00|13359.8|13335.8|13362.9|13338.9|13393.8|13369.8|13338.1|13314.1|0
1589324400000|2020-05-12 23:00:00|13363.8|13339.8|13323|13299|13375.4|13351.4|13314.5|13290.5|0
1589328000000|2020-05-13 00:00:00|13323.9|13299.9|13369|13345|13384.8|13360.8|13312.5|13288.5|0
1589331600000|2020-05-13 01:00:00|13380.9|13370.9|13365.9|13355.9|13418.4|13408.4|13328.4|13318.4|42112
1589335200000|2020-05-13 02:00:00|13360.9|13350.9|13380.9|13370.9|13393.4|13383.4|13353.4|13343.4|20948
1589338800000|2020-05-13 03:00:00|13378.4|13368.4|13398.4|13388.4|13400.9|13390.9|13368.4|13358.4|6807
1589342400000|2020-05-13 04:00:00|13395.9|13385.9|13395.9|13385.9|13403.4|13393.4|13388.4|13378.4|850
1589346000000|2020-05-13 05:00:00|13398.4|13388.4|13413.4|13403.4|13423.4|13413.4|13383.4|13373.4|24711
1589349600000|2020-05-13 06:00:00|13410.9|13400.9|13455.9|13445.9|13480.9|13470.9|13408.4|13398.4|26712
1589353200000|2020-05-13 07:00:00|13458.4|13443.4|13415.9|13403.4|13458.4|13445.9|13413.4|13400.9|6943
1589356800000|2020-05-13 08:00:00|13410.9|13400.9|13420.3|13396.3|13468.2|13444.2|13400.9|13388.4|4832
1589360400000|2020-05-13 09:00:00|13430.9|13418.4|13455.9|13443.4|13460.9|13448.4|13418.4|13405.9|3088
1589364000000|2020-05-13 10:00:00|13453.4|13440.9|13468.4|13455.9|13470.9|13458.4|13453.4|13440.9|1195
1589367600000|2020-05-13 11:00:00|13465.9|13453.4|13478.4|13465.9|13483.4|13470.9|13460.9|13445.9|984
1589371200000|2020-05-13 12:00:00|13480.9|13463.4|13448.4|13435.9|13485.9|13473.4|13445.9|13433.4|2168
1589374800000|2020-05-13 13:00:00|13443.4|13433.4|13433.4|13418.4|13448.4|13435.9|13398.4|13385.9|3852
1589378400000|2020-05-13 14:00:00|13430.9|13420.9|13410.9|13398.4|13453.4|13440.9|13408.4|13395.9|3491
1589382000000|2020-05-13 15:00:00|13413.4|13400.9|13363.4|13350.9|13423.4|13410.9|13355.9|13343.4|5322
1589385600000|2020-05-13 16:00:00|13360.9|13348.4|13350.9|13338.4|13365.9|13353.4|13328.4|13315.9|5486
1589389200000|2020-05-13 17:00:00|13353.4|13340.9|13338.4|13325.9|13370.9|13358.4|13328.4|13315.9|2739
1589392800000|2020-05-13 18:00:00|13335.9|13323.4|13319.7|13309.7|13355.9|13343.4|13315.9|13303.4|3288
1589396400000|2020-05-13 19:00:00|13322.2|13312.2|13354.7|13344.7|13359.7|13349.7|13309.7|13299.7|3422
1589400000000|2020-05-13 20:00:00|13352.2|13342.2|13371.5|13347.5|13383.3|13359.3|13350.9|13333.9|591
1589403600000|2020-05-13 21:00:00|13371.1|13347.1|13373.4|13349.4|13373.4|13349.4|13365.4|13341.4|7
1589407200000|2020-05-13 22:00:00|13381.2|13357.2|13382.5|13358.5|13390.3|13366.3|13362|13338|0
1589410800000|2020-05-13 23:00:00|13383.3|13359.3|13366.3|13342.3|13395.3|13371.3|13361.5|13337.5|0
1589414400000|2020-05-14 00:00:00|13365.9|13341.9|13363.1|13339.1|13372.7|13348.7|13322.2|13298.2|0
1589418000000|2020-05-14 01:00:00|13342.8|13332.8|13342.8|13332.8|13400.3|13390.3|13307.8|13297.8|47783
1589421600000|2020-05-14 02:00:00|13340.3|13330.3|13337.8|13327.8|13350.3|13340.3|13297.8|13287.8|22915
1589425200000|2020-05-14 03:00:00|13340.3|13330.3|13330.3|13320.3|13360.3|13350.3|13327.8|13317.8|10985
1589428800000|2020-05-14 04:00:00|13332.8|13322.8|13317.8|13307.8|13340.3|13330.3|13312.8|13302.8|3306
1589432400000|2020-05-14 05:00:00|13320.3|13310.3|13312.8|13302.8|13327.8|13317.8|13297.8|13287.8|22618
1589436000000|2020-05-14 06:00:00|13315.3|13305.3|13307.8|13297.8|13327.8|13317.8|13280.3|13270.3|26741
1589439600000|2020-05-14 07:00:00|13309.4|13296.9|13316.9|13304.4|13336.9|13321.9|13291.9|13279.4|9481
1589443200000|2020-05-14 08:00:00|13319.4|13301.9|13323.9|13299.9|13344.4|13331.9|13290.1|13266.1|8049
1589446800000|2020-05-14 09:00:00|13323.6|13299.6|13339.4|13324.4|13341.9|13329.4|13311.9|13296.9|2110
1589450400000|2020-05-14 10:00:00|13336.9|13326.9|13316.9|13304.4|13336.9|13326.9|13296.9|13281.9|2641
1589454000000|2020-05-14 11:00:00|13319.4|13306.9|13236.9|13224.4|13321.9|13309.4|13231.9|13219.4|5116
1589457600000|2020-05-14 12:00:00|13239.4|13226.9|13241.9|13229.4|13249.4|13236.9|13219.4|13206.9|4113
1589461200000|2020-05-14 13:00:00|13244.4|13231.9|13236.9|13224.4|13274.4|13261.9|13226.9|13214.4|4593
1589464800000|2020-05-14 14:00:00|13234.4|13221.9|13286.9|13274.4|13291.9|13279.4|13229.4|13216.9|5649
1589468400000|2020-05-14 15:00:00|13289.4|13276.9|13301.9|13289.4|13324.4|13309.4|13286.9|13274.4|3861
1589472000000|2020-05-14 16:00:00|13299.4|13286.9|13331.9|13319.4|13336.9|13321.9|13284.4|13271.9|1620
1589475600000|2020-05-14 17:00:00|13334.4|13321.9|13324.4|13311.9|13346.9|13334.4|13319.4|13306.9|2376
1589479200000|2020-05-14 18:00:00|13321.9|13309.4|13338.2|13328.2|13349.4|13336.9|13316.9|13304.4|1754
1589482800000|2020-05-14 19:00:00|13335.7|13325.7|13403.2|13393.2|13404.4|13394.4|13334.4|13324.4|3879
1589486400000|2020-05-14 20:00:00|13401.9|13391.9|13406.6|13382.6|13415.1|13393.2|13393.4|13369.4|1566
1589490000000|2020-05-14 21:00:00|13406.3|13382.3|13403.9|13379.9|13408.3|13384.3|13397.8|13373.8|12
1589493600000|2020-05-14 22:00:00|13397.9|13373.9|13384.7|13360.7|13407.6|13383.6|13379|13355|0
1589497200000|2020-05-14 23:00:00|13385.2|13361.2|13423.4|13399.4|13426.9|13402.9|13380.8|13356.8|0
1589414400000|2020-05-14 00:00:00|13365.9|13341.9|13363.1|13339.1|13372.7|13348.7|13322.2|13298.2|0
1589418000000|2020-05-14 01:00:00|13342.8|13332.8|13342.8|13332.8|13400.3|13390.3|13307.8|13297.8|47783
1589421600000|2020-05-14 02:00:00|13340.3|13330.3|13337.8|13327.8|13350.3|13340.3|13297.8|13287.8|22915
1589425200000|2020-05-14 03:00:00|13340.3|13330.3|13330.3|13320.3|13360.3|13350.3|13327.8|13317.8|10985
1589428800000|2020-05-14 04:00:00|13332.8|13322.8|13317.8|13307.8|13340.3|13330.3|13312.8|13302.8|3306
1589432400000|2020-05-14 05:00:00|13320.3|13310.3|13312.8|13302.8|13327.8|13317.8|13297.8|13287.8|22618
1589436000000|2020-05-14 06:00:00|13315.3|13305.3|13307.8|13297.8|13327.8|13317.8|13280.3|13270.3|26741
1589439600000|2020-05-14 07:00:00|13309.4|13296.9|13316.9|13304.4|13336.9|13321.9|13291.9|13279.4|9481
1589443200000|2020-05-14 08:00:00|13319.4|13301.9|13323.9|13299.9|13344.4|13331.9|13290.1|13266.1|8049
1589446800000|2020-05-14 09:00:00|13323.6|13299.6|13339.4|13324.4|13341.9|13329.4|13311.9|13296.9|2110
1589450400000|2020-05-14 10:00:00|13336.9|13326.9|13316.9|13304.4|13336.9|13326.9|13296.9|13281.9|2641
1589454000000|2020-05-14 11:00:00|13319.4|13306.9|13236.9|13224.4|13321.9|13309.4|13231.9|13219.4|5116
1589457600000|2020-05-14 12:00:00|13239.4|13226.9|13241.9|13229.4|13249.4|13236.9|13219.4|13206.9|4113
1589461200000|2020-05-14 13:00:00|13244.4|13231.9|13236.9|13224.4|13274.4|13261.9|13226.9|13214.4|4593
1589464800000|2020-05-14 14:00:00|13234.4|13221.9|13286.9|13274.4|13291.9|13279.4|13229.4|13216.9|5649
1589468400000|2020-05-14 15:00:00|13289.4|13276.9|13301.9|13289.4|13324.4|13309.4|13286.9|13274.4|3861
1589472000000|2020-05-14 16:00:00|13299.4|13286.9|13331.9|13319.4|13336.9|13321.9|13284.4|13271.9|1620
1589475600000|2020-05-14 17:00:00|13334.4|13321.9|13324.4|13311.9|13346.9|13334.4|13319.4|13306.9|2376
1589479200000|2020-05-14 18:00:00|13321.9|13309.4|13338.2|13328.2|13349.4|13336.9|13316.9|13304.4|1754
1589482800000|2020-05-14 19:00:00|13335.7|13325.7|13403.2|13393.2|13404.4|13394.4|13334.4|13324.4|3879
1589486400000|2020-05-14 20:00:00|13401.9|13391.9|13406.6|13382.6|13415.1|13393.2|13393.4|13369.4|1566
1589490000000|2020-05-14 21:00:00|13406.3|13382.3|13403.9|13379.9|13408.3|13384.3|13397.8|13373.8|12
1589493600000|2020-05-14 22:00:00|13397.9|13373.9|13384.7|13360.7|13407.6|13383.6|13379|13355|0
1589497200000|2020-05-14 23:00:00|13385.2|13361.2|13423.4|13399.4|13426.9|13402.9|13380.8|13356.8|0
1589500800000|2020-05-15 00:00:00|13424.3|13400.3|13391.1|13367.1|13436.9|13412.9|13382.7|13358.7|0
1589504400000|2020-05-15 01:00:00|13391.5|13367.5|13272.1|13262.1|13391.5|13374.6|13254.6|13244.6|46406
1589508000000|2020-05-15 02:00:00|13277.1|13267.1|13254.6|13244.6|13279.6|13269.6|13199.6|13189.6|39868
1589511600000|2020-05-15 03:00:00|13259.6|13249.6|13312.1|13302.1|13312.1|13302.1|13239.6|13229.6|16875
1589515200000|2020-05-15 04:00:00|13309.6|13299.6|13312.1|13302.1|13317.1|13307.1|13304.6|13294.6|1920
1589518800000|2020-05-15 05:00:00|13309.6|13299.6|13254.6|13244.6|13314.6|13304.6|13244.6|13234.6|29538
1589522400000|2020-05-15 06:00:00|13252.1|13242.1|13219.6|13209.6|13272.1|13262.1|13217.1|13207.1|21578
1589526000000|2020-05-15 07:00:00|13222.1|13207.1|13244.6|13232.1|13257.1|13244.6|13222.1|13207.1|6410
1589529600000|2020-05-15 08:00:00|13242.1|13229.6|13260|13236|13265.6|13242.1|13224.6|13212.1|3579
1589533200000|2020-05-15 09:00:00|13262.4|13238.4|13237.1|13224.6|13262.8|13249.6|13234.6|13222.1|1363
1589536800000|2020-05-15 10:00:00|13234.6|13222.1|13187.1|13174.6|13249.6|13237.1|13184.6|13172.1|2176
1589540400000|2020-05-15 11:00:00|13189.6|13177.1|13159.6|13147.1|13189.6|13177.1|13157.1|13142.1|3253
1589544000000|2020-05-15 12:00:00|13157.1|13144.6|13154.6|13139.6|13159.6|13147.1|13137.1|13124.6|4056
1589547600000|2020-05-15 13:00:00|13157.1|13142.1|13167.1|13154.6|13174.6|13162.1|13132.1|13119.6|4075
1589551200000|2020-05-15 14:00:00|13169.6|13157.1|13132.1|13119.6|13179.6|13167.1|13127.1|13114.6|2799
1589554800000|2020-05-15 15:00:00|13129.6|13117.1|13119.6|13107.1|13132.1|13119.6|13109.6|13097.1|3701
1589558400000|2020-05-15 16:00:00|13122.1|13109.6|13144.6|13132.1|13159.6|13147.1|13119.6|13109.6|2229
1589562000000|2020-05-15 17:00:00|13147.1|13129.6|13154.6|13142.1|13159.6|13147.1|13142.1|13129.6|1016
1589565600000|2020-05-15 18:00:00|13152.1|13139.6|13145.9|13135.9|13162.1|13149.6|13139.6|13127.1|1598
1589569200000|2020-05-15 19:00:00|13147.1|13137.1|13165.9|13155.9|13168.4|13158.4|13143.4|13133.4|2112
1589572800000|2020-05-15 20:00:00|13163.4|13153.4|13188|13164|13189.6|13165.6|13150.9|13133.1|713
1589752800000|2020-05-17 22:00:00|13177|13153|13224.6|13200.6|13236.8|13212.8|13161.1|13137.1|0
1589756400000|2020-05-17 23:00:00|13225.4|13201.4|13232.9|13208.9|13251.6|13227.6|13222|13198|0
1589760000000|2020-05-18 00:00:00|13233.7|13209.7|13204.3|13180.3|13269.7|13245.7|13204.1|13180.1|0
1589763600000|2020-05-18 01:00:00|13204.6|13180.6|13280.7|13270.7|13328.2|13318.2|13173.2|13163.2|57618
1589767200000|2020-05-18 02:00:00|13278.2|13268.2|13325.7|13315.7|13335.7|13325.7|13270.7|13260.7|31657
1589770800000|2020-05-18 03:00:00|13328.2|13318.2|13315.7|13305.7|13335.7|13325.7|13300.7|13290.7|11723
1589774400000|2020-05-18 04:00:00|13313.2|13303.2|13313.2|13303.2|13315.7|13305.7|13288.2|13278.2|4874
1589778000000|2020-05-18 05:00:00|13315.7|13305.7|13370.7|13360.7|13385.7|13375.7|13308.2|13298.2|29843
1589781600000|2020-05-18 06:00:00|13373.2|13363.2|13313.2|13303.2|13373.2|13363.2|13300.7|13290.7|22729
1589785200000|2020-05-18 07:00:00|13315.7|13305.7|13325.7|13313.2|13335.7|13323.2|13308.2|13295.7|7272
1589788800000|2020-05-18 08:00:00|13328.2|13315.7|13327.5|13303.5|13354.7|13333.2|13321.1|13297.1|4108
1589792400000|2020-05-18 09:00:00|13338.2|13325.7|13300.7|13288.2|13340.7|13325.7|13293.2|13280.7|3087
1589796000000|2020-05-18 10:00:00|13298.2|13285.7|13320.7|13308.2|13320.7|13308.2|13298.2|13285.7|673
1589799600000|2020-05-18 11:00:00|13318.2|13305.7|13353.2|13340.7|13355.7|13343.2|13315.7|13300.7|1545
1589803200000|2020-05-18 12:00:00|13355.7|13343.2|13385.7|13370.7|13393.2|13380.7|13350.7|13338.2|4459
1589806800000|2020-05-18 13:00:00|13383.2|13373.2|13398.2|13385.7|13418.2|13405.7|13378.2|13365.7|6375
1589810400000|2020-05-18 14:00:00|13400.7|13388.2|13428.2|13415.7|13435.7|13423.2|13385.7|13370.7|3419
1589814000000|2020-05-18 15:00:00|13430.7|13418.2|13465.7|13453.2|13480.7|13468.2|13428.2|13415.7|4411
1589817600000|2020-05-18 16:00:00|13463.2|13450.7|13468.2|13455.7|13475.7|13463.2|13455.7|13440.7|1101
1589821200000|2020-05-18 17:00:00|13470.7|13458.2|13493.2|13480.7|13493.2|13480.7|13463.2|13450.7|3000
1589824800000|2020-05-18 18:00:00|13490.7|13478.2|13492|13482|13498.2|13485.7|13489.5|13478.2|2159
1589828400000|2020-05-18 19:00:00|13494.5|13484.5|13499.5|13489.5|13522|13512|13489.5|13479.5|3235
1589832000000|2020-05-18 20:00:00|13500.7|13490.7|13484.2|13460.2|13510.1|13494.5|13483.9|13459.9|830
1589835600000|2020-05-18 21:00:00|13484.6|13460.6|13486.9|13462.9|13490.7|13466.7|13481.5|13457.5|22
1589839200000|2020-05-18 22:00:00|13489.3|13465.3|13509.9|13485.9|13516.4|13492.4|13473|13449|0
1589842800000|2020-05-18 23:00:00|13510.8|13486.8|13507.3|13483.3|13511.6|13487.6|13486.6|13462.6|0
1589846400000|2020-05-19 00:00:00|13506.9|13482.9|13476.1|13452.1|13510.3|13486.3|13463.9|13439.9|0
1589850000000|2020-05-19 01:00:00|13463.6|13453.6|13431.1|13421.1|13481.1|13471.1|13418.6|13408.6|39713
1589853600000|2020-05-19 02:00:00|13433.6|13423.6|13388.6|13378.6|13438.6|13428.6|13383.6|13373.6|24376
1589857200000|2020-05-19 03:00:00|13386.1|13376.1|13378.6|13368.6|13393.6|13383.6|13363.6|13353.6|14786
1589860800000|2020-05-19 04:00:00|13383.6|13373.6|13396.1|13386.1|13403.6|13393.6|13383.6|13373.6|3021
1589864400000|2020-05-19 05:00:00|13398.6|13388.6|13391.1|13381.1|13408.6|13398.6|13373.6|13363.6|14947
1589868000000|2020-05-19 06:00:00|13393.6|13383.6|13408.6|13398.6|13413.6|13403.6|13388.6|13378.6|21057
1589871600000|2020-05-19 07:00:00|13411.1|13396.1|13363.6|13348.6|13413.6|13398.6|13358.6|13346.1|7906
1589875200000|2020-05-19 08:00:00|13361.1|13346.1|13403.4|13379.4|13410|13386|13353.8|13329.8|4177
1589878800000|2020-05-19 09:00:00|13403.2|13379.2|13358.6|13346.1|13407.6|13383.6|13336.1|13321.1|2999
1589882400000|2020-05-19 10:00:00|13356.1|13343.6|13348.6|13333.6|13356.1|13343.6|13343.6|13328.6|979
1589886000000|2020-05-19 11:00:00|13351.1|13336.1|13358.6|13346.1|13376.1|13361.1|13348.6|13333.6|641
1589889600000|2020-05-19 12:00:00|13361.1|13348.6|13363.6|13351.1|13366.1|13353.6|13351.1|13338.6|786
1589893200000|2020-05-19 13:00:00|13361.1|13348.6|13363.6|13351.1|13371.1|13358.6|13341.1|13328.6|2806
1589896800000|2020-05-19 14:00:00|13366.1|13353.6|13381.1|13368.6|13386.1|13373.6|13346.1|13333.6|3428
1589900400000|2020-05-19 15:00:00|13383.6|13371.1|13378.6|13366.1|13398.6|13386.1|13376.1|13361.1|1402
1589904000000|2020-05-19 16:00:00|13376.1|13363.6|13386.1|13373.6|13391.1|13378.6|13371.1|13358.6|1184
1589907600000|2020-05-19 17:00:00|13383.6|13371.1|13391.1|13378.6|13393.6|13381.1|13383.6|13371.1|506
1589911200000|2020-05-19 18:00:00|13388.6|13376.1|13359.9|13349.9|13396.1|13383.6|13356.1|13346.1|889
1589914800000|2020-05-19 19:00:00|13361.1|13351.1|13336.1|13326.1|13387.4|13377.4|13334.9|13324.9|3671
1589918400000|2020-05-19 20:00:00|13337.4|13327.4|13336.6|13312.6|13350.3|13337.4|13334.9|13311|978
1589922000000|2020-05-19 21:00:00|13336.4|13312.4|13325.1|13301.1|13338.1|13314.1|13320.4|13296.4|45
1589925600000|2020-05-19 22:00:00|13322.7|13298.7|13341|13317|13342.8|13318.8|13306|13282|0
1589929200000|2020-05-19 23:00:00|13340.2|13316.2|13356.5|13332.5|13363.3|13339.3|13340.2|13316.2|0
1589932800000|2020-05-20 00:00:00|13357.4|13333.4|13366.1|13342.1|13393.2|13369.2|13354.8|13330.8|0
1589936400000|2020-05-20 01:00:00|13357.1|13347.1|13407.1|13397.1|13437.1|13427.1|13357.1|13347.1|37677
1589940000000|2020-05-20 02:00:00|13404.6|13394.6|13382.1|13372.1|13409.6|13399.6|13354.6|13344.6|22706
1589943600000|2020-05-20 03:00:00|13379.6|13369.6|13387.1|13377.1|13392.1|13382.1|13357.1|13347.1|7915
1589947200000|2020-05-20 04:00:00|13389.6|13379.6|13382.1|13372.1|13397.1|13387.1|13382.1|13372.1|1967
1589950800000|2020-05-20 05:00:00|13384.6|13374.6|13392.1|13382.1|13439.6|13429.6|13372.1|13362.1|24615
1589954400000|2020-05-20 06:00:00|13394.6|13384.6|13382.1|13372.1|13402.1|13392.1|13364.6|13354.6|24996
1589958000000|2020-05-20 07:00:00|13384.6|13369.6|13387.1|13374.6|13404.6|13392.1|13372.1|13359.6|6878
1589961600000|2020-05-20 08:00:00|13389.6|13372.1|13405.2|13381.2|13428.9|13409.6|13387.1|13372.1|4298
1589965200000|2020-05-20 09:00:00|13404.8|13380.8|13442.1|13429.6|13449.6|13437.1|13402.1|13380.6|1922
1589968800000|2020-05-20 10:00:00|13444.6|13432.1|13444.6|13432.1|13452.1|13439.6|13437.1|13424.6|918
1589972400000|2020-05-20 11:00:00|13442.1|13429.6|13467.1|13454.6|13469.6|13457.1|13442.1|13429.6|1802
1589976000000|2020-05-20 12:00:00|13469.6|13457.1|13474.6|13462.1|13487.1|13474.6|13457.1|13444.6|2825
1589979600000|2020-05-20 13:00:00|13477.1|13464.6|13449.6|13437.1|13477.1|13464.6|13439.6|13427.1|3366
1589983200000|2020-05-20 14:00:00|13452.1|13439.6|13477.1|13464.6|13479.6|13467.1|13447.1|13434.6|2941
1589986800000|2020-05-20 15:00:00|13474.6|13462.1|13472.1|13459.6|13504.6|13492.1|13472.1|13459.6|3561
1589990400000|2020-05-20 16:00:00|13474.6|13462.1|13444.6|13432.1|13477.1|13464.6|13427.1|13414.6|2666
1589994000000|2020-05-20 17:00:00|13447.1|13434.6|13432.1|13419.6|13447.1|13434.6|13417.1|13402.1|2162
1589997600000|2020-05-20 18:00:00|13434.6|13422.1|13458.4|13448.4|13473.4|13463.4|13427.1|13414.6|3064
1590001200000|2020-05-20 19:00:00|13455.9|13445.9|13458.4|13448.4|13465.9|13455.9|13444.6|13434.6|1310
1590004800000|2020-05-20 20:00:00|13455.9|13445.9|13469.6|13445.6|13474.4|13450.9|13453.4|13434.2|587
1590008400000|2020-05-20 21:00:00|13468.9|13444.9|13470.6|13446.6|13473.2|13449.2|13468.1|13444.1|22
1590012000000|2020-05-20 22:00:00|13474.4|13450.4|13467.6|13443.6|13476.1|13452.1|13455.6|13431.6|0
1590015600000|2020-05-20 23:00:00|13468|13444|13458.6|13434.6|13471.5|13447.5|13458.5|13434.5|0
1590019200000|2020-05-21 00:00:00|13459.4|13435.4|13475.7|13451.7|13475.7|13451.7|13432.9|13408.9|0
1590022800000|2020-05-21 01:00:00|13460.3|13450.3|13452.8|13442.8|13487.8|13477.8|13440.3|13430.3|38533
1590026400000|2020-05-21 02:00:00|13450.3|13440.3|13450.3|13440.3|13457.8|13447.8|13410.3|13400.3|25286
1590030000000|2020-05-21 03:00:00|13452.8|13442.8|13432.8|13422.8|13465.3|13455.3|13430.3|13420.3|8767
1590033600000|2020-05-21 04:00:00|13435.3|13425.3|13437.8|13427.8|13442.8|13432.8|13427.8|13417.8|1655
1590037200000|2020-05-21 05:00:00|13435.3|13425.3|13445.3|13435.3|13467.8|13457.8|13420.3|13410.3|16923
1590040800000|2020-05-21 06:00:00|13442.8|13432.8|13377.8|13367.8|13445.3|13435.3|13355.3|13345.3|35646
1590044400000|2020-05-21 07:00:00|13380.3|13365.3|13362.8|13350.3|13392.8|13380.3|13360.3|13347.8|8418
1590048000000|2020-05-21 08:00:00|13365.3|13352.8|13376.3|13352.3|13384.5|13362.8|13335.3|13322.8|4501
1590051600000|2020-05-21 09:00:00|13352.8|13337.8|13317.8|13305.3|13362.8|13350.3|13317.8|13305.3|2627
1590055200000|2020-05-21 10:00:00|13315.3|13302.8|13310.3|13297.8|13317.8|13305.3|13302.8|13290.3|1601
1590058800000|2020-05-21 11:00:00|13312.8|13300.3|13287.8|13275.3|13325.3|13312.8|13285.3|13272.8|3265
1590062400000|2020-05-21 12:00:00|13290.3|13272.8|13300.3|13287.8|13327.8|13315.3|13267.8|13255.3|4618
1590066000000|2020-05-21 13:00:00|13302.8|13290.3|13332.8|13320.3|13350.3|13337.8|13302.8|13290.3|4001
1590069600000|2020-05-21 14:00:00|13335.3|13317.8|13305.3|13292.8|13340.3|13327.8|13282.8|13270.3|4557
1590073200000|2020-05-21 15:00:00|13302.8|13290.3|13300.3|13287.8|13310.3|13297.8|13275.3|13262.8|3673
1590076800000|2020-05-21 16:00:00|13302.8|13290.3|13300.3|13287.8|13320.3|13307.8|13290.3|13277.8|2079
1590080400000|2020-05-21 17:00:00|13302.8|13290.3|13305.3|13292.8|13320.3|13307.8|13295.3|13282.8|1894
1590084000000|2020-05-21 18:00:00|13302.8|13290.3|13301.6|13291.6|13315.3|13302.8|13284.1|13274.1|1323
1590087600000|2020-05-21 19:00:00|13300.3|13290.3|13309.1|13299.1|13319.1|13309.1|13296.6|13286.6|1548
1590091200000|2020-05-21 20:00:00|13310.3|13300.3|13322.1|13298.1|13329.8|13306.6|13309.1|13292.9|458
1590094800000|2020-05-21 21:00:00|13322.3|13298.3|13324.8|13300.8|13326.9|13302.9|13322.3|13298.3|4
1590098400000|2020-05-21 22:00:00|13324|13300|13346.2|13322.2|13352.9|13328.9|13313|13289|0
1590102000000|2020-05-21 23:00:00|13345.8|13321.8|13364.4|13340.4|13366.1|13342.1|13345.8|13321.8|0
1590105600000|2020-05-22 00:00:00|13365.2|13341.2|13321.9|13297.9|13379.2|13355.2|13321.7|13297.7|0
1590109200000|2020-05-22 01:00:00|13321.7|13297.7|13248.2|13238.2|13330.7|13320.7|13185.7|13175.7|71062
1590112800000|2020-05-22 02:00:00|13245.7|13235.7|13185.7|13175.7|13248.2|13238.2|13160.7|13150.7|43514
1590116400000|2020-05-22 03:00:00|13188.2|13178.2|13163.2|13153.2|13210.7|13200.7|13153.2|13143.2|26626
1590120000000|2020-05-22 04:00:00|13160.7|13150.7|13145.7|13135.7|13168.2|13158.2|13145.7|13135.7|4856
1590123600000|2020-05-22 05:00:00|13148.2|13138.2|13068.2|13058.2|13158.2|13148.2|13048.2|13038.2|60744
1590127200000|2020-05-22 06:00:00|13065.7|13055.7|13010.7|13000.7|13108.2|13098.2|13005.7|12995.7|56520
1590130800000|2020-05-22 07:00:00|13012.1|12999.6|13027.1|13014.6|13037.1|13024.6|12997.1|12984.6|22440
1590134400000|2020-05-22 08:00:00|13029.6|13017.1|13075.4|13051.4|13082|13058|12999.6|12984.6|17788
1590138000000|2020-05-22 09:00:00|13039.6|13027.1|13067.1|13052.1|13079.6|13067.1|13039.6|13027.1|5484
1590141600000|2020-05-22 10:00:00|13069.6|13054.6|13079.6|13067.1|13094.6|13082.1|13067.1|13052.1|3054
1590145200000|2020-05-22 11:00:00|13082.1|13069.6|13117.1|13104.6|13119.6|13107.1|13074.6|13062.1|4377
1590148800000|2020-05-22 12:00:00|13119.6|13107.1|13124.6|13112.1|13129.6|13117.1|13112.1|13099.6|2067
1590152400000|2020-05-22 13:00:00|13127.1|13114.6|13107.1|13094.6|13137.1|13124.6|13079.6|13067.1|7383
1590156000000|2020-05-22 14:00:00|13109.6|13097.1|13094.6|13082.1|13119.6|13107.1|13079.6|13067.1|6546
1590159600000|2020-05-22 15:00:00|13092.1|13079.6|13117.1|13104.6|13122.1|13109.6|13092.1|13079.6|2493
1590163200000|2020-05-22 16:00:00|13119.6|13107.1|13114.6|13102.1|13124.6|13112.1|13112.1|13099.6|1422
1590166800000|2020-05-22 17:00:00|13117.1|13104.6|13112.1|13099.6|13119.6|13107.1|13107.1|13094.6|1199
1590170400000|2020-05-22 18:00:00|13109.6|13097.1|13100.9|13090.9|13122.1|13109.6|13085.9|13075.9|2105
1590174000000|2020-05-22 19:00:00|13099.6|13089.6|13084.6|13074.6|13103.4|13093.4|13075.9|13065.9|2707
1590177600000|2020-05-22 20:00:00|13085.9|13075.9|13105|13081|13107.5|13083.5|13083.4|13068|446
1590357600000|2020-05-24 22:00:00|12998.5|12974.5|13056.1|13032.1|13067.1|13043.1|12997.7|12973.7|0
1590361200000|2020-05-24 23:00:00|13055.3|13031.3|13070.6|13046.6|13078|13054|13050|13026|0
1590364800000|2020-05-25 00:00:00|13071.4|13047.4|13033.9|13009.9|13075.5|13051.5|13025.4|13001.4|0
1590368400000|2020-05-25 01:00:00|13038.2|13028.2|13050.7|13040.7|13058.2|13048.2|12920.7|12910.7|83568
1590372000000|2020-05-25 02:00:00|13053.2|13043.2|13020.7|13010.7|13078.2|13068.2|12985.7|12975.7|46130
1590375600000|2020-05-25 03:00:00|13023.2|13013.2|13033.2|13023.2|13075.7|13065.7|13018.2|13008.2|26102
1590379200000|2020-05-25 04:00:00|13035.7|13025.7|13042.2|13032.2|13052.2|13042.2|13035.7|13025.7|7997
1590382800000|2020-05-25 05:00:00|13039.7|13029.7|13042.2|13032.2|13079.7|13069.7|13027.2|13017.2|18972
1590386400000|2020-05-25 06:00:00|13044.7|13034.7|13097.2|13087.2|13102.2|13092.2|13044.7|13034.7|28850
1590390000000|2020-05-25 07:00:00|13086.4|13073.9|13068.9|13053.9|13093.9|13081.4|13053.9|13041.4|13177
1590393600000|2020-05-25 08:00:00|13066.4|13048.9|13132.6|13108.6|13153.4|13129.4|13058.9|13046.4|8594
1590397200000|2020-05-25 09:00:00|13133.7|13109.7|13128.9|13113.9|13133.7|13118.9|13108.9|13091.4|1269
1590400800000|2020-05-25 10:00:00|13126.4|13116.4|13131.4|13116.4|13136.4|13121.4|13118.9|13103.9|1057
1590404400000|2020-05-25 11:00:00|13128.9|13118.9|13133.9|13121.4|13138.9|13126.4|13128.9|13113.9|96
1590408000000|2020-05-25 12:00:00|13136.4|13118.9|13138.9|13123.9|13143.9|13131.4|13126.4|13113.9|149
1590411600000|2020-05-25 13:00:00|13141.4|13126.4|13133.9|13121.4|13143.9|13131.4|13128.9|13116.4|691
1590415200000|2020-05-25 14:00:00|13131.4|13118.9|13141.4|13126.4|13141.4|13126.4|13126.4|13113.9|288
1590418800000|2020-05-25 15:00:00|13143.9|13128.9|13136.4|13121.4|13146.4|13131.4|13131.4|13116.4|372
1590422400000|2020-05-25 16:00:00|13138.9|13123.9|13136.4|13118.9|13138.9|13126.4|13128.9|13116.4|168
1590426000000|2020-05-25 17:00:00|13133.9|13116.4|13116.4|13101.4|13136.4|13116.4|13113.9|13098.9|109
1590429600000|2020-05-25 18:00:00|13118.9|13103.9|13127.7|13117.7|13128.9|13117.7|13116.4|13101.4|119
1590433200000|2020-05-25 19:00:00|13126.4|13116.4|13121.4|13111.4|13128.9|13118.9|13118.9|13108.9|320
1590436800000|2020-05-25 20:00:00|13120.2|13110.2|13126.7|13102.7|13126.7|13111.4|13118.9|13102.3|314
1590440400000|2020-05-25 21:00:00|13126.8|13102.8|13123.7|13099.7|13126.9|13102.9|13123.7|13099.7|5
1590444000000|2020-05-25 22:00:00|13121.7|13097.7|13127.5|13103.5|13128|13104|13101.3|13077.3|0
1590447600000|2020-05-25 23:00:00|13127.9|13103.9|13119.3|13095.3|13128.8|13104.8|13115.3|13091.3|0
1590451200000|2020-05-26 00:00:00|13118.9|13094.9|13169.1|13145.1|13176|13152|13109.3|13085.3|0
1590454800000|2020-05-26 01:00:00|13136.1|13126.1|13191.1|13181.1|13206.1|13196.1|13131.1|13121.1|47204
1590458400000|2020-05-26 02:00:00|13193.6|13183.6|13188.6|13178.6|13213.6|13203.6|13161.1|13151.1|29690
1590462000000|2020-05-26 03:00:00|13186.1|13176.1|13206.1|13196.1|13208.6|13198.6|13168.6|13158.6|28690
1590465600000|2020-05-26 04:00:00|13203.6|13193.6|13206.1|13196.1|13213.6|13203.6|13201.1|13191.1|25682
1590469200000|2020-05-26 05:00:00|13203.6|13193.6|13196.1|13186.1|13213.6|13203.6|13171.1|13161.1|20726
1590472800000|2020-05-26 06:00:00|13193.6|13183.6|13256.1|13246.1|13256.1|13246.1|13186.1|13176.1|45151
1590476400000|2020-05-26 07:00:00|13248.6|13243.6|13243.6|13231.1|13258.6|13246.1|13223.6|13211.1|25110
1590480000000|2020-05-26 08:00:00|13241.1|13228.6|13251.2|13227.2|13256.6|13238.6|13230.2|13206.2|8294
1590483600000|2020-05-26 09:00:00|13233.6|13221.1|13228.6|13213.6|13256.1|13243.6|13213.6|13201.1|4654
1590487200000|2020-05-26 10:00:00|13226.1|13216.1|13221.1|13208.6|13228.6|13216.1|13216.1|13203.6|316
1590490800000|2020-05-26 11:00:00|13218.6|13206.1|13218.6|13206.1|13228.6|13213.6|13208.6|13196.1|1542
1590494400000|2020-05-26 12:00:00|13221.1|13208.6|13223.6|13211.1|13226.1|13213.6|13208.6|13196.1|755
1590498000000|2020-05-26 13:00:00|13226.1|13213.6|13248.6|13233.6|13261.1|13248.6|13223.6|13213.6|2748
1590501600000|2020-05-26 14:00:00|13246.1|13231.1|13263.6|13251.1|13271.1|13258.6|13236.1|13223.6|2147
1590505200000|2020-05-26 15:00:00|13261.1|13248.6|13228.6|13216.1|13268.6|13253.6|13226.1|13213.6|1880
1590508800000|2020-05-26 16:00:00|13231.1|13218.6|13243.6|13231.1|13246.1|13233.6|13223.6|13211.1|1345
1590512400000|2020-05-26 17:00:00|13246.1|13233.6|13231.1|13216.1|13246.1|13233.6|13231.1|13216.1|943
1590516000000|2020-05-26 18:00:00|13228.6|13218.6|13232.4|13222.4|13233.6|13222.4|13219.9|13208.6|1373
1590519600000|2020-05-26 19:00:00|13231.1|13221.1|13171.1|13161.1|13234.9|13224.9|13163.6|13153.6|3460
1590523200000|2020-05-26 20:00:00|13172.4|13162.4|13204.5|13180.5|13212.1|13188.1|13171.1|13161.1|1660
1590526800000|2020-05-26 21:00:00|13204.6|13180.6|13204.8|13180.8|13204.8|13180.8|13197|13173|57
1590530400000|2020-05-26 22:00:00|13207.4|13183.4|13209.5|13185.5|13212|13188|13188.2|13164.2|0
1590534000000|2020-05-26 23:00:00|13209.9|13185.9|13200.9|13176.9|13212|13188|13193.5|13169.5|0
1590537600000|2020-05-27 00:00:00|13201.7|13177.7|13198|13174|13227.6|13203.6|13179.5|13155.5|0
1590541200000|2020-05-27 01:00:00|13198.2|13174.2|13230.3|13220.3|13292.8|13282.8|13170.3|13160.3|75839
1590544800000|2020-05-27 02:00:00|13232.8|13222.8|13205.3|13195.3|13235.3|13225.3|13185.3|13175.3|54663
1590548400000|2020-05-27 03:00:00|13207.8|13197.8|13210.3|13200.3|13227.8|13217.8|13170.3|13160.3|38189
1590552000000|2020-05-27 04:00:00|13212.8|13202.8|13230.3|13220.3|13230.3|13220.3|13197.8|13187.8|19216
1590555600000|2020-05-27 05:00:00|13227.8|13217.8|13180.3|13170.3|13230.3|13220.3|13175.3|13165.3|36990
1590559200000|2020-05-27 06:00:00|13182.8|13172.8|13212.8|13202.8|13215.3|13205.3|13160.3|13150.3|36185
1590562800000|2020-05-27 07:00:00|13200.8|13188.3|13203.3|13190.8|13213.3|13200.8|13178.3|13165.8|12606
1590566400000|2020-05-27 08:00:00|13205.8|13193.3|13239.3|13215.3|13257.4|13233.4|13205.8|13191.3|4245
1590570000000|2020-05-27 09:00:00|13239.7|13215.7|13258.3|13245.8|13260.8|13248.3|13208.3|13195.8|2238
1590573600000|2020-05-27 10:00:00|13260.8|13243.3|13238.3|13225.8|13263.3|13250.8|13230.8|13218.3|2559
1590577200000|2020-05-27 11:00:00|13235.8|13223.3|13230.8|13218.3|13245.8|13233.3|13228.3|13215.8|1367
1590580800000|2020-05-27 12:00:00|13228.3|13215.8|13190.8|13178.3|13233.3|13220.8|13190.8|13178.3|2066
1590584400000|2020-05-27 13:00:00|13188.3|13175.8|13173.3|13160.8|13215.8|13200.8|13165.8|13153.3|2951
1590588000000|2020-05-27 14:00:00|13175.8|13158.3|13135.8|13120.8|13185.8|13173.3|13128.3|13113.3|4652
1590591600000|2020-05-27 15:00:00|13133.3|13123.3|13143.3|13130.8|13173.3|13160.8|13120.8|13108.3|3873
1590595200000|2020-05-27 16:00:00|13145.8|13128.3|13120.8|13108.3|13160.8|13145.8|13118.3|13105.8|2855
1590598800000|2020-05-27 17:00:00|13123.3|13110.8|13123.3|13108.3|13125.8|13113.3|13085.8|13073.3|3482
1590602400000|2020-05-27 18:00:00|13125.8|13110.8|13140.8|13130.8|13140.8|13130.8|13118.3|13105.8|2084
1590606000000|2020-05-27 19:00:00|13142.1|13132.1|13153.3|13143.3|13157.1|13147.1|13139.6|13129.6|1497
1590609600000|2020-05-27 20:00:00|13154.6|13144.6|13166.2|13142.2|13179.8|13155.8|13148.3|13138.3|857
1590613200000|2020-05-27 21:00:00|13166.1|13142.1|13160.4|13136.4|13169|13145|13158.9|13134.9|23
1590616800000|2020-05-27 22:00:00|13161.4|13137.4|13168.3|13144.3|13181.9|13157.9|13148.3|13124.3|0
1590620400000|2020-05-27 23:00:00|13169.1|13145.1|13192|13168|13193.1|13169.1|13160.9|13136.9|0
1590624000000|2020-05-28 00:00:00|13191.1|13167.1|13196.1|13172.1|13227.7|13203.7|13181.2|13157.2|0
1590627600000|2020-05-28 01:00:00|13191.6|13181.6|13339.1|13329.1|13381.6|13371.6|13171.6|13161.6|74395
1590631200000|2020-05-28 02:00:00|13336.6|13326.6|13281.6|13271.6|13361.6|13351.6|13261.6|13251.6|45100
1590634800000|2020-05-28 03:00:00|13279.1|13269.1|13156.6|13146.6|13284.1|13274.1|13154.1|13144.1|28445
1590638400000|2020-05-28 04:00:00|13159.1|13149.1|13176.6|13166.6|13181.6|13171.6|13144.1|13134.1|7555
1590642000000|2020-05-28 05:00:00|13174.1|13164.1|13216.6|13206.6|13246.6|13236.6|13136.6|13126.6|49308
1590645600000|2020-05-28 06:00:00|13214.1|13204.1|13259.1|13249.1|13296.6|13286.6|13201.6|13191.6|52043
1590649200000|2020-05-28 07:00:00|13241.1|13228.6|13253.6|13241.1|13268.6|13256.1|13226.1|13213.6|13121
1590652800000|2020-05-28 08:00:00|13256.1|13243.6|13243.2|13219.2|13266.1|13253.6|13221.5|13197.5|6431
1590656400000|2020-05-28 09:00:00|13243.6|13219.6|13216.1|13203.6|13266.1|13253.6|13213.6|13201.1|3034
1590660000000|2020-05-28 10:00:00|13213.6|13201.1|13236.1|13223.6|13241.1|13228.6|13213.6|13201.1|2142
1590663600000|2020-05-28 11:00:00|13233.6|13221.1|13231.1|13218.6|13241.1|13228.6|13223.6|13211.1|1218
1590667200000|2020-05-28 12:00:00|13233.6|13221.1|13241.1|13228.6|13246.1|13233.6|13221.1|13208.6|1927
1590670800000|2020-05-28 13:00:00|13243.6|13231.1|13221.1|13208.6|13263.6|13251.1|13213.6|13201.1|6931
1590674400000|2020-05-28 14:00:00|13218.6|13206.1|13251.1|13238.6|13256.1|13243.6|13211.1|13198.6|2487
1590678000000|2020-05-28 15:00:00|13253.6|13241.1|13238.6|13226.1|13261.1|13248.6|13216.1|13203.6|5988
1590681600000|2020-05-28 16:00:00|13236.1|13223.6|13271.1|13258.6|13273.6|13261.1|13233.6|13221.1|4322
1590685200000|2020-05-28 17:00:00|13273.6|13256.1|13278.6|13266.1|13286.1|13273.6|13268.6|13256.1|2098
1590688800000|2020-05-28 18:00:00|13281.1|13268.6|13254.9|13244.9|13281.1|13268.6|13246.1|13236.1|1548
1590692400000|2020-05-28 19:00:00|13257.4|13247.4|13177.4|13167.4|13257.4|13247.4|13169.9|13159.9|6436
1590696000000|2020-05-28 20:00:00|13178.6|13168.6|13205.1|13181.1|13210.7|13192.4|13178.6|13167.6|1009
1590699600000|2020-05-28 21:00:00|13205.5|13181.5|13204.1|13180.1|13207.4|13183.4|13201|13177|10
1590703200000|2020-05-28 22:00:00|13206|13182|13197.9|13173.9|13214.8|13190.8|13185.6|13161.6|0
1590706800000|2020-05-28 23:00:00|13197.5|13173.5|13173.5|13149.5|13208.5|13184.5|13171.1|13147.1|0
1590710400000|2020-05-29 00:00:00|13174.3|13150.3|13154.1|13130.1|13191.9|13167.9|13150.9|13126.9|0
1590714000000|2020-05-29 01:00:00|13155.2|13131.2|13201.7|13191.7|13229.2|13219.2|13086.7|13076.7|61576
1590717600000|2020-05-29 02:00:00|13204.2|13194.2|13269.2|13259.2|13281.7|13271.7|13201.7|13191.7|36410
1590721200000|2020-05-29 03:00:00|13271.7|13261.7|13216.7|13206.7|13274.2|13264.2|13204.2|13194.2|14805
1590724800000|2020-05-29 04:00:00|13219.2|13209.2|13221.7|13211.7|13224.2|13214.2|13196.7|13186.7|1580
1590728400000|2020-05-29 05:00:00|13226.7|13216.7|13221.7|13211.7|13246.7|13236.7|13204.2|13194.2|14783
1590732000000|2020-05-29 06:00:00|13219.2|13209.2|13226.7|13216.7|13236.7|13226.7|13199.2|13189.2|32812
1590735600000|2020-05-29 07:00:00|13217.2|13204.7|13219.7|13207.2|13239.7|13227.2|13204.7|13192.2|14561
1590739200000|2020-05-29 08:00:00|13217.2|13204.7|13233.6|13209.6|13251.2|13237.2|13187.2|13174.7|16616
1590742800000|2020-05-29 09:00:00|13247.2|13234.7|13242.2|13229.7|13257.2|13244.7|13227.2|13214.7|3511
1590746400000|2020-05-29 10:00:00|13239.7|13227.2|13224.7|13212.2|13247.2|13234.7|13219.7|13207.2|2234
1590750000000|2020-05-29 11:00:00|13227.2|13214.7|13244.7|13229.7|13244.7|13232.2|13219.7|13207.2|4222
1590753600000|2020-05-29 12:00:00|13242.2|13232.2|13242.2|13229.7|13274.7|13262.2|13237.2|13224.7|3808
1590757200000|2020-05-29 13:00:00|13239.7|13227.2|13207.2|13194.7|13247.2|13234.7|13194.7|13182.2|4722
1590760800000|2020-05-29 14:00:00|13209.7|13197.2|13197.2|13184.7|13234.7|13222.2|13189.7|13177.2|3939
1590764400000|2020-05-29 15:00:00|13199.7|13187.2|13199.7|13187.2|13212.2|13199.7|13177.2|13164.7|3572
1590768000000|2020-05-29 16:00:00|13197.2|13184.7|13202.2|13189.7|13222.2|13209.7|13152.2|13139.7|3951
1590771600000|2020-05-29 17:00:00|13204.7|13187.2|13134.7|13122.2|13207.2|13194.7|13129.7|13117.2|7179
1590775200000|2020-05-29 18:00:00|13132.2|13119.7|13208.5|13198.5|13208.5|13198.5|13101|13091|9950
1590778800000|2020-05-29 19:00:00|13209.7|13199.7|13261|13251|13286|13276|13191|13181|11911
1590782400000|2020-05-29 20:00:00|13262.2|13252.2|13277.8|13253.8|13279.9|13261|13256|13232|1003
1590962400000|2020-05-31 22:00:00|13140.5|13116.5|13180.2|13156.2|13184.4|13160.4|13126.9|13102.9|0
1590966000000|2020-05-31 23:00:00|13179.4|13155.4|13195.9|13171.9|13200.3|13176.3|13164|13140|0
1590969600000|2020-06-01 00:00:00|13195.1|13171.1|13277|13253|13277.4|13253.4|13191|13167|0
1590973200000|2020-06-01 01:00:00|13289.7|13279.7|13494.7|13484.7|13504.7|13494.7|13284.7|13274.7|98077
1590976800000|2020-06-01 02:00:00|13492.2|13482.2|13520.9|13510.9|13545.9|13535.9|13468.4|13458.4|44618
1590980400000|2020-06-01 03:00:00|13523.4|13513.4|13538.4|13528.4|13550.9|13540.9|13505.9|13495.9|17521
1590984000000|2020-06-01 04:00:00|13535.9|13525.9|13555.9|13545.9|13555.9|13545.9|13535.9|13525.9|2253
1590987600000|2020-06-01 05:00:00|13553.4|13543.4|13588.4|13578.4|13598.4|13588.4|13533.4|13523.4|33924
1590991200000|2020-06-01 06:00:00|13585.9|13575.9|13550.9|13540.9|13585.9|13575.9|13533.4|13523.4|35611
1590994800000|2020-06-01 07:00:00|13545.6|13533.1|13510.6|13498.1|13548.1|13535.6|13508.1|13495.6|9838
1590998400000|2020-06-01 08:00:00|13508.1|13495.6|13430.4|13406.4|13515.6|13503.1|13335.6|13323.1|27543
1591002000000|2020-06-01 09:00:00|13431.2|13407.2|13420.6|13408.1|13435.6|13423.1|13388.1|13375.6|5433
1591005600000|2020-06-01 10:00:00|13418.1|13405.6|13445.6|13430.6|13448.1|13435.6|13408.1|13395.6|2043
1591009200000|2020-06-01 11:00:00|13448.1|13433.1|13448.1|13433.1|13455.6|13443.1|13440.6|13428.1|1544
1591012800000|2020-06-01 12:00:00|13450.6|13435.6|13433.1|13420.6|13458.1|13445.6|13423.1|13410.6|1552
1591016400000|2020-06-01 13:00:00|13430.6|13418.1|13450.6|13438.1|13468.1|13455.6|13403.1|13390.6|4779
1591020000000|2020-06-01 14:00:00|13453.1|13440.6|13500.6|13488.1|13500.6|13488.1|13445.6|13433.1|4500
1591023600000|2020-06-01 15:00:00|13503.1|13490.6|13503.1|13490.6|13505.6|13493.1|13475.6|13463.1|3092
1591027200000|2020-06-01 16:00:00|13500.6|13488.1|13523.1|13510.6|13523.1|13510.6|13490.6|13478.1|1333
1591030800000|2020-06-01 17:00:00|13525.6|13513.1|13535.6|13523.1|13540.6|13528.1|13523.1|13510.6|1339
1591034400000|2020-06-01 18:00:00|13538.1|13525.6|13524.4|13514.4|13538.1|13526.9|13515.6|13503.1|2169
1591038000000|2020-06-01 19:00:00|13523.1|13513.1|13540.6|13530.6|13543.1|13533.1|13514.4|13504.4|1670
1591041600000|2020-06-01 20:00:00|13541.9|13531.9|13533.7|13509.7|13541.9|13531.9|13526.9|13506|540
1591045200000|2020-06-01 21:00:00|13532.8|13508.8|13529.2|13505.2|13535.4|13511.4|13528.4|13504.4|13
1591048800000|2020-06-01 22:00:00|13530.4|13506.4|13506.6|13482.6|13538.4|13514.4|13496.7|13472.7|0
1591052400000|2020-06-01 23:00:00|13505.8|13481.8|13484.9|13460.9|13506.6|13482.6|13473.9|13449.9|0
1591056000000|2020-06-02 00:00:00|13484.1|13460.1|13528.8|13504.8|13529.7|13505.7|13479.1|13455.1|0
1591059600000|2020-06-02 01:00:00|13529.2|13505.2|13576|13566|13608.5|13598.5|13506|13496|59374
1591063200000|2020-06-02 02:00:00|13578.5|13568.5|13621|13611|13641|13631|13578.5|13568.5|38075
1591066800000|2020-06-02 03:00:00|13623.5|13613.5|13613.5|13603.5|13636|13626|13608.5|13598.5|17090
1591070400000|2020-06-02 04:00:00|13611|13601|13608.5|13598.5|13623.5|13613.5|13606|13596|2069
1591074000000|2020-06-02 05:00:00|13611|13601|13703.5|13693.5|13703.5|13693.5|13601|13591|26884
1591077600000|2020-06-02 06:00:00|13706|13696|13648.5|13638.5|13723.5|13713.5|13641|13631|32345
1591081200000|2020-06-02 07:00:00|13651|13636|13638.5|13626|13663.5|13651|13636|13621|12300
1591084800000|2020-06-02 08:00:00|13641|13628.5|13683.9|13659.9|13702.3|13678.3|13628.5|13616|9311
1591088400000|2020-06-02 09:00:00|13683.4|13659.4|13681|13668.5|13698.5|13686|13651|13638.5|4755
1591092000000|2020-06-02 10:00:00|13678.5|13666|13681|13668.5|13696|13683.5|13676|13663.5|1334
1591095600000|2020-06-02 11:00:00|13678.5|13666|13668.5|13656|13683.5|13671|13661|13648.5|1348
1591099200000|2020-06-02 12:00:00|13666|13653.5|13678.5|13666|13688.5|13676|13663.5|13651|1471
1591102800000|2020-06-02 13:00:00|13681|13668.5|13708.5|13696|13708.5|13696|13661|13648.5|3116
1591106400000|2020-06-02 14:00:00|13711|13698.5|13738.5|13726|13756|13743.5|13706|13693.5|5708
1591110000000|2020-06-02 15:00:00|13736|13723.5|13696|13683.5|13741|13728.5|13693.5|13681|4505
1591113600000|2020-06-02 16:00:00|13698.5|13686|13713.5|13698.5|13718.5|13706|13693.5|13681|1564
1591117200000|2020-06-02 17:00:00|13711|13701|13716|13703.5|13718.5|13706|13703.5|13691|903
1591120800000|2020-06-02 18:00:00|13718.5|13701|13719.8|13709.8|13731|13718.5|13701|13688.5|1501
1591124400000|2020-06-02 19:00:00|13721|13711|13732.3|13722.3|13736|13726|13703.5|13693.5|1349
1591128000000|2020-06-02 20:00:00|13731|13721|13739.7|13715.7|13744.3|13722.3|13723.5|13705.6|575
1591131600000|2020-06-02 21:00:00|13739.8|13715.8|13768.6|13744.6|13769|13745|13739.5|13715.5|65
1591135200000|2020-06-02 22:00:00|13770.4|13746.4|13763.1|13739.1|13773.4|13749.4|13754.4|13730.4|0
1591138800000|2020-06-02 23:00:00|13762.3|13738.3|13797.8|13773.8|13802|13778|13762.3|13738.3|0
1591142400000|2020-06-03 00:00:00|13798.6|13774.6|13791.5|13767.5|13818|13794|13775.5|13751.5|0
1591146000000|2020-06-03 01:00:00|13766.1|13756.1|13821.1|13811.1|13863.6|13853.6|13746.1|13736.1|66073
1591149600000|2020-06-03 02:00:00|13818.6|13808.6|13766.1|13756.1|13821.1|13811.1|13726.1|13716.1|34060
1591153200000|2020-06-03 03:00:00|13763.6|13753.6|13748.6|13738.6|13776.1|13766.1|13733.6|13723.6|11574
1591156800000|2020-06-03 04:00:00|13751.1|13741.1|13778.6|13768.6|13783.6|13773.6|13751.1|13741.1|3441
1591160400000|2020-06-03 05:00:00|13776.1|13766.1|13748.6|13738.6|13778.6|13768.6|13713.6|13703.6|22398
1591164000000|2020-06-03 06:00:00|13751.1|13741.1|13701.1|13691.1|13758.6|13748.6|13701.1|13691.1|24497
1591167600000|2020-06-03 07:00:00|13702.7|13687.7|13692.7|13680.2|13722.7|13710.2|13665.2|13652.7|18919
1591171200000|2020-06-03 08:00:00|13690.2|13677.7|13716.7|13692.7|13726.1|13702.1|13685.2|13672.7|6876
1591174800000|2020-06-03 09:00:00|13717.2|13693.2|13767.7|13755.2|13772.7|13760.2|13702.7|13690.2|4967
1591178400000|2020-06-03 10:00:00|13765.2|13752.7|13732.7|13720.2|13770.2|13757.7|13727.7|13715.2|2687
1591182000000|2020-06-03 11:00:00|13730.2|13717.7|13767.7|13755.2|13770.2|13757.7|13722.7|13710.2|2711
1591185600000|2020-06-03 12:00:00|13770.2|13757.7|13780.2|13767.7|13792.7|13777.7|13767.7|13755.2|3706
1591189200000|2020-06-03 13:00:00|13777.7|13765.2|13802.7|13790.2|13807.7|13795.2|13775.2|13762.7|6229
1591192800000|2020-06-03 14:00:00|13805.2|13792.7|13845.2|13832.7|13862.7|13850.2|13802.7|13790.2|9680
1591196400000|2020-06-03 15:00:00|13847.7|13835.2|13840.2|13827.7|13860.2|13847.7|13835.2|13822.7|4340
1591200000000|2020-06-03 16:00:00|13837.7|13825.2|13832.7|13820.2|13842.7|13830.2|13827.7|13815.2|1713
1591203600000|2020-06-03 17:00:00|13835.2|13822.7|13835.2|13820.2|13840.2|13827.7|13825.2|13812.7|1406
1591207200000|2020-06-03 18:00:00|13832.7|13822.7|13839|13829|13845.2|13834|13832.7|13820.2|2238
1591210800000|2020-06-03 19:00:00|13837.7|13827.7|13824|13814|13839|13829|13821.5|13811.5|2698
1591214400000|2020-06-03 20:00:00|13821.5|13811.5|13829.4|13805.4|13833.8|13816.5|13821.5|13802.9|705
1591218000000|2020-06-03 21:00:00|13829.5|13805.5|13831.2|13807.2|13832.2|13808.2|13829.5|13805.5|13
1591221600000|2020-06-03 22:00:00|13830.9|13806.9|13827|13803|13833.4|13809.4|13808.2|13784.2|0
1591225200000|2020-06-03 23:00:00|13826.5|13802.5|13848.4|13824.4|13860|13836|13826.1|13802.1|0
1591228800000|2020-06-04 00:00:00|13849.3|13825.3|13814.2|13790.2|13852.6|13828.6|13783.1|13759.1|0
1591232400000|2020-06-04 01:00:00|13815.2|13791.2|13685.5|13675.5|13820.5|13810.5|13683|13673|53606
1591236000000|2020-06-04 02:00:00|13683|13673|13670.5|13660.5|13695.5|13685.5|13650.5|13640.5|33947
1591239600000|2020-06-04 03:00:00|13673|13663|13680.5|13670.5|13690.5|13680.5|13650.5|13640.5|11778
1591243200000|2020-06-04 04:00:00|13683|13673|13680.5|13670.5|13688|13678|13670.5|13660.5|1351
1591246800000|2020-06-04 05:00:00|13683|13673|13688|13678|13720.5|13710.5|13670.5|13660.5|18931
1591250400000|2020-06-04 06:00:00|13690.5|13680.5|13673|13663|13708|13698|13663|13653|18432
1591254000000|2020-06-04 07:00:00|13675.5|13660.5|13683|13670.5|13685.5|13673|13655.5|13643|7902
1591257600000|2020-06-04 08:00:00|13685.5|13673|13680.9|13656.9|13705.5|13693|13677.5|13653.5|4641
1591261200000|2020-06-04 09:00:00|13681.2|13657.2|13658|13645.5|13700.5|13688|13653|13640.5|4858
1591264800000|2020-06-04 10:00:00|13655.5|13643|13673|13660.5|13680.5|13668|13653|13640.5|1584
1591268400000|2020-06-04 11:00:00|13675.5|13658|13715.5|13703|13728|13715.5|13668|13655.5|3723
1591272000000|2020-06-04 12:00:00|13718|13700.5|13673|13660.5|13718|13705.5|13643|13630.5|3310
1591275600000|2020-06-04 13:00:00|13675.5|13663|13665.5|13653|13690.5|13678|13650.5|13638|3493
1591279200000|2020-06-04 14:00:00|13668|13650.5|13705.5|13693|13713|13700.5|13648|13635.5|4316
1591282800000|2020-06-04 15:00:00|13708|13690.5|13670.5|13658|13708|13695.5|13655.5|13643|2720
1591286400000|2020-06-04 16:00:00|13668|13655.5|13653|13640.5|13685.5|13673|13653|13640.5|1637
1591290000000|2020-06-04 17:00:00|13655.5|13643|13675.5|13663|13678|13665.5|13653|13640.5|809
1591293600000|2020-06-04 18:00:00|13673|13660.5|13648|13638|13683|13670.5|13646.8|13636.8|1160
1591297200000|2020-06-04 19:00:00|13646.8|13636.8|13656.8|13646.8|13661.8|13651.8|13629.3|13619.3|1969
1591300800000|2020-06-04 20:00:00|13658|13648|13674.8|13650.8|13683.4|13659.4|13656.8|13639.2|376
1591304400000|2020-06-04 21:00:00|13675|13651|13670.6|13646.6|13676.3|13652.3|13668.8|13644.8|10
1591308000000|2020-06-04 22:00:00|13673.2|13649.2|13690.4|13666.4|13700.2|13676.2|13668.7|13644.7|0
1591311600000|2020-06-04 23:00:00|13690.8|13666.8|13670.2|13646.2|13696.7|13672.7|13669.3|13645.3|0
1591315200000|2020-06-05 00:00:00|13671|13647|13687.2|13663.2|13688.2|13664.2|13660.5|13636.5|0
1591318800000|2020-06-05 01:00:00|13683.9|13673.9|13646.4|13636.4|13733.9|13723.9|13641.4|13631.4|34874
1591322400000|2020-06-05 02:00:00|13648.9|13638.9|13666.4|13656.4|13691.4|13681.4|13636.4|13626.4|17131
1591326000000|2020-06-05 03:00:00|13663.9|13653.9|13671.4|13661.4|13681.4|13671.4|13653.9|13643.9|8206
1591329600000|2020-06-05 04:00:00|13668.9|13658.9|13676.4|13666.4|13688.9|13678.9|13668.9|13658.9|2169
1591333200000|2020-06-05 05:00:00|13673.9|13663.9|13718.9|13708.9|13721.4|13711.4|13656.4|13646.4|18706
1591336800000|2020-06-05 06:00:00|13721.4|13711.4|13768.9|13758.9|13771.4|13761.4|13718.9|13708.9|27778
1591340400000|2020-06-05 07:00:00|13771.4|13756.4|13786.4|13771.4|13786.4|13773.9|13731.4|13716.4|15190
1591344000000|2020-06-05 08:00:00|13783.9|13773.9|13772.6|13748.6|13796.5|13778.9|13760.3|13736.3|5253
1591347600000|2020-06-05 09:00:00|13774.7|13750.7|13736.4|13723.9|13774.7|13750.7|13718.9|13703.9|4770
1591351200000|2020-06-05 10:00:00|13733.9|13721.4|13746.4|13733.9|13751.4|13736.4|13713.9|13701.4|1670
1591354800000|2020-06-05 11:00:00|13743.9|13731.4|13738.9|13726.4|13756.4|13743.9|13728.9|13716.4|800
1591358400000|2020-06-05 12:00:00|13736.4|13723.9|13788.9|13776.4|13793.9|13781.4|13733.9|13721.4|4341
1591362000000|2020-06-05 13:00:00|13786.4|13773.9|13808.9|13796.4|13843.9|13831.4|13786.4|13773.9|6416
1591365600000|2020-06-05 14:00:00|13806.4|13793.9|13838.9|13826.4|13841.4|13828.9|13803.9|13791.4|3825
1591369200000|2020-06-05 15:00:00|13841.4|13828.9|13856.4|13843.9|13876.4|13863.9|13838.9|13826.4|3534
1591372800000|2020-06-05 16:00:00|13858.9|13846.4|13851.4|13838.9|13868.9|13856.4|13846.4|13833.9|2018
1591376400000|2020-06-05 17:00:00|13848.9|13836.4|13826.4|13813.9|13851.4|13838.9|13826.4|13813.9|1252
1591380000000|2020-06-05 18:00:00|13823.9|13811.4|13815.2|13805.2|13833.9|13821.4|13793.9|13781.4|2649
1591383600000|2020-06-05 19:00:00|13816.4|13806.4|13822.7|13812.7|13825.2|13815.2|13800.2|13790.2|1620
1591387200000|2020-06-05 20:00:00|13825.2|13815.2|13820.9|13796.9|13832|13816.4|13815.2|13796.6|483
1591567200000|2020-06-07 22:00:00|13872.9|13848.9|13894.4|13870.4|13900.4|13876.4|13868.1|13844.1|3
1591570800000|2020-06-07 23:00:00|13894|13870|13913.2|13889.2|13921.2|13897.2|13892|13868|0
1591574400000|2020-06-08 00:00:00|13912.4|13888.4|13850.6|13826.6|13912.4|13888.4|13850.6|13826.6|0
1591578000000|2020-06-08 01:00:00|13850.8|13826.8|13942.1|13932.1|13947.1|13937.1|13782.1|13772.1|64094
1591581600000|2020-06-08 02:00:00|13947.1|13937.1|13844.6|13834.6|13947.1|13937.1|13822.1|13812.1|35835
1591585200000|2020-06-08 03:00:00|13842.1|13832.1|13822.1|13812.1|13877.1|13867.1|13814.6|13804.6|14776
1591588800000|2020-06-08 04:00:00|13819.6|13809.6|13822.1|13812.1|13824.6|13814.6|13814.6|13804.6|1438
1591592400000|2020-06-08 05:00:00|13824.6|13814.6|13817.1|13807.1|13839.6|13829.6|13789.6|13779.6|22901
1591596000000|2020-06-08 06:00:00|13819.6|13809.6|13819.6|13809.6|13842.1|13832.1|13799.6|13789.6|19950
1591599600000|2020-06-08 07:00:00|13822.1|13812.1|13799.6|13787.1|13839.6|13827.1|13787.1|13774.6|11478
1591603200000|2020-06-08 08:00:00|13802.1|13789.6|13867.8|13843.8|13871.4|13847.4|13802.1|13789.6|3159
1591606800000|2020-06-08 09:00:00|13842.1|13827.1|13817.1|13804.6|13852.1|13839.6|13817.1|13802.1|2515
1591610400000|2020-06-08 10:00:00|13814.6|13802.1|13812.1|13799.6|13832.1|13819.6|13809.6|13797.1|952
1591614000000|2020-06-08 11:00:00|13814.6|13802.1|13824.6|13812.1|13827.1|13814.6|13794.6|13782.1|2307
1591617600000|2020-06-08 12:00:00|13822.1|13809.6|13814.6|13802.1|13832.1|13819.6|13812.1|13799.6|1096
1591621200000|2020-06-08 13:00:00|13817.1|13804.6|13822.1|13809.6|13832.1|13819.6|13804.6|13792.1|2114
1591624800000|2020-06-08 14:00:00|13824.6|13812.1|13812.1|13799.6|13824.6|13812.1|13789.6|13777.1|2147
1591628400000|2020-06-08 15:00:00|13809.6|13797.1|13804.6|13792.1|13819.6|13807.1|13802.1|13789.6|990
1591632000000|2020-06-08 16:00:00|13807.1|13794.6|13827.1|13814.6|13827.1|13814.6|13799.6|13787.1|460
1591635600000|2020-06-08 17:00:00|13824.6|13812.1|13842.1|13829.6|13844.6|13832.1|13824.6|13812.1|752
1591639200000|2020-06-08 18:00:00|13844.6|13832.1|13848.4|13838.4|13848.4|13838.4|13839.6|13827.1|821
1591642800000|2020-06-08 19:00:00|13847.1|13837.1|13878.4|13868.4|13878.4|13868.4|13840.9|13830.9|1715
1591646400000|2020-06-08 20:00:00|13875.9|13865.9|13870.6|13846.6|13875.9|13865.9|13865.9|13842|443
1591650000000|2020-06-08 21:00:00|13870.5|13846.5|13878.4|13854.4|13878.6|13854.6|13869.6|13845.6|7
1591653600000|2020-06-08 22:00:00|13880.9|13856.9|13861.9|13837.9|13882.5|13858.5|13860.3|13836.3|0
1591657200000|2020-06-08 23:00:00|13862.7|13838.7|13864.5|13840.5|13873.1|13849.1|13859.7|13835.7|0
1591660800000|2020-06-09 00:00:00|13865.3|13841.3|13872.6|13848.6|13882.5|13858.5|13829.9|13805.9|0
1591664400000|2020-06-09 01:00:00|13872.2|13848.2|13908.5|13898.5|13928.5|13918.5|13801|13791|42762
1591668000000|2020-06-09 02:00:00|13911|13901|13918.5|13908.5|13926|13916|13848.5|13838.5|34157
1591671600000|2020-06-09 03:00:00|13921|13911|13943.5|13933.5|13951|13941|13871|13861|19910
1591675200000|2020-06-09 04:00:00|13946|13936|13951|13941|13958.5|13948.5|13938.5|13928.5|5055
1591678800000|2020-06-09 05:00:00|13953.5|13943.5|13933.5|13923.5|13958.5|13948.5|13916|13906|33975
1591682400000|2020-06-09 06:00:00|13931|13921|13903.5|13893.5|13933.5|13923.5|13893.5|13883.5|22756
1591686000000|2020-06-09 07:00:00|13892.2|13879.7|13844.7|13829.7|13909.7|13897.2|13832.2|13819.7|9512
1591689600000|2020-06-09 08:00:00|13847.2|13832.2|13800.6|13776.6|13852.2|13839.7|13774.5|13750.5|7202
1591693200000|2020-06-09 09:00:00|13801|13777|13814.7|13802.2|13832.2|13819.7|13799.7|13777|2966
1591696800000|2020-06-09 10:00:00|13817.2|13804.7|13829.7|13817.2|13834.7|13822.2|13807.2|13794.7|911
1591700400000|2020-06-09 11:00:00|13832.2|13819.7|13842.2|13829.7|13849.7|13837.2|13827.2|13814.7|790
1591704000000|2020-06-09 12:00:00|13844.7|13832.2|13832.2|13819.7|13849.7|13837.2|13829.7|13817.2|904
1591707600000|2020-06-09 13:00:00|13834.7|13822.2|13837.2|13824.7|13847.2|13834.7|13807.2|13794.7|3959
1591711200000|2020-06-09 14:00:00|13842.2|13827.2|13857.2|13844.7|13864.7|13852.2|13822.2|13809.7|3430
1591714800000|2020-06-09 15:00:00|13854.7|13842.2|13849.7|13837.2|13862.2|13849.7|13839.7|13827.2|2542
1591718400000|2020-06-09 16:00:00|13852.2|13839.7|13842.2|13827.2|13854.7|13839.7|13837.2|13824.7|1230
1591722000000|2020-06-09 17:00:00|13839.7|13829.7|13857.2|13844.7|13859.7|13847.2|13839.7|13827.2|782
1591725600000|2020-06-09 18:00:00|13859.7|13847.2|13863.5|13853.5|13864.7|13853.5|13847.2|13834.7|1396
1591729200000|2020-06-09 19:00:00|13862.2|13852.2|13878.5|13868.5|13883.5|13873.5|13858.5|13848.5|2624
1591732800000|2020-06-09 20:00:00|13876|13866|13866.7|13842.7|13878.5|13868.5|13855.8|13831.8|363
1591736400000|2020-06-09 21:00:00|13865.9|13841.9|13869.9|13845.9|13875|13851|13864.5|13840.5|17
1591740000000|2020-06-09 22:00:00|13867.7|13843.7|13883.9|13859.9|13888.8|13864.8|13863.4|13839.4|0
1591743600000|2020-06-09 23:00:00|13884.7|13860.7|13901.1|13877.1|13904.3|13880.3|13871.8|13847.8|0
1591747200000|2020-06-10 00:00:00|13901.9|13877.9|13879.8|13855.8|13914.1|13890.1|13862.1|13838.1|0
1591750800000|2020-06-10 01:00:00|13876.3|13866.3|13883.8|13873.8|13923.8|13913.8|13841.3|13831.3|37660
1591754400000|2020-06-10 02:00:00|13886.3|13876.3|13846.3|13836.3|13906.3|13896.3|13826.3|13816.3|30391
1591758000000|2020-06-10 03:00:00|13843.8|13833.8|13848.8|13838.8|13853.8|13843.8|13818.8|13808.8|10397
1591761600000|2020-06-10 04:00:00|13846.3|13836.3|13843.8|13833.8|13851.3|13841.3|13841.3|13831.3|1033
1591765200000|2020-06-10 05:00:00|13846.3|13836.3|13848.8|13838.8|13866.3|13856.3|13836.3|13826.3|14447
1591768800000|2020-06-10 06:00:00|13846.3|13836.3|13841.3|13831.3|13858.8|13848.8|13826.3|13816.3|20624
1591772400000|2020-06-10 07:00:00|13823.6|13811.1|13826.1|13813.6|13831.1|13818.6|13811.1|13798.6|6756
1591776000000|2020-06-10 08:00:00|13823.6|13811.1|13788.8|13764.8|13846.1|13833.6|13778.7|13754.7|4902
1591779600000|2020-06-10 09:00:00|13791.1|13776.1|13786.1|13773.6|13796.1|13783.6|13761.1|13748.6|3825
1591783200000|2020-06-10 10:00:00|13788.6|13776.1|13788.6|13776.1|13791.1|13778.6|13763.6|13751.1|959
1591786800000|2020-06-10 11:00:00|13786.1|13773.6|13818.6|13806.1|13821.1|13808.6|13786.1|13773.6|1009
1591790400000|2020-06-10 12:00:00|13816.1|13803.6|13828.6|13816.1|13833.6|13821.1|13816.1|13801.1|890
1591794000000|2020-06-10 13:00:00|13826.1|13813.6|13798.6|13786.1|13833.6|13821.1|13781.1|13768.6|2552
1591797600000|2020-06-10 14:00:00|13796.1|13783.6|13773.6|13761.1|13803.6|13791.1|13768.6|13756.1|3355
1591801200000|2020-06-10 15:00:00|13771.1|13758.6|13781.1|13768.6|13791.1|13778.6|13766.1|13753.6|2523
1591804800000|2020-06-10 16:00:00|13783.6|13771.1|13781.1|13768.6|13786.1|13773.6|13776.1|13763.6|548
1591808400000|2020-06-10 17:00:00|13778.6|13766.1|13773.6|13758.6|13786.1|13773.6|13768.6|13756.1|895
1591812000000|2020-06-10 18:00:00|13776.1|13761.1|13804.9|13794.9|13841.1|13828.6|13758.6|13746.1|5728
1591815600000|2020-06-10 19:00:00|13803.6|13793.6|13822.4|13812.4|13847.4|13837.4|13779.9|13769.9|3567
1591819200000|2020-06-10 20:00:00|13821.1|13811.1|13804.4|13780.4|13821.1|13811.1|13796.8|13772.8|1025
1591822800000|2020-06-10 21:00:00|13804.6|13780.6|13802.1|13778.1|13807.3|13783.3|13801.4|13777.4|20
1591826400000|2020-06-10 22:00:00|13803.8|13779.8|13757.8|13733.8|13820.1|13796.1|13753.4|13729.4|0
1591830000000|2020-06-10 23:00:00|13757.4|13733.4|13739.2|13715.2|13771.7|13747.7|13730.8|13706.8|0
1591833600000|2020-06-11 00:00:00|13740|13716|13793.1|13769.1|13796.6|13772.6|13734.4|13710.4|0
1591837200000|2020-06-11 01:00:00|13794.9|13784.9|13747.4|13737.4|13812.4|13802.4|13724.9|13714.9|42479
1591840800000|2020-06-11 02:00:00|13744.9|13734.9|13712.4|13702.4|13764.9|13754.9|13707.4|13697.4|27174
1591844400000|2020-06-11 03:00:00|13714.9|13704.9|13727.4|13717.4|13779.9|13769.9|13707.4|13697.4|22052
1591848000000|2020-06-11 04:00:00|13729.9|13719.9|13732.4|13722.4|13734.9|13724.9|13699.9|13689.9|6348
1591851600000|2020-06-11 05:00:00|13734.9|13724.9|13622.4|13612.4|13737.4|13727.4|13609.9|13599.9|52554
1591855200000|2020-06-11 06:00:00|13619.9|13609.9|13602.4|13592.4|13619.9|13609.9|13554.9|13544.9|49525
1591858800000|2020-06-11 07:00:00|13599.9|13589.9|13592.4|13579.9|13612.4|13599.9|13579.9|13564.9|13161
1591862400000|2020-06-11 08:00:00|13594.9|13582.4|13570.6|13546.6|13614.1|13590.1|13550.6|13526.6|6729
1591866000000|2020-06-11 09:00:00|13571|13547|13632.4|13619.9|13642.4|13629.9|13571|13547|3235
1591869600000|2020-06-11 10:00:00|13634.9|13622.4|13612.4|13597.4|13634.9|13622.4|13607.4|13594.9|1097
1591873200000|2020-06-11 11:00:00|13609.9|13599.9|13582.4|13569.9|13619.9|13607.4|13572.4|13559.9|2953
1591876800000|2020-06-11 12:00:00|13579.9|13567.4|13547.4|13534.9|13587.4|13574.9|13532.4|13519.9|2954
1591880400000|2020-06-11 13:00:00|13544.9|13532.4|13594.9|13579.9|13594.9|13579.9|13532.4|13519.9|5059
1591884000000|2020-06-11 14:00:00|13597.4|13582.4|13539.9|13527.4|13599.9|13587.4|13537.4|13524.9|3070
1591887600000|2020-06-11 15:00:00|13537.4|13524.9|13532.4|13519.9|13567.4|13554.9|13514.9|13502.4|3605
1591891200000|2020-06-11 16:00:00|13529.9|13517.4|13494.9|13482.4|13537.4|13524.9|13482.4|13469.9|4995
1591894800000|2020-06-11 17:00:00|13492.4|13479.9|13504.9|13489.9|13524.9|13512.4|13489.9|13477.4|2590
1591898400000|2020-06-11 18:00:00|13502.4|13487.4|13464.9|13454.9|13509.9|13497.4|13461.2|13451.2|2634
1591902000000|2020-06-11 19:00:00|13463.7|13453.7|13466.2|13456.2|13488.7|13478.7|13453.7|13443.7|3706
1591905600000|2020-06-11 20:00:00|13467.4|13457.4|13500.2|13476.2|13511.7|13487.7|13459.3|13435.3|1027
1591909200000|2020-06-11 21:00:00|13500.1|13476.1|13501.3|13477.3|13509.9|13485.9|13495.3|13471.3|23
1591912800000|2020-06-11 22:00:00|13491.5|13467.5|13538.1|13514.1|13539.8|13515.8|13463.8|13439.8|0
1591916400000|2020-06-11 23:00:00|13538.5|13514.5|13545.5|13521.5|13559.1|13535.1|13511.4|13487.4|0
1591920000000|2020-06-12 00:00:00|13547.1|13523.1|13474.9|13450.9|13565.4|13541.4|13456.7|13432.7|0
1591923600000|2020-06-12 01:00:00|13474.5|13450.5|13558.8|13548.8|13561.3|13551.3|13457.4|13447.4|81469
1591927200000|2020-06-12 02:00:00|13561.3|13551.3|13578.8|13568.8|13606.3|13596.3|13523.8|13513.8|42597
1591930800000|2020-06-12 03:00:00|13581.3|13571.3|13603.8|13593.8|13618.8|13608.8|13571.3|13561.3|20887
1591934400000|2020-06-12 04:00:00|13601.3|13591.3|13611.3|13601.3|13613.8|13603.8|13596.3|13586.3|4131
1591938000000|2020-06-12 05:00:00|13608.8|13598.8|13638.8|13628.8|13643.8|13633.8|13588.8|13578.8|33632
1591941600000|2020-06-12 06:00:00|13641.3|13631.3|13643.8|13633.8|13706.3|13696.3|13608.8|13598.8|56359
1591945200000|2020-06-12 07:00:00|13640.4|13627.9|13675.4|13662.9|13687.9|13675.4|13627.9|13615.4|19023
1591948800000|2020-06-12 08:00:00|13677.9|13665.4|13724.7|13700.7|13735|13711|13645.4|13632.9|4533
1591952400000|2020-06-12 09:00:00|13700.4|13685.4|13705.4|13692.9|13707.9|13695.4|13680.4|13667.9|3301
1591956000000|2020-06-12 10:00:00|13707.9|13690.4|13677.9|13665.4|13710.4|13697.9|13672.9|13660.4|2127
1591959600000|2020-06-12 11:00:00|13680.4|13667.9|13662.9|13650.4|13687.9|13675.4|13657.9|13645.4|1162
1591963200000|2020-06-12 12:00:00|13660.4|13647.9|13672.9|13660.4|13680.4|13667.9|13632.9|13617.9|2556
1591966800000|2020-06-12 13:00:00|13675.4|13662.9|13677.9|13662.9|13712.9|13700.4|13670.4|13657.9|5310
1591970400000|2020-06-12 14:00:00|13675.4|13665.4|13610.4|13597.9|13682.9|13670.4|13607.9|13595.4|4207
1591974000000|2020-06-12 15:00:00|13612.9|13600.4|13647.9|13635.4|13647.9|13635.4|13595.4|13582.9|4237
1591977600000|2020-06-12 16:00:00|13645.4|13632.9|13605.4|13592.9|13655.4|13642.9|13595.4|13582.9|3807
1591981200000|2020-06-12 17:00:00|13607.9|13595.4|13577.9|13565.4|13610.4|13597.9|13572.9|13560.4|2101
1591984800000|2020-06-12 18:00:00|13580.4|13567.9|13617.9|13607.9|13630.4|13617.9|13575.4|13562.9|2281
1591988400000|2020-06-12 19:00:00|13619.2|13609.2|13652.9|13642.9|13664.2|13654.2|13611.7|13601.7|1845
1591992000000|2020-06-12 20:00:00|13654.2|13644.2|13651.3|13627.3|13663.8|13646.7|13639.2|13624.5|482
1592172000000|2020-06-14 22:00:00|13534.8|13510.8|13571.8|13547.8|13579.5|13555.5|13427.3|13403.3|0
1592175600000|2020-06-14 23:00:00|13572.2|13548.2|13523.6|13499.6|13575.2|13551.2|13495.7|13471.7|0
1592179200000|2020-06-15 00:00:00|13524|13500|13570|13546|13573|13549|13509.7|13485.7|0
1592182800000|2020-06-15 01:00:00|13574.7|13564.7|13552.2|13542.2|13592.2|13582.2|13484.7|13474.7|66964
1592186400000|2020-06-15 02:00:00|13549.7|13539.7|13529.7|13519.7|13582.2|13572.2|13524.7|13514.7|30953
1592190000000|2020-06-15 03:00:00|13532.2|13522.2|13532.2|13522.2|13554.7|13544.7|13517.2|13507.2|15125
1592193600000|2020-06-15 04:00:00|13537.2|13527.2|13507.2|13497.2|13537.2|13527.2|13507.2|13497.2|4406
1592197200000|2020-06-15 05:00:00|13509.7|13499.7|13397.2|13387.2|13517.2|13507.2|13392.2|13382.2|53352
1592200800000|2020-06-15 06:00:00|13394.7|13384.7|13377.2|13367.2|13459.7|13449.7|13377.2|13367.2|48728
1592204400000|2020-06-15 07:00:00|13379.7|13369.7|13407.2|13394.7|13407.2|13394.7|13344.7|13332.2|28837
1592208000000|2020-06-15 08:00:00|13409.7|13397.2|13487.6|13463.6|13498.6|13474.6|13377.2|13364.7|10468
1592211600000|2020-06-15 09:00:00|13485.4|13461.4|13469.7|13457.2|13485.4|13467.2|13434.7|13422.2|3297
1592215200000|2020-06-15 10:00:00|13472.2|13454.7|13447.2|13434.7|13479.7|13467.2|13447.2|13432.2|2081
1592218800000|2020-06-15 11:00:00|13449.7|13437.2|13462.2|13447.2|13482.2|13469.7|13442.2|13429.7|2854
1592222400000|2020-06-15 12:00:00|13459.7|13449.7|13469.7|13457.2|13477.2|13464.7|13452.2|13437.2|2725
1592226000000|2020-06-15 13:00:00|13472.2|13459.7|13497.2|13484.7|13507.2|13494.7|13439.7|13427.2|6411
1592229600000|2020-06-15 14:00:00|13499.7|13487.2|13487.2|13474.7|13522.2|13509.7|13467.2|13454.7|7731
1592233200000|2020-06-15 15:00:00|13489.7|13472.2|13497.2|13482.2|13519.7|13507.2|13482.2|13469.7|4959
1592236800000|2020-06-15 16:00:00|13494.7|13484.7|13512.2|13499.7|13517.2|13504.7|13492.2|13479.7|2428
1592240400000|2020-06-15 17:00:00|13514.7|13502.2|13517.2|13504.7|13529.7|13517.2|13504.7|13492.2|3113
1592244000000|2020-06-15 18:00:00|13519.7|13507.2|13541|13531|13557.2|13544.7|13519.7|13507.2|4876
1592247600000|2020-06-15 19:00:00|13539.7|13529.7|13533.5|13523.5|13553.5|13543.5|13513.5|13503.5|3429
1592251200000|2020-06-15 20:00:00|13534.7|13524.7|13551.7|13527.7|13555|13531|13528.5|13511.7|660
1592254800000|2020-06-15 21:00:00|13551.9|13527.9|13554.3|13530.3|13558.7|13534.7|13549.5|13525.5|65
1592258400000|2020-06-15 22:00:00|13552.9|13528.9|13557.1|13533.1|13581.9|13557.9|13530.7|13506.7|0
1592262000000|2020-06-15 23:00:00|13559.1|13535.1|13616.3|13592.3|13618.5|13594.5|13533.9|13509.9|0
1592265600000|2020-06-16 00:00:00|13615.9|13591.9|13589.4|13565.4|13634.8|13610.8|13576.1|13552.1|0
1592269200000|2020-06-16 01:00:00|13589.9|13565.9|13606.1|13596.1|13626.1|13616.1|13556.1|13546.1|73818
1592272800000|2020-06-16 02:00:00|13608.6|13598.6|13628.6|13618.6|13638.6|13628.6|13578.6|13568.6|41090
1592276400000|2020-06-16 03:00:00|13631.1|13621.1|13586.1|13576.1|13633.6|13623.6|13551.1|13541.1|22038
1592280000000|2020-06-16 04:00:00|13583.6|13573.6|13588.6|13578.6|13601.1|13591.1|13573.6|13563.6|3607
1592283600000|2020-06-16 05:00:00|13586.1|13576.1|13608.6|13598.6|13628.6|13618.6|13586.1|13576.1|28278
1592287200000|2020-06-16 06:00:00|13611.1|13601.1|13618.6|13608.6|13628.6|13618.6|13591.1|13581.1|26035
1592290800000|2020-06-16 07:00:00|13618|13605.5|13613|13600.5|13625.5|13613|13600.5|13588|11872
1592294400000|2020-06-16 08:00:00|13610.5|13598|13645.8|13621.8|13656.4|13632.4|13590.5|13575.5|6376
1592298000000|2020-06-16 09:00:00|13646.2|13622.2|13620.5|13608|13646.2|13622.2|13603|13588|2640
1592301600000|2020-06-16 10:00:00|13618|13605.5|13625.5|13613|13638|13623|13613|13598|2460
1592305200000|2020-06-16 11:00:00|13628|13615.5|13628|13615.5|13630.5|13618|13610.5|13598|1492
1592308800000|2020-06-16 12:00:00|13630.5|13613|13693|13680.5|13705.5|13693|13625.5|13613|4498
1592312400000|2020-06-16 13:00:00|13695.5|13678|13690.5|13678|13698|13685.5|13660.5|13648|5690
1592316000000|2020-06-16 14:00:00|13693|13680.5|13545.5|13533|13700.5|13688|13540.5|13528|10730
1592319600000|2020-06-16 15:00:00|13543|13530.5|13560.5|13548|13580.5|13568|13523|13510.5|13174
1592323200000|2020-06-16 16:00:00|13563|13550.5|13575.5|13563|13580.5|13568|13543|13530.5|2538
1592326800000|2020-06-16 17:00:00|13578|13565.5|13570.5|13558|13583|13570.5|13553|13540.5|1617
1592330400000|2020-06-16 18:00:00|13573|13560.5|13569.3|13559.3|13593|13580.5|13548|13535.5|2560
1592334000000|2020-06-16 19:00:00|13568|13558|13566.8|13556.8|13571.8|13561.8|13541.8|13531.8|2918
1592337600000|2020-06-16 20:00:00|13564.3|13554.3|13592.1|13568.1|13592.6|13574.3|13564.3|13552.6|430
1592341200000|2020-06-16 21:00:00|13592|13568|13583.9|13559.9|13592.7|13568.7|13579.8|13555.8|5
1592344800000|2020-06-16 22:00:00|13577.3|13553.3|13589.3|13565.3|13591.7|13567.7|13538.4|13514.4|0
1592348400000|2020-06-16 23:00:00|13588.8|13564.8|13624.6|13600.6|13630.4|13606.4|13588.8|13564.8|0
1592352000000|2020-06-17 00:00:00|13623.8|13599.8|13603.1|13579.1|13625.4|13601.4|13559.7|13535.7|0
1592355600000|2020-06-17 01:00:00|13603.5|13579.5|13580.8|13570.8|13623.3|13613.3|13540.8|13530.8|46297
1592359200000|2020-06-17 02:00:00|13578.3|13568.3|13558.3|13548.3|13598.3|13588.3|13528.3|13518.3|33835
1592362800000|2020-06-17 03:00:00|13555.8|13545.8|13563.3|13553.3|13578.3|13568.3|13548.3|13538.3|15631
1592366400000|2020-06-17 04:00:00|13565.8|13555.8|13578.3|13568.3|13588.3|13578.3|13565.8|13555.8|2776
1592370000000|2020-06-17 05:00:00|13575.8|13565.8|13560.8|13550.8|13583.3|13573.3|13545.8|13535.8|25901
1592373600000|2020-06-17 06:00:00|13563.3|13553.3|13595.8|13585.8|13630.8|13620.8|13553.3|13543.3|25782
1592377200000|2020-06-17 07:00:00|13587.7|13575.2|13602.7|13590.2|13620.2|13607.7|13577.7|13565.2|10240
1592380800000|2020-06-17 08:00:00|13600.2|13587.7|13598.1|13574.1|13619.3|13595.3|13581|13557|7101
1592384400000|2020-06-17 09:00:00|13598.5|13574.5|13582.7|13570.2|13625.2|13612.7|13580.2|13567.7|5980
1592388000000|2020-06-17 10:00:00|13585.2|13572.7|13622.7|13610.2|13622.7|13610.2|13580.2|13565.2|1480
1592391600000|2020-06-17 11:00:00|13620.2|13607.7|13602.7|13590.2|13625.2|13612.7|13597.7|13585.2|1734
1592395200000|2020-06-17 12:00:00|13605.2|13592.7|13597.7|13585.2|13617.7|13605.2|13587.7|13575.2|1178
1592398800000|2020-06-17 13:00:00|13600.2|13587.7|13612.7|13600.2|13637.7|13625.2|13585.2|13570.2|3826
1592402400000|2020-06-17 14:00:00|13610.2|13597.7|13635.2|13622.7|13642.7|13630.2|13592.7|13580.2|4419
1592406000000|2020-06-17 15:00:00|13637.7|13620.2|13622.7|13610.2|13637.7|13622.7|13602.7|13590.2|1668
1592409600000|2020-06-17 16:00:00|13625.2|13612.7|13625.2|13612.7|13627.7|13615.2|13602.7|13590.2|1154
1592413200000|2020-06-17 17:00:00|13627.7|13615.2|13620.2|13607.7|13635.2|13622.7|13617.7|13605.2|1276
1592416800000|2020-06-17 18:00:00|13622.7|13610.2|13626.5|13616.5|13639|13629|13615.2|13602.7|1476
1592420400000|2020-06-17 19:00:00|13625.2|13615.2|13621.5|13611.5|13634|13624|13611.5|13601.5|2094
1592424000000|2020-06-17 20:00:00|13622.7|13612.7|13628.4|13604.4|13642.4|13619|13621.5|13597.9|438
1592427600000|2020-06-17 21:00:00|13628.2|13604.2|13618.5|13594.5|13629|13605|13614.7|13590.7|19
1592431200000|2020-06-17 22:00:00|13621.8|13597.8|13620.6|13596.6|13637|13613|13600|13576|0
1592434800000|2020-06-17 23:00:00|13621.4|13597.4|13584.8|13560.8|13633.7|13609.7|13582.4|13558.4|0
1592438400000|2020-06-18 00:00:00|13586.1|13562.1|13606|13582|13608.9|13584.9|13550.2|13526.2|0
1592442000000|2020-06-18 01:00:00|13605.8|13581.8|13585.3|13575.3|13606.8|13592.8|13497.8|13487.8|61981
1592445600000|2020-06-18 02:00:00|13587.8|13577.8|13587.8|13577.8|13607.8|13597.8|13567.8|13557.8|27820
1592449200000|2020-06-18 03:00:00|13585.3|13575.3|13672.8|13662.8|13695.3|13685.3|13582.8|13572.8|32052
1592452800000|2020-06-18 04:00:00|13675.3|13665.3|13685.3|13675.3|13690.3|13680.3|13660.3|13650.3|3130
1592456400000|2020-06-18 05:00:00|13680.3|13670.3|13677.8|13667.8|13695.3|13685.3|13657.8|13647.8|24386
1592460000000|2020-06-18 06:00:00|13675.3|13665.3|13687.8|13677.8|13702.8|13692.8|13627.8|13617.8|27367
1592463600000|2020-06-18 07:00:00|13662.9|13650.4|13690.4|13677.9|13690.4|13677.9|13650.4|13637.9|9750
1592467200000|2020-06-18 08:00:00|13687.9|13675.4|13734.9|13710.9|13766.5|13742.5|13681.5|13657.5|5663
1592470800000|2020-06-18 09:00:00|13736|13712|13702.9|13690.4|13736.4|13722.9|13687.9|13675.4|3330
1592474400000|2020-06-18 10:00:00|13700.4|13687.9|13690.4|13677.9|13702.9|13687.9|13687.9|13675.4|911
1592478000000|2020-06-18 11:00:00|13687.9|13675.4|13657.9|13645.4|13697.9|13685.4|13657.9|13645.4|1313
1592481600000|2020-06-18 12:00:00|13655.4|13642.9|13647.9|13635.4|13662.9|13650.4|13640.4|13627.9|2438
1592485200000|2020-06-18 13:00:00|13645.4|13632.9|13670.4|13657.9|13682.9|13670.4|13637.9|13625.4|2024
1592488800000|2020-06-18 14:00:00|13672.9|13660.4|13697.9|13685.4|13697.9|13685.4|13657.9|13645.4|1907
1592492400000|2020-06-18 15:00:00|13695.4|13682.9|13667.9|13655.4|13700.4|13685.4|13665.4|13652.9|2497
1592496000000|2020-06-18 16:00:00|13670.4|13657.9|13690.4|13677.9|13690.4|13677.9|13662.9|13650.4|1046
1592499600000|2020-06-18 17:00:00|13687.9|13675.4|13687.9|13675.4|13700.4|13687.9|13677.9|13665.4|597
1592503200000|2020-06-18 18:00:00|13690.4|13677.9|13691.7|13681.7|13702.9|13692.9|13670.4|13657.9|1826
1592506800000|2020-06-18 19:00:00|13692.9|13682.9|13702.9|13692.9|13706.7|13696.7|13674.2|13664.2|1967
1592510400000|2020-06-18 20:00:00|13701.7|13691.7|13709.7|13685.7|13723.2|13699.2|13694.2|13677.1|525
1592514000000|2020-06-18 21:00:00|13710.1|13686.1|13707.8|13683.8|13713.3|13689.3|13707.8|13683.8|35
1592517600000|2020-06-18 22:00:00|13705.8|13681.8|13734.5|13710.5|13736.2|13712.2|13702.5|13678.5|0
1592521200000|2020-06-18 23:00:00|13735.3|13711.3|13779.7|13755.7|13791.3|13767.3|13734.5|13710.5|0
1592524800000|2020-06-19 00:00:00|13778.8|13754.8|13715.5|13691.5|13778.8|13754.8|13694.5|13670.5|0
1592528400000|2020-06-19 01:00:00|13690.2|13680.2|13767.7|13757.7|13842.7|13832.7|13665.2|13655.2|55906
1592532000000|2020-06-19 02:00:00|13765.2|13755.2|13815.2|13805.2|13815.2|13805.2|13757.7|13747.7|29430
1592535600000|2020-06-19 03:00:00|13812.7|13802.7|13807.7|13797.7|13820.2|13810.2|13762.7|13752.7|15371
1592539200000|2020-06-19 04:00:00|13805.2|13795.2|13800.2|13790.2|13815.2|13805.2|13797.7|13787.7|5796
1592542800000|2020-06-19 05:00:00|13802.7|13792.7|13870.2|13860.2|13875.2|13865.2|13780.2|13770.2|35505
1592546400000|2020-06-19 06:00:00|13872.7|13862.7|13817.7|13807.7|13915.2|13905.2|13810.2|13800.2|63879
1592550000000|2020-06-19 07:00:00|13809.7|13797.2|13777.2|13764.7|13812.2|13799.7|13757.2|13744.7|27163
1592553600000|2020-06-19 08:00:00|13779.7|13762.2|13814.7|13790.7|13815.1|13791.1|13774.7|13762.2|5532
1592557200000|2020-06-19 09:00:00|13815.1|13791.1|13817.2|13804.7|13824.7|13809.7|13787.2|13774.7|3908
1592560800000|2020-06-19 10:00:00|13814.7|13802.2|13817.2|13804.7|13839.7|13827.2|13809.7|13797.2|1894
1592564400000|2020-06-19 11:00:00|13819.7|13807.2|13822.2|13809.7|13822.2|13809.7|13804.7|13792.2|1089
1592568000000|2020-06-19 12:00:00|13824.7|13812.2|13834.7|13822.2|13837.2|13824.7|13814.7|13802.2|1637
1592571600000|2020-06-19 13:00:00|13832.2|13819.7|13779.7|13767.2|13834.7|13822.2|13774.7|13762.2|3235
1592575200000|2020-06-19 14:00:00|13782.2|13769.7|13772.2|13759.7|13799.7|13787.2|13769.7|13757.2|4088
1592578800000|2020-06-19 15:00:00|13774.7|13762.2|13762.2|13749.7|13782.2|13769.7|13754.7|13742.2|2568
1592582400000|2020-06-19 16:00:00|13759.7|13747.2|13742.2|13729.7|13762.2|13749.7|13697.2|13684.7|6079
1592586000000|2020-06-19 17:00:00|13739.7|13727.2|13724.7|13712.2|13742.2|13729.7|13719.7|13707.2|2381
1592589600000|2020-06-19 18:00:00|13727.2|13714.7|13752.2|13742.2|13754.7|13744.7|13714.7|13702.2|2474
1592593200000|2020-06-19 19:00:00|13751|13741|13721|13711|13758.5|13748.5|13718.5|13708.5|3258
1592596800000|2020-06-19 20:00:00|13717.2|13707.2|13710.7|13686.7|13745.5|13721.5|13701|13683.1|1665
1592776800000|2020-06-21 22:00:00|13686.8|13662.8|13723.1|13699.1|13734.1|13710.1|13612.6|13588.6|0
1592780400000|2020-06-21 23:00:00|13724|13700|13715.7|13691.7|13728.2|13704.2|13690.6|13666.6|0
1592784000000|2020-06-22 00:00:00|13716.5|13692.5|13744.7|13720.7|13757.2|13733.2|13700.4|13676.4|0
1592787600000|2020-06-22 01:00:00|13745.1|13721.1|13796.2|13786.2|13848.7|13838.7|13743.7|13721.1|67215
1592791200000|2020-06-22 02:00:00|13793.7|13783.7|13843.7|13833.7|13891.2|13881.2|13791.2|13781.2|49705
1592794800000|2020-06-22 03:00:00|13841.2|13831.2|13838.7|13828.7|13856.2|13846.2|13818.7|13808.7|23217
1592798400000|2020-06-22 04:00:00|13841.2|13831.2|13846.2|13836.2|13866.2|13856.2|13841.2|13831.2|3729
1592802000000|2020-06-22 05:00:00|13843.7|13833.7|13766.2|13756.2|13843.7|13833.7|13763.7|13753.7|43936
1592805600000|2020-06-22 06:00:00|13763.7|13753.7|13786.2|13776.2|13806.2|13796.2|13731.2|13721.2|43287
1592809200000|2020-06-22 07:00:00|13783.7|13773.7|13788.7|13776.2|13796.2|13783.7|13766.2|13751.2|12469
1592812800000|2020-06-22 08:00:00|13791.2|13778.7|13821.1|13797.1|13828.9|13804.9|13758.7|13746.2|12170
1592816400000|2020-06-22 09:00:00|13820.8|13796.8|13786.2|13773.7|13820.8|13796.8|13781.2|13768.7|5702
1592820000000|2020-06-22 10:00:00|13783.7|13771.2|13771.2|13758.7|13783.7|13773.7|13766.2|13753.7|738
1592823600000|2020-06-22 11:00:00|13768.7|13756.2|13768.7|13756.2|13768.7|13756.2|13751.2|13738.7|933
1592827200000|2020-06-22 12:00:00|13771.2|13758.7|13778.7|13763.7|13778.7|13766.2|13766.2|13753.7|3299
1592830800000|2020-06-22 13:00:00|13776.2|13766.2|13801.2|13788.7|13803.7|13791.2|13756.2|13743.7|5446
1592834400000|2020-06-22 14:00:00|13803.7|13791.2|13803.7|13791.2|13831.2|13818.7|13798.7|13786.2|4546
1592838000000|2020-06-22 15:00:00|13801.2|13788.7|13828.7|13816.2|13828.7|13816.2|13798.7|13783.7|4480
1592841600000|2020-06-22 16:00:00|13831.2|13818.7|13838.7|13826.2|13843.7|13831.2|13826.2|13813.7|4641
1592845200000|2020-06-22 17:00:00|13841.2|13828.7|13831.2|13818.7|13843.7|13831.2|13828.7|13816.2|965
1592848800000|2020-06-22 18:00:00|13828.7|13816.2|13835|13825|13837.5|13827.5|13818.7|13806.2|1735
1592852400000|2020-06-22 19:00:00|13833.7|13823.7|13836.2|13826.2|13837.5|13827.5|13810|13800|1353
1592856000000|2020-06-22 20:00:00|13835|13825|13843.2|13819.2|13857.3|13833.3|13832.5|13818.4|532
1592859600000|2020-06-22 21:00:00|13843.8|13819.8|13845.4|13821.4|13846.6|13822.6|13842.7|13818.7|18
1592863200000|2020-06-22 22:00:00|13847.4|13823.4|13888.6|13864.6|13891.1|13867.1|13844.9|13820.9|0
1592866800000|2020-06-22 23:00:00|13887.7|13863.7|13892.9|13868.9|13904.1|13880.1|13881.4|13857.4|0
1592870400000|2020-06-23 00:00:00|13892.1|13868.1|13858.8|13834.8|13895.1|13871.1|13855.8|13831.8|0
1592874000000|2020-06-23 01:00:00|13848.5|13838.5|13733.5|13723.5|13853.5|13843.5|13646|13636|139012
1592877600000|2020-06-23 02:00:00|13736|13726|13858.5|13848.5|13863.5|13853.5|13733.5|13723.5|88793
1592881200000|2020-06-23 03:00:00|13856|13846|13851|13841|13873.5|13863.5|13841|13831|22102
1592884800000|2020-06-23 04:00:00|13848.5|13838.5|13846|13836|13856|13846|13843.5|13833.5|16488
1592888400000|2020-06-23 05:00:00|13843.5|13833.5|13813.5|13803.5|13858.5|13848.5|13793.5|13783.5|35843
1592892000000|2020-06-23 06:00:00|13811|13801|13846|13836|13851|13841|13791|13781|37672
1592895600000|2020-06-23 07:00:00|13806.9|13794.4|13834.4|13821.9|13836.9|13824.4|13796.9|13784.4|20865
1592899200000|2020-06-23 08:00:00|13831.9|13819.4|13836.1|13812.1|13860.6|13844.4|13825.5|13801.5|7152
1592902800000|2020-06-23 09:00:00|13854.4|13839.4|13856.9|13844.4|13866.9|13854.4|13844.4|13831.9|2132
1592906400000|2020-06-23 10:00:00|13859.4|13841.9|13866.9|13854.4|13871.9|13859.4|13851.9|13839.4|787
1592910000000|2020-06-23 11:00:00|13864.4|13851.9|13864.4|13851.9|13871.9|13859.4|13856.9|13841.9|1048
1592913600000|2020-06-23 12:00:00|13866.9|13854.4|13864.4|13851.9|13881.9|13869.4|13856.9|13844.4|3312
1592917200000|2020-06-23 13:00:00|13866.9|13854.4|13859.4|13846.9|13871.9|13859.4|13849.4|13836.9|3558
1592920800000|2020-06-23 14:00:00|13856.9|13844.4|13849.4|13836.9|13864.4|13851.9|13839.4|13826.9|3941
1592924400000|2020-06-23 15:00:00|13846.9|13834.4|13859.4|13846.9|13869.4|13856.9|13846.9|13834.4|2276
1592928000000|2020-06-23 16:00:00|13861.9|13849.4|13859.4|13846.9|13866.9|13851.9|13859.4|13846.9|879
1592931600000|2020-06-23 17:00:00|13861.9|13849.4|13859.4|13846.9|13869.4|13856.9|13854.4|13841.9|2023
1592935200000|2020-06-23 18:00:00|13856.9|13844.4|13850.7|13840.7|13859.4|13846.9|13845.7|13835.7|1064
1592938800000|2020-06-23 19:00:00|13849.4|13839.4|13838.2|13828.2|13855.7|13845.7|13835.7|13825.7|1927
1592942400000|2020-06-23 20:00:00|13836.9|13826.9|13824.2|13800.2|13845|13833.2|13820|13796|750
1592946000000|2020-06-23 21:00:00|13824.3|13800.3|13827.3|13803.3|13830.8|13806.8|13820.3|13796.3|20
1592949600000|2020-06-23 22:00:00|13825.4|13801.4|13799.5|13775.5|13845.5|13821.5|13793.6|13769.6|0
1592953200000|2020-06-23 23:00:00|13798.7|13774.7|13807.6|13783.6|13824.2|13800.2|13793.7|13769.7|0
1592956800000|2020-06-24 00:00:00|13808.4|13784.4|13834.5|13810.5|13858.1|13834.1|13805.3|13781.3|0
1592960400000|2020-06-24 01:00:00|13834.7|13810.7|13856.8|13846.8|13911.8|13901.8|13819.3|13809.3|74612
1592964000000|2020-06-24 02:00:00|13854.3|13844.3|13859.3|13849.3|13886.8|13876.8|13834.3|13824.3|50519
1592967600000|2020-06-24 03:00:00|13856.8|13846.8|13859.3|13849.3|13891.8|13881.8|13851.8|13841.8|27894
1592971200000|2020-06-24 04:00:00|13861.8|13851.8|13856.8|13846.8|13881.8|13871.8|13851.8|13841.8|28108
1592974800000|2020-06-24 05:00:00|13859.3|13849.3|13874.3|13864.3|13901.8|13891.8|13841.8|13831.8|48335
1592978400000|2020-06-24 06:00:00|13876.8|13866.8|13909.3|13899.3|13916.8|13906.8|13861.8|13851.8|34628
1592982000000|2020-06-24 07:00:00|13911.8|13896.8|13866.8|13854.3|13914.3|13901.8|13859.3|13846.8|17677
1592985600000|2020-06-24 08:00:00|13864.3|13851.8|13842.5|13818.5|13869.3|13856.8|13804.3|13791.8|8309
1592989200000|2020-06-24 09:00:00|13846.8|13831.8|13821.8|13809.3|13851.8|13836.8|13791.8|13776.8|3276
1592992800000|2020-06-24 10:00:00|13824.3|13806.8|13836.8|13824.3|13849.3|13834.3|13821.8|13806.8|2251
1592996400000|2020-06-24 11:00:00|13839.3|13826.8|13839.3|13826.8|13849.3|13836.8|13834.3|13821.8|6383
1593000000000|2020-06-24 12:00:00|13836.8|13824.3|13859.3|13844.3|13859.3|13846.8|13829.3|13816.8|4886
1593003600000|2020-06-24 13:00:00|13856.8|13841.8|13826.8|13814.3|13884.3|13871.8|13826.8|13814.3|8824
1593007200000|2020-06-24 14:00:00|13829.3|13816.8|13809.3|13796.8|13844.3|13831.8|13804.3|13791.8|5627
1593010800000|2020-06-24 15:00:00|13806.8|13794.3|13779.3|13766.8|13821.8|13809.3|13759.3|13746.8|8734
1593014400000|2020-06-24 16:00:00|13776.8|13764.3|13809.3|13796.8|13809.3|13796.8|13774.3|13761.8|3242
1593018000000|2020-06-24 17:00:00|13806.8|13794.3|13791.8|13779.3|13814.3|13801.8|13776.8|13764.3|2819
1593021600000|2020-06-24 18:00:00|13794.3|13781.8|13790.6|13780.6|13804.3|13791.8|13774.3|13761.8|2384
1593025200000|2020-06-24 19:00:00|13791.8|13781.8|13803.1|13793.1|13823.1|13813.1|13790.6|13780.6|4590
1593028800000|2020-06-24 20:00:00|13804.3|13794.3|13836.3|13812.3|13837.9|13813.9|13804.3|13794.3|556
1593032400000|2020-06-24 21:00:00|13835.6|13811.6|13828.2|13804.2|13836.6|13812.6|13828.1|13804.1|3
1593036000000|2020-06-24 22:00:00|13825.5|13801.5|13811.4|13787.4|13842.2|13818.2|13805.9|13781.9|0
1593039600000|2020-06-24 23:00:00|13811.9|13787.9|13795|13771|13814.6|13790.6|13794.8|13770.8|0
1593043200000|2020-06-25 00:00:00|13795.9|13771.9|13861.1|13837.1|13871.7|13847.7|13784.8|13760.8|0
1593046800000|2020-06-25 01:00:00|13814.7|13804.7|13699.7|13689.7|13847.2|13837.2|13697.2|13687.2|14600
1593050400000|2020-06-25 02:00:00|13697.2|13687.2|13757.2|13747.2|13757.2|13747.2|13674.7|13664.7|15585
1593054000000|2020-06-25 03:00:00|13759.7|13749.7|13792.2|13782.2|13794.7|13784.7|13752.2|13742.2|4379
1593057600000|2020-06-25 04:00:00|13794.7|13784.7|13762.2|13752.2|13794.7|13784.7|13754.7|13744.7|1662
1593061200000|2020-06-25 05:00:00|13759.7|13749.7|13789.7|13779.7|13819.7|13809.7|13754.7|13744.7|6228
1593064800000|2020-06-25 06:00:00|13792.2|13782.2|13769.7|13759.7|13802.2|13792.2|13759.7|13749.7|7731
1593068400000|2020-06-25 07:00:00|13772.2|13757.2|13734.7|13722.2|13772.2|13759.7|13714.7|13702.2|9813
1593072000000|2020-06-25 08:00:00|13737.2|13724.7|13806.9|13782.9|13832|13808|13734.7|13722.2|4376
1593075600000|2020-06-25 09:00:00|13806|13782|13784.7|13772.2|13817.2|13804.7|13774.7|13759.7|4834
1593079200000|2020-06-25 10:00:00|13787.2|13774.7|13777.2|13764.7|13797.2|13784.7|13759.7|13747.2|857
1593082800000|2020-06-25 11:00:00|13774.7|13762.2|13742.2|13729.7|13777.2|13764.7|13739.7|13724.7|1162
1593086400000|2020-06-25 12:00:00|13744.7|13732.2|13749.7|13734.7|13777.2|13764.7|13729.7|13717.2|1893
1593090000000|2020-06-25 13:00:00|13747.2|13737.2|13774.7|13762.2|13789.7|13777.2|13747.2|13732.2|2634
1593093600000|2020-06-25 14:00:00|13772.2|13759.7|13782.2|13767.2|13807.2|13794.7|13769.7|13757.2|5119
1593097200000|2020-06-25 15:00:00|13779.7|13769.7|13767.2|13754.7|13787.2|13774.7|13747.2|13734.7|2611
1593100800000|2020-06-25 16:00:00|13769.7|13757.2|13787.2|13772.2|13794.7|13782.2|13767.2|13754.7|1118
1593104400000|2020-06-25 17:00:00|13784.7|13769.7|13774.7|13762.2|13789.7|13777.2|13764.7|13752.2|967
1593108000000|2020-06-25 18:00:00|13777.2|13759.7|13781|13771|13788.5|13778.5|13759.7|13747.2|546
1593111600000|2020-06-25 19:00:00|13779.7|13769.7|13807.2|13797.2|13813.5|13803.5|13776|13766|1700
1593115200000|2020-06-25 20:00:00|13806|13796|13812.1|13788.1|13813.5|13803.5|13781|13757|571
1593118800000|2020-06-25 21:00:00|13811.9|13787.9|13788.8|13764.8|13811.9|13787.9|13788.8|13764.8|35
1593122400000|2020-06-25 22:00:00|13784.2|13760.2|13788.5|13764.5|13791|13767|13772.5|13748.5|0
1593126000000|2020-06-25 23:00:00|13787.7|13763.7|13787.7|13763.7|13810.4|13786.4|13780.1|13756.1|0
1593129600000|2020-06-26 00:00:00|13786.8|13762.8|13798.7|13774.7|13798.7|13774.7|13754.5|13730.5|0
1593133200000|2020-06-26 01:00:00|13777.3|13767.3|13817.3|13807.3|13834.8|13824.8|13764.8|13754.8|17808
1593136800000|2020-06-26 02:00:00|13819.8|13809.8|13841.3|13831.3|13856.3|13846.3|13814.8|13804.8|7955
1593140400000|2020-06-26 03:00:00|13843.8|13833.8|13831.3|13821.3|13856.3|13846.3|13828.8|13818.8|4995
1593144000000|2020-06-26 04:00:00|13828.8|13818.8|13836.3|13826.3|13846.3|13836.3|13828.8|13818.8|4374
1593147600000|2020-06-26 05:00:00|13838.8|13828.8|13821.3|13811.3|13856.3|13846.3|13818.8|13808.8|7160
1593151200000|2020-06-26 06:00:00|13823.8|13813.8|13816.3|13806.3|13828.8|13818.8|13808.8|13798.8|7672
1593154800000|2020-06-26 07:00:00|13818.8|13803.8|13818.8|13806.3|13828.8|13816.3|13803.8|13791.3|6398
1593158400000|2020-06-26 08:00:00|13821.3|13803.8|13841.2|13817.2|13855.1|13831.1|13788.8|13772.6|4156
1593162000000|2020-06-26 09:00:00|13811.3|13793.8|13831.3|13816.3|13836.3|13823.8|13803.8|13791.3|1673
1593165600000|2020-06-26 10:00:00|13833.8|13818.8|13836.3|13821.3|13841.3|13828.8|13826.3|13813.8|797
1593169200000|2020-06-26 11:00:00|13833.8|13823.8|13828.8|13816.3|13848.8|13836.3|13828.8|13816.3|885
1593172800000|2020-06-26 12:00:00|13831.3|13818.8|13811.3|13798.8|13833.8|13821.3|13808.8|13796.3|660
1593176400000|2020-06-26 13:00:00|13808.8|13796.3|13798.8|13783.8|13818.8|13806.3|13776.3|13763.8|1865
1593180000000|2020-06-26 14:00:00|13796.3|13781.3|13786.3|13773.8|13796.3|13783.8|13761.3|13748.8|3244
1593183600000|2020-06-26 15:00:00|13788.8|13776.3|13806.3|13793.8|13811.3|13798.8|13786.3|13771.3|2333
1593187200000|2020-06-26 16:00:00|13803.8|13791.3|13806.3|13791.3|13813.8|13801.3|13788.8|13776.3|2496
1593190800000|2020-06-26 17:00:00|13803.8|13793.8|13803.8|13788.8|13813.8|13798.8|13798.8|13786.3|1455
1593194400000|2020-06-26 18:00:00|13801.3|13791.3|13798.8|13788.8|13806.3|13792.6|13788.8|13776.3|1167
1593198000000|2020-06-26 19:00:00|13797.6|13787.6|13795.1|13785.1|13805.1|13795.1|13772.6|13762.6|2565
1593201600000|2020-06-26 20:00:00|13792.6|13782.6|13792.9|13768.9|13810.4|13795.1|13787.2|13763.2|485
1593381600000|2020-06-28 22:00:00|13752.6|13728.6|13783.6|13759.6|13794.1|13770.1|13742.1|13718.1|0
1593385200000|2020-06-28 23:00:00|13784|13760|13808|13784|13822.3|13798.3|13775.1|13751.1|0
1593388800000|2020-06-29 00:00:00|13808.5|13784.5|13817.1|13793.1|13829|13805|13781.5|13757.5|0
1593392400000|2020-06-29 01:00:00|13816.7|13792.7|13797.3|13787.3|13934.8|13924.8|13779.8|13769.8|87684
1593396000000|2020-06-29 02:00:00|13799.8|13789.8|13744.8|13734.8|13812.3|13802.3|13742.3|13732.3|46444
1593399600000|2020-06-29 03:00:00|13742.3|13732.3|13727.3|13717.3|13754.8|13744.8|13714.8|13704.8|29805
1593403200000|2020-06-29 04:00:00|13724.8|13714.8|13729.8|13719.8|13739.8|13729.8|13712.3|13702.3|7344
1593406800000|2020-06-29 05:00:00|13732.3|13722.3|13739.8|13729.8|13772.3|13762.3|13719.8|13709.8|32033
1593410400000|2020-06-29 06:00:00|13737.3|13727.3|13794.8|13784.8|13802.3|13792.3|13727.3|13717.3|38070
1593414000000|2020-06-29 07:00:00|13774|13761.5|13776.5|13764|13796.5|13784|13766.5|13754|11922
1593417600000|2020-06-29 08:00:00|13779|13761.5|13825.3|13801.3|13830.2|13806.2|13754|13741.5|7244
1593421200000|2020-06-29 09:00:00|13784|13766.5|13784|13771.5|13791.5|13779|13769|13756.5|3539
1593424800000|2020-06-29 10:00:00|13786.5|13774|13786.5|13774|13791.5|13779|13769|13756.5|877
1593428400000|2020-06-29 11:00:00|13789|13776.5|13811.5|13799|13816.5|13804|13781.5|13769|1524
1593432000000|2020-06-29 12:00:00|13814|13801.5|13799|13786.5|13829|13816.5|13796.5|13784|2220
1593435600000|2020-06-29 13:00:00|13801.5|13789|13781.5|13769|13806.5|13794|13769|13756.5|3224
1593439200000|2020-06-29 14:00:00|13784|13771.5|13824|13811.5|13841.5|13829|13774|13761.5|4810
1593442800000|2020-06-29 15:00:00|13826.5|13814|13831.5|13819|13839|13826.5|13809|13796.5|4543
1593446400000|2020-06-29 16:00:00|13834|13821.5|13836.5|13824|13844|13831.5|13829|13816.5|1859
1593450000000|2020-06-29 17:00:00|13839|13826.5|13836.5|13824|13846.5|13834|13834|13821.5|832
1593453600000|2020-06-29 18:00:00|13839|13826.5|13830.3|13820.3|13841.5|13829|13820.3|13810.3|1329
1593457200000|2020-06-29 19:00:00|13831.5|13821.5|13826.5|13816.5|13842.8|13832.8|13822.8|13812.8|4594
1593460800000|2020-06-29 20:00:00|13827.8|13817.8|13827.1|13803.1|13841.9|13817.9|13820.5|13796.5|1618
1593464400000|2020-06-29 21:00:00|13827|13803|13825.9|13801.9|13830|13806|13821.1|13797.1|138
1593468000000|2020-06-29 22:00:00|13824.7|13800.7|13883.8|13859.8|13905.6|13881.6|13820.1|13796.1|0
1593471600000|2020-06-29 23:00:00|13884.7|13860.7|13878|13854|13894.4|13870.4|13872.9|13848.9|0
1593475200000|2020-06-30 00:00:00|13877.1|13853.1|13831.9|13807.9|13877.1|13853.1|13831.9|13807.9|0
1593478800000|2020-06-30 01:00:00|13817.4|13807.4|13887.4|13877.4|13932.4|13922.4|13807.4|13797.4|39488
1593482400000|2020-06-30 02:00:00|13884.9|13874.9|13849.9|13839.9|13899.9|13889.9|13837.4|13827.4|19843
1593486000000|2020-06-30 03:00:00|13852.4|13842.4|13864.9|13854.9|13897.4|13887.4|13847.4|13837.4|10660
1593489600000|2020-06-30 04:00:00|13867.4|13857.4|13872.4|13862.4|13887.4|13877.4|13862.4|13852.4|3567
1593493200000|2020-06-30 05:00:00|13877.4|13867.4|13864.9|13854.9|13932.4|13922.4|13862.4|13852.4|30982
1593496800000|2020-06-30 06:00:00|13862.4|13852.4|13869.9|13859.9|13882.4|13872.4|13802.4|13792.4|35184
1593500400000|2020-06-30 07:00:00|13872.4|13857.4|13877.4|13862.4|13889.9|13877.4|13852.4|13839.9|5810
1593504000000|2020-06-30 08:00:00|13879.9|13864.9|13854.3|13830.3|13887.4|13874.9|13836.4|13812.4|7141
1593507600000|2020-06-30 09:00:00|13857.4|13844.9|13879.9|13867.4|13882.4|13869.9|13839.9|13824.9|3580
1593511200000|2020-06-30 10:00:00|13877.4|13864.9|13869.9|13857.4|13887.4|13874.9|13867.4|13854.9|1120
1593514800000|2020-06-30 11:00:00|13867.4|13854.9|13879.9|13867.4|13904.9|13892.4|13867.4|13854.9|1096
1593518400000|2020-06-30 12:00:00|13882.4|13864.9|13877.4|13864.9|13882.4|13869.9|13862.4|13849.9|991
1593522000000|2020-06-30 13:00:00|13879.9|13867.4|13859.9|13847.4|13882.4|13869.9|13852.4|13839.9|3083
1593525600000|2020-06-30 14:00:00|13862.4|13852.4|13874.9|13862.4|13882.4|13869.9|13854.9|13842.4|4289
1593529200000|2020-06-30 15:00:00|13877.4|13864.9|13877.4|13864.9|13889.9|13877.4|13869.9|13857.4|2604
1593532800000|2020-06-30 16:00:00|13879.9|13867.4|13872.4|13859.9|13894.9|13882.4|13869.9|13857.4|3976
1593536400000|2020-06-30 17:00:00|13869.9|13857.4|13859.9|13847.4|13869.9|13857.4|13849.9|13837.4|3078
1593540000000|2020-06-30 18:00:00|13857.4|13844.9|13856.2|13846.2|13864.9|13852.4|13852.4|13839.9|1995
1593543600000|2020-06-30 19:00:00|13854.9|13844.9|13872.4|13862.4|13883.7|13873.7|13833.7|13823.7|5542
1593547200000|2020-06-30 20:00:00|13871.2|13861.2|13879.6|13855.6|13887.3|13868.7|13868.7|13845|751
1593550800000|2020-06-30 21:00:00|13878.9|13854.9|13879.4|13855.4|13881.5|13857.5|13873.7|13849.7|37
1593554400000|2020-06-30 22:00:00|13882.5|13858.5|13867.8|13843.8|13891.3|13867.3|13867.8|13843.8|0
1593558000000|2020-06-30 23:00:00|13868.7|13844.7|13864.3|13840.3|13883.4|13859.4|13858.5|13834.5|0
1593561600000|2020-07-01 00:00:00|13863.5|13839.5|13871.1|13847.1|13895.3|13871.3|13855.7|13831.7|0
1593565200000|2020-07-01 01:00:00|13872.6|13862.6|14020.1|14010.1|14022.6|14012.6|13867.6|13857.6|34440
1593568800000|2020-07-01 02:00:00|14022.6|14012.6|14102.6|14092.6|14110.1|14100.1|14000.1|13990.1|34166
1593572400000|2020-07-01 03:00:00|14100.1|14090.1|14245.1|14235.1|14305.1|14295.1|14092.6|14082.6|35329
1593576000000|2020-07-01 04:00:00|14247.6|14237.6|14237.6|14227.6|14270.1|14260.1|14227.6|14217.6|9969
1593579600000|2020-07-01 05:00:00|14222.6|14212.6|14197.6|14187.6|14275.1|14265.1|14147.6|14137.6|41011
1593583200000|2020-07-01 06:00:00|14195.1|14185.1|14275.1|14265.1|14307.6|14297.6|14172.6|14162.6|36023
1593586800000|2020-07-01 07:00:00|14280.1|14270.1|14305.1|14292.6|14307.6|14295.1|14277.6|14265.1|9980
1593590400000|2020-07-01 08:00:00|14302.6|14290.1|14283.3|14259.3|14305.1|14292.6|14265.1|14245.9|11024
1593594000000|2020-07-01 09:00:00|14295.1|14282.6|14252.6|14240.1|14300.1|14285.1|14250.1|14237.6|3035
1593597600000|2020-07-01 10:00:00|14250.1|14237.6|14247.6|14235.1|14275.1|14260.1|14237.6|14225.1|3081
1593601200000|2020-07-01 11:00:00|14245.1|14232.6|14232.6|14220.1|14245.1|14232.6|14207.6|14195.1|3733
1593604800000|2020-07-01 12:00:00|14230.1|14217.6|14257.6|14245.1|14262.6|14250.1|14222.6|14210.1|2531
1593608400000|2020-07-01 13:00:00|14260.1|14247.6|14300.1|14287.6|14340.1|14327.6|14247.6|14235.1|8854
1593612000000|2020-07-01 14:00:00|14302.6|14295.1|14262.6|14250.1|14322.6|14310.1|14252.6|14240.1|5406
1593615600000|2020-07-01 15:00:00|14265.1|14252.6|14252.6|14237.6|14265.1|14252.6|14235.1|14222.6|4004
1593619200000|2020-07-01 16:00:00|14250.1|14240.1|14232.6|14220.1|14265.1|14252.6|14230.1|14217.6|3608
1593622800000|2020-07-01 17:00:00|14230.1|14217.6|14227.6|14215.1|14237.6|14225.1|14225.1|14210.1|2207
1593626400000|2020-07-01 18:00:00|14230.1|14217.6|14231.4|14221.4|14245.1|14232.6|14221.4|14210.1|2544
1593630000000|2020-07-01 19:00:00|14232.6|14222.6|14261.4|14251.4|14273.9|14263.9|14231.4|14221.4|1755
1593633600000|2020-07-01 20:00:00|14258.9|14248.9|14253.5|14229.5|14269.3|14248.9|14251.4|14227.4|633
1593637200000|2020-07-01 21:00:00|14253.2|14229.2|14250.9|14226.9|14254.8|14230.8|14247.5|14223.5|49
1593640800000|2020-07-01 22:00:00|14254.4|14230.4|14267.9|14243.9|14269.6|14245.6|14245.1|14221.1|0
1593644400000|2020-07-01 23:00:00|14267.6|14243.6|14257.6|14233.6|14272.4|14248.4|14251.4|14227.4|0
1593648000000|2020-07-02 00:00:00|14256.4|14232.4|14253.3|14229.3|14267.3|14243.3|14225.5|14201.5|0
1593651600000|2020-07-02 01:00:00|14253.7|14229.7|14340.4|14330.4|14390.4|14380.4|14222.9|14212.9|69633
1593655200000|2020-07-02 02:00:00|14342.9|14332.9|14420.4|14410.4|14420.4|14410.4|14337.9|14327.9|53853
1593658800000|2020-07-02 03:00:00|14417.9|14407.9|14442.9|14432.9|14465.4|14455.4|14407.9|14397.9|24268
1593662400000|2020-07-02 04:00:00|14445.4|14435.4|14475.4|14465.4|14490.4|14480.4|14445.4|14435.4|9234
1593666000000|2020-07-02 05:00:00|14477.9|14467.9|14535.4|14525.4|14552.9|14542.9|14452.9|14442.9|46478
1593669600000|2020-07-02 06:00:00|14532.9|14522.9|14642.9|14632.9|14660.4|14650.4|14530.4|14520.4|61679
1593673200000|2020-07-02 07:00:00|14640.4|14630.4|14660.4|14647.9|14662.9|14650.4|14617.9|14605.4|14486
1593676800000|2020-07-02 08:00:00|14657.9|14645.4|14653.9|14629.9|14675.8|14660.4|14640.4|14627.9|12164
1593680400000|2020-07-02 09:00:00|14667.9|14652.9|14640.4|14627.9|14667.9|14655.4|14630.4|14617.9|3316
1593684000000|2020-07-02 10:00:00|14637.9|14625.4|14615.4|14602.9|14640.4|14627.9|14610.4|14597.9|2124
1593687600000|2020-07-02 11:00:00|14612.9|14600.4|14630.4|14617.9|14630.4|14617.9|14612.9|14600.4|1600
1593691200000|2020-07-02 12:00:00|14627.9|14615.4|14685.4|14672.9|14692.9|14680.4|14622.9|14610.4|5368
1593694800000|2020-07-02 13:00:00|14682.9|14670.4|14707.9|14695.4|14710.4|14697.9|14660.4|14647.9|4087
1593698400000|2020-07-02 14:00:00|14710.4|14697.9|14667.9|14655.4|14717.9|14705.4|14642.9|14630.4|6259
1593702000000|2020-07-02 15:00:00|14665.4|14652.9|14687.9|14675.4|14690.4|14677.9|14652.9|14640.4|2905
1593705600000|2020-07-02 16:00:00|14685.4|14672.9|14700.4|14687.9|14705.4|14692.9|14677.9|14665.4|1801
1593709200000|2020-07-02 17:00:00|14702.9|14690.4|14700.4|14687.9|14712.9|14700.4|14697.9|14685.4|1107
1593712800000|2020-07-02 18:00:00|14697.9|14685.4|14691.7|14681.7|14702.9|14691.7|14690.4|14677.9|1189
1593716400000|2020-07-02 19:00:00|14692.9|14682.9|14686.7|14676.7|14694.2|14684.2|14671.7|14661.7|1755
1593720000000|2020-07-02 20:00:00|14685.4|14675.4|14692.6|14668.6|14705.1|14691.7|14685.4|14665.3|1033
1593723600000|2020-07-02 21:00:00|14692.5|14668.5|14686.1|14662.1|14692.5|14668.5|14685.6|14661.6|50
1593727200000|2020-07-02 22:00:00|14691.1|14667.1|14706.4|14682.4|14711|14687|14684.6|14660.6|0
1593730800000|2020-07-02 23:00:00|14705.6|14681.6|14697.4|14673.4|14711.4|14687.4|14694.5|14670.5|0
1593734400000|2020-07-03 00:00:00|14696.6|14672.6|14693|14669|14706.6|14682.6|14683.7|14659.7|0
1593738000000|2020-07-03 01:00:00|14692.8|14668.8|14836.1|14826.1|14866.1|14856.1|14646.1|14636.1|84393
1593741600000|2020-07-03 02:00:00|14833.6|14823.6|14718.6|14708.6|14858.6|14848.6|14688.6|14678.6|66637
1593745200000|2020-07-03 03:00:00|14716.1|14706.1|14778.6|14768.6|14786.1|14776.1|14701.1|14691.1|28609
1593748800000|2020-07-03 04:00:00|14776.1|14766.1|14776.1|14766.1|14783.6|14773.6|14761.1|14751.1|2483
1593752400000|2020-07-03 05:00:00|14778.6|14768.6|14808.6|14798.6|14818.6|14808.6|14716.1|14706.1|40527
1593756000000|2020-07-03 06:00:00|14811.1|14801.1|14971.1|14961.1|14971.1|14961.1|14753.6|14743.6|53585
1593759600000|2020-07-03 07:00:00|14973.6|14963.6|14918.6|14906.1|14978.6|14963.6|14906.1|14893.6|20502
1593763200000|2020-07-03 08:00:00|14921.1|14908.6|14965.9|14941.9|14977.5|14953.5|14916.1|14903.6|14698
1593766800000|2020-07-03 09:00:00|14933.6|14921.1|14906.1|14891.1|14936.1|14921.1|14898.6|14886.1|3188
1593770400000|2020-07-03 10:00:00|14903.6|14888.6|14926.1|14913.6|14926.1|14913.6|14896.1|14883.6|1411
1593774000000|2020-07-03 11:00:00|14923.6|14911.1|14908.6|14896.1|14933.6|14921.1|14903.6|14891.1|1195
1593777600000|2020-07-03 12:00:00|14906.1|14893.6|14908.6|14896.1|14928.6|14916.1|14903.6|14891.1|748
1593781200000|2020-07-03 13:00:00|14906.1|14893.6|14921.1|14908.6|14923.6|14911.1|14906.1|14893.6|1037
1593784800000|2020-07-03 14:00:00|14923.6|14911.1|14918.6|14906.1|14928.6|14916.1|14903.6|14891.1|1674
1593788400000|2020-07-03 15:00:00|14916.1|14903.6|14928.6|14916.1|14928.6|14916.1|14906.1|14893.6|1996
1593792000000|2020-07-03 16:00:00|14931.1|14918.6|14936.1|14923.6|14943.6|14931.1|14931.1|14918.6|2107
1593795600000|2020-07-03 17:00:00|14933.6|14921.1|14931.1|14916.1|14933.6|14923.6|14931.1|14916.1|157
1593799200000|2020-07-03 18:00:00|14928.6|14918.6|14926.1|14916.1|14933.6|14919.9|14926.1|14913.6|203
1593802800000|2020-07-03 19:00:00|14924.9|14914.9|14928.6|14918.6|14929.9|14919.9|14919.9|14909.9|321
1593806400000|2020-07-03 20:00:00|14927.4|14917.4|14932|14908|14935.7|14918.6|14926.1|14908|507
1593986400000|2020-07-05 22:00:00|14960.3|14936.3|14991.1|14967.1|14997.7|14973.7|14959.6|14935.6|0
1593990000000|2020-07-05 23:00:00|14992|14968|14998.9|14974.9|15004.6|14980.6|14978.2|14954.2|0
1593993600000|2020-07-06 00:00:00|14999.8|14975.8|15010.9|14986.9|15016.3|14992.3|14994.6|14970.6|0
1593997200000|2020-07-06 01:00:00|15012.1|14988.1|15465.9|15455.9|15618.4|15608.4|14993.4|14983.4|173688
1594000800000|2020-07-06 02:00:00|15468.4|15458.4|15538.4|15528.4|15553.4|15543.4|15405.9|15395.9|125448
1594004400000|2020-07-06 03:00:00|15535.9|15525.9|15658.4|15648.4|15683.4|15673.4|15508.4|15498.4|61920
1594008000000|2020-07-06 04:00:00|15655.9|15645.9|15603.4|15593.4|15668.4|15658.4|15585.9|15575.9|13660
1594011600000|2020-07-06 05:00:00|15605.9|15595.9|15880.9|15870.9|15895.9|15885.9|15605.9|15595.9|111810
1594015200000|2020-07-06 06:00:00|15878.4|15868.4|16038.4|16028.4|16058.4|16048.4|15860.9|15850.9|124870
1594018800000|2020-07-06 07:00:00|16026.3|16013.8|16028.8|16016.3|16046.3|16033.8|15993.8|15981.3|34491
1594022400000|2020-07-06 08:00:00|16026.3|16013.8|16019.3|15995.3|16047.1|16033.8|16003.8|15981|21517
1594026000000|2020-07-06 09:00:00|16043.8|16028.8|15963.8|15951.3|16043.8|16031.3|15963.8|15951.3|6892
1594029600000|2020-07-06 10:00:00|15966.3|15953.8|16008.8|15993.8|16008.8|15993.8|15963.8|15951.3|3685
1594033200000|2020-07-06 11:00:00|16006.3|15991.3|16018.8|16003.8|16021.3|16008.8|15991.3|15978.8|6513
1594036800000|2020-07-06 12:00:00|16021.3|16006.3|16076.3|16063.8|16088.8|16076.3|16018.8|16003.8|7462
1594040400000|2020-07-06 13:00:00|16078.8|16066.3|16103.8|16091.3|16111.3|16098.8|16056.3|16043.8|10075
1594044000000|2020-07-06 14:00:00|16106.3|16103.8|16296.3|16283.8|16296.3|16283.8|16096.3|16083.8|18167
1594047600000|2020-07-06 15:00:00|16303.8|16291.3|16286.3|16273.8|16326.3|16313.8|16241.3|16228.8|12194
1594051200000|2020-07-06 16:00:00|16283.8|16271.3|16266.3|16253.8|16298.8|16286.3|16266.3|16253.8|4775
1594054800000|2020-07-06 17:00:00|16268.8|16256.3|16348.8|16336.3|16363.8|16348.8|16266.3|16253.8|4996
1594058400000|2020-07-06 18:00:00|16346.3|16333.8|16372.6|16362.6|16380.1|16370.1|16331.3|16318.8|3759
1594062000000|2020-07-06 19:00:00|16373.8|16363.8|16390.1|16380.1|16392.6|16382.6|16365.1|16355.1|5163
1594065600000|2020-07-06 20:00:00|16388.8|16378.8|16407.8|16383.8|16423.3|16410.1|16387.6|16377.6|2870
1594069200000|2020-07-06 21:00:00|16408.1|16384.1|16426.2|16402.2|16426.9|16402.9|16406.5|16382.5|381
1594072800000|2020-07-06 22:00:00|16427.9|16403.9|16476.6|16452.6|16482.4|16458.4|16425.2|16401.2|0
1594076400000|2020-07-06 23:00:00|16477.6|16453.6|16494.4|16470.4|16668.1|16644.1|16476.6|16452.6|0
1594080000000|2020-07-07 00:00:00|16493.5|16469.5|16407.6|16383.6|16554|16530|16407.6|16383.6|0
1594083600000|2020-07-07 01:00:00|16407.1|16383.1|16195.6|16185.6|16433.1|16423.1|16150.6|16140.6|224446
1594087200000|2020-07-07 02:00:00|16198.1|16188.1|16175.6|16165.6|16315.6|16305.6|16053.1|16043.1|134274
1594090800000|2020-07-07 03:00:00|16173.1|16163.1|16270.6|16260.6|16293.1|16283.1|16160.6|16150.6|55468
1594094400000|2020-07-07 04:00:00|16268.1|16258.1|16270.6|16260.6|16308.1|16298.1|16263.1|16253.1|11680
1594098000000|2020-07-07 05:00:00|16268.1|16258.1|16255.6|16245.6|16393.1|16383.1|16205.6|16195.6|112743
1594101600000|2020-07-07 06:00:00|16258.1|16248.1|16055.6|16045.6|16260.6|16250.6|16038.1|16028.1|91788
1594105200000|2020-07-07 07:00:00|16058.1|16043.1|15940.6|15925.6|16058.1|16045.6|15925.6|15913.1|48035
1594108800000|2020-07-07 08:00:00|15933.1|15920.6|16000.1|15976.1|16014.7|15990.7|15925.6|15910.6|21762
1594112400000|2020-07-07 09:00:00|16010.6|15998.1|15995.6|15980.6|16020.6|16005.6|15918.1|15905.6|7264
1594116000000|2020-07-07 10:00:00|15998.1|15983.1|16030.6|16018.1|16033.1|16020.6|15940.6|15928.1|7134
1594119600000|2020-07-07 11:00:00|16033.1|16020.6|16053.1|16040.6|16070.6|16058.1|16025.6|16013.1|3771
1594123200000|2020-07-07 12:00:00|16050.6|16038.1|16075.6|16063.1|16075.6|16063.1|16038.1|16025.6|1734
1594126800000|2020-07-07 13:00:00|16078.1|16065.6|16145.6|16130.6|16158.1|16145.6|16073.1|16060.6|8492
1594130400000|2020-07-07 14:00:00|16143.1|16133.1|16195.6|16180.6|16243.1|16230.6|16138.1|16125.6|9997
1594134000000|2020-07-07 15:00:00|16193.1|16183.1|16170.6|16158.1|16220.6|16208.1|16165.6|16153.1|4559
1594137600000|2020-07-07 16:00:00|16173.1|16160.6|16145.6|16133.1|16180.6|16168.1|16140.6|16128.1|2508
1594141200000|2020-07-07 17:00:00|16143.1|16130.6|16160.6|16148.1|16163.1|16150.6|16133.1|16120.6|1520
1594144800000|2020-07-07 18:00:00|16158.1|16145.6|16134.4|16124.4|16165.6|16153.1|16109.4|16098.1|2109
1594148400000|2020-07-07 19:00:00|16139.4|16129.4|16090.6|16080.6|16139.4|16129.4|16079.4|16069.4|2615
1594152000000|2020-07-07 20:00:00|16089.4|16079.4|16104.1|16080.1|16110.4|16094.4|16089.4|16076.7|552
1594155600000|2020-07-07 21:00:00|16104.5|16080.5|16105.2|16081.2|16107.9|16083.9|16101.7|16077.7|85
1594159200000|2020-07-07 22:00:00|16103.9|16079.9|16106.7|16082.7|16123.8|16099.8|16101.5|16077.5|0
1594162800000|2020-07-07 23:00:00|16107.2|16083.2|16131.4|16107.4|16136|16112|16106.7|16082.7|0
1594166400000|2020-07-08 00:00:00|16130.4|16106.4|16123.9|16099.9|16171.1|16147.1|16098.4|16074.4|0
1594170000000|2020-07-08 01:00:00|16124.4|16100.4|16046.3|16036.3|16268.8|16258.8|16043.8|16033.8|148389
1594173600000|2020-07-08 02:00:00|16043.8|16033.8|16093.8|16083.8|16116.3|16106.3|15983.8|15973.8|102750
1594177200000|2020-07-08 03:00:00|16091.3|16081.3|16111.3|16101.3|16136.3|16126.3|16058.8|16048.8|39195
1594180800000|2020-07-08 04:00:00|16108.8|16098.8|16068.8|16058.8|16108.8|16098.8|16061.3|16051.3|6881
1594184400000|2020-07-08 05:00:00|16071.3|16061.3|16076.3|16066.3|16151.3|16141.3|15986.3|15976.3|62688
1594188000000|2020-07-08 06:00:00|16073.8|16063.8|16191.3|16181.3|16388.8|16378.8|16058.8|16048.8|139512
1594191600000|2020-07-08 07:00:00|16193.8|16178.8|16221.3|16208.8|16233.8|16218.8|16158.8|16146.3|23664
1594195200000|2020-07-08 08:00:00|16223.8|16211.3|16196.8|16172.8|16257.1|16233.1|16172.4|16148.4|5817
1594198800000|2020-07-08 09:00:00|16201.3|16186.3|16186.3|16173.8|16226.3|16211.3|16136.3|16123.8|6468
1594202400000|2020-07-08 10:00:00|16183.8|16171.3|16211.3|16198.8|16213.8|16201.3|16166.3|16153.8|4472
1594206000000|2020-07-08 11:00:00|16213.8|16201.3|16228.8|16213.8|16243.8|16231.3|16206.3|16193.8|3008
1594209600000|2020-07-08 12:00:00|16226.3|16216.3|16228.8|16216.3|16238.8|16226.3|16193.8|16181.3|3716
1594213200000|2020-07-08 13:00:00|16231.3|16218.8|16261.3|16248.8|16263.8|16251.3|16216.3|16203.8|5076
1594216800000|2020-07-08 14:00:00|16263.8|16251.3|16268.8|16256.3|16268.8|16256.3|16231.3|16218.8|7339
1594220400000|2020-07-08 15:00:00|16271.3|16258.8|16301.3|16288.8|16303.8|16291.3|16231.3|16218.8|11561
1594224000000|2020-07-08 16:00:00|16298.8|16286.3|16333.8|16321.3|16336.3|16323.8|16296.3|16283.8|4919
1594227600000|2020-07-08 17:00:00|16336.3|16323.8|16306.3|16293.8|16336.3|16323.8|16291.3|16278.8|2225
1594231200000|2020-07-08 18:00:00|16308.8|16291.3|16345.1|16335.1|16350.1|16340.1|16298.8|16286.3|3039
1594234800000|2020-07-08 19:00:00|16346.3|16336.3|16362.6|16352.6|16367.6|16357.6|16346.3|16336.3|3258
1594238400000|2020-07-08 20:00:00|16363.8|16353.8|16385.5|16361.5|16389.6|16365.6|16357.6|16346.2|1166
1594242000000|2020-07-08 21:00:00|16385.4|16361.4|16385.3|16361.3|16388.8|16364.8|16383.4|16359.4|105
1594245600000|2020-07-08 22:00:00|16393.1|16369.1|16387|16363|16402.9|16378.9|16381.4|16357.4|0
1594249200000|2020-07-08 23:00:00|16386.1|16362.1|16408|16384|16416.5|16392.5|16380.8|16356.8|0
1594252800000|2020-07-09 00:00:00|16409|16385|16358.9|16334.9|16418.9|16394.9|16352.5|16328.5|0
1594256400000|2020-07-09 01:00:00|16317|16307|16169.5|16159.5|16322|16312|16164.5|16154.5|105086
1594260000000|2020-07-09 02:00:00|16167|16157|16167|16157|16232|16222|16079.5|16069.5|76864
1594263600000|2020-07-09 03:00:00|16164.5|16154.5|16267|16257|16267|16257|16149.5|16139.5|32254
1594267200000|2020-07-09 04:00:00|16264.5|16254.5|16282|16272|16302|16292|16264.5|16254.5|8362
1594270800000|2020-07-09 05:00:00|16279.5|16269.5|16244.5|16234.5|16309.5|16299.5|16202|16192|62920
1594274400000|2020-07-09 06:00:00|16242|16232|16262|16252|16269.5|16259.5|16129.5|16119.5|82327
1594278000000|2020-07-09 07:00:00|16207.6|16195.1|16232.6|16220.1|16237.6|16225.1|16187.6|16175.1|14275
1594281600000|2020-07-09 08:00:00|16230.1|16217.6|16217|16193|16242.6|16230.1|16211|16187|5020
1594285200000|2020-07-09 09:00:00|16225.1|16212.6|16262.6|16250.1|16267.6|16255.1|16200.1|16187.6|4989
1594288800000|2020-07-09 10:00:00|16260.1|16247.6|16245.1|16232.6|16292.6|16280.1|16235.1|16222.6|5627
1594292400000|2020-07-09 11:00:00|16247.6|16235.1|16232.6|16220.1|16262.6|16250.1|16232.6|16220.1|1819
1594296000000|2020-07-09 12:00:00|16235.1|16222.6|16275.1|16262.6|16285.1|16272.6|16230.1|16217.6|4167
1594299600000|2020-07-09 13:00:00|16272.6|16260.1|16237.6|16225.1|16295.1|16282.6|16220.1|16207.6|6651
1594303200000|2020-07-09 14:00:00|16235.1|16222.6|16122.6|16107.6|16245.1|16230.1|16115.1|16102.6|13544
1594306800000|2020-07-09 15:00:00|16120.1|16110.1|16142.6|16130.1|16150.1|16137.6|16080.1|16067.6|12447
1594310400000|2020-07-09 16:00:00|16140.1|16127.6|16167.6|16155.1|16170.1|16157.6|16140.1|16127.6|4541
1594314000000|2020-07-09 17:00:00|16165.1|16152.6|16150.1|16137.6|16182.6|16170.1|16145.1|16132.6|3080
1594317600000|2020-07-09 18:00:00|16147.6|16135.1|16183.9|16173.9|16188.9|16178.9|16142.6|16130.1|2945
1594321200000|2020-07-09 19:00:00|16186.4|16176.4|16178.9|16168.9|16201.4|16191.4|16156.4|16146.4|4021
1594324800000|2020-07-09 20:00:00|16180.1|16170.1|16185.2|16161.2|16189.7|16175.1|16171.4|16150.2|441
1594328400000|2020-07-09 21:00:00|16185.4|16161.4|16186.5|16162.5|16189.3|16165.3|16183.1|16159.1|90
1594332000000|2020-07-09 22:00:00|16188.3|16164.3|16196.2|16172.2|16204.5|16180.5|16187.3|16163.3|0
1594335600000|2020-07-09 23:00:00|16195.7|16171.7|16218.7|16194.7|16230.8|16206.8|16193.8|16169.8|0
1594339200000|2020-07-10 00:00:00|16219.2|16195.2|16166.1|16142.1|16236.6|16212.6|16157.3|16133.3|0
1594342800000|2020-07-10 01:00:00|16145.8|16135.8|16078.3|16068.3|16195.8|16185.8|16020.8|16010.8|83845
1594346400000|2020-07-10 02:00:00|16080.8|16070.8|16045.8|16035.8|16123.3|16113.3|15938.3|15928.3|84060
1594350000000|2020-07-10 03:00:00|16048.3|16038.3|16015.8|16005.8|16090.8|16080.8|16003.3|15993.3|27088
1594353600000|2020-07-10 04:00:00|16018.3|16008.3|15980.8|15970.8|16018.3|16008.3|15970.8|15960.8|5749
1594357200000|2020-07-10 05:00:00|15983.3|15973.3|15920.8|15910.8|16000.8|15990.8|15860.8|15850.8|85699
1594360800000|2020-07-10 06:00:00|15923.3|15913.3|15790.8|15780.8|15968.3|15958.3|15763.3|15753.3|91411
1594364400000|2020-07-10 07:00:00|15748.5|15736|15821|15808.5|15823.5|15811|15741|15728.5|21213
1594368000000|2020-07-10 08:00:00|15823.5|15811|15797.7|15773.7|15841|15828.5|15778.2|15754.2|13218
1594371600000|2020-07-10 09:00:00|15803.5|15788.5|15846|15833.5|15853.5|15841|15771|15756|4441
1594375200000|2020-07-10 10:00:00|15848.5|15836|15866|15853.5|15868.5|15856|15833.5|15821|1770
1594378800000|2020-07-10 11:00:00|15868.5|15856|15821|15808.5|15881|15868.5|15813.5|15801|4166
1594382400000|2020-07-10 12:00:00|15823.5|15811|15851|15838.5|15861|15848.5|15798.5|15786|3956
1594386000000|2020-07-10 13:00:00|15853.5|15841|15818.5|15806|15871|15858.5|15806|15793.5|6547
1594389600000|2020-07-10 14:00:00|15816|15803.5|15811|15798.5|15831|15818.5|15781|15768.5|6367
1594393200000|2020-07-10 15:00:00|15808.5|15796|15806|15793.5|15821|15808.5|15788.5|15776|3285
1594396800000|2020-07-10 16:00:00|15803.5|15791|15758.5|15746|15806|15793.5|15743.5|15728.5|4875
1594400400000|2020-07-10 17:00:00|15756|15743.5|15791|15778.5|15801|15788.5|15748.5|15736|2355
1594404000000|2020-07-10 18:00:00|15793.5|15781|15822.3|15812.3|15829.8|15819.8|15793.5|15781|1985
1594407600000|2020-07-10 19:00:00|15819.8|15809.8|15862.3|15852.3|15864.8|15854.8|15814.8|15804.8|3209
1594411200000|2020-07-10 20:00:00|15857.3|15847.3|15883|15859|15891|15867|15857.3|15847.3|3117
1594591200000|2020-07-12 22:00:00|15938.6|15914.6|15988.4|15964.4|15993.8|15969.8|15922.5|15898.5|0
1594594800000|2020-07-12 23:00:00|15988.9|15964.9|15938.7|15914.7|15995.5|15971.5|15938.7|15914.7|0
1594598400000|2020-07-13 00:00:00|15939.2|15915.2|15907.5|15883.5|15959.7|15935.7|15871.6|15847.6|0
1594602000000|2020-07-13 01:00:00|15895.7|15885.7|15800.7|15790.7|15958.2|15948.2|15755.7|15745.7|95807
1594605600000|2020-07-13 02:00:00|15798.2|15788.2|15920.7|15910.7|15943.2|15933.2|15793.2|15783.2|59834
1594609200000|2020-07-13 03:00:00|15923.2|15913.2|16030.7|16020.7|16040.7|16030.7|15918.2|15908.2|28887
1594612800000|2020-07-13 04:00:00|16033.2|16023.2|16028.2|16018.2|16053.2|16043.2|16025.7|16015.7|5178
1594616400000|2020-07-13 05:00:00|16025.7|16015.7|16100.7|16090.7|16193.2|16183.2|16010.7|16000.7|87529
1594620000000|2020-07-13 06:00:00|16103.2|16093.2|15993.2|15983.2|16120.7|16110.7|15935.7|15925.7|85539
1594623600000|2020-07-13 07:00:00|15980.7|15968.2|15978.2|15965.7|15998.2|15983.2|15968.2|15955.7|11115
1594627200000|2020-07-13 08:00:00|15975.7|15963.2|15939.4|15915.4|15980.7|15968.2|15909.5|15885.5|6107
1594630800000|2020-07-13 09:00:00|15939.9|15915.9|15988.2|15973.2|15993.2|15980.7|15933.2|15915.9|1971
1594634400000|2020-07-13 10:00:00|15990.7|15975.7|16003.2|15990.7|16003.2|15990.7|15978.2|15965.7|2064
1594638000000|2020-07-13 11:00:00|16000.7|15988.2|16023.2|16008.2|16023.2|16010.7|16000.7|15988.2|2039
1594641600000|2020-07-13 12:00:00|16020.7|16013.2|16025.7|16013.2|16033.2|16020.7|16015.7|16003.2|2543
1594645200000|2020-07-13 13:00:00|16028.2|16015.7|16035.7|16023.2|16068.2|16055.7|16013.2|16000.7|3878
1594648800000|2020-07-13 14:00:00|16038.2|16025.7|16098.2|16085.7|16098.2|16085.7|16018.2|16005.7|4879
1594652400000|2020-07-13 15:00:00|16095.7|16083.2|16080.7|16068.2|16103.2|16090.7|16065.7|16053.2|3481
1594656000000|2020-07-13 16:00:00|16083.2|16070.7|16083.2|16070.7|16105.7|16093.2|16078.2|16065.7|2555
1594659600000|2020-07-13 17:00:00|16085.7|16073.2|16065.7|16053.2|16095.7|16083.2|16065.7|16053.2|1222
1594663200000|2020-07-13 18:00:00|16063.2|16050.7|16009.5|15999.5|16065.7|16053.2|15970.7|15958.2|7611
1594666800000|2020-07-13 19:00:00|16008.2|15998.2|15893.2|15883.2|16009.5|15999.5|15875.7|15865.7|10838
1594670400000|2020-07-13 20:00:00|15892|15882|15866.5|15842.5|15903.6|15884.5|15856.4|15832.4|3087
1594674000000|2020-07-13 21:00:00|15866.1|15842.1|15872.9|15848.9|15875.2|15851.2|15865.9|15841.9|505
1594677600000|2020-07-13 22:00:00|15877.7|15853.7|15900.1|15876.1|15923.4|15899.4|15876.7|15852.7|0
1594681200000|2020-07-13 23:00:00|15900.6|15876.6|15927.9|15903.9|15949.5|15925.5|15900.5|15876.5|0
1594684800000|2020-07-14 00:00:00|15927.4|15903.4|15919.8|15895.8|15942.9|15918.9|15899.8|15875.8|0
1594688400000|2020-07-14 01:00:00|15919.6|15895.6|16017.7|16007.7|16057.7|16047.7|15882.7|15872.7|92190
1594692000000|2020-07-14 02:00:00|16015.2|16005.2|15872.7|15862.7|16030.2|16020.2|15792.7|15782.7|90312
1594695600000|2020-07-14 03:00:00|15875.2|15865.2|15792.7|15782.7|15930.2|15920.2|15785.2|15775.2|41199
1594699200000|2020-07-14 04:00:00|15790.2|15780.2|15802.7|15792.7|15822.7|15812.7|15787.7|15777.7|4273
1594702800000|2020-07-14 05:00:00|15805.2|15795.2|15680.2|15670.2|15880.2|15870.2|15632.7|15622.7|96909
1594706400000|2020-07-14 06:00:00|15682.7|15672.7|15827.7|15817.7|15887.7|15877.7|15650.2|15640.2|80695
1594710000000|2020-07-14 07:00:00|15791.5|15779|15771.5|15759|15801.5|15789|15741.5|15729|13283
1594713600000|2020-07-14 08:00:00|15774|15761.5|15816.4|15792.4|15837.9|15816.5|15771.5|15759|6644
1594717200000|2020-07-14 09:00:00|15815.9|15791.9|15824|15811.5|15839|15826.5|15799|15785.7|3371
1594720800000|2020-07-14 10:00:00|15826.5|15814|15814|15801.5|15829|15816.5|15801.5|15789|1577
1594724400000|2020-07-14 11:00:00|15811.5|15799|15826.5|15811.5|15839|15826.5|15771.5|15759|2614
1594728000000|2020-07-14 12:00:00|15824|15814|15754|15741.5|15834|15821.5|15751.5|15739|2562
1594731600000|2020-07-14 13:00:00|15751.5|15739|15764|15751.5|15809|15796.5|15729|15716.5|7052
1594735200000|2020-07-14 14:00:00|15761.5|15749|15829|15816.5|15834|15821.5|15721.5|15706.5|8813
1594738800000|2020-07-14 15:00:00|15831.5|15819|15859|15846.5|15889|15876.5|15816.5|15804|8086
1594742400000|2020-07-14 16:00:00|15861.5|15849|15884|15871.5|15899|15886.5|15854|15841.5|3424
1594746000000|2020-07-14 17:00:00|15881.5|15869|15901.5|15889|15911.5|15899|15876.5|15864|3813
1594749600000|2020-07-14 18:00:00|15904|15891.5|15910.3|15900.3|15912.8|15902.8|15881.5|15869|4081
1594753200000|2020-07-14 19:00:00|15909|15899|15917.8|15907.8|15935.3|15925.3|15885.3|15875.3|3398
1594756800000|2020-07-14 20:00:00|15919|15909|15921.1|15897.1|15926.2|15910.3|15907.8|15887|806
1594760400000|2020-07-14 21:00:00|15921.7|15897.7|16020.1|15996.1|16032.4|16008.4|15921.7|15897.7|177
1594764000000|2020-07-14 22:00:00|16043.5|16019.5|16050.7|16026.7|16085|16061|16034.8|16010.8|0
1594767600000|2020-07-14 23:00:00|16053.5|16029.5|16014.7|15990.7|16056.3|16032.3|15994.3|15970.3|0
1594771200000|2020-07-15 00:00:00|16012.9|15988.9|15968.4|15944.4|16037.1|16013.1|15956.6|15932.6|0
1594774800000|2020-07-15 01:00:00|15934.2|15924.2|15924.2|15914.2|15944.2|15934.2|15816.7|15806.7|90573
1594778400000|2020-07-15 02:00:00|15926.7|15916.7|15774.2|15764.2|15926.7|15916.7|15756.7|15746.7|74896
1594782000000|2020-07-15 03:00:00|15771.7|15761.7|15684.2|15674.2|15786.7|15776.7|15636.7|15626.7|49329
1594785600000|2020-07-15 04:00:00|15686.7|15676.7|15696.7|15686.7|15706.7|15696.7|15679.2|15669.2|3928
1594789200000|2020-07-15 05:00:00|15699.2|15689.2|15821.7|15811.7|15836.7|15826.7|15674.2|15664.2|71606
1594792800000|2020-07-15 06:00:00|15824.2|15814.2|15649.2|15639.2|15826.7|15816.7|15639.2|15629.2|63791
1594796400000|2020-07-15 07:00:00|15645.3|15632.8|15670.3|15657.8|15682.8|15670.3|15645.3|15632.8|12756
1594800000000|2020-07-15 08:00:00|15672.8|15660.3|15641.6|15617.6|15685.1|15667.8|15635.4|15611.4|6137
1594803600000|2020-07-15 09:00:00|15641.1|15617.1|15677.8|15662.8|15687.8|15675.3|15641.1|15617.1|2263
1594807200000|2020-07-15 10:00:00|15680.3|15665.3|15697.8|15685.3|15710.3|15697.8|15672.8|15660.3|2506
1594810800000|2020-07-15 11:00:00|15695.3|15682.8|15702.8|15690.3|15715.3|15700.3|15687.8|15675.3|2558
1594814400000|2020-07-15 12:00:00|15700.3|15687.8|15725.3|15712.8|15727.8|15712.8|15697.8|15685.3|2365
1594818000000|2020-07-15 13:00:00|15722.8|15710.3|15700.3|15685.3|15735.3|15720.3|15677.8|15665.3|4725
1594821600000|2020-07-15 14:00:00|15697.8|15687.8|15752.8|15740.3|15762.8|15750.3|15695.3|15682.8|4725
1594825200000|2020-07-15 15:00:00|15755.3|15742.8|15697.8|15685.3|15757.8|15745.3|15687.8|15675.3|6450
1594828800000|2020-07-15 16:00:00|15695.3|15682.8|15757.8|15745.3|15757.8|15745.3|15690.3|15677.8|3303
1594832400000|2020-07-15 17:00:00|15755.3|15742.8|15755.3|15742.8|15782.8|15770.3|15750.3|15737.8|4540
1594836000000|2020-07-15 18:00:00|15752.8|15740.3|15724.1|15714.1|15777.8|15765.3|15721.6|15711.6|1732
1594839600000|2020-07-15 19:00:00|15721.6|15711.6|15726.6|15716.6|15749.1|15739.1|15714.1|15704.1|2344
1594843200000|2020-07-15 20:00:00|15727.8|15717.8|15739|15715|15743.4|15719.4|15716.6|15702.6|720
1594846800000|2020-07-15 21:00:00|15738.2|15714.2|15739.7|15715.7|15743.1|15719.1|15735.8|15711.8|107
1594850400000|2020-07-15 22:00:00|15741.3|15717.3|15714|15690|15761.9|15737.9|15708.6|15684.6|0
1594854000000|2020-07-15 23:00:00|15714.9|15690.9|15712.6|15688.6|15727.6|15703.6|15711.1|15687.1|0
1594857600000|2020-07-16 00:00:00|15710.8|15686.8|15699.6|15675.6|15711.7|15687.7|15666.8|15642.8|0
1594861200000|2020-07-16 01:00:00|15699.1|15675.1|15625.1|15615.1|15742.6|15732.6|15585.1|15575.1|91413
1594864800000|2020-07-16 02:00:00|15627.6|15617.6|15405.1|15395.1|15682.6|15672.6|15335.1|15325.1|141252
1594868400000|2020-07-16 03:00:00|15402.6|15392.6|15310.1|15300.1|15450.1|15440.1|15247.6|15237.6|65851
1594872000000|2020-07-16 04:00:00|15307.6|15297.6|15312.6|15302.6|15317.6|15307.6|15292.6|15282.6|6563
1594875600000|2020-07-16 05:00:00|15315.1|15305.1|15212.6|15202.6|15350.1|15340.1|15047.6|15037.6|167697
1594879200000|2020-07-16 06:00:00|15215.1|15205.1|14920.1|14910.1|15272.6|15262.6|14912.6|14902.6|162376
1594882800000|2020-07-16 07:00:00|14916.2|14903.7|14946.2|14931.2|14973.7|14961.2|14896.2|14883.7|28826
1594886400000|2020-07-16 08:00:00|14948.7|14933.7|14857.5|14833.5|14953.7|14941.2|14827|14803|15879
1594890000000|2020-07-16 09:00:00|14888.7|14873.7|14961.2|14946.2|14963.7|14951.2|14861.2|14848.7|6526
1594893600000|2020-07-16 10:00:00|14958.7|14948.7|14993.7|14981.2|15001.2|14988.7|14956.2|14943.7|4911
1594897200000|2020-07-16 11:00:00|14996.2|14983.7|15013.7|15001.2|15028.7|15016.2|14993.7|14981.2|3244
1594900800000|2020-07-16 12:00:00|15011.2|14998.7|14983.7|14971.2|15038.7|15026.2|14983.7|14971.2|4650
1594904400000|2020-07-16 13:00:00|14981.2|14968.7|15061.2|15048.7|15078.7|15066.2|14978.7|14966.2|7344
1594908000000|2020-07-16 14:00:00|15063.7|15051.2|15063.7|15048.7|15103.7|15091.2|15033.7|15021.2|7230
1594911600000|2020-07-16 15:00:00|15061.2|15051.2|15013.7|15001.2|15071.2|15058.7|15001.2|14988.7|7587
1594915200000|2020-07-16 16:00:00|15011.2|14998.7|15016.2|15003.7|15041.2|15028.7|15003.7|14991.2|2828
1594918800000|2020-07-16 17:00:00|15018.7|15006.2|15046.2|15033.7|15058.7|15046.2|15018.7|15006.2|1874
1594922400000|2020-07-16 18:00:00|15048.7|15036.2|15050|15040|15083.7|15068.7|15047.5|15036.2|2155
1594926000000|2020-07-16 19:00:00|15051.2|15041.2|15065|15055|15077.5|15067.5|15045|15035|2006
1594929600000|2020-07-16 20:00:00|15066.2|15056.2|15050|15026|15066.2|15056.2|15032.5|15017.2|1419
1594933200000|2020-07-16 21:00:00|15049.6|15025.6|15051.3|15027.3|15053.2|15029.2|15047.3|15023.3|43
1594936800000|2020-07-16 22:00:00|15056.2|15032.2|15055.2|15031.2|15069.4|15045.4|15043.3|15019.3|0
1594940400000|2020-07-16 23:00:00|15056.1|15032.1|15059.8|15035.8|15062.4|15038.4|15052.2|15028.2|0
1594944000000|2020-07-17 00:00:00|15060.7|15036.7|15051.8|15027.8|15069.4|15045.4|15037.3|15013.3|0
1594947600000|2020-07-17 01:00:00|15039.8|15029.8|15159.8|15149.8|15184.8|15174.8|14962.3|14952.3|128658
1594951200000|2020-07-17 02:00:00|15154.8|15144.8|15134.8|15124.8|15257.3|15247.3|15109.8|15099.8|83827
1594954800000|2020-07-17 03:00:00|15137.3|15127.3|14999.8|14989.8|15154.8|15144.8|14972.3|14962.3|52458
1594958400000|2020-07-17 04:00:00|14997.3|14987.3|14977.3|14967.3|14999.8|14989.8|14962.3|14952.3|5875
1594962000000|2020-07-17 05:00:00|14979.8|14969.8|15052.3|15042.3|15097.3|15087.3|14937.3|14927.3|78794
1594965600000|2020-07-17 06:00:00|15054.8|15044.8|15084.8|15074.8|15147.3|15137.3|15009.8|14999.8|67335
1594969200000|2020-07-17 07:00:00|15082.3|15072.3|15072.3|15059.8|15124.8|15112.3|15072.3|15059.8|11217
1594972800000|2020-07-17 08:00:00|15069.8|15057.3|15112.6|15088.6|15124.8|15109.8|15057.3|15044.8|9790
1594976400000|2020-07-17 09:00:00|15097.3|15082.3|15109.8|15097.3|15137.3|15124.8|15084.8|15072.3|2581
1594980000000|2020-07-17 10:00:00|15107.3|15094.8|15114.8|15102.3|15119.8|15107.3|15094.8|15082.3|1589
1594983600000|2020-07-17 11:00:00|15112.3|15099.8|15112.3|15099.8|15114.8|15102.3|15089.8|15077.3|1070
1594987200000|2020-07-17 12:00:00|15114.8|15102.3|15127.3|15114.8|15134.8|15122.3|15109.8|15097.3|1392
1594990800000|2020-07-17 13:00:00|15124.8|15112.3|15114.8|15102.3|15157.3|15144.8|15094.8|15082.3|4236
1594994400000|2020-07-17 14:00:00|15112.3|15099.8|15109.8|15097.3|15129.8|15117.3|15074.8|15062.3|3316
1594998000000|2020-07-17 15:00:00|15112.3|15099.8|15157.3|15144.8|15159.8|15147.3|15107.3|15094.8|2648
1595001600000|2020-07-17 16:00:00|15154.8|15142.3|15164.8|15152.3|15172.3|15159.8|15137.3|15124.8|2287
1595005200000|2020-07-17 17:00:00|15167.3|15154.8|15159.8|15147.3|15179.8|15167.3|15154.8|15142.3|2485
1595008800000|2020-07-17 18:00:00|15162.3|15149.8|15148.6|15138.6|15179.8|15167.3|15148.6|15138.6|1042
1595012400000|2020-07-17 19:00:00|15146.1|15136.1|15162.3|15152.3|15168.6|15158.6|15136.1|15126.1|1739
1595016000000|2020-07-17 20:00:00|15163.6|15153.6|15153.3|15129.3|15168.6|15158.6|15147.3|15127.1|1768
1595196000000|2020-07-19 22:00:00|15165.2|15141.2|15185.6|15161.6|15190.6|15166.6|15158.6|15134.6|0
1595199600000|2020-07-19 23:00:00|15186.4|15162.4|15206.1|15182.1|15209.1|15185.1|15177.9|15153.9|0
1595203200000|2020-07-20 00:00:00|15207|15183|15209.7|15185.7|15212.4|15188.4|15186.6|15162.6|0
1595206800000|2020-07-20 01:00:00|15165.9|15155.9|15050.9|15040.9|15275.9|15265.9|15048.4|15038.4|110931
1595210400000|2020-07-20 02:00:00|15048.4|15038.4|15413.4|15403.4|15418.4|15408.4|15035.9|15025.9|99402
1595214000000|2020-07-20 03:00:00|15415.9|15405.9|15463.4|15453.4|15495.9|15485.9|15335.9|15325.9|47073
1595217600000|2020-07-20 04:00:00|15460.9|15450.9|15450.9|15440.9|15483.4|15473.4|15445.9|15435.9|3649
1595221200000|2020-07-20 05:00:00|15453.4|15443.4|15373.4|15363.4|15473.4|15463.4|15358.4|15348.4|71990
1595224800000|2020-07-20 06:00:00|15375.9|15365.9|15430.9|15420.9|15503.4|15493.4|15335.9|15325.9|55237
1595228400000|2020-07-20 07:00:00|15433.4|15418.4|15403.4|15388.4|15443.4|15430.9|15375.9|15363.4|16501
1595232000000|2020-07-20 08:00:00|15400.9|15385.9|15440.1|15416.1|15459.1|15435.1|15368.4|15355.8|7313
1595235600000|2020-07-20 09:00:00|15395|15382.5|15445|15432.5|15457.5|15445|15395|15382.5|6223
1595239200000|2020-07-20 10:00:00|15442.5|15430|15415|15402.5|15442.5|15430|15410|15397.5|1011
1595242800000|2020-07-20 11:00:00|15417.5|15405|15437.5|15425|15467.5|15455|15417.5|15405|2728
1595246400000|2020-07-20 12:00:00|15435|15422.5|15440|15427.5|15455|15442.5|15425|15412.5|1596
1595250000000|2020-07-20 13:00:00|15442.5|15430|15435|15422.5|15465|15452.5|15422.5|15410|4574
1595253600000|2020-07-20 14:00:00|15437.5|15425|15480|15467.5|15505|15492.5|15430|15417.5|6057
1595257200000|2020-07-20 15:00:00|15482.5|15470|15510|15497.5|15522.5|15510|15480|15467.5|4251
1595260800000|2020-07-20 16:00:00|15507.5|15495|15505|15492.5|15517.5|15505|15495|15482.5|2092
1595264400000|2020-07-20 17:00:00|15502.5|15490|15515|15502.5|15520|15507.5|15487.5|15475|2229
1595268000000|2020-07-20 18:00:00|15512.5|15500|15491.3|15481.3|15512.5|15502.5|15490|15477.5|2643
1595271600000|2020-07-20 19:00:00|15493.8|15483.8|15510|15500|15518.8|15508.8|15486.3|15476.3|1574
1595275200000|2020-07-20 20:00:00|15508.8|15498.8|15518.2|15494.2|15526.3|15502.5|15506.3|15487.1|503
1595278800000|2020-07-20 21:00:00|15518.3|15494.3|15515.4|15491.4|15519.9|15495.9|15514.9|15490.9|112
1595282400000|2020-07-20 22:00:00|15518.1|15494.1|15527.3|15503.3|15528|15504|15510.8|15486.8|0
1595286000000|2020-07-20 23:00:00|15526.4|15502.4|15565.3|15541.3|15567.6|15543.6|15524.6|15500.6|0
1595289600000|2020-07-21 00:00:00|15564.8|15540.8|15533.3|15509.3|15577.6|15553.6|15530.6|15506.6|0
1595293200000|2020-07-21 01:00:00|15532.9|15508.9|15465.2|15455.2|15597.7|15587.7|15425.2|15415.2|85739
1595296800000|2020-07-21 02:00:00|15467.7|15457.7|15462.7|15452.7|15542.7|15532.7|15437.7|15427.7|42653
1595300400000|2020-07-21 03:00:00|15460.2|15450.2|15477.7|15467.7|15487.7|15477.7|15412.7|15402.7|22691
1595304000000|2020-07-21 04:00:00|15480.2|15470.2|15482.7|15472.7|15497.7|15487.7|15477.7|15467.7|3033
1595307600000|2020-07-21 05:00:00|15480.2|15470.2|15460.2|15450.2|15487.7|15477.7|15380.2|15370.2|36533
1595311200000|2020-07-21 06:00:00|15462.7|15452.7|15447.7|15437.7|15502.7|15492.7|15410.2|15400.2|25334
1595314800000|2020-07-21 07:00:00|15450.2|15435.2|15485.2|15472.7|15492.7|15480.2|15447.7|15435.2|7239
1595318400000|2020-07-21 08:00:00|15487.7|15470.2|15500.5|15476.5|15512.4|15492.7|15480.2|15467.6|4122
1595322000000|2020-07-21 09:00:00|15497.7|15482.7|15510.2|15497.7|15527.7|15515.2|15472.7|15460.2|3620
1595325600000|2020-07-21 10:00:00|15512.7|15500.2|15495.2|15482.7|15515.2|15502.7|15490.2|15477.7|1358
1595329200000|2020-07-21 11:00:00|15492.7|15480.2|15497.7|15485.2|15515.2|15502.7|15490.2|15477.7|785
1595332800000|2020-07-21 12:00:00|15500.2|15487.7|15482.7|15470.2|15502.7|15487.7|15482.7|15470.2|1477
1595336400000|2020-07-21 13:00:00|15480.2|15467.7|15460.2|15447.7|15492.7|15480.2|15425.2|15412.7|3416
1595340000000|2020-07-21 14:00:00|15457.7|15445.2|15455.2|15440.2|15467.7|15455.2|15407.7|15392.7|6036
1595343600000|2020-07-21 15:00:00|15457.7|15442.7|15445.2|15432.7|15465.2|15452.7|15430.2|15415.2|3522
1595347200000|2020-07-21 16:00:00|15442.7|15430.2|15440.2|15427.7|15452.7|15440.2|15430.2|15417.7|1034
1595350800000|2020-07-21 17:00:00|15442.7|15425.2|15442.7|15430.2|15455.2|15442.7|15422.7|15410.2|973
1595354400000|2020-07-21 18:00:00|15445.2|15432.7|15429|15419|15455.2|15442.7|15429|15417.7|1152
1595358000000|2020-07-21 19:00:00|15427.7|15417.7|15405.2|15395.2|15444|15434|15404|15394|2161
1595361600000|2020-07-21 20:00:00|15406.5|15396.5|15408.2|15384.2|15420.1|15401.5|15404|15383.3|711
1595365200000|2020-07-21 21:00:00|15408.3|15384.3|15407.8|15383.8|15409.2|15385.2|15402.3|15378.3|29
1595368800000|2020-07-21 22:00:00|15412|15388|15437.9|15413.9|15442.3|15418.3|15407.2|15383.2|0
1595372400000|2020-07-21 23:00:00|15437|15413|15438.3|15414.3|15443.5|15419.5|15425.9|15401.9|0
1595376000000|2020-07-22 00:00:00|15439.2|15415.2|15421.4|15397.4|15468.2|15444.2|15421.4|15397.4|0
1595379600000|2020-07-22 01:00:00|15421.9|15397.9|15546|15536|15552.7|15542.7|15412.7|15397.9|73157
1595383200000|2020-07-22 02:00:00|15543.5|15533.5|15783.5|15773.5|15798.5|15788.5|15523.5|15513.5|89046
1595386800000|2020-07-22 03:00:00|15786|15776|15671|15661|15791|15781|15628.5|15618.5|45000
1595390400000|2020-07-22 04:00:00|15673.5|15663.5|15628.5|15618.5|15673.5|15663.5|15621|15611|4644
1595394000000|2020-07-22 05:00:00|15623.5|15613.5|15556|15546|15673.5|15663.5|15518.5|15508.5|63086
1595397600000|2020-07-22 06:00:00|15558.5|15548.5|15471|15461|15603.5|15593.5|15423.5|15413.5|75492
1595401200000|2020-07-22 07:00:00|15453|15440.5|15265.5|15253|15483|15470.5|15233|15220.5|34253
1595404800000|2020-07-22 08:00:00|15263|15250.5|15268|15244|15305.5|15293|15228|15215.5|12227
1595408400000|2020-07-22 09:00:00|15270.5|15255.5|15358|15345.5|15358|15345.5|15228|15215.5|8471
1595412000000|2020-07-22 10:00:00|15360.5|15348|15383|15370.5|15395.5|15383|15340.5|15328|7994
1595415600000|2020-07-22 11:00:00|15385.5|15373|15405.5|15393|15415.5|15403|15383|15368|4756
1595419200000|2020-07-22 12:00:00|15408|15390.5|15393|15380.5|15408|15395.5|15378|15363|2516
1595422800000|2020-07-22 13:00:00|15390.5|15378|15380.5|15365.5|15395.5|15383|15333|15320.5|6393
1595426400000|2020-07-22 14:00:00|15378|15368|15350.5|15338|15393|15380.5|15335.5|15320.5|2488
1595430000000|2020-07-22 15:00:00|15348|15335.5|15348|15335.5|15370.5|15358|15328|15315.5|2701
1595433600000|2020-07-22 16:00:00|15350.5|15338|15333|15320.5|15368|15355.5|15318|15305.5|1992
1595437200000|2020-07-22 17:00:00|15330.5|15318|15295.5|15283|15330.5|15318|15295.5|15283|2330
1595440800000|2020-07-22 18:00:00|15293|15280.5|15316.8|15306.8|15329.3|15319.3|15293|15280.5|1798
1595444400000|2020-07-22 19:00:00|15318|15308|15355.5|15345.5|15371.8|15361.8|15318|15308|1673
1595448000000|2020-07-22 20:00:00|15356.8|15346.8|15359.7|15335.7|15369.2|15349.3|15346.8|15332.6|763
1595451600000|2020-07-22 21:00:00|15359.6|15335.6|15360.7|15336.7|15363.2|15339.2|15359.2|15335.2|46
1595455200000|2020-07-22 22:00:00|15365.9|15341.9|15367.2|15343.2|15380.6|15356.6|15350.9|15326.9|0
1595458800000|2020-07-22 23:00:00|15367.6|15343.6|15339.2|15315.2|15370.7|15346.7|15336.1|15312.1|0
1595462400000|2020-07-23 00:00:00|15340.1|15316.1|15343.4|15319.4|15359.1|15335.1|15329.7|15305.7|0
1595466000000|2020-07-23 01:00:00|15353.4|15343.4|15428.4|15418.4|15505.9|15495.9|15318.4|15308.4|81149
1595469600000|2020-07-23 02:00:00|15425.9|15415.9|15148.4|15138.4|15428.4|15418.4|15138.4|15128.4|147650
1595473200000|2020-07-23 03:00:00|15145.9|15135.9|15320.9|15310.9|15338.4|15328.4|15133.4|15123.4|50603
1595476800000|2020-07-23 04:00:00|15318.4|15308.4|15320.9|15310.9|15325.9|15315.9|15295.9|15285.9|5433
1595480400000|2020-07-23 05:00:00|15318.4|15308.4|15363.4|15353.4|15380.9|15370.9|15250.9|15240.9|56846
1595484000000|2020-07-23 06:00:00|15365.9|15355.9|15385.9|15375.9|15448.4|15438.4|15350.9|15340.9|53069
1595487600000|2020-07-23 07:00:00|15388.4|15373.4|15398.4|15385.9|15398.4|15385.9|15365.9|15353.4|9612
1595491200000|2020-07-23 08:00:00|15395.9|15383.4|15356.7|15332.7|15403.4|15390.9|15356.7|15332.7|4360
1595494800000|2020-07-23 09:00:00|15353.4|15338.4|15365.9|15353.4|15380.9|15368.4|15348.4|15335.9|2529
1595498400000|2020-07-23 10:00:00|15368.4|15355.9|15378.4|15365.9|15390.9|15378.4|15368.4|15355.9|1632
1595502000000|2020-07-23 11:00:00|15375.9|15363.4|15353.4|15340.9|15383.4|15370.9|15333.4|15320.9|1588
1595505600000|2020-07-23 12:00:00|15350.9|15338.4|15315.9|15303.4|15355.9|15343.4|15315.9|15303.4|2762
1595509200000|2020-07-23 13:00:00|15313.4|15300.9|15348.4|15335.9|15348.4|15335.9|15300.9|15288.4|2515
1595512800000|2020-07-23 14:00:00|15350.9|15338.4|15355.9|15343.4|15373.4|15360.9|15328.4|15315.9|2395
1595516400000|2020-07-23 15:00:00|15358.4|15345.9|15365.9|15353.4|15385.9|15373.4|15340.9|15328.4|2071
1595520000000|2020-07-23 16:00:00|15363.4|15350.9|15318.4|15305.9|15365.9|15353.4|15315.9|15303.4|2192
1595523600000|2020-07-23 17:00:00|15315.9|15303.4|15290.9|15278.4|15323.4|15310.9|15278.4|15265.9|2216
1595527200000|2020-07-23 18:00:00|15288.4|15275.9|15292.2|15282.2|15298.4|15287.2|15255.9|15243.4|4224
1595530800000|2020-07-23 19:00:00|15293.4|15283.4|15298.4|15288.4|15304.7|15294.7|15274.7|15264.7|2496
1595534400000|2020-07-23 20:00:00|15299.7|15289.7|15305.5|15281.5|15307.3|15292.2|15284.7|15266.3|722
1595538000000|2020-07-23 21:00:00|15305.2|15281.2|15305.4|15281.4|15306.6|15282.6|15302.1|15278.1|7
1595541600000|2020-07-23 22:00:00|15308.4|15284.4|15335.7|15311.7|15336.6|15312.6|15308.4|15284.4|0
1595545200000|2020-07-23 23:00:00|15336.1|15312.1|15324.9|15300.9|15336.6|15312.6|15315.8|15291.8|0
1595548800000|2020-07-24 00:00:00|15325.8|15301.8|15312.5|15288.5|15337.7|15313.7|15305.3|15281.3|0
1595552400000|2020-07-24 01:00:00|15313|15303|15208|15198|15340.5|15330.5|15150.5|15140.5|122362
1595556000000|2020-07-24 02:00:00|15205.5|15195.5|15128|15118|15225.5|15215.5|15073|15063|80270
1595559600000|2020-07-24 03:00:00|15123|15113|14893|14883|15133|15123|14878|14868|49309
1595563200000|2020-07-24 04:00:00|14895.5|14885.5|14895.5|14885.5|14903|14893|14835.5|14825.5|18822
1595566800000|2020-07-24 05:00:00|14898|14888|14795.5|14785.5|14925.5|14915.5|14780.5|14770.5|132310
1595570400000|2020-07-24 06:00:00|14790.5|14780.5|14775.5|14765.5|14945.5|14935.5|14708|14698|135060
1595574000000|2020-07-24 07:00:00|14778|14763|14828|14815.5|14840.5|14828|14750.5|14738|19707
1595577600000|2020-07-24 08:00:00|14825.5|14813|14889.5|14865.5|14889.5|14865.5|14798|14785.5|16670
1595581200000|2020-07-24 09:00:00|14853|14840.5|14868|14855.5|14878|14865.5|14848|14835.5|5013
1595584800000|2020-07-24 10:00:00|14870.5|14858|14813|14800.5|14878|14865.5|14810.5|14798|5690
1595588400000|2020-07-24 11:00:00|14815.5|14803|14843|14830.5|14843|14830.5|14815.5|14803|2851
1595592000000|2020-07-24 12:00:00|14848|14835.5|14845.5|14833|14868|14855.5|14828|14815.5|2715
1595595600000|2020-07-24 13:00:00|14843|14830.5|14833|14820.5|14858|14845.5|14810.5|14798|6156
1595599200000|2020-07-24 14:00:00|14835.5|14818|14885.5|14873|14885.5|14873|14820.5|14808|8762
1595602800000|2020-07-24 15:00:00|14883|14870.5|14858|14845.5|14890.5|14878|14835.5|14823|7289
1595606400000|2020-07-24 16:00:00|14860.5|14848|14853|14840.5|14860.5|14848|14825.5|14813|2243
1595610000000|2020-07-24 17:00:00|14850.5|14838|14875.5|14863|14875.5|14863|14838|14825.5|3139
1595613600000|2020-07-24 18:00:00|14878|14860.5|14894.3|14884.3|14895.5|14884.3|14870.5|14858|3002
1595617200000|2020-07-24 19:00:00|14895.5|14885.5|14923|14913|14925.5|14915.5|14876.8|14866.8|3598
1595620800000|2020-07-24 20:00:00|14921.8|14911.8|14920.3|14896.3|14931.8|14915.5|14913|14894.4|1020
1595800800000|2020-07-26 22:00:00|14937.7|14913.7|14884.1|14860.1|14942.9|14918.9|14878.8|14854.8|0
1595804400000|2020-07-26 23:00:00|14884.9|14860.9|14884.4|14860.4|14898.5|14874.5|14858.6|14834.6|0
1595808000000|2020-07-27 00:00:00|14885.3|14861.3|14916.5|14892.5|14956.5|14932.5|14880.1|14856.1|0
1595811600000|2020-07-27 01:00:00|14918.8|14894.8|14883.9|14873.9|14981.4|14971.4|14871.4|14861.4|136705
1595815200000|2020-07-27 02:00:00|14886.4|14876.4|14838.9|14828.9|14921.4|14911.4|14763.9|14753.9|87845
1595818800000|2020-07-27 03:00:00|14841.4|14831.4|14796.4|14786.4|14866.4|14856.4|14756.4|14746.4|44743
1595822400000|2020-07-27 04:00:00|14798.9|14788.9|14786.4|14776.4|14808.9|14798.9|14781.4|14771.4|8267
1595826000000|2020-07-27 05:00:00|14783.9|14773.9|14816.4|14806.4|14848.9|14838.9|14711.4|14701.4|69254
1595829600000|2020-07-27 06:00:00|14818.9|14808.9|14826.4|14816.4|14833.9|14823.9|14743.9|14733.9|59185
1595833200000|2020-07-27 07:00:00|14828.9|14813.9|14788.9|14773.9|14828.9|14813.9|14776.4|14763.9|13823
1595836800000|2020-07-27 08:00:00|14791.4|14776.4|14796.8|14772.8|14826.4|14811.4|14788.9|14765.2|5717
1595840400000|2020-07-27 09:00:00|14793.9|14778.9|14843.9|14831.4|14846.4|14833.9|14793.9|14778.9|8093
1595844000000|2020-07-27 10:00:00|14846.4|14833.9|14828.9|14816.4|14851.4|14838.9|14816.4|14803.9|3903
1595847600000|2020-07-27 11:00:00|14821.4|14813.9|14846.4|14833.9|14846.4|14833.9|14813.9|14798.9|1279
1595851200000|2020-07-27 12:00:00|14843.9|14831.4|14851.4|14838.9|14851.4|14838.9|14823.9|14811.4|2796
1595854800000|2020-07-27 13:00:00|14848.9|14836.4|14853.9|14841.4|14876.4|14863.9|14838.9|14826.4|5672
1595858400000|2020-07-27 14:00:00|14851.4|14838.9|14871.4|14858.9|14878.9|14866.4|14846.4|14833.9|4634
1595862000000|2020-07-27 15:00:00|14868.9|14856.4|14838.9|14826.4|14883.9|14871.4|14836.4|14823.9|3096
1595865600000|2020-07-27 16:00:00|14841.4|14828.9|14856.4|14843.9|14871.4|14858.9|14836.4|14823.9|1537
1595869200000|2020-07-27 17:00:00|14858.9|14846.4|14868.9|14856.4|14868.9|14856.4|14843.9|14828.9|1814
1595872800000|2020-07-27 18:00:00|14866.4|14853.9|14865.2|14855.2|14880.2|14870.2|14856.4|14843.9|1512
1595876400000|2020-07-27 19:00:00|14866.4|14856.4|14870.2|14860.2|14885.2|14875.2|14857.7|14847.7|2508
1595880000000|2020-07-27 20:00:00|14868.9|14858.9|14899.2|14875.2|14902.3|14878.3|14868.9|14852.4|1301
1595883600000|2020-07-27 21:00:00|14899|14875|14908.4|14884.4|14909.1|14885.1|14897.7|14873.7|75
1595887200000|2020-07-27 22:00:00|14907.7|14883.7|14928.4|14904.4|14941.7|14917.7|14907.7|14883.7|0
1595890800000|2020-07-27 23:00:00|14929.2|14905.2|14927.7|14903.7|14936.1|14912.1|14912|14888|0
1595894400000|2020-07-28 00:00:00|14928.5|14904.5|14925.5|14901.5|14942.4|14918.4|14912.5|14888.5|0
1595898000000|2020-07-28 01:00:00|14926|14902|14975.3|14965.3|15022.8|15012.8|14907.8|14897.8|108038
1595901600000|2020-07-28 02:00:00|14970.3|14960.3|15060.7|15050.7|15118.2|15108.2|14938.2|14928.2|43456
1595905200000|2020-07-28 03:00:00|15063.2|15053.2|14990.7|14980.7|15063.2|15053.2|14955.7|14945.7|19257
1595908800000|2020-07-28 04:00:00|14988.2|14978.2|14995.7|14985.7|15003.2|14993.2|14975.7|14965.7|20413
1595912400000|2020-07-28 05:00:00|14998.2|14988.2|14983.2|14973.2|15018.2|15008.2|14945.7|14935.7|28986
1595916000000|2020-07-28 06:00:00|14980.7|14970.7|14998.2|14988.2|15015.7|15005.7|14938.2|14928.2|30835
1595919600000|2020-07-28 07:00:00|14990.7|14978.2|14988.2|14973.2|15015.7|15003.2|14980.7|14968.2|17107
1595923200000|2020-07-28 08:00:00|14985.7|14970.7|14995.9|14971.9|15008.2|14995.7|14970.7|14951.7|8990
1595926800000|2020-07-28 09:00:00|14995.7|14973.2|14945.7|14933.2|14998.2|14983.2|14935.7|14923.2|5186
1595930400000|2020-07-28 10:00:00|14943.2|14930.7|14958.2|14945.7|14958.2|14945.7|14923.2|14908.2|2688
1595934000000|2020-07-28 11:00:00|14955.7|14943.2|14905.7|14893.2|14963.2|14950.7|14903.2|14890.7|3050
1595937600000|2020-07-28 12:00:00|14908.2|14895.7|14925.7|14913.2|14928.2|14915.7|14905.7|14890.7|2080
1595941200000|2020-07-28 13:00:00|14923.2|14910.7|14893.2|14878.2|14928.2|14915.7|14888.2|14875.7|3362
1595944800000|2020-07-28 14:00:00|14890.7|14880.7|14900.7|14885.7|14915.7|14903.2|14885.7|14873.2|4560
1595948400000|2020-07-28 15:00:00|14898.2|14888.2|14903.2|14890.7|14920.7|14908.2|14885.7|14873.2|2266
1595952000000|2020-07-28 16:00:00|14900.7|14888.2|14925.7|14913.2|14928.2|14915.7|14898.2|14885.7|1138
1595955600000|2020-07-28 17:00:00|14928.2|14915.7|14925.7|14913.2|14930.7|14918.2|14918.2|14903.2|574
1595959200000|2020-07-28 18:00:00|14928.2|14915.7|14913.2|14903.2|14928.2|14915.7|14910.7|14895.7|345
1595962800000|2020-07-28 19:00:00|14914.5|14904.5|14893.2|14883.2|14917|14907|14887|14877|647
1595966400000|2020-07-28 20:00:00|14894.5|14884.5|14916.2|14892.2|14917.2|14894.5|14893.2|14883.2|405
1595970000000|2020-07-28 21:00:00|14915.5|14891.5|14918.2|14894.2|14918.3|14894.3|14913|14889|1
1595973600000|2020-07-28 22:00:00|14918|14894|14944.6|14920.6|14947.4|14923.4|14918|14894|0
1595977200000|2020-07-28 23:00:00|14945|14921|14947.2|14923.2|14948|14924|14931.5|14907.5|0
1595980800000|2020-07-29 00:00:00|14946.3|14922.3|14950.9|14926.9|14964|14940|14934.5|14910.5|0
1595984400000|2020-07-29 01:00:00|14953.1|14929.1|15099.7|15089.7|15119.7|15109.7|14919.7|14909.7|74336
1595988000000|2020-07-29 02:00:00|15102.2|15092.2|15179.7|15169.7|15267.2|15257.2|15079.7|15069.7|69420
1595991600000|2020-07-29 03:00:00|15182.2|15172.2|15139.7|15129.7|15259.7|15249.7|15104.7|15094.7|55214
1595995200000|2020-07-29 04:00:00|15137.2|15127.2|15112.2|15102.2|15137.2|15127.2|15104.7|15094.7|19954
1595998800000|2020-07-29 05:00:00|15114.7|15104.7|15187.2|15177.2|15207.2|15197.2|15082.2|15072.2|40942
1596002400000|2020-07-29 06:00:00|15184.7|15174.7|15239.7|15229.7|15272.2|15262.2|15157.2|15147.2|47579
1596006000000|2020-07-29 07:00:00|15242.2|15227.2|15239.7|15224.7|15249.7|15237.2|15214.7|15202.2|12638
1596009600000|2020-07-29 08:00:00|15242.2|15227.2|15252.8|15228.8|15269.8|15245.8|15239.7|15216.7|5684
1596013200000|2020-07-29 09:00:00|15253.2|15229.2|15247.2|15232.2|15253.2|15234.7|15217.2|15204.7|2247
1596016800000|2020-07-29 10:00:00|15244.7|15234.7|15232.2|15219.7|15257.2|15244.7|15229.7|15217.2|974
1596020400000|2020-07-29 11:00:00|15234.7|15222.2|15222.2|15207.2|15242.2|15227.2|15219.7|15207.2|1306
1596024000000|2020-07-29 12:00:00|15219.7|15209.7|15244.7|15232.2|15244.7|15232.2|15219.7|15207.2|1415
1596027600000|2020-07-29 13:00:00|15242.2|15227.2|15244.7|15229.7|15254.7|15242.2|15229.7|15217.2|1787
1596031200000|2020-07-29 14:00:00|15247.2|15232.2|15274.7|15262.2|15277.2|15264.7|15247.2|15229.7|3337
1596034800000|2020-07-29 15:00:00|15272.2|15259.7|15282.2|15269.7|15284.7|15272.2|15262.2|15249.7|2766
1596038400000|2020-07-29 16:00:00|15284.7|15272.2|15252.2|15239.7|15284.7|15272.2|15247.2|15234.7|1990
1596042000000|2020-07-29 17:00:00|15254.7|15242.2|15242.2|15229.7|15262.2|15249.7|15239.7|15227.2|1799
1596045600000|2020-07-29 18:00:00|15244.7|15232.2|15246|15236|15288.5|15278.5|15239.7|15227.2|1474
1596049200000|2020-07-29 19:00:00|15248.5|15238.5|15277.2|15267.2|15281|15271|15223.5|15213.5|2891
1596052800000|2020-07-29 20:00:00|15274.7|15264.7|15305|15281|15308.6|15284.6|15274.7|15262.4|812
1596056400000|2020-07-29 21:00:00|15304.7|15280.7|15303.7|15279.7|15306.2|15282.2|15302.6|15278.6|104
1596060000000|2020-07-29 22:00:00|15308.6|15284.6|15280.7|15256.7|15308.6|15284.6|15278.9|15254.9|0
1596063600000|2020-07-29 23:00:00|15279.8|15255.8|15277.9|15253.9|15290.4|15266.4|15273.7|15249.7|0
1596067200000|2020-07-30 00:00:00|15277.5|15253.5|15277.5|15253.5|15279.7|15255.7|15260.7|15236.7|0
1596070800000|2020-07-30 01:00:00|15260.5|15250.5|15225.5|15215.5|15333|15323|15210.5|15200.5|76251
1596074400000|2020-07-30 02:00:00|15223|15213|15223|15213|15268|15258|15190.5|15180.5|67287
1596078000000|2020-07-30 03:00:00|15225.5|15215.5|15213|15203|15283|15273|15210.5|15200.5|30740
1596081600000|2020-07-30 04:00:00|15215.5|15205.5|15210.5|15200.5|15220.5|15210.5|15198|15188|2937
1596085200000|2020-07-30 05:00:00|15208|15198|15220.5|15210.5|15230.5|15220.5|15163|15153|37915
1596088800000|2020-07-30 06:00:00|15218|15208|15125.5|15115.5|15233|15223|15120.5|15110.5|43278
1596092400000|2020-07-30 07:00:00|15123|15113|15073|15058|15128|15113|15043|15028|19174
1596096000000|2020-07-30 08:00:00|15075.5|15060.5|15042.1|15018.1|15099.6|15080.5|15038.5|15014.5|5918
1596099600000|2020-07-30 09:00:00|15055.5|15043|15083|15070.5|15100.5|15085.5|15045.5|15033|4160
1596103200000|2020-07-30 10:00:00|15085.5|15073|15060.5|15048|15095.5|15083|15053|15040.5|2102
1596106800000|2020-07-30 11:00:00|15063|15045.5|15098|15085.5|15098|15085.5|15058|15045.5|2077
1596110400000|2020-07-30 12:00:00|15100.5|15088|15048|15035.5|15100.5|15088|15043|15030.5|2166
1596114000000|2020-07-30 13:00:00|15045.5|15033|15033|15020.5|15100.5|15088|15030.5|15018|7210
1596117600000|2020-07-30 14:00:00|15030.5|15018|15033|15020.5|15045.5|15033|14995.5|14983|5539
1596121200000|2020-07-30 15:00:00|15035.5|15018|15070.5|15055.5|15070.5|15058|15025.5|15013|2483
1596124800000|2020-07-30 16:00:00|15073|15058|15095.5|15083|15095.5|15083|15055.5|15043|2342
1596128400000|2020-07-30 17:00:00|15098|15085.5|15103|15090.5|15118|15105.5|15090.5|15078|2601
1596132000000|2020-07-30 18:00:00|15100.5|15088|15103|15093|15108|15095.5|15093|15080.5|1356
1596135600000|2020-07-30 19:00:00|15104.3|15094.3|15089.3|15079.3|15106.8|15096.8|15088|15078|1274
1596139200000|2020-07-30 20:00:00|15086.8|15076.8|15174.2|15150.2|15178.4|15154.4|15079.3|15069.3|1186
1596142800000|2020-07-30 21:00:00|15174|15150|15179.9|15155.9|15180.2|15156.2|15168|15144|66
1596146400000|2020-07-30 22:00:00|15181.3|15157.3|15176.3|15152.3|15195.7|15171.7|15164|15140|0
1596150000000|2020-07-30 23:00:00|15177.2|15153.2|15195|15171|15203|15179|15174.3|15150.3|0
1596153600000|2020-07-31 00:00:00|15194.1|15170.1|15150.1|15126.1|15204.1|15180.1|15133.8|15109.8|0
1596157200000|2020-07-31 01:00:00|15152.5|15128.5|15364.1|15354.1|15394.1|15384.1|15099.1|15089.1|86191
1596160800000|2020-07-31 02:00:00|15366.6|15356.6|15081.6|15071.6|15426.6|15416.6|15081.6|15071.6|117929
1596164400000|2020-07-31 03:00:00|15084.1|15074.1|15161.6|15151.6|15166.6|15156.6|14979.1|14969.1|49419
1596168000000|2020-07-31 04:00:00|15159.1|15149.1|15159.1|15149.1|15171.6|15161.6|15136.6|15126.6|5253
1596171600000|2020-07-31 05:00:00|15164.1|15154.1|15134.1|15124.1|15209.1|15199.1|15109.1|15099.1|45996
1596175200000|2020-07-31 06:00:00|15129.1|15119.1|15199.1|15189.1|15254.1|15244.1|15099.1|15089.1|45829
1596178800000|2020-07-31 07:00:00|15201.6|15186.6|15171.6|15159.1|15216.6|15204.1|15166.6|15154.1|9728
1596182400000|2020-07-31 08:00:00|15169.1|15156.6|15187|15163|15222.7|15198.7|15136.6|15124.1|5905
1596186000000|2020-07-31 09:00:00|15164.1|15151.6|15134.1|15119.1|15181.6|15169.1|15131.6|15119.1|2061
1596189600000|2020-07-31 10:00:00|15136.6|15121.6|15161.6|15149.1|15164.1|15151.6|15136.6|15119.1|439
1596193200000|2020-07-31 11:00:00|15164.1|15151.6|15166.6|15151.6|15174.1|15159.1|15149.1|15136.6|883
1596196800000|2020-07-31 12:00:00|15164.1|15154.1|15166.6|15154.1|15176.6|15164.1|15161.6|15149.1|1068
1596200400000|2020-07-31 13:00:00|15164.1|15151.6|15161.6|15149.1|15179.1|15166.6|15121.6|15109.1|3750
1596204000000|2020-07-31 14:00:00|15159.1|15146.6|15116.6|15104.1|15159.1|15149.1|15096.6|15084.1|4531
1596207600000|2020-07-31 15:00:00|15114.1|15101.6|15089.1|15076.6|15129.1|15116.6|15086.6|15074.1|3109
1596211200000|2020-07-31 16:00:00|15091.6|15079.1|15071.6|15059.1|15094.1|15081.6|15066.6|15054.1|2991
1596214800000|2020-07-31 17:00:00|15069.1|15056.6|15071.6|15059.1|15096.6|15084.1|15069.1|15056.6|1480
1596218400000|2020-07-31 18:00:00|15074.1|15061.6|15089.1|15079.1|15090.4|15080.4|15059.1|15046.6|2513
1596222000000|2020-07-31 19:00:00|15087.9|15077.9|15130.4|15120.4|15140.4|15130.4|15085.4|15075.4|2942
1596225600000|2020-07-31 20:00:00|15127.9|15117.9|15174.6|15150.6|15177.4|15153.4|15121.6|15098.8|1122
1596405600000|2020-08-02 22:00:00|15159|15135|15143.9|15119.9|15163.6|15139.6|15130.3|15106.3|0
1596409200000|2020-08-02 23:00:00|15145.7|15121.7|15173.3|15149.3|15175.4|15151.4|15127.3|15103.3|0
1596412800000|2020-08-03 00:00:00|15172.4|15148.4|15178.6|15154.6|15238.6|15214.6|15167|15143|0
1596416400000|2020-08-03 01:00:00|15179|15155|15316.8|15306.8|15416.8|15406.8|15179|15155|91298
1596420000000|2020-08-03 02:00:00|15319.3|15309.3|15276.8|15266.8|15319.3|15309.3|15186.8|15176.8|59020
1596423600000|2020-08-03 03:00:00|15279.3|15269.3|15249.3|15239.3|15329.3|15319.3|15181.8|15171.8|37739
1596427200000|2020-08-03 04:00:00|15251.8|15241.8|15241.8|15231.8|15251.8|15241.8|15231.8|15221.8|1434
1596430800000|2020-08-03 05:00:00|15236.8|15226.8|15281.8|15271.8|15286.8|15276.8|15221.8|15211.8|30032
1596434400000|2020-08-03 06:00:00|15284.3|15274.3|15309.3|15299.3|15326.8|15316.8|15211.8|15201.8|28940
1596438000000|2020-08-03 07:00:00|15311.8|15296.8|15304.3|15289.3|15316.8|15301.8|15276.8|15264.3|8861
1596441600000|2020-08-03 08:00:00|15301.8|15291.8|15304|15280|15333.5|15319.3|15271.5|15247.5|4265
1596445200000|2020-08-03 09:00:00|15301.8|15289.3|15296.8|15284.3|15314.3|15301.8|15286.8|15274.3|1872
1596448800000|2020-08-03 10:00:00|15294.3|15281.8|15359.3|15346.8|15381.8|15366.8|15286.8|15274.3|3799
1596452400000|2020-08-03 11:00:00|15361.8|15349.3|15386.8|15371.8|15386.8|15374.3|15341.8|15329.3|2701
1596456000000|2020-08-03 12:00:00|15389.3|15374.3|15394.3|15379.3|15399.3|15386.8|15376.8|15361.8|2501
1596459600000|2020-08-03 13:00:00|15391.8|15381.8|15386.8|15374.3|15399.3|15386.8|15364.3|15349.3|4189
1596463200000|2020-08-03 14:00:00|15389.3|15376.8|15384.3|15371.8|15414.3|15401.8|15379.3|15366.8|4550
1596466800000|2020-08-03 15:00:00|15381.8|15369.3|15369.3|15356.8|15401.8|15389.3|15369.3|15356.8|3713
1596470400000|2020-08-03 16:00:00|15371.8|15359.3|15374.3|15361.8|15376.8|15364.3|15366.8|15354.3|1700
1596474000000|2020-08-03 17:00:00|15376.8|15364.3|15384.3|15371.8|15386.8|15376.8|15371.8|15359.3|2459
1596477600000|2020-08-03 18:00:00|15386.8|15374.3|15399.3|15389.3|15404.3|15393.1|15381.8|15369.3|1670
1596481200000|2020-08-03 19:00:00|15400.6|15390.6|15375.6|15365.6|15400.6|15390.6|15358.1|15348.1|1859
1596484800000|2020-08-03 20:00:00|15374.3|15364.3|15379.2|15355.2|15384.8|15364.3|15368.1|15345.4|825
1596488400000|2020-08-03 21:00:00|15378.9|15354.9|15378.9|15354.9|15380.6|15356.6|15374.3|15350.3|9
1596492000000|2020-08-03 22:00:00|15383.9|15359.9|15373.9|15349.9|15384.8|15360.8|15367.3|15343.3|0
1596495600000|2020-08-03 23:00:00|15373.5|15349.5|15375.7|15351.7|15383.4|15359.4|15370|15346|0
1596499200000|2020-08-04 00:00:00|15376.5|15352.5|15394.5|15370.5|15398.4|15374.4|15363.2|15339.2|0
1596502800000|2020-08-04 01:00:00|15387.8|15377.8|15320.3|15310.3|15450.3|15440.3|15315.3|15305.3|67037
1596506400000|2020-08-04 02:00:00|15317.8|15307.8|15455.3|15445.3|15455.3|15445.3|15280.3|15270.3|51395
1596510000000|2020-08-04 03:00:00|15460.3|15450.3|15422.8|15412.8|15492.8|15482.8|15337.8|15327.8|44712
1596513600000|2020-08-04 04:00:00|15420.3|15410.3|15412.8|15402.8|15422.8|15412.8|15410.3|15400.3|2616
1596517200000|2020-08-04 05:00:00|15407.8|15397.8|15507.8|15497.8|15517.8|15507.8|15362.8|15352.8|50784
1596520800000|2020-08-04 06:00:00|15510.3|15500.3|15437.8|15427.8|15537.8|15527.8|15417.8|15407.8|47197
1596524400000|2020-08-04 07:00:00|15440.3|15430.3|15380.3|15367.8|15465.3|15452.8|15365.3|15352.8|17946
1596528000000|2020-08-04 08:00:00|15377.8|15365.3|15332.9|15308.9|15377.8|15365.3|15299.9|15275.9|16237
1596531600000|2020-08-04 09:00:00|15330.2|15306.2|15322.8|15310.3|15357.8|15345.3|15322.8|15306.2|2843
1596535200000|2020-08-04 10:00:00|15325.3|15312.8|15312.8|15300.3|15332.8|15320.3|15307.8|15292.8|2380
1596538800000|2020-08-04 11:00:00|15315.3|15302.8|15332.8|15320.3|15337.8|15325.3|15315.3|15302.8|2111
1596542400000|2020-08-04 12:00:00|15330.3|15317.8|15322.8|15310.3|15335.3|15322.8|15312.8|15297.8|1631
1596546000000|2020-08-04 13:00:00|15320.3|15307.8|15357.8|15345.3|15370.3|15357.8|15320.3|15305.3|2738
1596549600000|2020-08-04 14:00:00|15360.3|15347.8|15387.8|15375.3|15392.8|15380.3|15355.3|15342.8|3144
1596553200000|2020-08-04 15:00:00|15385.3|15372.8|15402.8|15390.3|15405.3|15392.8|15375.3|15362.8|1878
1596556800000|2020-08-04 16:00:00|15405.3|15392.8|15402.8|15390.3|15410.3|15397.8|15375.3|15362.8|1571
1596560400000|2020-08-04 17:00:00|15405.3|15392.8|15417.8|15405.3|15420.3|15407.8|15397.8|15385.3|1350
1596564000000|2020-08-04 18:00:00|15420.3|15407.8|15431.6|15421.6|15432.8|15422.8|15395.3|15382.8|1763
1596567600000|2020-08-04 19:00:00|15430.3|15420.3|15464.1|15454.1|15466.6|15456.6|15429.1|15419.1|1809
1596571200000|2020-08-04 20:00:00|15462.8|15452.8|15469.8|15445.8|15473.2|15456.6|15459.1|15435.1|926
1596574800000|2020-08-04 21:00:00|15467.9|15443.9|15471.7|15447.7|15472.5|15448.5|15465.1|15441.1|19
1596578400000|2020-08-04 22:00:00|15473.3|15449.3|15475|15451|15475.3|15451.3|15465|15441|0
1596582000000|2020-08-04 23:00:00|15474.1|15450.1|15466|15442|15475|15451|15466|15442|0
1596585600000|2020-08-05 00:00:00|15465.1|15441.1|15440.9|15416.9|15470.4|15446.4|15431.9|15407.9|0
1596589200000|2020-08-05 01:00:00|15433.5|15423.5|15203.5|15193.5|15443.5|15433.5|15191|15181|88331
1596592800000|2020-08-05 02:00:00|15201|15191|15318.5|15308.5|15341|15331|15171|15161|70006
1596596400000|2020-08-05 03:00:00|15316|15306|15381|15371|15386|15376|15288.5|15278.5|24250
1596600000000|2020-08-05 04:00:00|15383.5|15373.5|15361|15351|15388.5|15378.5|15351|15341|3094
1596603600000|2020-08-05 05:00:00|15363.5|15353.5|15293.5|15283.5|15363.5|15353.5|15261|15251|38160
1596607200000|2020-08-05 06:00:00|15291|15281|15313.5|15303.5|15336|15326|15261|15251|27971
1596610800000|2020-08-05 07:00:00|15306|15293.5|15323.5|15308.5|15333.5|15321|15283.5|15271|8371
1596614400000|2020-08-05 08:00:00|15321|15306|15319.7|15295.7|15332.3|15308.3|15263.5|15239.6|6572
1596618000000|2020-08-05 09:00:00|15320.1|15296.1|15303.5|15291|15322.5|15303.5|15291|15278.5|3257
1596621600000|2020-08-05 10:00:00|15306|15288.5|15296|15281|15308.5|15296|15288.5|15276|908
1596625200000|2020-08-05 11:00:00|15293.5|15278.5|15283.5|15271|15298.5|15286|15281|15268.5|1267
1596628800000|2020-08-05 12:00:00|15281|15268.5|15278.5|15266|15296|15283.5|15253.5|15241|2225
1596632400000|2020-08-05 13:00:00|15281|15268.5|15326|15313.5|15336|15323.5|15273.5|15261|3735
1596636000000|2020-08-05 14:00:00|15328.5|15316|15326|15313.5|15346|15333.5|15316|15301|3107
1596639600000|2020-08-05 15:00:00|15328.5|15316|15336|15323.5|15356|15343.5|15326|15313.5|2135
1596643200000|2020-08-05 16:00:00|15338.5|15326|15336|15323.5|15343.5|15328.5|15328.5|15313.5|1184
1596646800000|2020-08-05 17:00:00|15338.5|15326|15313.5|15301|15338.5|15326|15311|15298.5|426
1596650400000|2020-08-05 18:00:00|15316|15303.5|15316|15306|15323.5|15311|15312.3|15301|515
1596654000000|2020-08-05 19:00:00|15317.3|15307.3|15307.3|15297.3|15327.3|15317.3|15299.8|15289.8|1092
1596657600000|2020-08-05 20:00:00|15306|15296|15314.3|15290.3|15314.8|15299.8|15301|15279.6|683
1596661200000|2020-08-05 21:00:00|15313.9|15289.9|15313.8|15289.8|15314.8|15290.8|15312.2|15288.2|47
1596664800000|2020-08-05 22:00:00|15311.7|15287.7|15331.1|15307.1|15332|15308|15305.2|15281.2|0
1596668400000|2020-08-05 23:00:00|15332|15308|15329.7|15305.7|15338.3|15314.3|15326.9|15302.9|0
1596672000000|2020-08-06 00:00:00|15328.9|15304.9|15349.2|15325.2|15378.1|15354.1|15326.3|15302.3|0
1596675600000|2020-08-06 01:00:00|15348.8|15324.8|15306|15296|15436|15426|15288.5|15278.5|78598
1596679200000|2020-08-06 02:00:00|15303.5|15293.5|15108.5|15098.5|15333.5|15323.5|15098.5|15088.5|85616
1596682800000|2020-08-06 03:00:00|15106|15096|15193.5|15183.5|15233.5|15223.5|15081|15071|53592
1596686400000|2020-08-06 04:00:00|15196|15186|15191|15181|15201|15191|15183.5|15173.5|2447
1596690000000|2020-08-06 05:00:00|15188.5|15178.5|15121|15111|15218.5|15208.5|15078.5|15068.5|41670
1596693600000|2020-08-06 06:00:00|15123.5|15113.5|15263.5|15253.5|15298.5|15288.5|15121|15111|57407
1596697200000|2020-08-06 07:00:00|15261|15251|15306|15293.5|15323.5|15311|15248.5|15236|12805
1596700800000|2020-08-06 08:00:00|15308.5|15291|15279.7|15255.7|15308.5|15293.5|15250.5|15226.5|8874
1596704400000|2020-08-06 09:00:00|15293.5|15278.5|15298.5|15286|15313.5|15298.5|15283.5|15271|2114
1596708000000|2020-08-06 10:00:00|15296|15283.5|15273.5|15258.5|15301|15288.5|15266|15253.5|2697
1596711600000|2020-08-06 11:00:00|15271|15256|15266|15253.5|15291|15278.5|15258.5|15246|2505
1596715200000|2020-08-06 12:00:00|15263.5|15251|15301|15288.5|15303.5|15291|15258.5|15246|2399
1596718800000|2020-08-06 13:00:00|15298.5|15286|15326|15313.5|15328.5|15316|15281|15268.5|4315
1596722400000|2020-08-06 14:00:00|15328.5|15316|15288.5|15276|15328.5|15316|15261|15248.5|2769
1596726000000|2020-08-06 15:00:00|15291|15273.5|15301|15288.5|15306|15293.5|15281|15268.5|2015
1596729600000|2020-08-06 16:00:00|15298.5|15286|15321|15308.5|15321|15308.5|15298.5|15286|1095
1596733200000|2020-08-06 17:00:00|15318.5|15306|15316|15303.5|15321|15308.5|15303.5|15291|768
1596736800000|2020-08-06 18:00:00|15318.5|15306|15342.3|15332.3|15342.3|15332.3|15313.5|15301|1439
1596740400000|2020-08-06 19:00:00|15343.5|15333.5|15347.3|15337.3|15354.8|15344.8|15337.3|15327.3|2190
1596744000000|2020-08-06 20:00:00|15346|15336|15353.7|15329.7|15356.6|15339.8|15344.8|15322.4|451
1596747600000|2020-08-06 21:00:00|15353.5|15329.5|15350.5|15326.5|15354.1|15330.1|15349.4|15325.4|67
1596751200000|2020-08-06 22:00:00|15351.4|15327.4|15345.5|15321.5|15354|15330|15341.7|15317.7|0
1596754800000|2020-08-06 23:00:00|15346.4|15322.4|15342.8|15318.8|15348.5|15324.5|15340.2|15316.2|0
1596758400000|2020-08-07 00:00:00|15341.9|15317.9|15356.6|15332.6|15389.9|15365.9|15336.4|15312.4|0
1596762000000|2020-08-07 01:00:00|15329.2|15319.2|15231.7|15221.7|15349.2|15339.2|15154.2|15144.2|70762
1596765600000|2020-08-07 02:00:00|15229.2|15219.2|15144.2|15134.2|15279.2|15269.2|15091.7|15081.7|74231
1596769200000|2020-08-07 03:00:00|15149.2|15139.2|14994.2|14984.2|15176.7|15166.7|14949.2|14939.2|38780
1596772800000|2020-08-07 04:00:00|14996.7|14986.7|15026.7|15016.7|15031.7|15021.7|14976.7|14966.7|6976
1596776400000|2020-08-07 05:00:00|15031.7|15021.7|15089.2|15079.2|15111.7|15101.7|14944.2|14934.2|85095
1596780000000|2020-08-07 06:00:00|15091.7|15081.7|15136.7|15126.7|15261.7|15251.7|15091.7|15081.7|74992
1596783600000|2020-08-07 07:00:00|15134.2|15124.2|15161.7|15149.2|15164.2|15151.7|15111.7|15099.2|8575
1596787200000|2020-08-07 08:00:00|15164.2|15151.7|15140.3|15116.3|15184.2|15171.7|15116.7|15103.8|9145
1596790800000|2020-08-07 09:00:00|15159.2|15146.7|15164.2|15151.7|15171.7|15159.2|15141.7|15126.7|1972
1596794400000|2020-08-07 10:00:00|15161.7|15149.2|15179.2|15166.7|15184.2|15169.2|15154.2|15141.7|822
1596798000000|2020-08-07 11:00:00|15181.7|15169.2|15179.2|15166.7|15184.2|15171.7|15159.2|15146.7|914
1596801600000|2020-08-07 12:00:00|15176.7|15164.2|15174.2|15161.7|15196.7|15184.2|15169.2|15154.2|2023
1596805200000|2020-08-07 13:00:00|15171.7|15159.2|15111.7|15099.2|15176.7|15164.2|15084.2|15071.7|5656
1596808800000|2020-08-07 14:00:00|15109.2|15096.7|15159.2|15146.7|15174.2|15161.7|15086.7|15074.2|5028
1596812400000|2020-08-07 15:00:00|15161.7|15149.2|15119.2|15106.7|15166.7|15154.2|15119.2|15106.7|2229
1596816000000|2020-08-07 16:00:00|15121.7|15109.2|15116.7|15104.2|15146.7|15134.2|15114.2|15101.7|1499
1596819600000|2020-08-07 17:00:00|15114.2|15101.7|15094.2|15081.7|15119.2|15106.7|15086.7|15074.2|2421
1596823200000|2020-08-07 18:00:00|15096.7|15084.2|15128|15118|15130.5|15120.5|15089.2|15076.7|1113
1596826800000|2020-08-07 19:00:00|15129.2|15119.2|15145.5|15135.5|15148|15138|15113|15103|2142
1596830400000|2020-08-07 20:00:00|15144.2|15134.2|15143.1|15119.1|15144.3|15134.2|15125.5|15109.1|695
1597010400000|2020-08-09 22:00:00|15119.6|15095.6|15106.9|15082.9|15132.3|15108.3|15099.3|15075.3|0
1597014000000|2020-08-09 23:00:00|15107.8|15083.8|15122.2|15098.2|15123.8|15099.8|15104.2|15080.2|0
1597017600000|2020-08-10 00:00:00|15122.6|15098.6|15134.2|15110.2|15138.8|15114.8|15118.8|15094.8|0
1597021200000|2020-08-10 01:00:00|15123.8|15113.8|15033.8|15023.8|15153.8|15143.8|14966.3|14956.3|92451
1597024800000|2020-08-10 02:00:00|15031.3|15021.3|15183.8|15173.8|15258.8|15248.8|15003.8|14993.8|99883
1597028400000|2020-08-10 03:00:00|15188.8|15178.8|15196.3|15186.3|15236.3|15226.3|15166.3|15156.3|23060
1597032000000|2020-08-10 04:00:00|15198.8|15188.8|15203.8|15193.8|15211.3|15201.3|15196.3|15186.3|1380
1597035600000|2020-08-10 05:00:00|15206.3|15196.3|15263.8|15253.8|15288.8|15278.8|15188.8|15178.8|39243
1597039200000|2020-08-10 06:00:00|15266.3|15256.3|15218.8|15208.8|15341.3|15331.3|15201.3|15191.3|49164
1597042800000|2020-08-10 07:00:00|15216.3|15206.3|15246.3|15233.8|15246.3|15233.8|15191.3|15176.3|8484
1597046400000|2020-08-10 08:00:00|15243.8|15231.3|15258.9|15234.9|15282|15261.3|15226.3|15213.8|6626
1597050000000|2020-08-10 09:00:00|15248.8|15236.3|15253.8|15238.8|15278.8|15263.8|15243.8|15231.3|1845
1597053600000|2020-08-10 10:00:00|15251.3|15241.3|15253.8|15241.3|15263.8|15251.3|15246.3|15233.8|402
1597057200000|2020-08-10 11:00:00|15256.3|15243.8|15261.3|15248.8|15263.8|15251.3|15246.3|15233.8|373
1597060800000|2020-08-10 12:00:00|15258.8|15246.3|15253.8|15241.3|15266.3|15253.8|15241.3|15228.8|534
1597064400000|2020-08-10 13:00:00|15256.3|15238.8|15243.8|15231.3|15268.8|15256.3|15238.8|15226.3|2042
1597068000000|2020-08-10 14:00:00|15246.3|15228.8|15206.3|15193.8|15253.8|15241.3|15198.8|15183.8|2989
1597071600000|2020-08-10 15:00:00|15208.8|15196.3|15228.8|15216.3|15233.8|15218.8|15206.3|15193.8|2159
1597075200000|2020-08-10 16:00:00|15231.3|15218.8|15253.8|15241.3|15253.8|15241.3|15228.8|15216.3|1360
1597078800000|2020-08-10 17:00:00|15256.3|15243.8|15246.3|15233.8|15258.8|15246.3|15243.8|15231.3|975
1597082400000|2020-08-10 18:00:00|15243.8|15231.3|15267.6|15257.6|15268.8|15257.6|15243.8|15231.3|1374
1597086000000|2020-08-10 19:00:00|15270.1|15260.1|15257.6|15247.6|15270.1|15260.1|15252.6|15242.6|1923
1597089600000|2020-08-10 20:00:00|15260.1|15250.1|15265.8|15241.8|15269.3|15252.6|15255.1|15238.9|246
1597093200000|2020-08-10 21:00:00|15266|15242|15257.3|15233.3|15269.7|15245.7|15256.9|15232.9|6
1597096800000|2020-08-10 22:00:00|15254.1|15230.1|15251.8|15227.8|15261.8|15237.8|15249.2|15225.2|0
1597100400000|2020-08-10 23:00:00|15250.9|15226.9|15263.7|15239.7|15268|15244|15247.5|15223.5|0
1597104000000|2020-08-11 00:00:00|15262.8|15238.8|15293.1|15269.1|15293.1|15269.1|15241.4|15217.4|0
1597107600000|2020-08-11 01:00:00|15281|15271|15466|15456|15541|15531|15261|15251|87747
1597111200000|2020-08-11 02:00:00|15463.5|15453.5|15466|15456|15546|15536|15443.5|15433.5|66029
1597114800000|2020-08-11 03:00:00|15468.5|15458.5|15466|15456|15496|15486|15411|15401|22911
1597118400000|2020-08-11 04:00:00|15463.5|15453.5|15446|15436|15468.5|15458.5|15433.5|15423.5|4622
1597122000000|2020-08-11 05:00:00|15451|15441|15461|15451|15511|15501|15428.5|15418.5|32135
1597125600000|2020-08-11 06:00:00|15463.5|15453.5|15198.5|15188.5|15496|15486|15173.5|15163.5|95224
1597129200000|2020-08-11 07:00:00|15194.4|15181.9|15234.4|15219.4|15244.4|15231.9|15176.9|15164.4|15842
1597132800000|2020-08-11 08:00:00|15231.9|15216.9|15277.3|15253.3|15280.2|15256.2|15221.9|15206.9|6249
1597136400000|2020-08-11 09:00:00|15277.6|15253.6|15246.9|15234.4|15277.6|15259.4|15221.9|15209.4|5813
1597140000000|2020-08-11 10:00:00|15244.4|15231.9|15239.4|15226.9|15271.9|15259.4|15221.9|15209.4|5415
1597143600000|2020-08-11 11:00:00|15236.9|15224.4|15249.4|15234.4|15266.9|15254.4|15236.9|15224.4|2700
1597147200000|2020-08-11 12:00:00|15246.9|15236.9|15251.9|15236.9|15266.9|15254.4|15246.9|15234.4|1795
1597150800000|2020-08-11 13:00:00|15249.4|15239.4|15254.4|15241.9|15276.9|15264.4|15236.9|15224.4|3515
1597154400000|2020-08-11 14:00:00|15251.9|15239.4|15246.9|15234.4|15259.4|15246.9|15221.9|15209.4|3729
1597158000000|2020-08-11 15:00:00|15249.4|15236.9|15226.9|15214.4|15261.9|15249.4|15224.4|15211.9|2316
1597161600000|2020-08-11 16:00:00|15229.4|15211.9|15231.9|15219.4|15239.4|15226.9|15219.4|15206.9|1617
1597165200000|2020-08-11 17:00:00|15229.4|15216.9|15221.9|15209.4|15231.9|15219.4|15211.9|15196.9|1746
1597168800000|2020-08-11 18:00:00|15219.4|15206.9|15183.2|15173.2|15221.9|15209.4|15181.9|15169.4|2018
1597172400000|2020-08-11 19:00:00|15185.7|15175.7|15155.7|15145.7|15185.7|15175.7|15108.2|15098.2|10648
1597176000000|2020-08-11 20:00:00|15156.9|15146.9|15188|15164|15194.3|15170.3|15145.7|15135.7|1500
1597179600000|2020-08-11 21:00:00|15188.1|15164.1|15192.9|15168.9|15194.6|15170.6|15180.4|15156.4|22
1597183200000|2020-08-11 22:00:00|15193.8|15169.8|15183.3|15159.3|15200.2|15176.2|15175.6|15151.6|0
1597186800000|2020-08-11 23:00:00|15184.2|15160.2|15178.8|15154.8|15190.4|15166.4|15171.7|15147.7|0
1597190400000|2020-08-12 00:00:00|15179.7|15155.7|15144.5|15120.5|15208.4|15184.4|15133|15109|0
1597194000000|2020-08-12 01:00:00|15184.4|15174.4|15194.4|15184.4|15259.4|15249.4|15149.4|15139.4|73295
1597197600000|2020-08-12 02:00:00|15191.9|15181.9|15119.4|15109.4|15211.9|15201.9|15034.4|15024.4|91658
1597201200000|2020-08-12 03:00:00|15116.9|15106.9|15019.4|15009.4|15146.9|15136.9|15001.9|14991.9|40306
1597204800000|2020-08-12 04:00:00|15016.9|15006.9|15004.4|14994.4|15021.9|15011.9|15001.9|14991.9|3708
1597208400000|2020-08-12 05:00:00|15011.9|15001.9|15081.9|15071.9|15111.9|15101.9|14976.9|14966.9|64454
1597212000000|2020-08-12 06:00:00|15084.4|15074.4|15196.9|15186.9|15206.9|15196.9|15069.4|15059.4|65588
1597215600000|2020-08-12 07:00:00|15189.4|15174.4|15174.4|15161.9|15201.9|15189.4|15154.4|15141.9|10048
1597219200000|2020-08-12 08:00:00|15171.9|15159.4|15184.7|15160.7|15192|15171.9|15149.4|15136.9|6484
1597222800000|2020-08-12 09:00:00|15161.9|15149.4|15174.4|15159.4|15191.9|15179.4|15161.9|15149.4|1997
1597226400000|2020-08-12 10:00:00|15176.9|15161.9|15181.9|15169.4|15191.9|15179.4|15169.4|15156.9|1105
1597230000000|2020-08-12 11:00:00|15179.4|15166.9|15174.4|15161.9|15184.4|15171.9|15166.9|15154.4|853
1597233600000|2020-08-12 12:00:00|15176.9|15164.4|15181.9|15169.4|15184.4|15171.9|15154.4|15141.9|919
1597237200000|2020-08-12 13:00:00|15179.4|15166.9|15201.9|15189.4|15206.9|15194.4|15176.9|15164.4|3915
1597240800000|2020-08-12 14:00:00|15204.4|15191.9|15251.9|15239.4|15256.9|15244.4|15186.9|15174.4|6264
1597244400000|2020-08-12 15:00:00|15254.4|15241.9|15249.4|15236.9|15256.9|15244.4|15236.9|15224.4|3379
1597248000000|2020-08-12 16:00:00|15246.9|15234.4|15236.9|15224.4|15256.9|15244.4|15234.4|15221.9|1367
1597251600000|2020-08-12 17:00:00|15234.4|15221.9|15244.4|15229.4|15244.4|15231.9|15221.9|15209.4|886
1597255200000|2020-08-12 18:00:00|15241.9|15231.9|15230.7|15220.7|15246.9|15234.4|15230.7|15219.4|1003
1597258800000|2020-08-12 19:00:00|15231.9|15221.9|15233.2|15223.2|15245.7|15235.7|15223.2|15213.2|1462
1597262400000|2020-08-12 20:00:00|15231.9|15221.9|15235.8|15211.8|15242.3|15223.2|15228.2|15207.3|668
1597266000000|2020-08-12 21:00:00|15235.7|15211.7|15235|15211|15237.2|15213.2|15233|15209|26
1597269600000|2020-08-12 22:00:00|15234.1|15210.1|15255.7|15231.7|15259.8|15235.8|15223.7|15199.7|0
1597273200000|2020-08-12 23:00:00|15254.9|15230.9|15260.2|15236.2|15262.8|15238.8|15250.6|15226.6|0
1597276800000|2020-08-13 00:00:00|15259.4|15235.4|15236.5|15212.5|15282.6|15258.6|15232.5|15208.5|0
1597280400000|2020-08-13 01:00:00|15236.9|15212.9|15113.4|15103.4|15281.9|15271.9|15095.9|15085.9|64939
1597284000000|2020-08-13 02:00:00|15115.9|15105.9|15178.4|15168.4|15185.9|15175.9|15093.4|15083.4|45591
1597287600000|2020-08-13 03:00:00|15180.9|15170.9|15143.4|15133.4|15185.9|15175.9|15098.4|15088.4|16712
1597291200000|2020-08-13 04:00:00|15140.9|15130.9|15133.4|15123.4|15150.9|15140.9|15130.9|15120.9|1427
1597294800000|2020-08-13 05:00:00|15135.9|15125.9|15138.4|15128.4|15173.4|15163.4|15113.4|15103.4|31903
1597298400000|2020-08-13 06:00:00|15140.9|15130.9|15103.4|15093.4|15153.4|15143.4|15088.4|15078.4|32617
1597302000000|2020-08-13 07:00:00|15087.6|15075.1|15097.6|15085.1|15110.1|15097.6|15030.1|15017.6|15867
1597305600000|2020-08-13 08:00:00|15100.1|15082.6|15094.7|15070.7|15112.6|15100.1|15072.6|15056.7|7333
1597309200000|2020-08-13 09:00:00|15070.1|15057.6|15080.1|15067.6|15087.6|15075.1|15070.1|15057.6|2108
1597312800000|2020-08-13 10:00:00|15082.6|15070.1|15075.1|15062.6|15087.6|15075.1|15072.6|15060.1|923
1597316400000|2020-08-13 11:00:00|15072.6|15060.1|15082.6|15070.1|15092.6|15080.1|15072.6|15060.1|844
1597320000000|2020-08-13 12:00:00|15085.1|15072.6|15100.1|15087.6|15102.6|15090.1|15080.1|15067.6|855
1597323600000|2020-08-13 13:00:00|15102.6|15090.1|15132.6|15120.1|15132.6|15120.1|15082.6|15070.1|3746
1597327200000|2020-08-13 14:00:00|15130.1|15117.6|15135.1|15122.6|15142.6|15130.1|15117.6|15105.1|3001
1597330800000|2020-08-13 15:00:00|15132.6|15120.1|15107.6|15095.1|15135.1|15122.6|15092.6|15080.1|1296
1597334400000|2020-08-13 16:00:00|15110.1|15092.6|15145.1|15132.6|15147.6|15135.1|15107.6|15092.6|1198
1597338000000|2020-08-13 17:00:00|15150.1|15137.6|15130.1|15117.6|15152.6|15140.1|15115.1|15100.1|960
1597341600000|2020-08-13 18:00:00|15132.6|15120.1|15101.4|15091.4|15132.6|15120.1|15091.4|15080.1|1664
1597345200000|2020-08-13 19:00:00|15102.6|15092.6|15131.4|15121.4|15133.9|15123.9|15096.4|15086.4|1035
1597348800000|2020-08-13 20:00:00|15130.1|15120.1|15142.5|15118.5|15147.3|15123.9|15125.1|15112.2|635
1597352400000|2020-08-13 21:00:00|15142.4|15118.4|15140|15116|15142.4|15118.4|15137.6|15113.6|10
1597356000000|2020-08-13 22:00:00|15141.8|15117.8|15153.2|15129.2|15154.4|15130.4|15140.1|15116.1|0
1597359600000|2020-08-13 23:00:00|15152.8|15128.8|15164.2|15140.2|15167.5|15143.5|15152.8|15128.8|0
1597363200000|2020-08-14 00:00:00|15165|15141|15144.9|15120.9|15170.5|15146.5|15140.1|15116.1|0
1597366800000|2020-08-14 01:00:00|15144.7|15120.7|15157.6|15147.6|15220.1|15210.1|15045.1|15035.1|54094
1597370400000|2020-08-14 02:00:00|15155.1|15145.1|15150.1|15140.1|15202.6|15192.6|15115.1|15105.1|43942
1597374000000|2020-08-14 03:00:00|15147.6|15137.6|15137.6|15127.6|15172.6|15162.6|15102.6|15092.6|20550
1597377600000|2020-08-14 04:00:00|15142.6|15132.6|15157.6|15147.6|15170.1|15160.1|15140.1|15130.1|2622
1597381200000|2020-08-14 05:00:00|15160.1|15150.1|15242.6|15232.6|15252.6|15242.6|15150.1|15140.1|33319
1597384800000|2020-08-14 06:00:00|15245.1|15235.1|15365.1|15355.1|15375.1|15365.1|15212.6|15202.6|59573
1597388400000|2020-08-14 07:00:00|15362.6|15352.6|15302.6|15290.1|15365.1|15352.6|15280.1|15267.6|13667
1597392000000|2020-08-14 08:00:00|15300.1|15287.6|15279.3|15255.3|15301.7|15287.6|15263.4|15239.4|7389
1597395600000|2020-08-14 09:00:00|15278.8|15254.8|15275.1|15262.6|15292.6|15280.1|15260.1|15247.6|2484
1597399200000|2020-08-14 10:00:00|15277.6|15265.1|15282.6|15270.1|15287.6|15275.1|15260.1|15247.6|1209
1597402800000|2020-08-14 11:00:00|15285.1|15272.6|15300.1|15287.6|15300.1|15287.6|15277.6|15265.1|1236
1597406400000|2020-08-14 12:00:00|15302.6|15290.1|15295.1|15282.6|15312.6|15300.1|15290.1|15277.6|1812
1597410000000|2020-08-14 13:00:00|15292.6|15280.1|15315.1|15302.6|15315.1|15302.6|15287.6|15275.1|3350
1597413600000|2020-08-14 14:00:00|15317.6|15305.1|15280.1|15267.6|15317.6|15305.1|15275.1|15262.6|2861
1597417200000|2020-08-14 15:00:00|15277.6|15265.1|15282.6|15270.1|15297.6|15285.1|15275.1|15262.6|1052
1597420800000|2020-08-14 16:00:00|15280.1|15267.6|15275.1|15262.6|15285.1|15270.1|15270.1|15257.6|690
1597424400000|2020-08-14 17:00:00|15277.6|15265.1|15292.6|15280.1|15295.1|15282.6|15275.1|15262.6|849
1597428000000|2020-08-14 18:00:00|15290.1|15277.6|15286.4|15276.4|15295.1|15282.6|15283.9|15272.6|536
1597431600000|2020-08-14 19:00:00|15287.6|15277.6|15298.9|15288.9|15298.9|15288.9|15281.4|15271.4|1182
1597435200000|2020-08-14 20:00:00|15296.4|15286.4|15306.6|15282.6|15313.1|15291.4|15293.9|15279|619
1597615200000|2020-08-16 22:00:00|15322.5|15298.5|15331.6|15307.6|15334.6|15310.6|15317.3|15293.3|0
1597618800000|2020-08-16 23:00:00|15332|15308|15332.4|15308.4|15339.8|15315.8|15323.8|15299.8|0
1597622400000|2020-08-17 00:00:00|15332.8|15308.8|15320.9|15296.9|15340.9|15316.9|15314.5|15290.5|0
1597626000000|2020-08-17 01:00:00|15328.4|15318.4|15585.9|15575.9|15593.4|15583.4|15303.4|15293.4|94163
1597629600000|2020-08-17 02:00:00|15590.9|15580.9|15698.4|15688.4|15718.4|15708.4|15580.9|15570.9|75899
1597633200000|2020-08-17 03:00:00|15700.9|15690.9|15708.4|15698.4|15730.9|15720.9|15668.4|15658.4|24460
1597636800000|2020-08-17 04:00:00|15710.9|15700.9|15715.9|15705.9|15718.4|15708.4|15700.9|15690.9|3032
1597640400000|2020-08-17 05:00:00|15718.4|15708.4|15743.4|15733.4|15823.4|15813.4|15713.4|15703.4|54775
1597644000000|2020-08-17 06:00:00|15740.9|15730.9|15690.9|15680.9|15755.9|15745.9|15633.4|15623.4|55489
1597647600000|2020-08-17 07:00:00|15693.4|15678.4|15673.4|15658.4|15715.9|15703.4|15643.4|15630.9|8958
1597651200000|2020-08-17 08:00:00|15670.9|15655.9|15676.8|15652.8|15677.9|15655.9|15618.4|15605.9|11411
1597654800000|2020-08-17 09:00:00|15676.5|15652.5|15665.9|15653.4|15678.4|15665.9|15650.9|15638.4|2225
1597658400000|2020-08-17 10:00:00|15663.4|15650.9|15663.4|15650.9|15665.9|15653.4|15640.9|15628.4|1210
1597662000000|2020-08-17 11:00:00|15665.9|15653.4|15643.4|15630.9|15665.9|15653.4|15643.4|15630.9|1020
1597665600000|2020-08-17 12:00:00|15640.9|15628.4|15655.9|15643.4|15668.4|15655.9|15640.9|15628.4|1310
1597669200000|2020-08-17 13:00:00|15660.9|15640.9|15695.9|15683.4|15718.4|15705.9|15660.9|15640.9|4644
1597672800000|2020-08-17 14:00:00|15693.4|15680.9|15693.4|15680.9|15705.9|15693.4|15680.9|15668.4|3057
1597676400000|2020-08-17 15:00:00|15695.9|15683.4|15698.4|15685.9|15718.4|15705.9|15685.9|15673.4|1727
1597680000000|2020-08-17 16:00:00|15700.9|15688.4|15703.4|15690.9|15705.9|15693.4|15693.4|15680.9|610
1597683600000|2020-08-17 17:00:00|15705.9|15693.4|15710.9|15698.4|15713.4|15700.9|15705.9|15693.4|641
1597687200000|2020-08-17 18:00:00|15713.4|15695.9|15712.2|15702.2|15730.9|15715.9|15707.2|15695.9|1590
1597690800000|2020-08-17 19:00:00|15710.9|15700.9|15712.2|15702.2|15714.7|15704.7|15689.7|15679.7|2273
1597694400000|2020-08-17 20:00:00|15709.7|15699.7|15724.5|15700.5|15728.2|15704.7|15705.9|15695.9|786
1597698000000|2020-08-17 21:00:00|15724.9|15700.9|15725.3|15701.3|15726|15702|15724.3|15700.3|21
1597701600000|2020-08-17 22:00:00|15725.1|15701.1|15731.3|15707.3|15731.3|15707.3|15720.1|15696.1|0
1597705200000|2020-08-17 23:00:00|15729.6|15705.6|15752.9|15728.9|15756.7|15732.7|15727|15703|0
1597708800000|2020-08-18 00:00:00|15752.1|15728.1|15723.8|15699.8|15759|15735|15721.4|15697.4|0
1597712400000|2020-08-18 01:00:00|15708.3|15698.3|15610.8|15600.8|15715.8|15705.8|15608.3|15598.3|51931
1597716000000|2020-08-18 02:00:00|15613.3|15603.3|15650.8|15640.8|15678.3|15668.3|15605.8|15595.8|30219
1597719600000|2020-08-18 03:00:00|15648.3|15638.3|15710.8|15700.8|15720.8|15710.8|15635.8|15625.8|15303
1597723200000|2020-08-18 04:00:00|15713.3|15703.3|15705.8|15695.8|15715.8|15705.8|15698.3|15688.3|3605
1597726800000|2020-08-18 05:00:00|15703.3|15693.3|15648.3|15638.3|15708.3|15698.3|15635.8|15625.8|25646
1597730400000|2020-08-18 06:00:00|15645.8|15635.8|15620.8|15610.8|15660.8|15650.8|15565.8|15555.8|32906
1597734000000|2020-08-18 07:00:00|15623|15610.5|15618|15605.5|15625.5|15613|15598|15585.5|8579
1597737600000|2020-08-18 08:00:00|15615.5|15603|15630.8|15606.8|15653.8|15630.5|15608|15593|4011
1597741200000|2020-08-18 09:00:00|15628.4|15604.4|15643|15630.5|15643|15630.5|15618|15604.4|1680
1597744800000|2020-08-18 10:00:00|15640.5|15628|15650.5|15638|15655.5|15643|15640.5|15628|887
1597748400000|2020-08-18 11:00:00|15653|15640.5|15633|15620.5|15653|15640.5|15633|15620.5|1330
1597752000000|2020-08-18 12:00:00|15635.5|15618|15625.5|15610.5|15638|15625.5|15625.5|15610.5|1724
1597755600000|2020-08-18 13:00:00|15628|15613|15590.5|15578|15628|15615.5|15583|15570.5|3855
1597759200000|2020-08-18 14:00:00|15593|15580.5|15585.5|15570.5|15595.5|15583|15548|15535.5|5206
1597762800000|2020-08-18 15:00:00|15583|15573|15598|15585.5|15605.5|15593|15580.5|15568|1653
1597766400000|2020-08-18 16:00:00|15600.5|15583|15623|15610.5|15625.5|15613|15595.5|15583|1121
1597770000000|2020-08-18 17:00:00|15620.5|15608|15603|15590.5|15623|15610.5|15603|15588|1357
1597773600000|2020-08-18 18:00:00|15600.5|15588|15586.8|15576.8|15603|15590.5|15586.8|15576.8|600
1597777200000|2020-08-18 19:00:00|15584.3|15574.3|15600.5|15590.5|15606.8|15596.8|15581.8|15571.8|1524
1597780800000|2020-08-18 20:00:00|15599.3|15589.3|15615.1|15591.1|15616.1|15594.3|15591.8|15580.9|478
1597784400000|2020-08-18 21:00:00|15614.7|15590.7|15612.2|15588.2|15614.9|15590.9|15610.8|15586.8|59
1597788000000|2020-08-18 22:00:00|15616.3|15592.3|15603.8|15579.8|15618.9|15594.9|15599.5|15575.5|0
1597791600000|2020-08-18 23:00:00|15604.7|15580.7|15607.4|15583.4|15609.7|15585.7|15603|15579|0
1597795200000|2020-08-19 00:00:00|15606.5|15582.5|15587.7|15563.7|15608.3|15584.3|15587.1|15563.1|0
1597798800000|2020-08-19 01:00:00|15574.3|15564.3|15491.8|15481.8|15654.3|15644.3|15471.8|15461.8|48629
1597802400000|2020-08-19 02:00:00|15489.3|15479.3|15494.3|15484.3|15551.8|15541.8|15441.8|15431.8|40243
1597806000000|2020-08-19 03:00:00|15491.8|15481.8|15521.8|15511.8|15539.3|15529.3|15471.8|15461.8|12720
1597809600000|2020-08-19 04:00:00|15524.3|15514.3|15499.3|15489.3|15526.8|15516.8|15496.8|15486.8|2491
1597813200000|2020-08-19 05:00:00|15496.8|15486.8|15506.8|15496.8|15576.8|15566.8|15476.8|15466.8|41461
1597816800000|2020-08-19 06:00:00|15504.3|15494.3|15381.8|15371.8|15534.3|15524.3|15371.8|15361.8|53227
1597820400000|2020-08-19 07:00:00|15384.3|15369.3|15409.3|15394.3|15416.8|15404.3|15371.8|15359.3|10764
1597824000000|2020-08-19 08:00:00|15411.8|15396.8|15425.9|15401.9|15440.7|15419.3|15404.3|15391.8|7790
1597827600000|2020-08-19 09:00:00|15425.4|15401.4|15429.3|15416.8|15434.3|15421.8|15401.8|15386.8|3027
1597831200000|2020-08-19 10:00:00|15431.8|15419.3|15436.8|15424.3|15436.8|15424.3|15426.8|15414.3|828
1597834800000|2020-08-19 11:00:00|15434.3|15421.8|15434.3|15421.8|15441.8|15429.3|15419.3|15406.8|1439
1597838400000|2020-08-19 12:00:00|15436.8|15424.3|15436.8|15424.3|15444.3|15431.8|15429.3|15416.8|1788
1597842000000|2020-08-19 13:00:00|15439.3|15426.8|15401.8|15386.8|15441.8|15429.3|15384.3|15371.8|3830
1597845600000|2020-08-19 14:00:00|15399.3|15389.3|15426.8|15414.3|15436.8|15424.3|15399.3|15386.8|3052
1597849200000|2020-08-19 15:00:00|15429.3|15416.8|15424.3|15411.8|15429.3|15416.8|15401.8|15389.3|1238
1597852800000|2020-08-19 16:00:00|15421.8|15409.3|15411.8|15399.3|15426.8|15414.3|15406.8|15394.3|642
1597856400000|2020-08-19 17:00:00|15409.3|15396.8|15419.3|15406.8|15421.8|15409.3|15406.8|15394.3|504
1597860000000|2020-08-19 18:00:00|15416.8|15404.3|15390.6|15380.6|15426.8|15411.8|15356.8|15344.3|3015
1597863600000|2020-08-19 19:00:00|15393.1|15383.1|15335.6|15325.6|15394.3|15384.3|15323.1|15313.1|3348
1597867200000|2020-08-19 20:00:00|15333.1|15323.1|15347.1|15323.1|15358.3|15343.1|15333.1|15320.7|939
1597870800000|2020-08-19 21:00:00|15347|15323|15366.7|15342.7|15366.8|15342.8|15346.3|15322.3|13
1597874400000|2020-08-19 22:00:00|15361.3|15337.3|15372.4|15348.4|15380.9|15356.9|15359|15335|0
1597878000000|2020-08-19 23:00:00|15372|15348|15353.6|15329.6|15375|15351|15349.3|15325.3|0
1597881600000|2020-08-20 00:00:00|15354.5|15330.5|15372.9|15348.9|15375.7|15351.7|15348.2|15324.2|0
1597885200000|2020-08-20 01:00:00|15380.2|15370.2|15242.7|15232.7|15390.2|15380.2|15167.7|15157.7|99801
1597888800000|2020-08-20 02:00:00|15245.2|15235.2|15215.2|15205.2|15272.7|15262.7|15130.2|15120.2|58024
1597892400000|2020-08-20 03:00:00|15212.7|15202.7|15150.2|15140.2|15225.2|15215.2|15135.2|15125.2|22441
1597896000000|2020-08-20 04:00:00|15152.7|15142.7|15140.2|15130.2|15157.7|15147.7|15140.2|15130.2|3290
1597899600000|2020-08-20 05:00:00|15142.7|15132.7|15192.7|15182.7|15222.7|15212.7|15140.2|15130.2|44825
1597903200000|2020-08-20 06:00:00|15190.2|15180.2|15207.7|15197.7|15215.2|15205.2|15137.7|15127.7|36037
1597906800000|2020-08-20 07:00:00|15197.7|15185.2|15235.2|15222.7|15257.7|15245.2|15180.2|15167.7|16827
1597910400000|2020-08-20 08:00:00|15232.7|15220.2|15263.9|15239.9|15276.7|15252.7|15182.7|15170.2|8618
1597914000000|2020-08-20 09:00:00|15252.7|15240.2|15247.7|15235.2|15262.7|15250.2|15235.2|15222.7|4175
1597917600000|2020-08-20 10:00:00|15250.2|15237.7|15260.2|15247.7|15267.7|15255.2|15245.2|15232.7|2295
1597921200000|2020-08-20 11:00:00|15262.7|15250.2|15260.2|15247.7|15265.2|15252.7|15247.7|15235.2|1064
1597924800000|2020-08-20 12:00:00|15262.7|15250.2|15247.7|15235.2|15270.2|15257.7|15237.7|15225.2|1806
1597928400000|2020-08-20 13:00:00|15245.2|15232.7|15230.2|15217.7|15247.7|15235.2|15205.2|15190.2|6208
1597932000000|2020-08-20 14:00:00|15227.7|15215.2|15237.7|15225.2|15247.7|15235.2|15212.7|15200.2|5188
1597935600000|2020-08-20 15:00:00|15235.2|15222.7|15262.7|15250.2|15265.2|15252.7|15217.7|15205.2|2280
1597939200000|2020-08-20 16:00:00|15265.2|15252.7|15275.2|15262.7|15282.7|15270.2|15265.2|15252.7|2021
1597942800000|2020-08-20 17:00:00|15277.7|15265.2|15287.7|15275.2|15295.2|15282.7|15275.2|15262.7|1624
1597946400000|2020-08-20 18:00:00|15290.2|15277.7|15299|15289|15304|15294|15287.7|15275.2|1389
1597950000000|2020-08-20 19:00:00|15301.5|15291.5|15297.7|15287.7|15314|15304|15284|15274|2432
1597953600000|2020-08-20 20:00:00|15299|15289|15310.1|15286.1|15315.3|15291.5|15294|15275.2|498
1597957200000|2020-08-20 21:00:00|15309.5|15285.5|15309.6|15285.6|15311.4|15287.4|15306.4|15282.4|8
1597960800000|2020-08-20 22:00:00|15313.3|15289.3|15341.2|15317.2|15346.8|15322.8|15312.5|15288.5|0
1597964400000|2020-08-20 23:00:00|15341.6|15317.6|15351.5|15327.5|15352.4|15328.4|15338.4|15314.4|0
1597968000000|2020-08-21 00:00:00|15352.4|15328.4|15355.2|15331.2|15373|15349|15342.9|15318.9|0
1597971600000|2020-08-21 01:00:00|15355.6|15331.6|15325.9|15315.9|15375.9|15365.9|15298.4|15288.4|65398
1597975200000|2020-08-21 02:00:00|15320.9|15310.9|15380.9|15370.9|15383.4|15373.4|15268.4|15258.4|43547
1597978800000|2020-08-21 03:00:00|15383.4|15373.4|15390.9|15380.9|15425.9|15415.9|15378.4|15368.4|23330
1597982400000|2020-08-21 04:00:00|15388.4|15378.4|15383.4|15373.4|15395.9|15385.9|15370.9|15360.9|1951
1597986000000|2020-08-21 05:00:00|15380.9|15370.9|15335.9|15325.9|15390.9|15380.9|15308.4|15298.4|27207
1597989600000|2020-08-21 06:00:00|15333.4|15323.4|15345.9|15335.9|15353.4|15343.4|15233.4|15223.4|30935
1597993200000|2020-08-21 07:00:00|15343.4|15330.9|15343.4|15330.9|15353.4|15338.4|15310.9|15298.4|8290
1597996800000|2020-08-21 08:00:00|15340.9|15328.4|15307.9|15283.9|15340.9|15328.4|15295|15271|3967
1598000400000|2020-08-21 09:00:00|15310.9|15298.4|15320.9|15308.4|15335.9|15323.4|15305.9|15293.4|1759
1598004000000|2020-08-21 10:00:00|15318.4|15305.9|15308.4|15295.9|15323.4|15310.9|15300.9|15288.4|1313
1598007600000|2020-08-21 11:00:00|15310.9|15298.4|15273.4|15258.4|15310.9|15298.4|15270.9|15258.4|2161
1598011200000|2020-08-21 12:00:00|15270.9|15260.9|15275.9|15263.4|15278.4|15265.9|15253.4|15240.9|3524
1598014800000|2020-08-21 13:00:00|15273.4|15260.9|15290.9|15278.4|15295.9|15283.4|15258.4|15245.9|4816
1598018400000|2020-08-21 14:00:00|15293.4|15280.9|15333.4|15320.9|15363.4|15348.4|15273.4|15260.9|4743
1598022000000|2020-08-21 15:00:00|15330.9|15318.4|15320.9|15308.4|15338.4|15325.9|15308.4|15295.9|2390
1598025600000|2020-08-21 16:00:00|15318.4|15305.9|15305.9|15293.4|15328.4|15315.9|15303.4|15290.9|864
1598029200000|2020-08-21 17:00:00|15308.4|15295.9|15308.4|15295.9|15313.4|15300.9|15300.9|15288.4|894
1598032800000|2020-08-21 18:00:00|15310.9|15298.4|15324.7|15314.7|15324.7|15314.7|15308.4|15295.9|771
1598036400000|2020-08-21 19:00:00|15323.4|15313.4|15324.7|15314.7|15327.2|15317.2|15312.2|15302.2|689
1598040000000|2020-08-21 20:00:00|15322.2|15312.2|15327.7|15303.7|15335.1|15315.9|15319.7|15301.8|362
1598220000000|2020-08-23 22:00:00|15355|15331|15378.9|15354.9|15382.2|15358.2|15343.2|15319.2|0
1598223600000|2020-08-23 23:00:00|15379.8|15355.8|15376.4|15352.4|15388.8|15364.8|15369.4|15345.4|0
1598227200000|2020-08-24 00:00:00|15375.6|15351.6|15368.6|15344.6|15387.8|15363.8|15365.4|15341.4|0
1598230800000|2020-08-24 01:00:00|15340|15330|15455|15445|15492.5|15482.5|15325|15315|81332
1598234400000|2020-08-24 02:00:00|15452.5|15442.5|15447.5|15437.5|15532.5|15522.5|15432.5|15422.5|52731
1598238000000|2020-08-24 03:00:00|15445|15435|15450|15440|15472.5|15462.5|15417.5|15407.5|18399
1598241600000|2020-08-24 04:00:00|15447.5|15437.5|15450|15440|15462.5|15452.5|15442.5|15432.5|1624
1598245200000|2020-08-24 05:00:00|15447.5|15437.5|15445|15435|15450|15440|15400|15390|33207
1598248800000|2020-08-24 06:00:00|15447.5|15437.5|15385|15375|15452.5|15442.5|15375|15365|33324
1598252400000|2020-08-24 07:00:00|15390|15377.5|15392.5|15380|15420|15407.5|15390|15377.5|10569
1598256000000|2020-08-24 08:00:00|15395|15382.5|15433|15409|15443.4|15419.4|15380|15367.5|4819
1598259600000|2020-08-24 09:00:00|15400|15387.5|15390|15377.5|15407.5|15392.5|15387.5|15375|4307
1598263200000|2020-08-24 10:00:00|15387.5|15375|15397.5|15385|15400|15387.5|15387.5|15372.5|2163
1598266800000|2020-08-24 11:00:00|15395|15382.5|15402.5|15390|15410|15397.5|15395|15382.5|962
1598270400000|2020-08-24 12:00:00|15405|15392.5|15400|15387.5|15412.5|15400|15392.5|15380|987
1598274000000|2020-08-24 13:00:00|15402.5|15390|15367.5|15352.5|15407.5|15392.5|15360|15347.5|3638
1598277600000|2020-08-24 14:00:00|15365|15355|15352.5|15340|15382.5|15370|15347.5|15335|5645
1598281200000|2020-08-24 15:00:00|15350|15337.5|15370|15355|15377.5|15365|15347.5|15335|2600
1598284800000|2020-08-24 16:00:00|15367.5|15357.5|15370|15357.5|15380|15367.5|15367.5|15357.5|1784
1598288400000|2020-08-24 17:00:00|15372.5|15360|15372.5|15360|15385|15372.5|15362.5|15350|1594
1598292000000|2020-08-24 18:00:00|15375|15362.5|15355|15345|15375|15362.5|15351.3|15341.3|717
1598295600000|2020-08-24 19:00:00|15353.8|15343.8|15387.5|15377.5|15388.8|15378.8|15351.3|15341.3|1242
1598299200000|2020-08-24 20:00:00|15388.8|15378.8|15394.8|15370.8|15400.4|15383.8|15383.8|15367.5|909
1598302800000|2020-08-24 21:00:00|15394.9|15370.9|15397.6|15373.6|15397.8|15373.8|15394.9|15370.9|685
1598306400000|2020-08-24 22:00:00|15398.9|15374.9|15388.9|15364.9|15404.5|15380.5|15385.9|15361.9|0
1598310000000|2020-08-24 23:00:00|15389.7|15365.7|15409.5|15385.5|15410.3|15386.3|15385.4|15361.4|0
1598313600000|2020-08-25 00:00:00|15408.7|15384.7|15437.9|15413.9|15452|15428|15400.2|15376.2|0
1598317200000|2020-08-25 01:00:00|15425.8|15415.8|15570.8|15560.8|15583.3|15573.3|15415.8|15405.8|101459
1598320800000|2020-08-25 02:00:00|15573.3|15563.3|15540.8|15530.8|15585.8|15575.8|15498.3|15488.3|53754
1598324400000|2020-08-25 03:00:00|15543.3|15533.3|15473.3|15463.3|15550.8|15540.8|15453.3|15443.3|43873
1598328000000|2020-08-25 04:00:00|15470.8|15460.8|15477.1|15467.1|15492.1|15482.1|15468.3|15458.3|8184
1598331600000|2020-08-25 05:00:00|15487.1|15477.1|15449.6|15439.6|15499.6|15489.6|15437.1|15427.1|21703
1598335200000|2020-08-25 06:00:00|15459.6|15449.6|15482.1|15472.1|15514.6|15504.6|15434.6|15424.6|20649
1598338800000|2020-08-25 07:00:00|15484.6|15469.6|15507.1|15494.6|15524.6|15512.1|15477.1|15464.6|3156
1598342400000|2020-08-25 08:00:00|15509.6|15492.1|15503.8|15479.8|15524.6|15509.6|15491.5|15467.5|3843
1598346000000|2020-08-25 09:00:00|15517.1|15499.6|15492.1|15479.6|15517.1|15502.1|15489.6|15477.1|4127
1598349600000|2020-08-25 10:00:00|15494.6|15482.1|15489.6|15477.1|15504.6|15492.1|15484.6|15472.1|2961
1598353200000|2020-08-25 11:00:00|15492.1|15479.6|15462.1|15449.6|15497.1|15482.1|15459.6|15447.1|2532
1598356800000|2020-08-25 12:00:00|15464.6|15452.1|15482.1|15469.6|15487.1|15474.6|15464.6|15452.1|524
1598360400000|2020-08-25 13:00:00|15484.6|15472.1|15479.6|15464.6|15492.1|15477.1|15462.1|15449.6|353
1598364000000|2020-08-25 14:00:00|15477.1|15462.1|15484.6|15472.1|15494.6|15482.1|15467.1|15454.6|2431
1598367600000|2020-08-25 15:00:00|15487.1|15469.6|15482.1|15469.6|15499.6|15487.1|15472.1|15457.1|935
1598371200000|2020-08-25 16:00:00|15484.6|15472.1|15472.1|15459.6|15484.6|15472.1|15469.6|15457.1|141
1598374800000|2020-08-25 17:00:00|15469.6|15457.1|15484.6|15472.1|15489.6|15477.1|15467.1|15452.1|131
1598378400000|2020-08-25 18:00:00|15487.1|15469.6|15497.1|15487.1|15507.1|15494.6|15479.6|15467.1|76
1598382000000|2020-08-25 19:00:00|15495.9|15485.9|15507.1|15497.1|15510.9|15500.9|15493.4|15483.4|110
1598385600000|2020-08-25 20:00:00|15508.4|15498.4|15520.7|15496.7|15524.9|15500.9|15504.6|15490.5|510
1598389200000|2020-08-25 21:00:00|15520.8|15496.8|15520.3|15496.3|15522|15498|15517.2|15493.2|15
1598392800000|2020-08-25 22:00:00|15524.3|15500.3|15521.7|15497.7|15525.6|15501.6|15519|15495|0
1598396400000|2020-08-25 23:00:00|15520.8|15496.8|15525.5|15501.5|15531.4|15507.4|15520|15496|0
1598400000000|2020-08-26 00:00:00|15524.6|15500.6|15536|15512|15540.3|15516.3|15523|15499|0
1598403600000|2020-08-26 01:00:00|15533.6|15509.6|15560.6|15550.6|15585.6|15575.6|15445.6|15435.6|46754
1598407200000|2020-08-26 02:00:00|15558.1|15548.1|15428.1|15418.1|15563.1|15553.1|15428.1|15418.1|34422
1598410800000|2020-08-26 03:00:00|15425.6|15415.6|15325.6|15315.6|15438.1|15428.1|15280.6|15270.6|41169
1598414400000|2020-08-26 04:00:00|15328.1|15318.1|15320.6|15310.6|15333.1|15323.1|15315.6|15305.6|10069
1598418000000|2020-08-26 05:00:00|15323.1|15313.1|15328.1|15318.1|15425.6|15415.6|15320.6|15310.6|33642
1598421600000|2020-08-26 06:00:00|15335.6|15325.6|15350.6|15340.6|15378.1|15368.1|15290.6|15280.6|35852
1598425200000|2020-08-26 07:00:00|15345.6|15338.1|15333.1|15320.6|15353.1|15340.6|15315.6|15303.1|8698
1598428800000|2020-08-26 08:00:00|15330.6|15318.1|15369.4|15345.4|15385.2|15361.2|15323.1|15310.6|7382
1598432400000|2020-08-26 09:00:00|15373.1|15360.6|15360.6|15348.1|15383.1|15370.6|15353.1|15340.6|1786
1598436000000|2020-08-26 10:00:00|15363.1|15350.6|15358.1|15345.6|15368.1|15355.6|15350.6|15338.1|527
1598439600000|2020-08-26 11:00:00|15355.6|15343.1|15350.6|15335.6|15363.1|15350.6|15348.1|15333.1|527
1598443200000|2020-08-26 12:00:00|15348.1|15338.1|15348.1|15335.6|15358.1|15343.1|15343.1|15328.1|1575
1598446800000|2020-08-26 13:00:00|15345.6|15333.1|15350.6|15338.1|15378.1|15363.1|15340.6|15328.1|1423
1598450400000|2020-08-26 14:00:00|15353.1|15340.6|15350.6|15338.1|15360.6|15348.1|15333.1|15320.6|2679
1598454000000|2020-08-26 15:00:00|15353.1|15340.6|15353.1|15340.6|15370.6|15358.1|15345.6|15333.1|1425
1598457600000|2020-08-26 16:00:00|15350.6|15338.1|15338.1|15325.6|15365.6|15353.1|15338.1|15323.1|1383
1598461200000|2020-08-26 17:00:00|15340.6|15328.1|15333.1|15318.1|15348.1|15335.6|15325.6|15313.1|1554
1598464800000|2020-08-26 18:00:00|15335.6|15320.6|15334.4|15324.4|15353.1|15338.1|15329.4|15315.6|747
1598468400000|2020-08-26 19:00:00|15331.9|15321.9|15348.1|15338.1|15359.4|15349.4|15330.6|15320.6|1398
1598472000000|2020-08-26 20:00:00|15349.4|15339.4|15356|15332|15366.7|15342.7|15344.4|15328.2|257
1598475600000|2020-08-26 21:00:00|15355.8|15331.8|15358.5|15334.5|15359|15335|15355|15331|13
1598479200000|2020-08-26 22:00:00|15360.3|15336.3|15350.8|15326.8|15361.9|15337.9|15342.9|15318.9|0
1598482800000|2020-08-26 23:00:00|15351.6|15327.6|15360.5|15336.5|15361.2|15337.2|15348.3|15324.3|0
1598486400000|2020-08-27 00:00:00|15359.7|15335.7|15363.9|15339.9|15369.4|15345.4|15349.7|15325.7|0
1598490000000|2020-08-27 01:00:00|15364.3|15340.3|15264.4|15254.4|15401.9|15391.9|15251.9|15241.9|56120
1598493600000|2020-08-27 02:00:00|15261.9|15251.9|15306.9|15296.9|15326.9|15316.9|15221.9|15211.9|45036
1598497200000|2020-08-27 03:00:00|15309.4|15299.4|15309.4|15299.4|15326.9|15316.9|15269.4|15259.4|19314
1598500800000|2020-08-27 04:00:00|15311.9|15301.9|15301.9|15291.9|15314.4|15304.4|15291.9|15281.9|12135
1598504400000|2020-08-27 05:00:00|15299.4|15289.4|15311.9|15301.9|15356.9|15346.9|15286.9|15276.9|29749
1598508000000|2020-08-27 06:00:00|15309.4|15299.4|15369.4|15359.4|15371.9|15361.9|15299.4|15289.4|30946
1598511600000|2020-08-27 07:00:00|15366.9|15354.4|15361.9|15349.4|15369.4|15356.9|15344.4|15331.9|8407
1598515200000|2020-08-27 08:00:00|15364.4|15351.9|15344.5|15320.5|15366.9|15354.4|15336.3|15312.3|7609
1598518800000|2020-08-27 09:00:00|15361.9|15349.4|15359.4|15344.4|15361.9|15349.4|15344.4|15331.9|2479
1598522400000|2020-08-27 10:00:00|15356.9|15346.9|15356.9|15344.4|15361.9|15346.9|15351.9|15336.9|922
1598526000000|2020-08-27 11:00:00|15354.4|15341.9|15364.4|15351.9|15364.4|15351.9|15349.4|15336.9|630
1598529600000|2020-08-27 12:00:00|15361.9|15349.4|15369.4|15356.9|15371.9|15359.4|15361.9|15349.4|843
1598533200000|2020-08-27 13:00:00|15371.9|15359.4|15354.4|15341.9|15401.9|15389.4|15326.9|15314.4|4880
1598536800000|2020-08-27 14:00:00|15351.9|15339.4|15326.9|15314.4|15351.9|15339.4|15306.9|15294.4|3727
1598540400000|2020-08-27 15:00:00|15329.4|15316.9|15334.4|15321.9|15346.9|15331.9|15319.4|15306.9|2884
1598544000000|2020-08-27 16:00:00|15331.9|15319.4|15296.9|15284.4|15336.9|15321.9|15281.9|15269.4|4058
1598547600000|2020-08-27 17:00:00|15294.4|15281.9|15336.9|15321.9|15336.9|15324.4|15291.9|15279.4|3736
1598551200000|2020-08-27 18:00:00|15334.4|15324.4|15328.2|15318.2|15341.9|15329.4|15324.4|15311.9|2047
1598554800000|2020-08-27 19:00:00|15330.7|15320.7|15329.4|15319.4|15341.9|15331.9|15325.7|15315.7|1454
1598558400000|2020-08-27 20:00:00|15328.2|15318.2|15346.6|15322.6|15347.5|15326.9|15326.9|15310.3|748
1598562000000|2020-08-27 21:00:00|15346.1|15322.1|15348.8|15324.8|15349.1|15325.1|15344.4|15320.4|1
1598565600000|2020-08-27 22:00:00|15353.4|15329.4|15352.4|15328.4|15358.1|15334.1|15343.9|15319.9|0
1598569200000|2020-08-27 23:00:00|15353.2|15329.2|15363.7|15339.7|15365.3|15341.3|15349.9|15325.9|0
1598572800000|2020-08-28 00:00:00|15362.8|15338.8|15350.7|15326.7|15376.2|15352.2|15339|15315|0
1598576400000|2020-08-28 01:00:00|15349.5|15325.5|15517.9|15507.9|15527.9|15517.9|15335.4|15325.4|64215
1598580000000|2020-08-28 02:00:00|15520.4|15510.4|15582.9|15572.9|15582.9|15572.9|15482.9|15472.9|51930
1598583600000|2020-08-28 03:00:00|15580.4|15570.4|15582.9|15572.9|15620.4|15610.4|15575.4|15565.4|32542
1598587200000|2020-08-28 04:00:00|15585.4|15575.4|15585.4|15575.4|15595.4|15585.4|15567.9|15557.9|5730
1598590800000|2020-08-28 05:00:00|15582.9|15572.9|15712.9|15702.9|15720.4|15710.4|15545.4|15535.4|51769
1598594400000|2020-08-28 06:00:00|15715.4|15705.4|15777.9|15767.9|15807.9|15797.9|15715.4|15705.4|100615
1598598000000|2020-08-28 07:00:00|15780.4|15765.4|15707.9|15692.9|15780.4|15767.9|15682.9|15670.4|22075
1598601600000|2020-08-28 08:00:00|15705.4|15695.4|15743.4|15719.4|15767.9|15755.4|15675.4|15660.4|20064
1598605200000|2020-08-28 09:00:00|15743.8|15719.8|15720.4|15707.9|15755.4|15742.9|15712.9|15700.4|4024
1598608800000|2020-08-28 10:00:00|15722.9|15710.4|15735.4|15722.9|15765.4|15752.9|15717.9|15705.4|4213
1598612400000|2020-08-28 11:00:00|15737.9|15725.4|15740.4|15727.9|15752.9|15740.4|15727.9|15715.4|2617
1598616000000|2020-08-28 12:00:00|15742.9|15730.4|15720.4|15707.9|15742.9|15730.4|15717.9|15705.4|2641
1598619600000|2020-08-28 13:00:00|15722.9|15710.4|15747.9|15732.9|15752.9|15740.4|15712.9|15700.4|4004
1598623200000|2020-08-28 14:00:00|15750.4|15735.4|15772.9|15757.9|15782.9|15770.4|15737.9|15725.4|7444
1598626800000|2020-08-28 15:00:00|15775.4|15760.4|15770.4|15757.9|15787.9|15775.4|15767.9|15752.9|3393
1598630400000|2020-08-28 16:00:00|15767.9|15755.4|15775.4|15762.9|15777.9|15765.4|15760.4|15747.9|1562
1598634000000|2020-08-28 17:00:00|15772.9|15760.4|15760.4|15747.9|15775.4|15762.9|15755.4|15742.9|1159
1598637600000|2020-08-28 18:00:00|15757.9|15745.4|15756.7|15746.7|15764.2|15754.2|15751.7|15741.7|1288
1598641200000|2020-08-28 19:00:00|15755.4|15745.4|15775.4|15765.4|15775.4|15765.4|15751.7|15741.7|1037
1598644800000|2020-08-28 20:00:00|15774.2|15764.2|15794.5|15770.5|15794.5|15770.5|15764.2|15747.8|980
1598824800000|2020-08-30 22:00:00|15804.3|15780.3|15842.9|15818.9|15847.8|15823.8|15803|15779|0
1598828400000|2020-08-30 23:00:00|15843.8|15819.8|15846.1|15822.1|15846.5|15822.5|15830.3|15806.3|0
1598832000000|2020-08-31 00:00:00|15846.9|15822.9|15808.4|15784.4|15867.8|15843.8|15806|15782|0
1598835600000|2020-08-31 01:00:00|15799.4|15789.4|15924.4|15914.4|15981.9|15971.9|15784.4|15774.4|92619
1598839200000|2020-08-31 02:00:00|15926.9|15916.9|15964.4|15954.4|15989.4|15979.4|15901.9|15891.9|52829
1598842800000|2020-08-31 03:00:00|15969.4|15959.4|15891.9|15881.9|15971.9|15961.9|15861.9|15851.9|23052
1598846400000|2020-08-31 04:00:00|15889.4|15879.4|15891.9|15881.9|15896.9|15886.9|15884.4|15874.4|3255
1598850000000|2020-08-31 05:00:00|15889.4|15879.4|15836.9|15826.9|15909.4|15899.4|15824.4|15814.4|44049
1598853600000|2020-08-31 06:00:00|15834.4|15824.4|15656.9|15646.9|15834.4|15824.4|15634.4|15624.4|85887
1598857200000|2020-08-31 07:00:00|15659.4|15649.4|15584.4|15569.4|15669.4|15656.9|15546.9|15534.4|26617
1598860800000|2020-08-31 08:00:00|15581.9|15566.9|15587.9|15563.9|15599.4|15575.4|15514.4|15501.9|11909
1598864400000|2020-08-31 09:00:00|15587.5|15563.5|15576.9|15564.4|15591.8|15569.4|15541.9|15526.9|3690
1598868000000|2020-08-31 10:00:00|15574.4|15561.9|15584.4|15571.9|15586.9|15574.4|15569.4|15556.9|1938
1598871600000|2020-08-31 11:00:00|15581.9|15569.4|15586.9|15574.4|15596.9|15584.4|15574.4|15561.9|2468
1598875200000|2020-08-31 12:00:00|15584.4|15571.9|15584.4|15571.9|15596.9|15584.4|15571.9|15559.4|2065
1598878800000|2020-08-31 13:00:00|15586.9|15574.4|15554.4|15541.9|15601.9|15589.4|15539.4|15526.9|6004
1598882400000|2020-08-31 14:00:00|15551.9|15539.4|15539.4|15526.9|15554.4|15541.9|15521.9|15509.4|5314
1598886000000|2020-08-31 15:00:00|15541.9|15524.4|15534.4|15521.9|15546.9|15534.4|15506.9|15494.4|3710
1598889600000|2020-08-31 16:00:00|15531.9|15519.4|15539.4|15526.9|15551.9|15539.4|15524.4|15511.9|2278
1598893200000|2020-08-31 17:00:00|15536.9|15524.4|15546.9|15534.4|15551.9|15539.4|15531.9|15519.4|697
1598896800000|2020-08-31 18:00:00|15544.4|15531.9|15558.2|15548.2|15560.7|15550.7|15536.9|15524.4|927
1598900400000|2020-08-31 19:00:00|15556.9|15546.9|15568.2|15558.2|15595.7|15585.7|15548.2|15538.2|3031
1598904000000|2020-08-31 20:00:00|15565.7|15555.7|15552.3|15528.3|15574.4|15564.4|15548.6|15524.6|1166
1598907600000|2020-08-31 21:00:00|15552.5|15528.5|15561.7|15537.7|15563.5|15539.5|15547.9|15523.9|13
1598911200000|2020-08-31 22:00:00|15559.5|15535.5|15547.9|15523.9|15569.1|15545.1|15537.4|15513.4|0
1598914800000|2020-08-31 23:00:00|15550.4|15526.4|15590.8|15566.8|15596.3|15572.3|15549.6|15525.6|0
1598918400000|2020-09-01 00:00:00|15591.6|15567.6|15593.5|15569.5|15623.2|15599.2|15579.4|15555.4|0
1598922000000|2020-09-01 01:00:00|15593.1|15569.1|15655.1|15645.1|15710.1|15700.1|15575.1|15565.1|80166
1598925600000|2020-09-01 02:00:00|15657.6|15647.6|15672.6|15662.6|15720.1|15710.1|15592.6|15582.6|45990
1598929200000|2020-09-01 03:00:00|15675.1|15665.1|15672.6|15662.6|15707.6|15697.6|15660.1|15650.1|14154
1598932800000|2020-09-01 04:00:00|15675.1|15665.1|15642.6|15632.6|15690.1|15680.1|15642.6|15632.6|6420
1598936400000|2020-09-01 05:00:00|15645.1|15635.1|15675.1|15665.1|15695.1|15685.1|15635.1|15625.1|32702
1598940000000|2020-09-01 06:00:00|15672.6|15662.6|15690.1|15680.1|15695.1|15685.1|15625.1|15615.1|42890
1598943600000|2020-09-01 07:00:00|15692.6|15677.6|15707.6|15695.1|15712.6|15700.1|15640.1|15627.6|15412
1598947200000|2020-09-01 08:00:00|15710.1|15692.6|15688.3|15664.3|15725.7|15701.7|15670.1|15650.2|8434
1598950800000|2020-09-01 09:00:00|15705.1|15692.6|15717.6|15705.1|15732.6|15720.1|15697.6|15682.6|3601
1598954400000|2020-09-01 10:00:00|15715.1|15702.6|15732.6|15720.1|15732.6|15720.1|15712.6|15700.1|1207
1598958000000|2020-09-01 11:00:00|15735.1|15722.6|15695.1|15682.6|15735.1|15722.6|15695.1|15680.1|2592
1598961600000|2020-09-01 12:00:00|15697.6|15685.1|15695.1|15682.6|15712.6|15700.1|15690.1|15677.6|1562
1598965200000|2020-09-01 13:00:00|15692.6|15680.1|15685.1|15672.6|15710.1|15697.6|15655.1|15642.6|4492
1598968800000|2020-09-01 14:00:00|15690.1|15675.1|15702.6|15690.1|15725.1|15710.1|15685.1|15672.6|2658
1598972400000|2020-09-01 15:00:00|15705.1|15692.6|15695.1|15682.6|15710.1|15697.6|15685.1|15672.6|1963
1598976000000|2020-09-01 16:00:00|15697.6|15685.1|15702.6|15690.1|15707.6|15695.1|15695.1|15682.6|518
1598979600000|2020-09-01 17:00:00|15700.1|15687.6|15682.6|15670.1|15700.1|15687.6|15680.1|15667.6|785
1598983200000|2020-09-01 18:00:00|15685.1|15672.6|15683.9|15673.9|15697.6|15685.1|15678.9|15667.6|1828
1598986800000|2020-09-01 19:00:00|15681.4|15671.4|15718.9|15708.9|15720.1|15710.1|15681.4|15671.4|2159
1598990400000|2020-09-01 20:00:00|15720.1|15710.1|15733.4|15709.4|15735.3|15711.4|15710.1|15695.1|846
1598994000000|2020-09-01 21:00:00|15732.7|15708.7|15733|15709|15734.9|15710.9|15732|15708|4
1598997600000|2020-09-01 22:00:00|15734.3|15710.3|15732.4|15708.4|15735|15711|15725.1|15701.1|0
1599001200000|2020-09-01 23:00:00|15731.6|15707.6|15759.6|15735.6|15759.6|15735.6|15728.3|15704.3|0
1599004800000|2020-09-02 00:00:00|15758.8|15734.8|15755.3|15731.3|15784.4|15760.4|15753.6|15729.6|0
1599008400000|2020-09-02 01:00:00|15736|15726|15693.5|15683.5|15788.5|15778.5|15683.5|15673.5|54768
1599012000000|2020-09-02 02:00:00|15691|15681|15541|15531|15711|15701|15521|15511|66825
1599015600000|2020-09-02 03:00:00|15538.5|15528.5|15653.5|15643.5|15663.5|15653.5|15526|15516|31435
1599019200000|2020-09-02 04:00:00|15651|15641|15638.5|15628.5|15653.5|15643.5|15638.5|15628.5|2400
1599022800000|2020-09-02 05:00:00|15641|15631|15716|15706|15738.5|15728.5|15613.5|15603.5|32318
1599026400000|2020-09-02 06:00:00|15718.5|15708.5|15658.5|15648.5|15743.5|15733.5|15623.5|15613.5|39169
1599030000000|2020-09-02 07:00:00|15661|15646|15671|15656|15691|15678.5|15656|15643.5|8098
1599033600000|2020-09-02 08:00:00|15668.5|15653.5|15721.6|15697.6|15736.7|15712.7|15663.5|15651|4493
1599037200000|2020-09-02 09:00:00|15722|15698|15688.5|15673.5|15722|15698|15681|15666|2667
1599040800000|2020-09-02 10:00:00|15686|15676|15673.5|15661|15691|15678.5|15671|15658.5|1022
1599044400000|2020-09-02 11:00:00|15676|15663.5|15673.5|15661|15686|15673.5|15671|15658.5|740
1599048000000|2020-09-02 12:00:00|15676|15663.5|15663.5|15651|15681|15668.5|15656|15641|1670
1599051600000|2020-09-02 13:00:00|15661|15648.5|15616|15601|15663.5|15651|15608.5|15596|4410
1599055200000|2020-09-02 14:00:00|15613.5|15603.5|15641|15628.5|15651|15638.5|15603.5|15588.5|3847
1599058800000|2020-09-02 15:00:00|15643.5|15631|15638.5|15626|15653.5|15641|15626|15613.5|3828
1599062400000|2020-09-02 16:00:00|15636|15623.5|15643.5|15628.5|15646|15631|15616|15603.5|1943
1599066000000|2020-09-02 17:00:00|15641|15631|15656|15643.5|15661|15648.5|15641|15628.5|664
1599069600000|2020-09-02 18:00:00|15653.5|15641|15674.8|15664.8|15674.8|15664.8|15646|15633.5|684
1599073200000|2020-09-02 19:00:00|15676|15666|15699.8|15689.8|15714.8|15704.8|15673.5|15663.5|2499
1599076800000|2020-09-02 20:00:00|15698.5|15688.5|15708.7|15684.7|15716.4|15697.3|15697.3|15681.7|884
1599080400000|2020-09-02 21:00:00|15710|15686|15719.8|15695.8|15720.6|15696.6|15708.3|15684.3|147
1599084000000|2020-09-02 22:00:00|15719.2|15695.2|15732.1|15708.1|15732.9|15708.9|15709.7|15685.7|0
1599087600000|2020-09-02 23:00:00|15732.9|15708.9|15746|15722|15755.1|15731.1|15730.5|15706.5|0
1599091200000|2020-09-03 00:00:00|15745.2|15721.2|15697.5|15673.5|15745.2|15721.2|15696.7|15672.7|0
1599094800000|2020-09-03 01:00:00|15712|15702|15804.5|15794.5|15812|15802|15602|15592|70616
1599098400000|2020-09-03 02:00:00|15807|15797|15774.5|15764.5|15829.5|15819.5|15724.5|15714.5|46442
1599102000000|2020-09-03 03:00:00|15777|15767|15687|15677|15784.5|15774.5|15637|15627|31587
1599105600000|2020-09-03 04:00:00|15682|15672|15664.5|15654.5|15692|15682|15654.5|15644.5|4404
1599109200000|2020-09-03 05:00:00|15667|15657|15664.5|15654.5|15712|15702|15634.5|15624.5|39136
1599112800000|2020-09-03 06:00:00|15662|15652|15647|15637|15662|15652|15574.5|15564.5|38122
1599116400000|2020-09-03 07:00:00|15649.5|15634.5|15639.5|15627|15669.5|15657|15634.5|15622|8269
1599120000000|2020-09-03 08:00:00|15642|15629.5|15642.3|15618.3|15662.2|15639.5|15629.5|15605.7|6716
1599123600000|2020-09-03 09:00:00|15641.9|15617.9|15634.5|15622|15654.5|15642|15632|15617.9|1254
1599127200000|2020-09-03 10:00:00|15632|15619.5|15642|15629.5|15659.5|15647|15627|15614.5|1399
1599130800000|2020-09-03 11:00:00|15639.5|15627|15637|15622|15652|15639.5|15629.5|15617|643
1599134400000|2020-09-03 12:00:00|15634.5|15624.5|15629.5|15617|15647|15634.5|15622|15609.5|1417
1599138000000|2020-09-03 13:00:00|15627|15614.5|15622|15609.5|15632|15619.5|15589.5|15577|4009
1599141600000|2020-09-03 14:00:00|15619.5|15607|15589.5|15577|15627|15614.5|15572|15557|5805
1599145200000|2020-09-03 15:00:00|15587|15574.5|15544.5|15532|15587|15574.5|15469.5|15457|11308
1599148800000|2020-09-03 16:00:00|15547|15529.5|15524.5|15512|15557|15544.5|15509.5|15497|3680
1599152400000|2020-09-03 17:00:00|15527|15514.5|15507|15494.5|15537|15524.5|15494.5|15482|3533
1599156000000|2020-09-03 18:00:00|15504.5|15492|15492|15482|15542|15529.5|15490.8|15480.8|2697
1599159600000|2020-09-03 19:00:00|15493.3|15483.3|15517|15507|15538.3|15528.3|15483.3|15473.3|6482
1599163200000|2020-09-03 20:00:00|15518.3|15508.3|15536|15512|15541.2|15523.3|15514.9|15490.9|1399
1599166800000|2020-09-03 21:00:00|15534.8|15510.8|15515.5|15491.5|15536.3|15512.3|15511.9|15487.9|14
1599170400000|2020-09-03 22:00:00|15513.7|15489.7|15453.5|15429.5|15522.2|15498.2|15450.2|15426.2|0
1599174000000|2020-09-03 23:00:00|15452.7|15428.7|15431.6|15407.6|15466.4|15442.4|15414.9|15390.9|0
1599177600000|2020-09-04 00:00:00|15432.5|15408.5|15495.6|15471.6|15520.3|15496.3|15432.5|15408.5|0
1599181200000|2020-09-04 01:00:00|15496|15472|15400.6|15390.6|15535.6|15525.6|15328.1|15318.1|89070
1599184800000|2020-09-04 02:00:00|15398.1|15388.1|15383.1|15373.1|15453.1|15443.1|15365.6|15355.6|43029
1599188400000|2020-09-04 03:00:00|15385.6|15375.6|15368.1|15358.1|15410.6|15400.6|15340.6|15330.6|20379
1599192000000|2020-09-04 04:00:00|15365.6|15355.6|15368.1|15358.1|15383.1|15373.1|15360.6|15350.6|3600
1599195600000|2020-09-04 05:00:00|15370.6|15360.6|15405.6|15395.6|15438.1|15428.1|15353.1|15343.1|31029
1599199200000|2020-09-04 06:00:00|15408.1|15398.1|15428.1|15418.1|15493.1|15483.1|15385.6|15375.6|37413
1599202800000|2020-09-04 07:00:00|15430.6|15415.6|15510.6|15495.6|15523.1|15508.1|15413.1|15398.1|16428
1599206400000|2020-09-04 08:00:00|15508.1|15498.1|15508.6|15484.6|15533.1|15509.1|15468.1|15455.6|10739
1599210000000|2020-09-04 09:00:00|15508.2|15484.2|15528.1|15513.1|15533.1|15520.6|15508.1|15484.2|3266
1599213600000|2020-09-04 10:00:00|15525.6|15515.6|15515.6|15503.1|15540.6|15525.6|15515.6|15500.6|1334
1599217200000|2020-09-04 11:00:00|15513.1|15500.6|15455.6|15440.6|15513.1|15500.6|15450.6|15438.1|4504
1599220800000|2020-09-04 12:00:00|15453.1|15438.1|15493.1|15480.6|15498.1|15485.6|15443.1|15430.6|3786
1599224400000|2020-09-04 13:00:00|15490.6|15478.1|15480.6|15468.1|15525.6|15513.1|15455.6|15443.1|3882
1599228000000|2020-09-04 14:00:00|15478.1|15465.6|15378.1|15365.6|15495.6|15483.1|15320.6|15308.1|11894
1599231600000|2020-09-04 15:00:00|15380.6|15368.1|15428.1|15415.6|15440.6|15428.1|15355.6|15343.1|5190
1599235200000|2020-09-04 16:00:00|15425.6|15413.1|15460.6|15448.1|15478.1|15465.6|15413.1|15400.6|2569
1599238800000|2020-09-04 17:00:00|15458.1|15445.6|15478.1|15463.1|15480.6|15465.6|15438.1|15425.6|1601
1599242400000|2020-09-04 18:00:00|15475.6|15460.6|15509.4|15499.4|15516.9|15506.9|15465.6|15453.1|2175
1599246000000|2020-09-04 19:00:00|15510.6|15500.6|15461.9|15451.9|15519.4|15509.4|15461.9|15451.9|3113
1599249600000|2020-09-04 20:00:00|15459.4|15449.4|15457.1|15433.1|15474.4|15460.6|15454.1|15430.1|599
1599429600000|2020-09-06 22:00:00|15436.3|15412.3|15428.2|15404.2|15449.5|15425.5|15355.9|15331.9|0
1599433200000|2020-09-06 23:00:00|15431.2|15407.2|15437.8|15413.8|15476.2|15452.2|15422.5|15398.5|0
1599436800000|2020-09-07 00:00:00|15438.2|15414.2|15497.2|15473.2|15518|15494|15410.2|15386.2|0
1599440400000|2020-09-07 01:00:00|15498.4|15474.4|15493.7|15483.7|15563.7|15553.7|15418.7|15408.7|52272
1599444000000|2020-09-07 02:00:00|15496.2|15486.2|15406.2|15396.2|15513.7|15503.7|15363.7|15353.7|45199
1599447600000|2020-09-07 03:00:00|15403.7|15393.7|15481.2|15471.2|15523.7|15513.7|15393.7|15383.7|19767
1599451200000|2020-09-07 04:00:00|15478.7|15468.7|15461.2|15451.2|15481.2|15471.2|15461.2|15451.2|1873
1599454800000|2020-09-07 05:00:00|15463.7|15453.7|15438.7|15428.7|15471.2|15461.2|15416.2|15406.2|18464
1599458400000|2020-09-07 06:00:00|15436.2|15426.2|15223.7|15213.7|15461.2|15451.2|15146.2|15136.2|84508
1599462000000|2020-09-07 07:00:00|15226.2|15211.2|15221.2|15206.2|15266.2|15253.7|15216.2|15203.7|14891
1599465600000|2020-09-07 08:00:00|15223.7|15208.7|15231.3|15207.3|15264.5|15243.7|15216.2|15201|5825
1599469200000|2020-09-07 09:00:00|15236.2|15223.7|15248.7|15236.2|15256.2|15243.7|15226.2|15213.7|1897
1599472800000|2020-09-07 10:00:00|15251.2|15233.7|15246.2|15233.7|15263.7|15251.2|15243.7|15231.2|1265
1599476400000|2020-09-07 11:00:00|15248.7|15236.2|15276.2|15263.7|15281.2|15268.7|15246.2|15233.7|1052
1599480000000|2020-09-07 12:00:00|15273.7|15261.2|15276.2|15263.7|15283.7|15268.7|15268.7|15256.2|1047
1599483600000|2020-09-07 13:00:00|15278.7|15261.2|15273.7|15261.2|15283.7|15271.2|15256.2|15243.7|1193
1599487200000|2020-09-07 14:00:00|15276.2|15263.7|15286.2|15273.7|15293.7|15281.2|15273.7|15261.2|1235
1599490800000|2020-09-07 15:00:00|15288.7|15276.2|15291.2|15278.7|15301.2|15288.7|15278.7|15266.2|1807
1599494400000|2020-09-07 16:00:00|15288.7|15276.2|15293.7|15278.7|15298.7|15283.7|15286.2|15273.7|380
1599498000000|2020-09-07 17:00:00|15291.2|15281.2|15291.2|15278.7|15296.2|15283.7|15291.2|15278.7|186
1599501600000|2020-09-07 18:00:00|15293.7|15276.2|15292.5|15282.5|15296.2|15285|15291.2|15276.2|189
1599505200000|2020-09-07 19:00:00|15293.7|15283.7|15287.5|15277.5|15296.2|15286.2|15286.2|15276.2|132
1599508800000|2020-09-07 20:00:00|15288.7|15278.7|15295.8|15271.8|15295.8|15280|15288.7|15271.3|279
1599512400000|2020-09-07 21:00:00|15296.2|15272.2|15291.3|15267.3|15296.3|15272.3|15291.3|15267.3|7
1599516000000|2020-09-07 22:00:00|15293.6|15269.6|15341.1|15317.1|15342.5|15318.5|15291.9|15267.9|0
1599519600000|2020-09-07 23:00:00|15341.5|15317.5|15333.7|15309.7|15347.1|15323.1|15327|15303|0
1599523200000|2020-09-08 00:00:00|15334.6|15310.6|15325.7|15301.7|15346.9|15322.9|15308.2|15284.2|0
1599526800000|2020-09-08 01:00:00|15326.1|15302.1|15269.8|15259.8|15367.3|15357.3|15264.8|15254.8|67243
1599530400000|2020-09-08 02:00:00|15267.3|15257.3|15247.3|15237.3|15337.3|15327.3|15227.3|15217.3|41234
1599534000000|2020-09-08 03:00:00|15244.8|15234.8|15234.8|15224.8|15274.8|15264.8|15207.3|15197.3|21403
1599537600000|2020-09-08 04:00:00|15232.3|15222.3|15247.3|15237.3|15257.3|15247.3|15227.3|15217.3|2259
1599541200000|2020-09-08 05:00:00|15244.8|15234.8|15407.3|15397.3|15417.3|15407.3|15234.8|15224.8|48594
1599544800000|2020-09-08 06:00:00|15409.8|15399.8|15377.3|15367.3|15429.8|15419.8|15344.8|15334.8|34568
1599548400000|2020-09-08 07:00:00|15379.8|15364.8|15364.8|15352.3|15392.3|15379.8|15349.8|15337.3|8826
1599552000000|2020-09-08 08:00:00|15362.3|15349.8|15330.4|15306.4|15374.8|15362.3|15307.6|15283.6|7746
1599555600000|2020-09-08 09:00:00|15330.2|15306.2|15289.8|15277.3|15334.8|15322.3|15287.3|15274.8|3569
1599559200000|2020-09-08 10:00:00|15287.3|15274.8|15287.3|15274.8|15307.3|15294.8|15274.8|15262.3|1637
1599562800000|2020-09-08 11:00:00|15284.8|15272.3|15257.3|15244.8|15297.3|15284.8|15239.8|15227.3|3364
1599566400000|2020-09-08 12:00:00|15259.8|15247.3|15239.8|15227.3|15264.8|15252.3|15219.8|15204.8|3996
1599570000000|2020-09-08 13:00:00|15237.3|15224.8|15272.3|15259.8|15272.3|15259.8|15219.8|15207.3|6006
1599573600000|2020-09-08 14:00:00|15269.8|15257.3|15274.8|15262.3|15309.8|15297.3|15247.3|15234.8|5530
1599577200000|2020-09-08 15:00:00|15272.3|15259.8|15304.8|15289.8|15317.3|15304.8|15262.3|15249.8|3343
1599580800000|2020-09-08 16:00:00|15302.3|15292.3|15314.8|15302.3|15322.3|15309.8|15299.8|15287.3|1555
1599584400000|2020-09-08 17:00:00|15312.3|15299.8|15312.3|15299.8|15324.8|15312.3|15297.3|15284.8|592
1599588000000|2020-09-08 18:00:00|15314.8|15302.3|15283.6|15273.6|15317.3|15304.8|15256.1|15246.1|1318
1599591600000|2020-09-08 19:00:00|15282.3|15272.3|15251.1|15241.1|15291.1|15281.1|15247.3|15237.3|4676
1599595200000|2020-09-08 20:00:00|15249.8|15239.8|15268.6|15244.6|15282.3|15258.3|15247.3|15235.1|800
1599598800000|2020-09-08 21:00:00|15269.2|15245.2|15202.8|15178.8|15281.6|15257.6|15139.4|15115.4|50
1599602400000|2020-09-08 22:00:00|15201.5|15177.5|15213.1|15189.1|15220.4|15196.4|15138.2|15114.2|0
1599606000000|2020-09-08 23:00:00|15214|15190|15227.1|15203.1|15236.6|15212.6|15191|15167|0
1599609600000|2020-09-09 00:00:00|15226.6|15202.6|15279.4|15255.4|15288.4|15264.4|15222.8|15198.8|0
1599613200000|2020-09-09 01:00:00|15260.4|15250.4|15235.4|15225.4|15292.9|15282.9|15172.9|15162.9|79224
1599616800000|2020-09-09 02:00:00|15232.9|15222.9|15200.4|15190.4|15237.9|15227.9|15025.4|15015.4|76906
1599620400000|2020-09-09 03:00:00|15202.9|15192.9|15212.9|15202.9|15235.4|15225.4|15157.9|15147.9|27867
1599624000000|2020-09-09 04:00:00|15210.4|15200.4|15205.4|15195.4|15220.4|15210.4|15195.4|15185.4|2278
1599627600000|2020-09-09 05:00:00|15202.9|15192.9|15145.4|15135.4|15250.4|15240.4|15140.4|15130.4|29658
1599631200000|2020-09-09 06:00:00|15142.9|15132.9|15112.9|15102.9|15217.9|15207.9|15107.9|15097.9|43028
1599634800000|2020-09-09 07:00:00|15115.4|15105.4|15162.9|15150.4|15185.4|15172.9|15115.4|15100.4|11004
1599638400000|2020-09-09 08:00:00|15160.4|15147.9|15156|15132|15188.3|15170.4|15137.9|15113.9|9062
1599642000000|2020-09-09 09:00:00|15153.7|15129.7|15215.4|15202.9|15215.4|15202.9|15153|15129|3740
1599645600000|2020-09-09 10:00:00|15212.9|15200.4|15217.9|15205.4|15220.4|15207.9|15200.4|15187.9|2528
1599649200000|2020-09-09 11:00:00|15215.4|15202.9|15190.4|15177.9|15217.9|15205.4|15175.4|15162.9|2726
1599652800000|2020-09-09 12:00:00|15192.9|15180.4|15200.4|15187.9|15215.4|15202.9|15182.9|15170.4|1676
1599656400000|2020-09-09 13:00:00|15202.9|15190.4|15217.9|15205.4|15227.9|15215.4|15195.4|15182.9|3011
1599660000000|2020-09-09 14:00:00|15220.4|15207.9|15220.4|15207.9|15227.9|15215.4|15200.4|15187.9|3641
1599663600000|2020-09-09 15:00:00|15222.9|15210.4|15262.9|15250.4|15262.9|15250.4|15222.9|15210.4|4036
1599667200000|2020-09-09 16:00:00|15260.4|15247.9|15247.9|15235.4|15267.9|15255.4|15247.9|15235.4|1277
1599670800000|2020-09-09 17:00:00|15250.4|15237.9|15260.4|15247.9|15272.9|15257.9|15247.9|15235.4|1478
1599674400000|2020-09-09 18:00:00|15257.9|15245.4|15276.7|15266.7|15279.2|15269.2|15252.9|15240.4|1312
1599678000000|2020-09-09 19:00:00|15277.9|15267.9|15246.7|15236.7|15285.4|15275.4|15239.2|15229.2|2335
1599681600000|2020-09-09 20:00:00|15244.2|15234.2|15234.3|15210.3|15254.1|15234.2|15232|15208|867
1599685200000|2020-09-09 21:00:00|15233.7|15209.7|15234|15210|15235.1|15211.1|15228.9|15204.9|57
1599688800000|2020-09-09 22:00:00|15240.8|15216.8|15279.9|15255.9|15285.7|15261.7|15240|15216|0
1599692400000|2020-09-09 23:00:00|15279|15255|15283|15259|15291.2|15267.2|15271.4|15247.4|0
1599696000000|2020-09-10 00:00:00|15282.2|15258.2|15254.6|15230.6|15282.2|15258.2|15226.1|15202.1|0
1599699600000|2020-09-10 01:00:00|15254.3|15230.3|15287.9|15277.9|15305.4|15295.4|15212.9|15202.9|47630
1599703200000|2020-09-10 02:00:00|15290.4|15280.4|15270.4|15260.4|15307.9|15297.9|15220.4|15210.4|39853
1599706800000|2020-09-10 03:00:00|15275.4|15265.4|15260.4|15250.4|15295.4|15285.4|15245.4|15235.4|12028
1599710400000|2020-09-10 04:00:00|15262.9|15252.9|15262.9|15252.9|15267.9|15257.9|15252.9|15242.9|1841
1599714000000|2020-09-10 05:00:00|15260.4|15250.4|15307.9|15297.9|15332.9|15322.9|15225.4|15215.4|37253
1599717600000|2020-09-10 06:00:00|15305.4|15295.4|15227.9|15217.9|15310.4|15300.4|15172.9|15162.9|49579
1599721200000|2020-09-10 07:00:00|15225.4|15212.9|15185.4|15170.4|15227.9|15215.4|15172.9|15160.4|10745
1599724800000|2020-09-10 08:00:00|15182.9|15167.9|15192.3|15168.3|15210.5|15186.5|15170.4|15155.4|3434
1599728400000|2020-09-10 09:00:00|15192.1|15168.1|15212.9|15200.4|15212.9|15200.4|15182.9|15164.8|1227
1599732000000|2020-09-10 10:00:00|15210.4|15197.9|15165.4|15152.9|15217.9|15205.4|15160.4|15147.9|1942
1599735600000|2020-09-10 11:00:00|15167.9|15155.4|15205.4|15192.9|15212.9|15200.4|15165.4|15152.9|684
1599739200000|2020-09-10 12:00:00|15202.9|15190.4|15227.9|15215.4|15237.9|15225.4|15200.4|15187.9|1777
1599742800000|2020-09-10 13:00:00|15230.4|15217.9|15232.9|15220.4|15252.9|15240.4|15222.9|15207.9|3569
1599746400000|2020-09-10 14:00:00|15235.4|15222.9|15187.9|15175.4|15240.4|15227.9|15185.4|15172.9|3198
1599750000000|2020-09-10 15:00:00|15185.4|15172.9|15197.9|15185.4|15222.9|15210.4|15180.4|15167.9|2108
1599753600000|2020-09-10 16:00:00|15200.4|15182.9|15177.9|15165.4|15207.9|15195.4|15165.4|15152.9|1934
1599757200000|2020-09-10 17:00:00|15180.4|15167.9|15157.9|15145.4|15192.9|15180.4|15157.9|15145.4|1781
1599760800000|2020-09-10 18:00:00|15160.4|15147.9|15152.9|15142.9|15165.4|15152.9|15124.2|15112.9|3032
1599764400000|2020-09-10 19:00:00|15154.2|15144.2|15109.2|15099.2|15156.7|15146.7|15106.7|15096.7|4147
1599768000000|2020-09-10 20:00:00|15110.4|15100.4|15101.6|15077.6|15121.8|15106.7|15091.6|15067.6|1794
1599771600000|2020-09-10 21:00:00|15102.1|15078.1|15105.7|15081.7|15109.9|15085.9|15096.9|15072.9|168
1599775200000|2020-09-10 22:00:00|15112.4|15088.4|15126.5|15102.5|15139.2|15115.2|15112.4|15088.4|0
1599778800000|2020-09-10 23:00:00|15127.3|15103.3|15116.3|15092.3|15136.5|15112.5|15116.3|15092.3|0
1599782400000|2020-09-11 00:00:00|15115.9|15091.9|15139.6|15115.6|15151.8|15127.8|15102.5|15078.5|0
1599786000000|2020-09-11 01:00:00|15140.7|15130.7|15173.2|15163.2|15245.7|15235.7|15108.2|15098.2|63100
1599789600000|2020-09-11 02:00:00|15170.7|15160.7|15160.7|15150.7|15210.7|15200.7|15155.7|15145.7|32011
1599793200000|2020-09-11 03:00:00|15158.2|15148.2|15180.7|15170.7|15185.7|15175.7|15148.2|15138.2|10704
1599796800000|2020-09-11 04:00:00|15178.2|15168.2|15175.7|15165.7|15190.7|15180.7|15173.2|15163.2|2219
1599800400000|2020-09-11 05:00:00|15178.2|15168.2|15265.7|15255.7|15303.2|15293.2|15175.7|15165.7|30068
1599804000000|2020-09-11 06:00:00|15263.2|15253.2|15268.2|15258.2|15318.2|15308.2|15245.7|15235.7|28536
1599807600000|2020-09-11 07:00:00|15270.7|15255.7|15273.2|15258.2|15298.2|15283.2|15255.7|15243.2|9266
1599811200000|2020-09-11 08:00:00|15270.7|15255.7|15248.3|15224.3|15300.7|15288.2|15236.4|15212.4|6183
1599814800000|2020-09-11 09:00:00|15275.7|15263.2|15288.2|15275.7|15293.2|15280.7|15270.7|15255.7|1460
1599818400000|2020-09-11 10:00:00|15285.7|15273.2|15268.2|15255.7|15288.2|15273.2|15260.7|15248.2|1007
1599822000000|2020-09-11 11:00:00|15265.7|15253.2|15260.7|15248.2|15270.7|15258.2|15255.7|15243.2|1069
1599825600000|2020-09-11 12:00:00|15258.2|15245.7|15250.7|15238.2|15265.7|15253.2|15240.7|15228.2|1084
1599829200000|2020-09-11 13:00:00|15253.2|15240.7|15245.7|15233.2|15280.7|15268.2|15243.2|15230.7|2973
1599832800000|2020-09-11 14:00:00|15243.2|15230.7|15240.7|15228.2|15265.7|15253.2|15230.7|15218.2|3363
1599836400000|2020-09-11 15:00:00|15243.2|15230.7|15230.7|15218.2|15265.7|15253.2|15223.2|15210.7|2997
1599840000000|2020-09-11 16:00:00|15228.2|15215.7|15215.7|15203.2|15248.2|15235.7|15213.2|15200.7|1645
1599843600000|2020-09-11 17:00:00|15218.2|15200.7|15193.2|15180.7|15218.2|15205.7|15190.7|15178.2|2195
1599847200000|2020-09-11 18:00:00|15195.7|15183.2|15232|15222|15250.7|15238.2|15190.7|15178.2|1945
1599850800000|2020-09-11 19:00:00|15230.7|15220.7|15234.5|15224.5|15253.2|15243.2|15212|15202|1503
1599854400000|2020-09-11 20:00:00|15233.2|15223.2|15250.7|15226.7|15253.3|15229.3|15222|15212|527
1600034400000|2020-09-13 22:00:00|15292.9|15268.9|15318.1|15294.1|15324.5|15300.5|15280.9|15256.9|0
1600038000000|2020-09-13 23:00:00|15317.7|15293.7|15310.9|15286.9|15325.2|15301.2|15292.5|15268.5|0
1600041600000|2020-09-14 00:00:00|15310.1|15286.1|15303|15279|15311|15287|15287.3|15263.3|0
1600045200000|2020-09-14 01:00:00|15301.8|15277.8|15345.4|15335.4|15390.4|15380.4|15270.4|15260.4|49121
1600048800000|2020-09-14 02:00:00|15342.9|15332.9|15342.9|15332.9|15397.9|15387.9|15322.9|15312.9|30454
1600052400000|2020-09-14 03:00:00|15340.4|15330.4|15362.9|15352.9|15382.9|15372.9|15325.4|15315.4|11847
1600056000000|2020-09-14 04:00:00|15360.4|15350.4|15355.4|15345.4|15367.9|15357.9|15352.9|15342.9|1284
1600059600000|2020-09-14 05:00:00|15357.9|15347.9|15360.4|15350.4|15390.4|15380.4|15335.4|15325.4|25380
1600063200000|2020-09-14 06:00:00|15357.9|15347.9|15392.9|15382.9|15397.9|15387.9|15335.4|15325.4|31587
1600066800000|2020-09-14 07:00:00|15395.4|15380.4|15380.4|15367.9|15412.9|15400.4|15377.9|15365.4|7884
1600070400000|2020-09-14 08:00:00|15382.9|15365.4|15354.9|15330.9|15392.9|15380.4|15351|15327|4744
1600074000000|2020-09-14 09:00:00|15354.5|15330.5|15347.9|15335.4|15365.4|15352.9|15332.9|15320.4|2153
1600077600000|2020-09-14 10:00:00|15345.4|15332.9|15370.4|15357.9|15370.4|15357.9|15345.4|15332.9|1123
1600081200000|2020-09-14 11:00:00|15367.9|15355.4|15352.9|15340.4|15367.9|15355.4|15347.9|15335.4|1562
1600084800000|2020-09-14 12:00:00|15350.4|15337.9|15347.9|15335.4|15352.9|15340.4|15340.4|15327.9|1425
1600088400000|2020-09-14 13:00:00|15350.4|15337.9|15352.9|15340.4|15360.4|15347.9|15332.9|15320.4|3983
1600092000000|2020-09-14 14:00:00|15355.4|15342.9|15375.4|15362.9|15375.4|15362.9|15347.9|15335.4|3247
1600095600000|2020-09-14 15:00:00|15372.9|15360.4|15372.9|15360.4|15387.9|15375.4|15357.9|15342.9|3316
1600099200000|2020-09-14 16:00:00|15370.4|15357.9|15360.4|15347.9|15375.4|15362.9|15352.9|15340.4|1495
1600102800000|2020-09-14 17:00:00|15362.9|15350.4|15367.9|15355.4|15370.4|15357.9|15352.9|15340.4|1484
1600106400000|2020-09-14 18:00:00|15365.4|15352.9|15377.9|15367.9|15387.9|15375.4|15362.9|15350.4|1554
1600110000000|2020-09-14 19:00:00|15379.2|15369.2|15384.2|15374.2|15399.2|15389.2|15364.2|15354.2|3407
1600113600000|2020-09-14 20:00:00|15386.7|15376.7|15379.4|15355.4|15394.6|15376.7|15375.8|15351.8|1101
1600117200000|2020-09-14 21:00:00|15379.7|15355.7|15384.9|15360.9|15387.3|15363.3|15379.1|15355.1|57
1600120800000|2020-09-14 22:00:00|15381.8|15357.8|15410.7|15386.7|15411.7|15387.7|15381.8|15357.8|0
1600124400000|2020-09-14 23:00:00|15411.1|15387.1|15403.4|15379.4|15411.1|15387.1|15388.5|15364.5|0
1600128000000|2020-09-15 00:00:00|15404.3|15380.3|15381.6|15357.6|15408.6|15384.6|15373|15349|0
1600131600000|2020-09-15 01:00:00|15382|15358|15406.2|15396.2|15421.2|15411.2|15333.7|15323.7|38752
1600135200000|2020-09-15 02:00:00|15408.7|15398.7|15473.7|15463.7|15498.7|15488.7|15408.7|15398.7|36807
1600138800000|2020-09-15 03:00:00|15476.2|15466.2|15478.7|15468.7|15503.7|15493.7|15461.2|15451.2|15130
1600142400000|2020-09-15 04:00:00|15481.2|15471.2|15466.2|15456.2|15498.7|15488.7|15463.7|15453.7|4236
1600146000000|2020-09-15 05:00:00|15468.7|15458.7|15478.7|15468.7|15508.7|15498.7|15453.7|15443.7|24883
1600149600000|2020-09-15 06:00:00|15481.2|15471.2|15503.7|15493.7|15533.7|15523.7|15446.2|15436.2|29329
1600153200000|2020-09-15 07:00:00|15486.2|15473.7|15506.2|15491.2|15506.2|15493.7|15476.2|15463.7|7493
1600156800000|2020-09-15 08:00:00|15503.7|15488.7|15528.5|15504.5|15538.7|15514.7|15483.7|15471.2|6347
1600160400000|2020-09-15 09:00:00|15528|15504|15508.7|15496.2|15528|15506.2|15498.7|15486.2|3007
1600164000000|2020-09-15 10:00:00|15506.2|15493.7|15518.7|15506.2|15518.7|15506.2|15503.7|15488.7|1091
1600167600000|2020-09-15 11:00:00|15521.2|15508.7|15526.2|15511.2|15531.2|15518.7|15513.7|15501.2|1574
1600171200000|2020-09-15 12:00:00|15523.7|15513.7|15531.2|15518.7|15541.2|15528.7|15516.2|15503.7|1573
1600174800000|2020-09-15 13:00:00|15528.7|15516.2|15533.7|15521.2|15546.2|15533.7|15513.7|15501.2|3344
1600178400000|2020-09-15 14:00:00|15536.2|15523.7|15541.2|15528.7|15543.7|15531.2|15513.7|15501.2|3932
1600182000000|2020-09-15 15:00:00|15543.7|15531.2|15533.7|15521.2|15546.2|15533.7|15526.2|15513.7|3868
1600185600000|2020-09-15 16:00:00|15536.2|15523.7|15536.2|15523.7|15541.2|15528.7|15531.2|15518.7|983
1600189200000|2020-09-15 17:00:00|15538.7|15526.2|15536.2|15523.7|15546.2|15533.7|15533.7|15518.7|998
1600192800000|2020-09-15 18:00:00|15538.7|15526.2|15537.5|15527.5|15538.7|15527.5|15523.7|15511.2|1067
1600196400000|2020-09-15 19:00:00|15536.2|15526.2|15527.5|15517.5|15537.5|15527.5|15512.5|15502.5|2553
1600200000000|2020-09-15 20:00:00|15526.2|15516.2|15529.4|15505.4|15536.7|15520|15522.5|15503.3|659
1600203600000|2020-09-15 21:00:00|15529.2|15505.2|15533.1|15509.1|15533.8|15509.8|15527.4|15503.4|6
1600207200000|2020-09-15 22:00:00|15532.4|15508.4|15530.4|15506.4|15542.2|15518.2|15526.1|15502.1|0
1600210800000|2020-09-15 23:00:00|15531.2|15507.2|15511.2|15487.2|15531.2|15507.2|15500.2|15476.2|0
1600214400000|2020-09-16 00:00:00|15512|15488|15524|15500|15526.7|15502.7|15490.5|15466.5|0
1600218000000|2020-09-16 01:00:00|15523.5|15499.5|15416.3|15406.3|15528.8|15518.8|15383.8|15373.8|49111
1600221600000|2020-09-16 02:00:00|15418.8|15408.8|15421.3|15411.3|15456.3|15446.3|15401.3|15391.3|26753
1600225200000|2020-09-16 03:00:00|15423.8|15413.8|15398.8|15388.8|15436.3|15426.3|15388.8|15378.8|14988
1600228800000|2020-09-16 04:00:00|15396.3|15386.3|15386.3|15376.3|15406.3|15396.3|15386.3|15376.3|2140
1600232400000|2020-09-16 05:00:00|15388.8|15378.8|15363.8|15353.8|15401.3|15391.3|15353.8|15343.8|26260
1600236000000|2020-09-16 06:00:00|15366.3|15356.3|15333.8|15323.8|15366.3|15356.3|15293.8|15283.8|38006
1600239600000|2020-09-16 07:00:00|15338.8|15326.3|15361.3|15348.8|15378.8|15363.8|15336.3|15323.8|6040
1600243200000|2020-09-16 08:00:00|15358.8|15346.3|15373.6|15349.6|15382.3|15358.8|15351.3|15336.3|3525
1600246800000|2020-09-16 09:00:00|15366.3|15353.8|15371.3|15358.8|15378.8|15366.3|15351.3|15338.8|1613
1600250400000|2020-09-16 10:00:00|15368.8|15356.3|15371.3|15358.8|15378.8|15363.8|15358.8|15346.3|1127
1600254000000|2020-09-16 11:00:00|15373.8|15361.3|15383.8|15371.3|15393.8|15381.3|15356.3|15343.8|2579
1600257600000|2020-09-16 12:00:00|15381.3|15368.8|15383.8|15371.3|15383.8|15371.3|15358.8|15346.3|1826
1600261200000|2020-09-16 13:00:00|15381.3|15368.8|15391.3|15378.8|15403.8|15391.3|15358.8|15346.3|5167
1600264800000|2020-09-16 14:00:00|15393.8|15381.3|15361.3|15348.8|15406.3|15393.8|15346.3|15333.8|3999
1600268400000|2020-09-16 15:00:00|15358.8|15346.3|15366.3|15353.8|15391.3|15378.8|15358.8|15346.3|2353
1600272000000|2020-09-16 16:00:00|15368.8|15356.3|15358.8|15346.3|15376.3|15363.8|15351.3|15338.8|1151
1600275600000|2020-09-16 17:00:00|15361.3|15348.8|15361.3|15346.3|15371.3|15356.3|15341.3|15328.8|1675
1600279200000|2020-09-16 18:00:00|15358.8|15343.8|15356.3|15346.3|15391.3|15378.8|15348.8|15336.3|1801
1600282800000|2020-09-16 19:00:00|15355.1|15345.1|15336.3|15326.3|15372.6|15362.6|15315.1|15305.1|3437
1600286400000|2020-09-16 20:00:00|15335.1|15325.1|15344.8|15320.8|15355.4|15331.4|15332.2|15308.2|1033
1600290000000|2020-09-16 21:00:00|15345.3|15321.3|15348.8|15324.8|15350.8|15326.8|15340.7|15316.7|21
1600293600000|2020-09-16 22:00:00|15352.8|15328.8|15355.6|15331.6|15365.3|15341.3|15337.8|15313.8|0
1600297200000|2020-09-16 23:00:00|15354.7|15330.7|15341.9|15317.9|15358|15334|15337.7|15313.7|0
1600300800000|2020-09-17 00:00:00|15341.1|15317.1|15320.5|15296.5|15346.2|15322.2|15277|15253|0
1600304400000|2020-09-17 01:00:00|15319.3|15295.3|15234.4|15224.4|15351.9|15341.9|15216.9|15206.9|44372
1600308000000|2020-09-17 02:00:00|15231.9|15221.9|15179.4|15169.4|15244.4|15234.4|15161.9|15151.9|40343
1600311600000|2020-09-17 03:00:00|15176.9|15166.9|15159.4|15149.4|15206.9|15196.9|15129.4|15119.4|21234
1600315200000|2020-09-17 04:00:00|15161.9|15151.9|15134.4|15124.4|15161.9|15151.9|15134.4|15124.4|3597
1600318800000|2020-09-17 05:00:00|15136.9|15126.9|15239.4|15229.4|15244.4|15234.4|15129.4|15119.4|33214
1600322400000|2020-09-17 06:00:00|15241.9|15231.9|15161.9|15151.9|15291.9|15281.9|15151.9|15141.9|46501
1600326000000|2020-09-17 07:00:00|15164.4|15149.4|15191.9|15179.4|15199.4|15184.4|15154.4|15141.9|8922
1600329600000|2020-09-17 08:00:00|15196.9|15181.9|15215.5|15191.5|15228.5|15209.4|15193.5|15169.5|5701
1600333200000|2020-09-17 09:00:00|15215.7|15191.7|15214.4|15201.9|15236.9|15224.4|15209.4|15191.7|2486
1600336800000|2020-09-17 10:00:00|15216.9|15204.4|15201.9|15189.4|15216.9|15204.4|15199.4|15186.9|1425
1600340400000|2020-09-17 11:00:00|15199.4|15186.9|15201.9|15189.4|15214.4|15201.9|15199.4|15186.9|868
1600344000000|2020-09-17 12:00:00|15199.4|15186.9|15201.9|15189.4|15214.4|15201.9|15189.4|15176.9|2075
1600347600000|2020-09-17 13:00:00|15204.4|15191.9|15221.9|15209.4|15224.4|15211.9|15179.4|15166.9|3329
1600351200000|2020-09-17 14:00:00|15224.4|15211.9|15236.9|15224.4|15246.9|15234.4|15216.9|15204.4|4119
1600354800000|2020-09-17 15:00:00|15239.4|15226.9|15226.9|15211.9|15254.4|15241.9|15221.9|15209.4|2318
1600358400000|2020-09-17 16:00:00|15224.4|15214.4|15246.9|15234.4|15246.9|15234.4|15211.9|15199.4|2327
1600362000000|2020-09-17 17:00:00|15244.4|15231.9|15244.4|15231.9|15246.9|15234.4|15231.9|15219.4|1198
1600365600000|2020-09-17 18:00:00|15246.9|15234.4|15250.7|15240.7|15255.7|15245.7|15236.9|15224.4|1248
1600369200000|2020-09-17 19:00:00|15251.9|15241.9|15236.9|15226.9|15255.7|15245.7|15225.7|15215.7|2286
1600372800000|2020-09-17 20:00:00|15235.7|15225.7|15234.3|15210.3|15252.4|15230.7|15229.8|15205.8|590
1600376400000|2020-09-17 21:00:00|15234|15210|15230.2|15206.2|15235.5|15211.5|15227.9|15203.9|15
1600380000000|2020-09-17 22:00:00|15223.8|15199.8|15260.3|15236.3|15262|15238|15222.8|15198.8|0
1600383600000|2020-09-17 23:00:00|15261.2|15237.2|15237.4|15213.4|15271.9|15247.9|15235.7|15211.7|0
1600387200000|2020-09-18 00:00:00|15235.7|15211.7|15212.5|15188.5|15256.6|15232.6|15203.2|15179.2|0
1600390800000|2020-09-18 01:00:00|15214.8|15190.8|15318.1|15308.1|15353.1|15343.1|15195.6|15185.6|58892
1600394400000|2020-09-18 02:00:00|15320.6|15310.6|15308.1|15298.1|15348.1|15338.1|15268.1|15258.1|34143
1600398000000|2020-09-18 03:00:00|15310.6|15300.6|15373.1|15363.1|15395.6|15385.6|15308.1|15298.1|28814
1600401600000|2020-09-18 04:00:00|15370.6|15360.6|15368.1|15358.1|15375.6|15365.6|15355.6|15345.6|2415
1600405200000|2020-09-18 05:00:00|15365.6|15355.6|15540.6|15530.6|15555.6|15545.6|15363.1|15353.1|95956
1600408800000|2020-09-18 06:00:00|15543.1|15533.1|15590.6|15580.6|15613.1|15603.1|15515.6|15505.6|87675
1600412400000|2020-09-18 07:00:00|15593.1|15578.1|15588.1|15575.6|15610.6|15598.1|15560.6|15545.6|21503
1600416000000|2020-09-18 08:00:00|15585.6|15573.1|15558.2|15534.2|15615.6|15600.6|15553|15529|10772
1600419600000|2020-09-18 09:00:00|15557.8|15533.8|15580.6|15568.1|15598.1|15585.6|15557.8|15533.8|3191
1600423200000|2020-09-18 10:00:00|15578.1|15565.6|15593.1|15580.6|15595.6|15583.1|15573.1|15560.6|1105
1600426800000|2020-09-18 11:00:00|15590.6|15578.1|15560.6|15548.1|15603.1|15590.6|15558.1|15545.6|3996
1600430400000|2020-09-18 12:00:00|15558.1|15545.6|15578.1|15565.6|15578.1|15565.6|15550.6|15538.1|2300
1600434000000|2020-09-18 13:00:00|15580.6|15568.1|15533.1|15520.6|15583.1|15570.6|15528.1|15515.6|4041
1600437600000|2020-09-18 14:00:00|15535.6|15523.1|15540.6|15528.1|15550.6|15538.1|15530.6|15518.1|5329
1600441200000|2020-09-18 15:00:00|15538.1|15525.6|15538.1|15525.6|15550.6|15535.6|15528.1|15515.6|3442
1600444800000|2020-09-18 16:00:00|15535.6|15523.1|15535.6|15523.1|15550.6|15538.1|15525.6|15513.1|1857
1600448400000|2020-09-18 17:00:00|15538.1|15525.6|15533.1|15520.6|15548.1|15535.6|15508.1|15495.6|3108
1600452000000|2020-09-18 18:00:00|15530.6|15518.1|15549.4|15539.4|15549.4|15539.4|15520.6|15508.1|1850
1600455600000|2020-09-18 19:00:00|15548.1|15538.1|15519.4|15509.4|15551.9|15541.9|15519.4|15509.4|1814
1600459200000|2020-09-18 20:00:00|15520.6|15510.6|15542.4|15518.4|15544.2|15521.9|15516.9|15506.9|622
1600639200000|2020-09-20 22:00:00|15533.3|15509.3|15529.2|15505.2|15540.9|15516.9|15473.6|15449.6|0
1600642800000|2020-09-20 23:00:00|15530.1|15506.1|15529.6|15505.6|15549.7|15525.7|15504.2|15480.2|0
1600646400000|2020-09-21 00:00:00|15528.7|15504.7|15569.4|15545.4|15573.3|15549.3|15524.3|15500.3|0
1600650000000|2020-09-21 01:00:00|15569.8|15545.8|15490.8|15480.8|15660.8|15650.8|15483.3|15473.3|71077
1600653600000|2020-09-21 02:00:00|15488.3|15478.3|15483.3|15473.3|15535.8|15525.8|15460.8|15450.8|40395
1600657200000|2020-09-21 03:00:00|15480.8|15470.8|15473.3|15463.3|15493.3|15483.3|15440.8|15430.8|19583
1600660800000|2020-09-21 04:00:00|15470.8|15460.8|15453.3|15443.3|15475.8|15465.8|15445.8|15435.8|4513
1600664400000|2020-09-21 05:00:00|15448.3|15438.3|15420.8|15410.8|15480.8|15470.8|15393.3|15383.3|39630
1600668000000|2020-09-21 06:00:00|15423.3|15413.3|15390.8|15380.8|15453.3|15443.3|15378.3|15368.3|38804
1600671600000|2020-09-21 07:00:00|15392.1|15379.6|15364.6|15349.6|15414.6|15402.1|15359.6|15347.1|13664
1600675200000|2020-09-21 08:00:00|15367.1|15352.1|15341|15317|15394.1|15379.6|15312.2|15288.2|7362
1600678800000|2020-09-21 09:00:00|15344.6|15329.6|15337.1|15324.6|15384.6|15372.1|15324.6|15312.1|4889
1600682400000|2020-09-21 10:00:00|15339.6|15322.1|15367.1|15354.6|15369.6|15357.1|15327.1|15314.6|1935
1600686000000|2020-09-21 11:00:00|15369.6|15357.1|15347.1|15334.6|15369.6|15357.1|15334.6|15322.1|1567
1600689600000|2020-09-21 12:00:00|15344.6|15332.1|15327.1|15314.6|15347.1|15334.6|15309.6|15297.1|2065
1600693200000|2020-09-21 13:00:00|15329.6|15317.1|15357.1|15344.6|15362.1|15349.6|15319.6|15304.6|4612
1600696800000|2020-09-21 14:00:00|15354.6|15342.1|15294.6|15282.1|15359.6|15347.1|15274.6|15259.6|7281
1600700400000|2020-09-21 15:00:00|15292.1|15279.6|15342.1|15329.6|15349.6|15337.1|15292.1|15279.6|4231
1600704000000|2020-09-21 16:00:00|15344.6|15332.1|15344.6|15332.1|15362.1|15349.6|15339.6|15327.1|2126
1600707600000|2020-09-21 17:00:00|15347.1|15334.6|15372.1|15359.6|15384.6|15372.1|15334.6|15322.1|1538
1600711200000|2020-09-21 18:00:00|15374.6|15362.1|15375.9|15365.9|15389.6|15377.1|15357.1|15347.1|2036
1600714800000|2020-09-21 19:00:00|15377.1|15367.1|15429.6|15419.6|15433.4|15423.4|15377.1|15367.1|3819
1600718400000|2020-09-21 20:00:00|15430.9|15420.9|15419.2|15395.2|15447.3|15423.3|15416.6|15392.6|863
1600722000000|2020-09-21 21:00:00|15420|15396|15405.1|15381.1|15424.8|15400.8|15402.4|15378.4|24
1600725600000|2020-09-21 22:00:00|15411.6|15387.6|15438.3|15414.3|15441.8|15417.8|15403.6|15379.6|0
1600729200000|2020-09-21 23:00:00|15439.1|15415.1|15464.6|15440.6|15466.9|15442.9|15430.3|15406.3|0
1600732800000|2020-09-22 00:00:00|15464.2|15440.2|15433.5|15409.5|15490.9|15466.9|15430.1|15406.1|0
1600736400000|2020-09-22 01:00:00|15417.9|15407.9|15335.4|15325.4|15430.4|15420.4|15272.9|15262.9|57595
1600740000000|2020-09-22 02:00:00|15332.9|15322.9|15375.4|15365.4|15402.9|15392.9|15330.4|15320.4|34024
1600743600000|2020-09-22 03:00:00|15377.9|15367.9|15425.4|15415.4|15472.9|15462.9|15377.9|15367.9|22602
1600747200000|2020-09-22 04:00:00|15427.9|15417.9|15427.9|15417.9|15440.4|15430.4|15415.4|15405.4|4875
1600750800000|2020-09-22 05:00:00|15430.4|15420.4|15352.9|15342.9|15430.4|15420.4|15342.9|15332.9|35464
1600754400000|2020-09-22 06:00:00|15355.4|15345.4|15247.9|15237.9|15380.4|15370.4|15172.9|15162.9|65640
1600758000000|2020-09-22 07:00:00|15250.4|15235.4|15247.9|15235.4|15262.9|15250.4|15212.9|15200.4|12617
1600761600000|2020-09-22 08:00:00|15250.4|15237.9|15259.3|15235.3|15278.6|15254.6|15234|15210|5943
1600765200000|2020-09-22 09:00:00|15259.1|15235.1|15285.4|15272.9|15290.4|15277.9|15255.4|15235.1|2833
1600768800000|2020-09-22 10:00:00|15287.9|15275.4|15290.4|15277.9|15302.9|15290.4|15277.9|15265.4|1895
1600772400000|2020-09-22 11:00:00|15287.9|15275.4|15277.9|15265.4|15307.9|15295.4|15270.4|15257.9|2477
1600776000000|2020-09-22 12:00:00|15280.4|15267.9|15292.9|15280.4|15297.9|15285.4|15272.9|15260.4|806
1600779600000|2020-09-22 13:00:00|15295.4|15282.9|15247.9|15235.4|15302.9|15290.4|15242.9|15230.4|3507
1600783200000|2020-09-22 14:00:00|15245.4|15232.9|15222.9|15210.4|15277.9|15265.4|15222.9|15210.4|3536
1600786800000|2020-09-22 15:00:00|15225.4|15212.9|15227.9|15215.4|15232.9|15220.4|15205.4|15192.9|3871
1600790400000|2020-09-22 16:00:00|15230.4|15217.9|15235.4|15222.9|15252.9|15240.4|15225.4|15212.9|1241
1600794000000|2020-09-22 17:00:00|15237.9|15225.4|15257.9|15245.4|15260.4|15247.9|15235.4|15222.9|742
1600797600000|2020-09-22 18:00:00|15260.4|15247.9|15241.7|15231.7|15272.9|15260.4|15234.2|15224.2|2264
1600801200000|2020-09-22 19:00:00|15242.9|15232.9|15271.7|15261.7|15282.9|15272.9|15236.7|15226.7|2655
1600804800000|2020-09-22 20:00:00|15272.9|15262.9|15284.2|15260.2|15289.6|15269.2|15271.7|15250.8|967
1600808400000|2020-09-22 21:00:00|15284.3|15260.3|15287|15263|15289.3|15265.3|15281.8|15257.8|20
1600812000000|2020-09-22 22:00:00|15291|15267|15267.9|15243.9|15298.9|15274.9|15265.8|15241.8|0
1600815600000|2020-09-22 23:00:00|15267.5|15243.5|15289.8|15265.8|15289.8|15265.8|15259.3|15235.3|0
1600819200000|2020-09-23 00:00:00|15288.9|15264.9|15267.5|15243.5|15305.9|15281.9|15264.1|15240.1|0
1600822800000|2020-09-23 01:00:00|15290.8|15280.8|15210.8|15200.8|15310.8|15300.8|15163.3|15153.3|56428
1600826400000|2020-09-23 02:00:00|15215.8|15205.8|15203.3|15193.3|15255.8|15245.8|15175.8|15165.8|27517
1600830000000|2020-09-23 03:00:00|15200.8|15190.8|15240.8|15230.8|15250.8|15240.8|15138.3|15128.3|25726
1600833600000|2020-09-23 04:00:00|15238.3|15228.3|15223.3|15213.3|15248.3|15238.3|15215.8|15205.8|2073
1600837200000|2020-09-23 05:00:00|15220.8|15210.8|15295.8|15285.8|15298.3|15288.3|15215.8|15205.8|24408
1600840800000|2020-09-23 06:00:00|15298.3|15288.3|15208.3|15198.3|15298.3|15288.3|15185.8|15175.8|37179
1600844400000|2020-09-23 07:00:00|15213.3|15200.8|15240.8|15228.3|15248.3|15235.8|15195.8|15183.3|10032
1600848000000|2020-09-23 08:00:00|15243.3|15225.8|15242.6|15218.6|15250.8|15235.8|15215.8|15202|5673
1600851600000|2020-09-23 09:00:00|15228.3|15215.8|15233.3|15220.8|15250.8|15238.3|15225.8|15213.3|2411
1600855200000|2020-09-23 10:00:00|15230.8|15218.3|15238.3|15225.8|15243.3|15230.8|15220.8|15208.3|1481
1600858800000|2020-09-23 11:00:00|15235.8|15223.3|15205.8|15193.3|15238.3|15225.8|15198.3|15185.8|3041
1600862400000|2020-09-23 12:00:00|15203.3|15190.8|15200.8|15188.3|15213.3|15200.8|15185.8|15173.3|1213
1600866000000|2020-09-23 13:00:00|15198.3|15185.8|15200.8|15188.3|15223.3|15210.8|15193.3|15178.3|1808
1600869600000|2020-09-23 14:00:00|15198.3|15185.8|15165.8|15153.3|15210.8|15198.3|15150.8|15138.3|5320
1600873200000|2020-09-23 15:00:00|15168.3|15150.8|15150.8|15138.3|15185.8|15173.3|15145.8|15133.3|3236
1600876800000|2020-09-23 16:00:00|15148.3|15135.8|15183.3|15170.8|15183.3|15170.8|15148.3|15133.3|1999
1600880400000|2020-09-23 17:00:00|15185.8|15168.3|15160.8|15148.3|15185.8|15170.8|15155.8|15143.3|986
1600884000000|2020-09-23 18:00:00|15158.3|15145.8|15123.3|15113.3|15160.8|15148.3|15119.6|15109.6|3268
1600887600000|2020-09-23 19:00:00|15124.6|15114.6|15119.6|15109.6|15144.6|15134.6|15112.1|15102.1|3143
1600891200000|2020-09-23 20:00:00|15118.3|15108.3|15134.3|15110.3|15139|15117.1|15118.3|15104.5|1133
1600894800000|2020-09-23 21:00:00|15134.4|15110.4|15128.8|15104.8|15138.3|15114.3|15121.7|15097.7|60
1600898400000|2020-09-23 22:00:00|15127.5|15103.5|15125.4|15101.4|15151|15127|15120.1|15096.1|0
1600902000000|2020-09-23 23:00:00|15126.3|15102.3|15076.5|15052.5|15133.4|15109.4|15051.3|15027.3|0
1600905600000|2020-09-24 00:00:00|15076.1|15052.1|15147.7|15123.7|15149.4|15125.4|15069.5|15045.5|0
1600909200000|2020-09-24 01:00:00|15146.5|15122.5|15036.3|15026.3|15168.8|15158.8|15018.8|15008.8|102861
1600912800000|2020-09-24 02:00:00|15033.8|15023.8|15001.3|14991.3|15116.3|15106.3|14988.8|14978.8|62584
1600916400000|2020-09-24 03:00:00|14998.8|14988.8|14976.3|14966.3|15041.3|15031.3|14961.3|14951.3|35443
1600920000000|2020-09-24 04:00:00|14973.8|14963.8|14946.3|14936.3|14986.3|14976.3|14946.3|14936.3|13301
1600923600000|2020-09-24 05:00:00|14956.3|14946.3|15011.3|15001.3|15033.8|15023.8|14943.8|14933.8|90378
1600927200000|2020-09-24 06:00:00|15016.3|15006.3|14993.8|14983.8|15048.8|15038.8|14963.8|14953.8|62000
1600930800000|2020-09-24 07:00:00|14996.3|14986.3|15036.3|15023.8|15041.3|15028.8|14996.3|14983.8|17216
1600934400000|2020-09-24 08:00:00|15033.8|15021.3|15016.7|14992.7|15048.6|15024.6|15000|14976|13602
1600938000000|2020-09-24 09:00:00|15016.9|14992.9|15003.8|14991.3|15016.9|14998.8|14986.3|14973.8|3699
1600941600000|2020-09-24 10:00:00|15006.3|14993.8|15013.8|15001.3|15028.8|15016.3|15003.8|14991.3|2423
1600945200000|2020-09-24 11:00:00|15016.3|15003.8|15001.3|14988.8|15023.8|15011.3|14991.3|14978.8|2792
1600948800000|2020-09-24 12:00:00|15003.8|14991.3|14976.3|14963.8|15008.8|14993.8|14946.3|14933.8|4497
1600952400000|2020-09-24 13:00:00|14978.8|14966.3|14986.3|14973.8|15008.8|14996.3|14953.8|14941.3|6376
1600956000000|2020-09-24 14:00:00|14988.8|14976.3|14971.3|14958.8|15018.8|15006.3|14958.8|14946.3|7329
1600959600000|2020-09-24 15:00:00|14973.8|14961.3|14983.8|14971.3|14991.3|14978.8|14953.8|14941.3|5767
1600963200000|2020-09-24 16:00:00|14986.3|14973.8|15001.3|14988.8|15003.8|14991.3|14976.3|14963.8|2002
1600966800000|2020-09-24 17:00:00|15003.8|14991.3|15013.8|15001.3|15028.8|15013.8|14998.8|14986.3|4061
1600970400000|2020-09-24 18:00:00|15016.3|15003.8|14971.3|14961.3|15021.3|15008.8|14971.3|14961.3|2566
1600974000000|2020-09-24 19:00:00|14972.6|14962.6|14982.6|14972.6|15002.6|14992.6|14966.3|14956.3|3123
1600977600000|2020-09-24 20:00:00|14981.3|14971.3|15010.6|14986.6|15019.8|14995.8|14980.1|14969.9|521
1600981200000|2020-09-24 21:00:00|15010.3|14986.3|15016.8|14992.8|15018.1|14994.1|15008.4|14984.4|29
1600984800000|2020-09-24 22:00:00|15019.2|14995.2|15018.9|14994.9|15039.5|15015.5|15013.5|14989.5|0
1600988400000|2020-09-24 23:00:00|15018|14994|15048.5|15024.5|15051.6|15027.6|15016.3|14992.3|0
1600992000000|2020-09-25 00:00:00|15047.6|15023.6|15037.8|15013.8|15086|15062|15035|15011|0
1600995600000|2020-09-25 01:00:00|15039|15015|15043.3|15033.3|15073.3|15063.3|15000.8|14990.8|44487
1600999200000|2020-09-25 02:00:00|15040.8|15030.8|15023.3|15013.3|15100.8|15090.8|15015.8|15005.8|23123
1601002800000|2020-09-25 03:00:00|15025.8|15015.8|14990.8|14980.8|15058.3|15048.3|14975.8|14965.8|26774
1601006400000|2020-09-25 04:00:00|14993.3|14983.3|15003.3|14993.3|15008.3|14998.3|14980.8|14970.8|17275
1601010000000|2020-09-25 05:00:00|15000.8|14990.8|14988.3|14978.3|15083.3|15073.3|14953.3|14943.3|32743
1601013600000|2020-09-25 06:00:00|14985.8|14975.8|15030.8|15020.8|15045.8|15035.8|14950.8|14940.8|43278
1601017200000|2020-09-25 07:00:00|15028.3|15015.8|14998.3|14985.8|15048.3|15035.8|14988.3|14975.8|12673
1601020800000|2020-09-25 08:00:00|15000.8|14988.3|15018.3|14994.3|15020|14996|14968.3|14955.8|11635
1601024400000|2020-09-25 09:00:00|15015.8|15000.8|14980.8|14968.3|15020.8|15008.3|14960.8|14948.3|4423
1601028000000|2020-09-25 10:00:00|14978.3|14965.8|14925.8|14910.8|14985.8|14973.3|14923.3|14910.8|2119
1601031600000|2020-09-25 11:00:00|14928.3|14913.3|14948.3|14935.8|14950.8|14938.3|14910.8|14898.3|1020
1601035200000|2020-09-25 12:00:00|14945.8|14933.3|14960.8|14948.3|14960.8|14948.3|14938.3|14925.8|2501
1601038800000|2020-09-25 13:00:00|14958.3|14945.8|14918.3|14905.8|14963.3|14950.8|14898.3|14885.8|3677
1601042400000|2020-09-25 14:00:00|14920.8|14908.3|14930.8|14918.3|14940.8|14928.3|14868.3|14855.8|3420
1601046000000|2020-09-25 15:00:00|14933.3|14920.8|14925.8|14913.3|14953.3|14940.8|14915.8|14903.3|1426
1601049600000|2020-09-25 16:00:00|14928.3|14915.8|14940.8|14928.3|14948.3|14935.8|14920.8|14908.3|915
1601053200000|2020-09-25 17:00:00|14938.3|14925.8|14950.8|14935.8|14958.3|14945.8|14933.3|14920.8|400
1601056800000|2020-09-25 18:00:00|14948.3|14938.3|14972.1|14962.1|14973.3|14963.3|14945.8|14933.3|761
1601060400000|2020-09-25 19:00:00|14969.6|14959.6|15013.3|15003.3|15014.6|15004.6|14969.6|14959.6|1756
1601064000000|2020-09-25 20:00:00|15012.1|15002.1|15011.4|14987.4|15031|15010.8|15010.6|14986.6|568
1601244000000|2020-09-27 22:00:00|15055.9|15031.9|15072.6|15048.6|15077|15053|15048.1|15024.1|0
1601247600000|2020-09-27 23:00:00|15073.5|15049.5|15068.5|15044.5|15075.5|15051.5|15063.1|15039.1|0
1601251200000|2020-09-28 00:00:00|15068.1|15044.1|15043|15019|15075.3|15051.3|15042.6|15018.6|0
1601254800000|2020-09-28 01:00:00|15045.4|15021.4|15199.7|15189.7|15242.2|15232.2|15019.7|15009.7|72222
1601258400000|2020-09-28 02:00:00|15197.2|15187.2|15174.7|15164.7|15217.2|15207.2|15159.7|15149.7|38317
1601262000000|2020-09-28 03:00:00|15172.2|15162.2|15122.2|15112.2|15174.7|15164.7|15094.7|15084.7|31427
1601265600000|2020-09-28 04:00:00|15124.7|15114.7|15114.7|15104.7|15134.7|15124.7|15114.7|15104.7|14571
1601269200000|2020-09-28 05:00:00|15117.2|15107.2|15164.7|15154.7|15207.2|15197.2|15114.7|15104.7|36165
1601272800000|2020-09-28 06:00:00|15167.2|15157.2|15157.2|15147.2|15179.7|15169.7|15137.2|15127.2|25633
1601276400000|2020-09-28 07:00:00|15159.7|15144.7|15169.7|15157.2|15189.7|15177.2|15142.2|15127.2|27061
1601280000000|2020-09-28 08:00:00|15167.2|15154.7|15145.4|15121.4|15196.7|15172.7|15125.1|15101.1|10142
1601283600000|2020-09-28 09:00:00|15162.2|15149.7|15182.2|15169.7|15184.7|15172.2|15162.2|15149.7|1954
1601287200000|2020-09-28 10:00:00|15179.7|15167.2|15197.2|15182.2|15199.7|15187.2|15177.2|15164.7|1850
1601290800000|2020-09-28 11:00:00|15194.7|15184.7|15197.2|15184.7|15207.2|15194.7|15189.7|15177.2|1840
1601294400000|2020-09-28 12:00:00|15199.7|15187.2|15209.7|15197.2|15217.2|15204.7|15194.7|15182.2|1641
1601298000000|2020-09-28 13:00:00|15212.2|15199.7|15194.7|15182.2|15214.7|15202.2|15182.2|15169.7|3968
1601301600000|2020-09-28 14:00:00|15197.2|15184.7|15179.7|15167.2|15212.2|15199.7|15172.2|15159.7|2910
1601305200000|2020-09-28 15:00:00|15182.2|15169.7|15189.7|15177.2|15194.7|15182.2|15177.2|15164.7|2603
1601308800000|2020-09-28 16:00:00|15187.2|15174.7|15189.7|15177.2|15192.2|15179.7|15174.7|15162.2|352
1601312400000|2020-09-28 17:00:00|15192.2|15179.7|15202.2|15189.7|15207.2|15194.7|15189.7|15177.2|380
1601316000000|2020-09-28 18:00:00|15204.7|15192.2|15201|15191|15209.7|15197.2|15197.2|15184.7|663
1601319600000|2020-09-28 19:00:00|15203.5|15193.5|15218.5|15208.5|15218.5|15208.5|15193.5|15183.5|1196
1601323200000|2020-09-28 20:00:00|15217.2|15207.2|15226.4|15202.4|15236.4|15212.4|15211|15193.7|1419
1601326800000|2020-09-28 21:00:00|15224.8|15200.8|15229.8|15205.8|15229.8|15205.8|15223.3|15199.3|53
1601330400000|2020-09-28 22:00:00|15226.9|15202.9|15243.5|15219.5|15246.6|15222.6|15224.3|15200.3|0
1601334000000|2020-09-28 23:00:00|15242.6|15218.6|15257.1|15233.1|15259.2|15235.2|15242.6|15218.6|0
1601337600000|2020-09-29 00:00:00|15256.3|15232.3|15256.2|15232.2|15262.1|15238.1|15243.1|15219.1|0
1601341200000|2020-09-29 01:00:00|15263.8|15253.8|15211.3|15201.3|15291.3|15281.3|15158.8|15148.8|53354
1601344800000|2020-09-29 02:00:00|15213.8|15203.8|15188.8|15178.8|15246.3|15236.3|15173.8|15163.8|34517
1601348400000|2020-09-29 03:00:00|15191.3|15181.3|15188.8|15178.8|15206.3|15196.3|15166.3|15156.3|16612
1601352000000|2020-09-29 04:00:00|15193.8|15183.8|15203.8|15193.8|15211.3|15201.3|15191.3|15181.3|2909
1601355600000|2020-09-29 05:00:00|15201.3|15191.3|15181.3|15171.3|15228.8|15218.8|15123.8|15113.8|28016
1601359200000|2020-09-29 06:00:00|15183.8|15173.8|15118.8|15108.8|15233.8|15223.8|15113.8|15103.8|47881
1601362800000|2020-09-29 07:00:00|15121.3|15106.3|15136.3|15123.8|15143.8|15131.3|15093.8|15081.3|15103
1601366400000|2020-09-29 08:00:00|15138.8|15126.3|15153.4|15129.4|15169.4|15145.4|15121.3|15108.8|4909
1601370000000|2020-09-29 09:00:00|15148.8|15136.3|15143.8|15131.3|15151.3|15138.8|15118.8|15106.3|3630
1601373600000|2020-09-29 10:00:00|15141.3|15128.8|15133.8|15121.3|15153.8|15141.3|15131.3|15118.8|1796
1601377200000|2020-09-29 11:00:00|15136.3|15123.8|15143.8|15131.3|15148.8|15133.8|15136.3|15123.8|1338
1601380800000|2020-09-29 12:00:00|15141.3|15128.8|15151.3|15138.8|15153.8|15141.3|15133.8|15121.3|994
1601384400000|2020-09-29 13:00:00|15153.8|15141.3|15153.8|15141.3|15163.8|15151.3|15148.8|15136.3|1679
1601388000000|2020-09-29 14:00:00|15156.3|15143.8|15168.8|15156.3|15171.3|15158.8|15148.8|15136.3|2707
1601391600000|2020-09-29 15:00:00|15171.3|15158.8|15171.3|15158.8|15183.8|15171.3|15158.8|15146.3|2472
1601395200000|2020-09-29 16:00:00|15173.8|15161.3|15203.8|15191.3|15206.3|15193.8|15168.8|15156.3|2062
1601398800000|2020-09-29 17:00:00|15201.3|15188.8|15231.3|15218.8|15231.3|15218.8|15191.3|15178.8|2020
1601402400000|2020-09-29 18:00:00|15233.8|15221.3|15240.1|15230.1|15251.3|15236.3|15223.8|15211.3|1906
1601406000000|2020-09-29 19:00:00|15241.3|15231.3|15207.6|15197.6|15242.6|15232.6|15207.6|15197.6|1458
1601409600000|2020-09-29 20:00:00|15208.8|15198.8|15205.8|15181.8|15227.9|15207.6|15205.7|15181.7|743
1601413200000|2020-09-29 21:00:00|15205.2|15181.2|15201.9|15177.9|15205.2|15181.2|15200.8|15176.8|5
1601416800000|2020-09-29 22:00:00|15204|15180|15225.4|15201.4|15233.4|15209.4|15198.8|15174.8|0
1601420400000|2020-09-29 23:00:00|15224.6|15200.6|15229.1|15205.1|15236.2|15212.2|15223|15199|0
1601424000000|2020-09-30 00:00:00|15228.3|15204.3|15207.6|15183.6|15242.3|15218.3|15201.4|15177.4|0
1601427600000|2020-09-30 01:00:00|15207.4|15183.4|15260.3|15250.3|15292.8|15282.8|15187.8|15177.8|64656
1601431200000|2020-09-30 02:00:00|15257.8|15247.8|15320.3|15310.3|15350.3|15340.3|15247.8|15237.8|49314
1601434800000|2020-09-30 03:00:00|15322.8|15312.8|15272.8|15262.8|15322.8|15312.8|15255.3|15245.3|15857
1601438400000|2020-09-30 04:00:00|15275.3|15265.3|15275.3|15265.3|15280.3|15270.3|15260.3|15250.3|3053
1601442000000|2020-09-30 05:00:00|15272.8|15262.8|15110.3|15100.3|15280.3|15270.3|15107.8|15097.8|47844
1601445600000|2020-09-30 06:00:00|15107.8|15097.8|15112.8|15102.8|15215.3|15205.3|15052.8|15042.8|62053
1601449200000|2020-09-30 07:00:00|15110.3|15100.3|15115.3|15102.8|15152.8|15140.3|15090.3|15077.8|9175
1601452800000|2020-09-30 08:00:00|15112.8|15100.3|15113.1|15089.1|15122.6|15102.8|15080.3|15060.6|5533
1601456400000|2020-09-30 09:00:00|15112.4|15088.4|15092.8|15080.3|15112.4|15088.4|15080.3|15067.8|1682
1601460000000|2020-09-30 10:00:00|15090.3|15077.8|15125.3|15112.8|15132.8|15120.3|15077.8|15065.3|2115
1601463600000|2020-09-30 11:00:00|15122.8|15110.3|15132.8|15120.3|15135.3|15122.8|15117.8|15105.3|1345
1601467200000|2020-09-30 12:00:00|15135.3|15122.8|15142.8|15127.8|15152.8|15140.3|15117.8|15105.3|1761
1601470800000|2020-09-30 13:00:00|15140.3|15130.3|15207.8|15195.3|15210.3|15197.8|15135.3|15122.8|4206
1601474400000|2020-09-30 14:00:00|15210.3|15197.8|15202.8|15190.3|15222.8|15210.3|15187.8|15175.3|4924
1601478000000|2020-09-30 15:00:00|15205.3|15192.8|15202.8|15190.3|15207.8|15195.3|15180.3|15167.8|2596
1601481600000|2020-09-30 16:00:00|15205.3|15192.8|15207.8|15195.3|15222.8|15207.8|15200.3|15187.8|1625
1601485200000|2020-09-30 17:00:00|15210.3|15197.8|15217.8|15205.3|15220.3|15207.8|15192.8|15180.3|1358
1601488800000|2020-09-30 18:00:00|15220.3|15207.8|15206.6|15196.6|15230.3|15217.8|15187.8|15175.3|2949
1601492400000|2020-09-30 19:00:00|15205.3|15195.3|15201.6|15191.6|15219.1|15209.1|15176.6|15166.6|1834
1601496000000|2020-09-30 20:00:00|15200.3|15190.3|15191.7|15167.7|15202.8|15192.8|15179|15155|689
1601499600000|2020-09-30 21:00:00|15191.4|15167.4|15205.2|15181.2|15208.8|15184.8|15191.4|15167.4|14
1601503200000|2020-09-30 22:00:00|15215.8|15191.8|15259.6|15235.6|15260.4|15236.4|15210.6|15186.6|0
1601506800000|2020-09-30 23:00:00|15260|15236|15271.7|15247.7|15272.6|15248.6|15256.7|15232.7|0
1601510400000|2020-10-01 00:00:00|15272.6|15248.6|15234.5|15210.5|15280.4|15256.4|15231.2|15207.2|0
1601514000000|2020-10-01 01:00:00|15210.3|15200.3|15372.8|15362.8|15372.8|15362.8|15210.3|15200.3|11018
1601517600000|2020-10-01 02:00:00|15370.3|15360.3|15385.3|15375.3|15405.3|15395.3|15362.8|15352.8|6904
1601521200000|2020-10-01 03:00:00|15387.8|15377.8|15367.8|15357.8|15392.8|15382.8|15365.3|15355.3|2154
1601524800000|2020-10-01 04:00:00|15365.3|15355.3|15362.8|15352.8|15377.8|15367.8|15360.3|15350.3|1134
1601528400000|2020-10-01 05:00:00|15360.3|15350.3|15382.8|15372.8|15385.3|15375.3|15340.3|15330.3|2298
1601532000000|2020-10-01 06:00:00|15385.3|15375.3|15362.8|15352.8|15392.8|15382.8|15352.8|15342.8|2599
1601535600000|2020-10-01 07:00:00|15365.3|15350.3|15367.8|15352.8|15372.8|15360.3|15342.8|15330.3|2102
1601539200000|2020-10-01 08:00:00|15365.3|15350.3|15331.7|15307.7|15375.3|15362.8|15317.4|15293.4|1920
1601542800000|2020-10-01 09:00:00|15331.5|15307.5|15360.3|15347.8|15365.3|15352.8|15331.3|15307.3|811
1601546400000|2020-10-01 10:00:00|15365.3|15345.3|15367.8|15355.3|15370.3|15357.8|15350.3|15337.8|317
1601550000000|2020-10-01 11:00:00|15370.3|15352.8|15367.8|15352.8|15380.3|15367.8|15352.8|15340.3|560
1601553600000|2020-10-01 12:00:00|15370.3|15355.3|15347.8|15335.3|15370.3|15357.8|15347.8|15335.3|708
1601557200000|2020-10-01 13:00:00|15345.3|15332.8|15342.8|15330.3|15360.3|15347.8|15327.8|15312.8|2479
1601560800000|2020-10-01 14:00:00|15340.3|15325.3|15340.3|15327.8|15352.8|15340.3|15325.3|15312.8|2786
1601564400000|2020-10-01 15:00:00|15342.8|15330.3|15355.3|15342.8|15362.8|15350.3|15327.8|15315.3|1302
1601568000000|2020-10-01 16:00:00|15352.8|15340.3|15342.8|15330.3|15355.3|15342.8|15327.8|15315.3|1244
1601571600000|2020-10-01 17:00:00|15345.3|15332.8|15340.3|15325.3|15352.8|15340.3|15330.3|15317.8|1436
1601575200000|2020-10-01 18:00:00|15342.8|15327.8|15349.1|15339.1|15355.3|15341.6|15332.8|15317.8|1732
1601578800000|2020-10-01 19:00:00|15354.1|15344.1|15354.1|15344.1|15357.8|15347.8|15326.6|15316.6|1664
1601582400000|2020-10-01 20:00:00|15351.6|15341.6|15366.9|15342.9|15378.3|15354.3|15350.3|15337.5|441
1601586000000|2020-10-01 21:00:00|15367|15343|15369.4|15345.4|15372|15348|15366.1|15342.1|29
1601589600000|2020-10-01 22:00:00|15368|15344|15383.4|15359.4|15390|15366|15348.9|15324.9|0
1601593200000|2020-10-01 23:00:00|15383.8|15359.8|15369.1|15345.1|15386.2|15362.2|15362.2|15338.2|0
1601596800000|2020-10-02 00:00:00|15368.2|15344.2|15333.2|15309.2|15385.8|15361.8|15324.1|15300.1|0
1601600400000|2020-10-02 01:00:00|15333.6|15309.6|15216.4|15206.4|15333.6|15318.9|15213.9|15203.9|8389
1601604000000|2020-10-02 02:00:00|15213.9|15203.9|15111.4|15101.4|15213.9|15203.9|15086.4|15076.4|12861
1601607600000|2020-10-02 03:00:00|15108.9|15098.9|15118.9|15108.9|15118.9|15108.9|15088.9|15078.9|2996
1601611200000|2020-10-02 04:00:00|15116.4|15106.4|15086.4|15076.4|15146.4|15136.4|15081.4|15071.4|3563
1601614800000|2020-10-02 05:00:00|15083.9|15073.9|15001.4|14991.4|15086.4|15076.4|14958.9|14948.9|16020
1601618400000|2020-10-02 06:00:00|14996.4|14986.4|15053.9|15043.9|15056.4|15046.4|14981.4|14971.4|7775
1601622000000|2020-10-02 07:00:00|15051.4|15038.9|15091.4|15076.4|15133.9|15118.9|15043.9|15031.4|7576
1601625600000|2020-10-02 08:00:00|15088.9|15078.9|15108.8|15084.8|15126.4|15111.4|15086.4|15068.5|1876
1601629200000|2020-10-02 09:00:00|15126.4|15111.4|15086.4|15071.4|15126.4|15111.4|15068.9|15056.4|2167
1601632800000|2020-10-02 10:00:00|15083.9|15068.9|15091.4|15078.9|15093.9|15081.4|15063.9|15051.4|1296
1601636400000|2020-10-02 11:00:00|15093.9|15081.4|15106.4|15091.4|15116.4|15103.9|15086.4|15073.9|1689
1601640000000|2020-10-02 12:00:00|15108.9|15093.9|15098.9|15086.4|15121.4|15108.9|15083.9|15071.4|1315
1601643600000|2020-10-02 13:00:00|15096.4|15083.9|15216.4|15203.9|15223.9|15211.4|15078.9|15066.4|8289
1601647200000|2020-10-02 14:00:00|15218.9|15206.4|15221.4|15208.9|15253.9|15241.4|15216.4|15203.9|4866
1601650800000|2020-10-02 15:00:00|15218.9|15206.4|15221.4|15208.9|15251.4|15236.4|15208.9|15193.9|1811
1601654400000|2020-10-02 16:00:00|15218.9|15206.4|15223.9|15211.4|15248.9|15236.4|15193.9|15181.4|3329
1601658000000|2020-10-02 17:00:00|15226.4|15213.9|15201.4|15186.4|15233.9|15218.9|15181.4|15168.9|2437
1601661600000|2020-10-02 18:00:00|15198.9|15183.9|15195.2|15185.2|15221.4|15206.4|15190.2|15180.2|926
1601665200000|2020-10-02 19:00:00|15193.9|15183.9|15193.9|15183.9|15207.7|15197.7|15175.2|15165.2|1189
1601668800000|2020-10-02 20:00:00|15196.4|15186.4|15222.5|15198.5|15234.8|15210.8|15195.2|15178.1|445
1601672400000|2020-10-02 21:00:00|15222.7|15198.7|15222.7|15198.7|15222.7|15198.7|15222.7|15198.7|0
1601848800000|2020-10-04 22:00:00|15257.7|15233.7|15266.1|15242.1|15273.7|15249.7|15237.8|15213.8|0
1601852400000|2020-10-04 23:00:00|15266.6|15242.6|15276.2|15252.2|15281.8|15257.8|15251.3|15227.3|0
1601856000000|2020-10-05 00:00:00|15275.7|15251.7|15277.5|15253.5|15296.2|15272.2|15268.1|15244.1|0
1601859600000|2020-10-05 01:00:00|15259.7|15249.7|15174.7|15164.7|15295.7|15285.7|15145.7|15135.7|20773
1601863200000|2020-10-05 02:00:00|15173.7|15163.7|15211.7|15201.7|15217.7|15207.7|15161.7|15151.7|7636
1601866800000|2020-10-05 03:00:00|15210.7|15200.7|15182.7|15172.7|15222.7|15212.7|15180.7|15170.7|4310
1601870400000|2020-10-05 04:00:00|15181.7|15171.7|15191.7|15181.7|15192.7|15182.7|15170.7|15160.7|1163
1601874000000|2020-10-05 05:00:00|15192.7|15182.7|15214.7|15204.7|15218.7|15208.7|15185.7|15175.7|6455
1601877600000|2020-10-05 06:00:00|15215.7|15205.7|15195.7|15185.7|15215.7|15205.7|15174.7|15164.7|6176
1601881200000|2020-10-05 07:00:00|15197.7|15184.7|15159.7|15147.7|15197.7|15185.7|15131.7|15119.7|6584
1601884800000|2020-10-05 08:00:00|15158.7|15146.7|15209.4|15185.4|15223.6|15199.6|15146.7|15135.7|3045
1601888400000|2020-10-05 09:00:00|15209.2|15185.2|15193.7|15182.7|15212.6|15188.6|15180.7|15168.7|1573
1601892000000|2020-10-05 10:00:00|15192.7|15180.7|15204.7|15192.7|15204.7|15192.7|15182.7|15170.7|425
1601895600000|2020-10-05 11:00:00|15203.7|15193.7|15202.7|15190.7|15221.7|15209.7|15198.7|15186.7|751
1601899200000|2020-10-05 12:00:00|15201.7|15189.7|15216.7|15204.7|15219.7|15208.7|15198.7|15186.7|2078
1601902800000|2020-10-05 13:00:00|15215.7|15205.7|15243.7|15231.7|15251.7|15240.7|15209.7|15198.7|3039
1601906400000|2020-10-05 14:00:00|15244.7|15232.7|15278.7|15266.7|15282.7|15270.7|15241.7|15230.7|2842
1601910000000|2020-10-05 15:00:00|15277.7|15265.7|15275.7|15264.7|15286.7|15275.7|15270.7|15259.7|2016
1601913600000|2020-10-05 16:00:00|15276.7|15263.7|15278.7|15266.7|15282.7|15270.7|15270.7|15259.7|544
1601917200000|2020-10-05 17:00:00|15279.7|15267.7|15266.7|15254.7|15284.7|15273.7|15264.7|15252.7|1065
1601920800000|2020-10-05 18:00:00|15265.7|15252.7|15284.2|15274.2|15284.2|15274.2|15262.7|15250.7|453
1601924400000|2020-10-05 19:00:00|15283.7|15273.7|15308.2|15298.2|15308.2|15298.2|15282.2|15272.2|1311
1601928000000|2020-10-05 20:00:00|15310.2|15300.2|15311.6|15287.6|15319|15300.2|15307.2|15287.5|399
1601931600000|2020-10-05 21:00:00|15311.5|15287.5|15313.4|15289.4|15316.7|15292.7|15310.5|15286.5|29
1601935200000|2020-10-05 22:00:00|15315.2|15291.2|15313.2|15289.2|15329.2|15305.2|15313.2|15289.2|0
1601938800000|2020-10-05 23:00:00|15314|15290|15290.5|15266.5|15314.9|15290.9|15280.8|15256.8|0
1601942400000|2020-10-06 00:00:00|15291.4|15267.4|15308.4|15284.4|15309.8|15285.8|15272.1|15248.1|0
1601946000000|2020-10-06 01:00:00|15308.8|15284.8|15324.9|15314.9|15379.9|15369.9|15282.9|15272.9|23536
1601949600000|2020-10-06 02:00:00|15325.9|15315.9|15296.9|15286.9|15360.9|15350.9|15286.9|15276.9|11218
1601953200000|2020-10-06 03:00:00|15297.9|15287.9|15338.9|15328.9|15344.9|15334.9|15282.9|15272.9|6968
1601956800000|2020-10-06 04:00:00|15339.9|15329.9|15346.9|15336.9|15352.9|15342.9|15334.9|15324.9|3207
1601960400000|2020-10-06 05:00:00|15345.9|15335.9|15352.9|15342.9|15359.9|15349.9|15333.9|15323.9|8003
1601964000000|2020-10-06 06:00:00|15351.9|15341.9|15350.9|15340.9|15363.9|15353.9|15338.9|15328.9|5555
1601967600000|2020-10-06 07:00:00|15351.9|15339.9|15358.9|15347.9|15359.9|15348.9|15320.9|15308.9|5365
1601971200000|2020-10-06 08:00:00|15359.9|15346.9|15354.2|15330.2|15368.9|15354.9|15332.5|15308.5|2303
1601974800000|2020-10-06 09:00:00|15353.9|15329.9|15346.9|15334.9|15362.9|15351.9|15334.9|15322.9|1443
1601978400000|2020-10-06 10:00:00|15345.9|15333.9|15341.9|15329.9|15352.9|15341.9|15332.9|15321.9|1136
1601982000000|2020-10-06 11:00:00|15342.9|15330.9|15362.9|15351.9|15368.9|15357.9|15339.9|15328.9|965
1601985600000|2020-10-06 12:00:00|15363.9|15350.9|15379.9|15368.9|15384.9|15372.9|15357.9|15346.9|1629
1601989200000|2020-10-06 13:00:00|15378.9|15367.9|15378.9|15367.9|15403.9|15392.9|15354.9|15342.9|3465
1601992800000|2020-10-06 14:00:00|15377.9|15366.9|15369.9|15357.9|15400.9|15389.9|15362.9|15351.9|2561
1601996400000|2020-10-06 15:00:00|15368.9|15358.9|15363.9|15351.9|15385.9|15374.9|15359.9|15348.9|1991
1602000000000|2020-10-06 16:00:00|15362.9|15350.9|15379.9|15367.9|15383.9|15372.9|15362.9|15350.9|653
1602003600000|2020-10-06 17:00:00|15378.9|15368.9|15384.9|15373.9|15384.9|15373.9|15375.9|15364.9|832
1602007200000|2020-10-06 18:00:00|15383.9|15372.9|15351.9|15341.9|15397.4|15387.4|15311.9|15301.9|4322
1602010800000|2020-10-06 19:00:00|15349.4|15339.4|15356.4|15346.4|15367.9|15357.9|15324.4|15314.4|5752
1602014400000|2020-10-06 20:00:00|15354.4|15344.4|15291.3|15267.3|15358.4|15348.4|15281.4|15257.4|428
1602018000000|2020-10-06 21:00:00|15291.7|15267.7|15307.1|15283.1|15307.3|15283.3|15290.6|15266.6|14
1602021600000|2020-10-06 22:00:00|15306.1|15282.1|15309.9|15285.9|15337.9|15313.9|15289.7|15265.7|0
1602025200000|2020-10-06 23:00:00|15308.7|15284.7|15338.4|15314.4|15346.2|15322.2|15304|15280|0
1602028800000|2020-10-07 00:00:00|15339.3|15315.3|15350.7|15326.7|15358.6|15334.6|15333.3|15309.3|0
1602032400000|2020-10-07 01:00:00|15349.5|15325.5|15412|15402|15419|15409|15305|15295|13355
1602036000000|2020-10-07 02:00:00|15411|15401|15361|15351|15431|15421|15361|15351|10960
1602039600000|2020-10-07 03:00:00|15362|15352|15397|15387|15403|15393|15356|15346|4682
1602043200000|2020-10-07 04:00:00|15399|15389|15407|15397|15415|15405|15388|15378|1644
1602046800000|2020-10-07 05:00:00|15406|15396|15438|15428|15467|15457|15402|15392|5890
1602050400000|2020-10-07 06:00:00|15436|15426|15431|15421|15438|15428|15405|15395|4270
1602054000000|2020-10-07 07:00:00|15433|15423|15428|15416|15452|15440|15418|15407|4783
1602057600000|2020-10-07 08:00:00|15430|15418|15432.2|15408.2|15438|15427|15408|15385|1918
1602061200000|2020-10-07 09:00:00|15428|15414|15426|15414|15435|15424|15409|15397|2203
1602064800000|2020-10-07 10:00:00|15425|15412|15429|15417|15432|15420|15415|15403|629
1602068400000|2020-10-07 11:00:00|15428|15415|15431|15419|15431|15419|15418|15407|479
1602072000000|2020-10-07 12:00:00|15430|15418|15441|15430|15446|15435|15429|15417|874
1602075600000|2020-10-07 13:00:00|15443|15431|15439|15428|15447|15436|15426|15415|1489
1602079200000|2020-10-07 14:00:00|15440|15429|15443|15432|15450|15438|15424|15413|1506
1602082800000|2020-10-07 15:00:00|15444|15433|15463|15451|15463|15452|15440|15429|2530
1602086400000|2020-10-07 16:00:00|15462|15452|15445|15432|15462|15452|15412|15401|3514
1602090000000|2020-10-07 17:00:00|15444|15433|15467|15456|15471|15460|15438|15427|1508
1602093600000|2020-10-07 18:00:00|15468|15457|15465|15455|15476|15465|15461|15450|2455
1602097200000|2020-10-07 19:00:00|15464.5|15454.5|15456.5|15446.5|15473.5|15463.5|15449|15439|1794
1602100800000|2020-10-07 20:00:00|15457|15447|15475.4|15451.4|15481.5|15461.5|15457|15445.9|327
1602104400000|2020-10-07 21:00:00|15474.6|15450.6|15477.9|15453.9|15480.1|15456.1|15473.7|15449.7|16
1602108000000|2020-10-07 22:00:00|15470.4|15446.4|15490.1|15466.1|15494.4|15470.4|15470.4|15446.4|0
1602111600000|2020-10-07 23:00:00|15489.7|15465.7|15499.9|15475.9|15503.7|15479.7|15483|15459|0
1602115200000|2020-10-08 00:00:00|15500.8|15476.8|15484.5|15460.5|15509.1|15485.1|15479.3|15455.3|0
1602118800000|2020-10-08 01:00:00|15477.2|15467.2|15431.2|15421.2|15478.2|15468.2|15393.2|15383.2|12176
1602122400000|2020-10-08 02:00:00|15432.2|15422.2|15407.2|15397.2|15440.2|15430.2|15400.2|15390.2|7350
1602126000000|2020-10-08 03:00:00|15408.2|15398.2|15402.2|15392.2|15421.2|15411.2|15397.2|15387.2|3074
1602129600000|2020-10-08 04:00:00|15403.2|15393.2|15407.2|15397.2|15410.2|15400.2|15398.2|15388.2|745
1602133200000|2020-10-08 05:00:00|15408.2|15398.2|15403.2|15393.2|15421.2|15411.2|15401.2|15391.2|3460
1602136800000|2020-10-08 06:00:00|15404.2|15394.2|15438.2|15428.2|15442.2|15432.2|15404.2|15394.2|5566
1602140400000|2020-10-08 07:00:00|15439.2|15427.2|15441.2|15429.2|15447.2|15436.2|15426.2|15414.2|4710
1602144000000|2020-10-08 08:00:00|15442.2|15428.2|15463.5|15439.5|15466.6|15442.6|15427.2|15406.8|2058
1602147600000|2020-10-08 09:00:00|15463.3|15439.3|15450.2|15438.2|15463.5|15440.2|15435.2|15424.2|2511
1602151200000|2020-10-08 10:00:00|15449.2|15437.2|15465.2|15453.2|15481.2|15469.2|15447.2|15436.2|2548
1602154800000|2020-10-08 11:00:00|15464.2|15454.2|15467.2|15455.2|15476.2|15465.2|15461.2|15450.2|2125
1602158400000|2020-10-08 12:00:00|15466.2|15456.2|15482.2|15470.2|15483.2|15472.2|15458.2|15446.2|3355
1602162000000|2020-10-08 13:00:00|15481.2|15471.2|15489.2|15477.2|15492.2|15481.2|15474.2|15462.2|3798
1602165600000|2020-10-08 14:00:00|15490.2|15478.2|15483.2|15472.2|15494.2|15483.2|15474.2|15463.2|3293
1602169200000|2020-10-08 15:00:00|15484.2|15473.2|15486.2|15474.2|15496.2|15484.2|15465.2|15454.2|4052
1602172800000|2020-10-08 16:00:00|15485.2|15475.2|15503.2|15491.2|15506.2|15494.2|15484.2|15473.2|2513
1602176400000|2020-10-08 17:00:00|15502.2|15490.2|15503.2|15491.2|15506.2|15495.2|15489.2|15478.2|2019
1602180000000|2020-10-08 18:00:00|15504.2|15492.2|15504.7|15494.7|15516.2|15505.2|15502.2|15491.2|3226
1602183600000|2020-10-08 19:00:00|15502.2|15492.2|15510.7|15500.7|15513.2|15503.2|15496.7|15486.7|2169
1602187200000|2020-10-08 20:00:00|15510.2|15500.2|15538.2|15514.2|15540.1|15516.1|15498.7|15480.3|1106
1602190800000|2020-10-08 21:00:00|15538.1|15514.1|15527.1|15503.1|15538.1|15514.1|15513.8|15489.8|36
1602194400000|2020-10-08 22:00:00|15531.1|15507.1|15558.6|15534.6|15568.7|15544.7|15527.7|15503.7|0
1602198000000|2020-10-08 23:00:00|15559|15535|15554.1|15530.1|15563.8|15539.8|15543.1|15519.1|0
1602201600000|2020-10-09 00:00:00|15553.2|15529.2|15526.5|15502.5|15560|15536|15508.4|15484.4|0
1602205200000|2020-10-09 01:00:00|15525.3|15501.3|15414.2|15404.2|15529.2|15519.2|15381.2|15371.2|84457
1602208800000|2020-10-09 02:00:00|15417.2|15407.2|15473.2|15463.2|15473.2|15463.2|15381.2|15371.2|28034
1602212400000|2020-10-09 03:00:00|15475.2|15465.2|15486.2|15476.2|15499.2|15489.2|15465.2|15455.2|13961
1602216000000|2020-10-09 04:00:00|15488.2|15478.2|15483.2|15473.2|15493.2|15483.2|15477.2|15467.2|2141
1602219600000|2020-10-09 05:00:00|15484.2|15474.2|15426.2|15416.2|15484.2|15474.2|15408.2|15398.2|24164
1602223200000|2020-10-09 06:00:00|15425.2|15415.2|15364.2|15354.2|15427.2|15417.2|15359.2|15349.2|43296
1602226800000|2020-10-09 07:00:00|15366.2|15356.2|15401.2|15389.2|15406.2|15395.2|15359.2|15348.2|9807
1602230400000|2020-10-09 08:00:00|15400.2|15388.2|15402.2|15378.2|15421.4|15397.4|15383.2|15371.2|3678
1602234000000|2020-10-09 09:00:00|15410.2|15398.2|15414.2|15402.2|15423.2|15412.2|15401.2|15389.2|2519
1602237600000|2020-10-09 10:00:00|15413.2|15403.2|15412.2|15400.2|15420.2|15409.2|15406.2|15395.2|1517
1602241200000|2020-10-09 11:00:00|15411.2|15401.2|15442.2|15431.2|15443.2|15432.2|15410.2|15399.2|2388
1602244800000|2020-10-09 12:00:00|15443.2|15430.2|15451.2|15439.2|15454.2|15443.2|15436.2|15425.2|2114
1602248400000|2020-10-09 13:00:00|15450.2|15440.2|15453.2|15441.2|15454.2|15443.2|15426.2|15415.2|2373
1602252000000|2020-10-09 14:00:00|15452.2|15442.2|15468.2|15456.2|15472.2|15461.2|15449.2|15438.2|2734
1602255600000|2020-10-09 15:00:00|15467.2|15457.2|15496.2|15484.2|15496.2|15484.2|15466.2|15455.2|2913
1602259200000|2020-10-09 16:00:00|15497.2|15485.2|15484.2|15472.2|15499.2|15488.2|15477.2|15465.2|1532
1602262800000|2020-10-09 17:00:00|15483.2|15473.2|15486.2|15474.2|15488.2|15477.2|15477.2|15466.2|713
1602266400000|2020-10-09 18:00:00|15485.2|15475.2|15469.7|15459.7|15487.2|15475.2|15468.7|15457.2|1169
1602270000000|2020-10-09 19:00:00|15468.7|15458.7|15467.7|15457.7|15475.7|15465.7|15460.7|15450.7|1390
1602273600000|2020-10-09 20:00:00|15466.7|15456.7|15485.6|15461.6|15496.4|15472.4|15463.7|15449.9|759
1602453600000|2020-10-11 22:00:00|15447.7|15423.7|15471.7|15447.7|15480|15456|15445.7|15421.7|0
1602457200000|2020-10-11 23:00:00|15472.1|15448.1|15471.1|15447.1|15482.8|15458.8|15458.3|15434.3|0
1602460800000|2020-10-12 00:00:00|15472|15448|15465.9|15441.9|15475.2|15451.2|15450.5|15426.5|0
1602464400000|2020-10-12 01:00:00|15465.4|15441.4|15731.8|15721.8|15736.8|15726.8|15456.8|15441.4|70228
1602468000000|2020-10-12 02:00:00|15732.8|15722.8|15769.8|15759.8|15791.8|15781.8|15716.8|15706.8|43375
1602471600000|2020-10-12 03:00:00|15771.8|15761.8|15866.8|15856.8|15871.8|15861.8|15762.8|15752.8|24058
1602475200000|2020-10-12 04:00:00|15867.8|15857.8|15843.8|15833.8|15879.8|15869.8|15842.8|15832.8|8218
1602478800000|2020-10-12 05:00:00|15844.8|15834.8|15859.8|15849.8|15913.8|15903.8|15813.8|15803.8|48516
1602482400000|2020-10-12 06:00:00|15860.8|15850.8|15874.8|15864.8|15899.8|15889.8|15810.8|15800.8|35879
1602486000000|2020-10-12 07:00:00|15872.8|15862.8|15837.8|15825.8|15872.8|15862.8|15814.8|15802.8|11822
1602489600000|2020-10-12 08:00:00|15835.8|15826.8|15863.7|15839.7|15894.8|15882.8|15822.8|15810.8|14696
1602493200000|2020-10-12 09:00:00|15861.3|15837.3|15855.8|15843.8|15886.8|15874.8|15847.8|15836.8|5193
1602496800000|2020-10-12 10:00:00|15854.8|15844.8|15896.8|15884.8|15899.8|15888.8|15854.8|15843.8|2474
1602500400000|2020-10-12 11:00:00|15895.8|15883.8|15881.8|15869.8|15895.8|15884.8|15874.8|15863.8|1395
1602504000000|2020-10-12 12:00:00|15880.8|15870.8|15886.8|15875.8|15889.8|15877.8|15880.8|15869.8|1393
1602507600000|2020-10-12 13:00:00|15885.8|15874.8|15885.8|15874.8|15890.8|15879.8|15871.8|15860.8|4353
1602511200000|2020-10-12 14:00:00|15884.8|15873.8|15898.8|15886.8|15900.8|15889.8|15881.8|15870.8|4389
1602514800000|2020-10-12 15:00:00|15899.8|15887.8|15890.8|15878.8|15915.8|15904.8|15886.8|15875.8|2680
1602518400000|2020-10-12 16:00:00|15889.8|15879.8|15903.8|15892.8|15910.8|15899.8|15889.8|15877.8|814
1602522000000|2020-10-12 17:00:00|15902.8|15891.8|15912.8|15900.8|15922.8|15910.8|15901.8|15890.8|1172
1602525600000|2020-10-12 18:00:00|15913.8|15901.8|15915.3|15905.3|15920.8|15909.8|15905.8|15894.8|2384
1602529200000|2020-10-12 19:00:00|15916.3|15906.3|15925.3|15915.3|15932.3|15922.3|15913.3|15903.3|3890
1602532800000|2020-10-12 20:00:00|15927.3|15917.3|15924|15900|15933.3|15917.3|15913.8|15899|2315
1602536400000|2020-10-12 21:00:00|15924.1|15900.1|15928.2|15904.2|15931.1|15907.1|15923.2|15899.2|183
1602540000000|2020-10-12 22:00:00|15929.3|15905.3|15914.3|15890.3|15941.2|15917.2|15912.2|15888.2|0
1602543600000|2020-10-12 23:00:00|15914.7|15890.7|15922.7|15898.7|15929.8|15905.8|15914.7|15890.7|0
1602547200000|2020-10-13 00:00:00|15923.5|15899.5|15882.7|15858.7|15926.1|15902.1|15871.6|15847.6|0
1602550800000|2020-10-13 01:00:00|15867.6|15857.6|15810.6|15800.6|15868.6|15858.6|15799.6|15789.6|32819
1602554400000|2020-10-13 02:00:00|15809.6|15799.6|15814.6|15804.6|15839.6|15829.6|15798.6|15788.6|18544
1602558000000|2020-10-13 03:00:00|15813.6|15803.6|15863.6|15853.6|15879.6|15869.6|15811.6|15801.6|10132
1602561600000|2020-10-13 04:00:00|15864.6|15854.6|15875.6|15865.6|15880.6|15870.6|15856.6|15846.6|3024
1602565200000|2020-10-13 05:00:00|15876.6|15866.6|15948.6|15938.6|15950.6|15940.6|15864.6|15854.6|23325
1602568800000|2020-10-13 06:00:00|15949.6|15939.6|15915.6|15905.6|15964.6|15954.6|15895.6|15885.6|22690
1602572400000|2020-10-13 07:00:00|15913.6|15904.6|15900.6|15889.6|15926.6|15915.6|15889.6|15878.6|8107
1602576000000|2020-10-13 08:00:00|15899.6|15888.6|15952.1|15928.1|15952.1|15928.1|15896.6|15884.6|4930
1602579600000|2020-10-13 09:00:00|15951.7|15927.7|15915.6|15903.6|15952.6|15940.6|15908.6|15896.6|3314
1602583200000|2020-10-13 10:00:00|15914.6|15902.6|15903.6|15891.6|15914.6|15903.6|15900.6|15889.6|1703
1602586800000|2020-10-13 11:00:00|15902.6|15890.6|15912.6|15901.6|15927.6|15916.6|15898.6|15887.6|1339
1602590400000|2020-10-13 12:00:00|15913.6|15900.6|15908.6|15896.6|15932.6|15921.6|15906.6|15895.6|1922
1602594000000|2020-10-13 13:00:00|15907.6|15894.6|15893.6|15881.6|15921.6|15910.6|15876.6|15865.6|4680
1602597600000|2020-10-13 14:00:00|15892.6|15880.6|15902.6|15890.6|15905.6|15893.6|15876.6|15865.6|3389
1602601200000|2020-10-13 15:00:00|15901.6|15889.6|15934.6|15922.6|15935.6|15923.6|15897.6|15886.6|1923
1602604800000|2020-10-13 16:00:00|15933.6|15921.6|15978.6|15966.6|15983.6|15972.6|15929.6|15917.6|3049
1602608400000|2020-10-13 17:00:00|15980.6|15967.6|15952.6|15941.6|15981.6|15969.6|15944.6|15932.6|2887
1602612000000|2020-10-13 18:00:00|15951.6|15940.6|15951.1|15941.1|15960.6|15949.6|15933.6|15922.6|1207
1602615600000|2020-10-13 19:00:00|15951.6|15941.6|15952.6|15942.6|15973.6|15963.6|15950.1|15940.1|1128
1602619200000|2020-10-13 20:00:00|15953.1|15943.1|15944.3|15920.3|15960.8|15945.6|15941.2|15917.2|1744
1602622800000|2020-10-13 21:00:00|15944.4|15920.4|15944.4|15920.4|15945.3|15921.3|15942|15918|70
1602626400000|2020-10-13 22:00:00|15943.1|15919.1|15960.1|15936.1|15966.6|15942.6|15940.7|15916.7|0
1602630000000|2020-10-13 23:00:00|15960.6|15936.6|15966.1|15942.1|15971.6|15947.6|15956.3|15932.3|0
1602633600000|2020-10-14 00:00:00|15966.5|15942.5|15983.3|15959.3|15986.6|15962.6|15945|15921|0
1602637200000|2020-10-14 01:00:00|15947.3|15937.3|15867.3|15857.3|15949.3|15939.3|15835.3|15825.3|44064
1602640800000|2020-10-14 02:00:00|15865.3|15855.3|15865.3|15855.3|15878.3|15868.3|15815.3|15805.3|21655
1602644400000|2020-10-14 03:00:00|15866.3|15856.3|15839.3|15829.3|15872.3|15862.3|15835.3|15825.3|10427
1602648000000|2020-10-14 04:00:00|15841.3|15831.3|15839.3|15829.3|15853.3|15843.3|15836.3|15826.3|1992
1602651600000|2020-10-14 05:00:00|15841.3|15831.3|15863.3|15853.3|15874.3|15864.3|15820.3|15810.3|24966
1602655200000|2020-10-14 06:00:00|15862.3|15852.3|15873.3|15863.3|15903.3|15893.3|15855.3|15845.3|24329
1602658800000|2020-10-14 07:00:00|15875.3|15864.3|15873.3|15861.3|15881.3|15869.3|15856.3|15845.3|6224
1602662400000|2020-10-14 08:00:00|15872.3|15860.3|15869.8|15845.8|15885.9|15863.3|15841.3|15830.3|6051
1602666000000|2020-10-14 09:00:00|15872.3|15860.3|15852.3|15841.3|15881.3|15869.3|15850.3|15839.3|1776
1602669600000|2020-10-14 10:00:00|15853.3|15842.3|15831.3|15819.3|15859.3|15848.3|15821.3|15810.3|1970
1602673200000|2020-10-14 11:00:00|15830.3|15820.3|15851.3|15839.3|15851.3|15839.3|15828.3|15817.3|1451
1602676800000|2020-10-14 12:00:00|15850.3|15838.3|15853.3|15841.3|15858.3|15847.3|15846.3|15835.3|1404
1602680400000|2020-10-14 13:00:00|15854.3|15842.3|15860.3|15848.3|15872.3|15861.3|15847.3|15835.3|2711
1602684000000|2020-10-14 14:00:00|15861.3|15849.3|15851.3|15839.3|15862.3|15851.3|15835.3|15823.3|2242
1602687600000|2020-10-14 15:00:00|15852.3|15840.3|15822.3|15810.3|15856.3|15845.3|15821.3|15810.3|2366
1602691200000|2020-10-14 16:00:00|15821.3|15811.3|15812.3|15801.3|15829.3|15818.3|15797.3|15785.3|2426
1602694800000|2020-10-14 17:00:00|15811.3|15800.3|15817.3|15805.3|15822.3|15810.3|15806.3|15795.3|812
1602698400000|2020-10-14 18:00:00|15816.3|15806.3|15805.3|15795.3|15823.3|15812.3|15800.8|15790.8|1295
1602702000000|2020-10-14 19:00:00|15805.8|15795.8|15802.3|15792.3|15822.3|15812.3|15802.3|15792.3|1540
1602705600000|2020-10-14 20:00:00|15800.8|15790.8|15799.7|15775.7|15811.3|15799.8|15797.4|15773.4|1436
1602709200000|2020-10-14 21:00:00|15799.8|15775.8|15804.5|15780.5|15804.9|15780.9|15797.7|15773.7|30
1602712800000|2020-10-14 22:00:00|15804|15780|15821|15797|15830.3|15806.3|15788.2|15764.2|0
1602716400000|2020-10-14 23:00:00|15821.5|15797.5|15828.4|15804.4|15834.8|15810.8|15818.6|15794.6|0
1602720000000|2020-10-15 00:00:00|15827.5|15803.5|15808.9|15784.9|15834.3|15810.3|15804.3|15780.3|0
1602723600000|2020-10-15 01:00:00|15807.3|15797.3|15840.3|15830.3|15922.3|15912.3|15799.3|15789.3|51185
1602727200000|2020-10-15 02:00:00|15844.3|15834.3|15898.3|15888.3|15993.3|15983.3|15834.3|15824.3|43430
1602730800000|2020-10-15 03:00:00|15897.3|15887.3|15915.3|15905.3|15969.3|15959.3|15885.3|15875.3|16738
1602734400000|2020-10-15 04:00:00|15914.3|15904.3|15922.3|15912.3|15926.3|15916.3|15909.3|15899.3|2154
1602738000000|2020-10-15 05:00:00|15924.3|15914.3|15947.3|15937.3|15963.3|15953.3|15917.3|15907.3|20163
1602741600000|2020-10-15 06:00:00|15946.3|15936.3|15883.3|15873.3|15946.3|15936.3|15876.3|15866.3|23744
1602745200000|2020-10-15 07:00:00|15881.3|15872.3|15805.3|15793.3|15883.3|15872.3|15795.3|15784.3|16365
1602748800000|2020-10-15 08:00:00|15806.3|15794.3|15785.5|15761.5|15824.1|15809.3|15773.5|15749.5|10651
1602752400000|2020-10-15 09:00:00|15797.3|15784.3|15783.3|15771.3|15797.3|15784.3|15761.3|15749.3|4329
1602756000000|2020-10-15 10:00:00|15784.3|15772.3|15802.3|15791.3|15803.3|15792.3|15780.3|15769.3|1183
1602759600000|2020-10-15 11:00:00|15803.3|15790.3|15792.3|15780.3|15807.3|15795.3|15789.3|15778.3|808
1602763200000|2020-10-15 12:00:00|15791.3|15781.3|15787.3|15775.3|15793.3|15782.3|15778.3|15766.3|1578
1602766800000|2020-10-15 13:00:00|15786.3|15774.3|15809.3|15797.3|15816.3|15805.3|15781.3|15770.3|4335
1602770400000|2020-10-15 14:00:00|15808.3|15796.3|15811.3|15800.3|15817.3|15806.3|15789.3|15778.3|4851
1602774000000|2020-10-15 15:00:00|15810.3|15799.3|15805.3|15794.3|15818.3|15806.3|15802.3|15791.3|1833
1602777600000|2020-10-15 16:00:00|15804.3|15793.3|15812.3|15801.3|15815.3|15804.3|15800.3|15789.3|1262
1602781200000|2020-10-15 17:00:00|15813.3|15802.3|15821.3|15810.3|15825.3|15814.3|15809.3|15797.3|1430
1602784800000|2020-10-15 18:00:00|15822.3|15811.3|15827.3|15817.3|15829.3|15818.3|15810.8|15800.8|946
1602788400000|2020-10-15 19:00:00|15826.8|15816.8|15827.3|15817.3|15836.8|15826.8|15820.8|15810.8|2137
1602792000000|2020-10-15 20:00:00|15828.3|15818.3|15842|15818|15850.6|15826.6|15827.3|15814.3|707
1602795600000|2020-10-15 21:00:00|15842.1|15818.1|15849.2|15825.2|15849.2|15825.2|15841.5|15817.5|33
1602799200000|2020-10-15 22:00:00|15848.6|15824.6|15847.5|15823.5|15856.5|15832.5|15844.1|15820.1|0
1602802800000|2020-10-15 23:00:00|15847.9|15823.9|15876.1|15852.1|15887.2|15863.2|15846.6|15822.6|0
1602806400000|2020-10-16 00:00:00|15876.5|15852.5|15868.9|15844.9|15882.7|15858.7|15854.6|15830.6|0
1602810000000|2020-10-16 01:00:00|15840.3|15830.3|15946.3|15936.3|16022.3|16012.3|15829.3|15819.3|50781
1602813600000|2020-10-16 02:00:00|15948.3|15938.3|16008.3|15998.3|16046.3|16036.3|15931.3|15921.3|30757
1602817200000|2020-10-16 03:00:00|16009.3|15999.3|15870.3|15860.3|16026.3|16016.3|15821.3|15811.3|36861
1602820800000|2020-10-16 04:00:00|15869.3|15859.3|15874.3|15864.3|15881.3|15871.3|15863.3|15853.3|4307
1602824400000|2020-10-16 05:00:00|15867.3|15857.3|15948.3|15938.3|15992.3|15982.3|15864.3|15854.3|32363
1602828000000|2020-10-16 06:00:00|15947.3|15937.3|15919.3|15909.3|15952.3|15942.3|15888.3|15878.3|24608
1602831600000|2020-10-16 07:00:00|15922.3|15910.3|15925.3|15913.3|15931.3|15920.3|15897.3|15886.3|9718
1602835200000|2020-10-16 08:00:00|15924.3|15912.3|15937|15913|15938|15918.3|15902.3|15887.6|8475
1602838800000|2020-10-16 09:00:00|15903.3|15891.3|15927.3|15915.3|15928.3|15916.3|15899.3|15888.3|3038
1602842400000|2020-10-16 10:00:00|15926.3|15914.3|15947.3|15936.3|15961.3|15949.3|15923.3|15912.3|2818
1602846000000|2020-10-16 11:00:00|15946.3|15935.3|15943.3|15932.3|15958.3|15947.3|15943.3|15932.3|965
1602849600000|2020-10-16 12:00:00|15942.3|15931.3|15951.3|15939.3|15952.3|15941.3|15935.3|15924.3|882
1602853200000|2020-10-16 13:00:00|15950.3|15940.3|15943.3|15931.3|15958.3|15947.3|15921.3|15910.3|3078
1602856800000|2020-10-16 14:00:00|15944.3|15932.3|15979.3|15967.3|15988.3|15977.3|15942.3|15931.3|4146
1602860400000|2020-10-16 15:00:00|15978.3|15966.3|15973.3|15961.3|15987.3|15976.3|15960.3|15948.3|3149
1602864000000|2020-10-16 16:00:00|15972.3|15962.3|15970.3|15958.3|15973.3|15962.3|15954.3|15943.3|1145
1602867600000|2020-10-16 17:00:00|15969.3|15957.3|15974.3|15962.3|15978.3|15967.3|15967.3|15956.3|541
1602871200000|2020-10-16 18:00:00|15973.3|15963.3|15974.3|15964.3|15982.3|15970.3|15969.3|15957.3|1191
1602874800000|2020-10-16 19:00:00|15974.8|15964.8|15953.3|15943.3|15975.3|15965.3|15940.8|15930.8|2297
1602878400000|2020-10-16 20:00:00|15952.8|15942.8|15936.8|15912.8|15953.8|15943.8|15920.8|15906|1412
1603058400000|2020-10-18 22:00:00|15963.5|15939.5|16007.9|15983.9|16012.2|15988.2|15962.7|15938.7|0
1603062000000|2020-10-18 23:00:00|16007|15983|16006.9|15982.9|16012.5|15988.5|15998.3|15974.3|0
1603065600000|2020-10-19 00:00:00|16007.7|15983.7|16032.6|16008.6|16035.5|16011.5|16007.7|15983.7|0
1603069200000|2020-10-19 01:00:00|15984.3|15974.3|16139.3|16129.3|16215.3|16205.3|15971.3|15961.3|52764
1603072800000|2020-10-19 02:00:00|16138.3|16128.3|16033.3|16023.3|16183.3|16173.3|15995.3|15985.3|44299
1603076400000|2020-10-19 03:00:00|16034.3|16024.3|15938.3|15928.3|16067.3|16057.3|15899.3|15889.3|31383
1603080000000|2020-10-19 04:00:00|15937.3|15927.3|15938.3|15928.3|15954.3|15944.3|15929.3|15919.3|3074
1603083600000|2020-10-19 05:00:00|15936.3|15926.3|15888.3|15878.3|15971.3|15961.3|15829.3|15819.3|34773
1603087200000|2020-10-19 06:00:00|15889.3|15879.3|15860.3|15850.3|15924.3|15914.3|15807.3|15797.3|31743
1603090800000|2020-10-19 07:00:00|15858.3|15848.3|15854.3|15843.3|15901.3|15890.3|15850.3|15839.3|7678
1603094400000|2020-10-19 08:00:00|15852.3|15842.3|15873.4|15849.4|15879.8|15855.8|15813.3|15802.3|8619
1603098000000|2020-10-19 09:00:00|15873.1|15849.1|15839.2|15827.2|15873.1|15852.3|15829.2|15818.2|1713
1603101600000|2020-10-19 10:00:00|15840.2|15828.2|15841.2|15829.2|15843.2|15832.2|15826.2|15815.2|1204
1603105200000|2020-10-19 11:00:00|15840.2|15828.2|15840.2|15829.2|15841.2|15830.2|15829.2|15818.2|906
1603108800000|2020-10-19 12:00:00|15841.2|15830.2|15840.2|15829.2|15847.2|15835.2|15830.2|15818.2|938
1603112400000|2020-10-19 13:00:00|15841.2|15830.2|15857.2|15846.2|15876.2|15865.2|15838.2|15826.2|3655
1603116000000|2020-10-19 14:00:00|15856.2|15845.2|15857.2|15845.2|15867.2|15856.2|15838.2|15826.2|3494
1603119600000|2020-10-19 15:00:00|15856.2|15844.2|15850.2|15839.2|15871.2|15860.2|15847.2|15836.2|1386
1603123200000|2020-10-19 16:00:00|15849.2|15838.2|15847.2|15836.2|15860.2|15849.2|15840.2|15829.2|914
1603126800000|2020-10-19 17:00:00|15848.2|15835.2|15835.2|15823.2|15853.2|15842.2|15827.2|15816.2|739
1603130400000|2020-10-19 18:00:00|15834.2|15822.2|15790.2|15780.2|15836.2|15825.2|15790.2|15780.2|1722
1603134000000|2020-10-19 19:00:00|15790.7|15780.7|15800.7|15790.7|15819.2|15809.2|15786.7|15776.7|2664
1603137600000|2020-10-19 20:00:00|15801.2|15791.2|15849.4|15825.4|15854|15830|15801.2|15785.8|1627
1603141200000|2020-10-19 21:00:00|15849.3|15825.3|15851.3|15827.3|15851.3|15827.3|15840.7|15816.7|8
1603144800000|2020-10-19 22:00:00|15859.3|15835.3|15865.9|15841.9|15874.9|15850.9|15850.8|15826.8|0
1603148400000|2020-10-19 23:00:00|15865|15841|15872.9|15848.9|15875.8|15851.8|15863.3|15839.3|0
1603152000000|2020-10-20 00:00:00|15872.4|15848.4|15847.8|15823.8|15899.5|15875.5|15847.8|15823.8|0
1603155600000|2020-10-20 01:00:00|15848.2|15824.2|15847.2|15837.2|15894.2|15884.2|15803.2|15793.2|41382
1603159200000|2020-10-20 02:00:00|15848.2|15838.2|15832.2|15822.2|15890.2|15880.2|15821.2|15811.2|26527
1603162800000|2020-10-20 03:00:00|15833.2|15823.2|15860.2|15850.2|15874.2|15864.2|15823.2|15813.2|14182
1603166400000|2020-10-20 04:00:00|15862.2|15852.2|15853.2|15843.2|15866.2|15856.2|15853.2|15843.2|1311
1603170000000|2020-10-20 05:00:00|15856.2|15846.2|15877.2|15867.2|15900.2|15890.2|15837.2|15827.2|25793
1603173600000|2020-10-20 06:00:00|15875.2|15865.2|15892.2|15882.2|15908.2|15898.2|15854.2|15844.2|26302
1603177200000|2020-10-20 07:00:00|15894.2|15884.2|15904.2|15892.2|15908.2|15897.2|15879.2|15866.2|10221
1603180800000|2020-10-20 08:00:00|15902.2|15891.2|15889|15865|15907.2|15896.2|15883.2|15859.9|2465
1603184400000|2020-10-20 09:00:00|15891.5|15867.5|15894.2|15882.2|15903.2|15892.2|15887.2|15867.5|1975
1603188000000|2020-10-20 10:00:00|15893.2|15881.2|15897.2|15886.2|15902.2|15891.2|15888.2|15877.2|575
1603191600000|2020-10-20 11:00:00|15898.2|15887.2|15893.2|15882.2|15900.2|15889.2|15891.2|15880.2|589
1603195200000|2020-10-20 12:00:00|15892.2|15881.2|15888.2|15876.2|15896.2|15885.2|15872.2|15861.2|1941
1603198800000|2020-10-20 13:00:00|15889.2|15877.2|15908.2|15896.2|15909.2|15897.2|15882.2|15871.2|2966
1603202400000|2020-10-20 14:00:00|15907.2|15897.2|15892.2|15880.2|15916.2|15905.2|15892.2|15880.2|2325
1603206000000|2020-10-20 15:00:00|15891.2|15879.2|15898.2|15886.2|15899.2|15888.2|15877.2|15866.2|1563
1603209600000|2020-10-20 16:00:00|15897.2|15887.2|15909.2|15897.2|15914.2|15903.2|15878.2|15867.2|1493
1603213200000|2020-10-20 17:00:00|15910.2|15898.2|15923.2|15911.2|15936.2|15924.2|15907.2|15896.2|1523
1603216800000|2020-10-20 18:00:00|15924.2|15912.2|15906.7|15896.7|15931.2|15919.2|15904.7|15894.7|884
1603220400000|2020-10-20 19:00:00|15907.2|15897.2|15893.2|15883.2|15909.7|15899.7|15885.7|15875.7|2931
1603224000000|2020-10-20 20:00:00|15893.7|15883.7|15888.3|15864.3|15913.9|15890.7|15854.7|15830.7|834
1603227600000|2020-10-20 21:00:00|15888.5|15864.5|15898.3|15874.3|15901|15877|15886.6|15862.6|22
1603231200000|2020-10-20 22:00:00|15915.6|15891.6|15935.9|15911.9|15941.1|15917.1|15900.3|15876.3|0
1603234800000|2020-10-20 23:00:00|15936.8|15912.8|15942.6|15918.6|15970.9|15946.9|15929.8|15905.8|0
1603238400000|2020-10-21 00:00:00|15943.4|15919.4|15920.5|15896.5|15967.7|15943.7|15919.8|15895.8|0
1603242000000|2020-10-21 01:00:00|15923|15899|15907|15897|16126|16116|15851|15841|43843
1603245600000|2020-10-21 02:00:00|15906|15896|15841|15831|15967|15957|15840|15830|38662
1603249200000|2020-10-21 03:00:00|15843|15833|15883|15873|15895|15885|15821|15811|13642
1603252800000|2020-10-21 04:00:00|15885|15875|15877|15867|15893|15883|15872|15862|1856
1603256400000|2020-10-21 05:00:00|15874|15864|15898|15888|15908|15898|15862|15852|17583
1603260000000|2020-10-21 06:00:00|15899|15889|15976|15966|16000|15990|15888|15878|37835
1603263600000|2020-10-21 07:00:00|15978|15963|15966|15954|15978|15963|15947|15936|8533
1603267200000|2020-10-21 08:00:00|15967|15953|15930.3|15906.3|15974.5|15962|15929|15905.4|6351
1603270800000|2020-10-21 09:00:00|15942|15929|15967|15955|15974|15963|15932|15920|2728
1603274400000|2020-10-21 10:00:00|15966|15956|15966|15954|15971|15960|15952|15941|1424
1603278000000|2020-10-21 11:00:00|15967|15955|15958|15946|15967|15955|15948|15937|750
1603281600000|2020-10-21 12:00:00|15959|15947|15971|15959|15976|15965|15952|15941|893
1603285200000|2020-10-21 13:00:00|15970|15960|16015|16004|16021|16010|15963|15952|4066
1603288800000|2020-10-21 14:00:00|16016|16005|15997|15985|16024|16013|15996|15985|3123
1603292400000|2020-10-21 15:00:00|15996|15986|16000|15988|16003|15991|15978|15966|2689
1603296000000|2020-10-21 16:00:00|15999|15989|15987|15975|16016|16005|15984|15972|2427
1603299600000|2020-10-21 17:00:00|15986|15974|15992|15981|15996|15985|15983|15972|909
1603303200000|2020-10-21 18:00:00|15993|15982|16003.5|15993.5|16006|15995.5|15990|15979|1547
1603306800000|2020-10-21 19:00:00|16004.5|15994.5|15978|15968|16006.5|15996.5|15976.5|15966.5|1650
1603310400000|2020-10-21 20:00:00|15978.5|15968.5|15993.9|15969.9|16007.4|15983.4|15977.5|15965|482
1603314000000|2020-10-21 21:00:00|15994.2|15970.2|15988.2|15964.2|15997.4|15973.4|15983.9|15959.9|13
1603317600000|2020-10-21 22:00:00|15984.2|15960.2|15981.5|15957.5|16001.5|15977.5|15979.7|15955.7|0
1603321200000|2020-10-21 23:00:00|15981.9|15957.9|15936.5|15912.5|16000|15976|15895.7|15871.7|0
1603324800000|2020-10-22 00:00:00|15935.6|15911.6|15967.1|15943.1|15970.5|15946.5|15901.5|15877.5|0
1603328400000|2020-10-22 01:00:00|15967.3|15943.3|15898.8|15888.8|16014.8|16004.8|15858.8|15848.8|49373
1603332000000|2020-10-22 02:00:00|15896.8|15886.8|15895.8|15885.8|15902.8|15892.8|15757.8|15747.8|53615
1603335600000|2020-10-22 03:00:00|15896.8|15886.8|15876.8|15866.8|15909.8|15899.8|15868.8|15858.8|16021
1603339200000|2020-10-22 04:00:00|15878.8|15868.8|15886.8|15876.8|15905.8|15895.8|15874.8|15864.8|5404
1603342800000|2020-10-22 05:00:00|15888.8|15878.8|15964.8|15954.8|15983.8|15973.8|15859.8|15849.8|31565
1603346400000|2020-10-22 06:00:00|15966.8|15956.8|15994.8|15984.8|16050.8|16040.8|15941.8|15931.8|35613
1603350000000|2020-10-22 07:00:00|15994.3|15982.3|16021.3|16009.3|16021.3|16010.3|15979.3|15967.3|8663
1603353600000|2020-10-22 08:00:00|16020.3|16010.3|16023.5|15999.5|16056.9|16032.9|16010.3|15991.4|3648
1603357200000|2020-10-22 09:00:00|16038.3|16026.3|16036.3|16024.3|16044.3|16033.3|16026.3|16015.3|3396
1603360800000|2020-10-22 10:00:00|16035.3|16025.3|16047.3|16035.3|16048.3|16037.3|16029.3|16018.3|1337
1603364400000|2020-10-22 11:00:00|16048.3|16036.3|16045.3|16033.3|16048.3|16037.3|16035.3|16024.3|545
1603368000000|2020-10-22 12:00:00|16046.3|16034.3|16032.3|16020.3|16048.3|16037.3|16020.3|16009.3|1789
1603371600000|2020-10-22 13:00:00|16031.3|16021.3|16036.3|16024.3|16044.3|16033.3|16030.3|16019.3|2754
1603375200000|2020-10-22 14:00:00|16035.3|16023.3|16013.3|16002.3|16037.3|16026.3|15996.3|15985.3|4959
1603378800000|2020-10-22 15:00:00|16012.3|16001.3|16027.3|16015.3|16038.3|16027.3|16011.3|15999.3|2120
1603382400000|2020-10-22 16:00:00|16028.3|16016.3|16038.3|16026.3|16039.3|16027.3|16022.3|16011.3|1875
1603386000000|2020-10-22 17:00:00|16037.3|16027.3|16048.3|16036.3|16052.3|16041.3|16034.3|16023.3|1398
1603389600000|2020-10-22 18:00:00|16049.3|16037.3|16057.3|16047.3|16061.3|16049.3|16049.3|16037.3|1126
1603393200000|2020-10-22 19:00:00|16057.8|16047.8|16035.3|16025.3|16057.8|16047.8|16029.8|16019.8|1018
1603396800000|2020-10-22 20:00:00|16036.8|16026.8|16048.4|16024.4|16054.2|16033.8|16033.8|16011.9|810
1603400400000|2020-10-22 21:00:00|16048.3|16024.3|16063.2|16039.2|16063.9|16039.9|16048.3|16024.3|65
1603404000000|2020-10-22 22:00:00|16072.2|16048.2|16067.4|16043.4|16075.5|16051.5|16063.4|16039.4|0
1603407600000|2020-10-22 23:00:00|16068.3|16044.3|16041.3|16017.3|16069.1|16045.1|16037.4|16013.4|0
1603411200000|2020-10-23 00:00:00|16040.9|16016.9|16032.4|16008.4|16042.6|16018.6|16003.4|15979.4|0
1603414800000|2020-10-23 01:00:00|16032.6|16008.6|15972.2|15962.2|16051.2|16041.2|15933.2|15923.2|47364
1603418400000|2020-10-23 02:00:00|15973.2|15963.2|16064.2|16054.2|16123.2|16113.2|15970.2|15960.2|48935
1603422000000|2020-10-23 03:00:00|16063.2|16053.2|16117.2|16107.2|16147.2|16137.2|16052.2|16042.2|24552
1603425600000|2020-10-23 04:00:00|16118.2|16108.2|16119.2|16109.2|16124.2|16114.2|16117.2|16107.2|4158
1603429200000|2020-10-23 05:00:00|16118.2|16108.2|15968.2|15958.2|16149.2|16139.2|15960.2|15950.2|46753
1603432800000|2020-10-23 06:00:00|15969.2|15959.2|15948.2|15938.2|15993.2|15983.2|15904.2|15894.2|48578
1603436400000|2020-10-23 07:00:00|15947.4|15935.4|15978.4|15966.4|16004.4|15993.4|15946.4|15934.4|17693
1603440000000|2020-10-23 08:00:00|15979.4|15967.4|15987.2|15963.2|16010.8|15995.4|15961.4|15950.4|14737
1603443600000|2020-10-23 09:00:00|16004.4|15990.4|15993.4|15981.4|16006.4|15995.4|15989.4|15978.4|2023
1603447200000|2020-10-23 10:00:00|15994.4|15982.4|16001.4|15990.4|16005.4|15994.4|15983.4|15972.4|2575
1603450800000|2020-10-23 11:00:00|16002.4|15991.4|16019.4|16007.4|16020.4|16009.4|15998.4|15986.4|3908
1603454400000|2020-10-23 12:00:00|16020.4|16008.4|16015.4|16003.4|16023.4|16012.4|16012.4|16001.4|1837
1603458000000|2020-10-23 13:00:00|16014.4|16004.4|15995.4|15984.4|16015.4|16004.4|15988.4|15977.4|3412
1603461600000|2020-10-23 14:00:00|15994.4|15983.4|16009.4|15998.4|16020.4|16008.4|15986.4|15974.4|3876
1603465200000|2020-10-23 15:00:00|16008.4|15997.4|16018.4|16007.4|16018.4|16007.4|16001.4|15990.4|3362
1603468800000|2020-10-23 16:00:00|16019.4|16006.4|16023.4|16011.4|16034.4|16023.4|16012.4|16001.4|3567
1603472400000|2020-10-23 17:00:00|16022.4|16012.4|16031.4|16019.4|16036.4|16025.4|16022.4|16011.4|1437
1603476000000|2020-10-23 18:00:00|16030.4|16020.4|16033.9|16023.9|16039.4|16028.4|16030.4|16019.4|1216
1603479600000|2020-10-23 19:00:00|16034.4|16024.4|16032.9|16022.9|16039.9|16029.9|16029.9|16019.9|1476
1603483200000|2020-10-23 20:00:00|16032.4|16022.4|16032.9|16008.9|16041.4|16022.4|16020.4|16003.4|1377
1603663200000|2020-10-25 22:00:00|16001.7|15977.7|15948|15924|16001.7|15977.7|15930|15906|0
1603666800000|2020-10-25 23:00:00|15948.9|15924.9|15975.4|15951.4|15980.6|15956.6|15947.1|15923.1|0
1603670400000|2020-10-26 00:00:00|15974.6|15950.6|15993.2|15969.2|16001.5|15977.5|15956|15932|0
1603674000000|2020-10-26 01:00:00|15993.4|15969.4|15693.4|15683.4|15994.9|15984.9|15611.4|15601.4|108138
1603677600000|2020-10-26 02:00:00|15691.4|15681.4|15765.4|15755.4|15767.4|15757.4|15669.4|15659.4|41869
1603681200000|2020-10-26 03:00:00|15766.4|15756.4|15703.4|15693.4|15776.4|15766.4|15698.4|15688.4|18373
1603684800000|2020-10-26 04:00:00|15705.4|15695.4|15709.4|15699.4|15717.4|15707.4|15699.4|15689.4|6762
1603688400000|2020-10-26 05:00:00|15710.4|15700.4|15663.4|15653.4|15774.4|15764.4|15646.4|15636.4|27537
1603692000000|2020-10-26 06:00:00|15664.4|15654.4|15703.4|15693.4|15720.4|15710.4|15626.4|15616.4|29750
1603695600000|2020-10-26 07:00:00|15705.4|15695.4|15698.4|15688.4|15724.4|15714.4|15685.4|15675.4|9715
1603699200000|2020-10-26 08:00:00|15699.4|15687.4|15763.5|15739.5|15774.5|15750.5|15696.4|15685.4|6667
1603702800000|2020-10-26 09:00:00|15744.4|15734.4|15747.4|15735.4|15760.4|15748.4|15733.4|15722.4|4591
1603706400000|2020-10-26 10:00:00|15746.4|15736.4|15744.4|15731.4|15750.4|15738.4|15734.4|15722.4|2727
1603710000000|2020-10-26 11:00:00|15743.4|15733.4|15742.4|15730.4|15755.4|15744.4|15740.4|15728.4|1456
1603713600000|2020-10-26 12:00:00|15743.4|15731.4|15724.4|15712.4|15744.4|15732.4|15721.4|15709.4|2458
1603717200000|2020-10-26 13:00:00|15723.4|15711.4|15762.4|15751.4|15764.4|15753.4|15723.4|15711.4|2902
1603720800000|2020-10-26 14:00:00|15761.4|15749.4|15719.4|15707.4|15773.4|15762.4|15717.4|15705.4|4468
1603724400000|2020-10-26 15:00:00|15718.4|15706.4|15728.4|15716.4|15737.4|15726.4|15689.4|15677.4|7327
1603728000000|2020-10-26 16:00:00|15727.4|15715.4|15712.4|15700.4|15747.4|15736.4|15709.4|15698.4|3305
1603731600000|2020-10-26 17:00:00|15713.4|15701.4|15690.4|15678.4|15713.4|15701.4|15662.4|15651.4|3642
1603735200000|2020-10-26 18:00:00|15691.4|15679.4|15700.4|15688.4|15714.4|15703.4|15686.4|15675.4|1728
1603738800000|2020-10-26 19:00:00|15699.4|15689.4|15713.9|15703.9|15714.9|15704.9|15692.4|15681.4|1973
1603742400000|2020-10-26 20:00:00|15713.4|15703.4|15755.4|15731.4|15760.6|15736.6|15704.9|15694.9|981
1603746000000|2020-10-26 21:00:00|15753.5|15729.5|15752.7|15728.7|15755.5|15731.5|15749.3|15725.3|89
1603749600000|2020-10-26 22:00:00|15755.1|15731.1|15761.2|15737.2|15766.6|15742.6|15753.4|15729.4|0
1603753200000|2020-10-26 23:00:00|15760.7|15736.7|15743.7|15719.7|15768.1|15744.1|15739.5|15715.5|0
1603756800000|2020-10-27 00:00:00|15744.1|15720.1|15711.4|15687.4|15781.1|15757.1|15701.1|15677.1|0
1603760400000|2020-10-27 01:00:00|15680.5|15670.5|15680.4|15670.4|15730.5|15720.5|15628.2|15618.2|34529
1603764000000|2020-10-27 02:00:00|15679.4|15669.4|15657.4|15647.4|15703.4|15693.4|15643.4|15633.4|35778
1603767600000|2020-10-27 03:00:00|15653.4|15643.4|15617.4|15607.4|15661.4|15651.4|15611.4|15601.4|25247
1603771200000|2020-10-27 04:00:00|15618.4|15608.4|15611.4|15601.4|15618.4|15608.4|15606.4|15596.4|14724
1603774800000|2020-10-27 05:00:00|15614.4|15604.4|15663.4|15653.4|15695.4|15685.4|15612.4|15602.4|31496
1603778400000|2020-10-27 06:00:00|15662.4|15652.4|15662.4|15652.4|15703.4|15693.4|15633.4|15623.4|37671
1603782000000|2020-10-27 07:00:00|15659.4|15649.4|15675.4|15665.4|15676.4|15666.4|15644.4|15634.4|7359
1603785600000|2020-10-27 08:00:00|15674.4|15663.4|15686.6|15662.6|15702.4|15678.4|15638.4|15627.4|11174
1603789200000|2020-10-27 09:00:00|15666.4|15620.4|15661.4|15649.4|15669.4|15658.4|15646.4|15610.4|3005
1603792800000|2020-10-27 10:00:00|15660.4|15650.4|15676.4|15665.4|15677.4|15666.4|15659.4|15648.4|1088
1603796400000|2020-10-27 11:00:00|15677.4|15664.4|15674.4|15663.4|15678.4|15667.4|15665.4|15653.4|2427
1603800000000|2020-10-27 12:00:00|15673.4|15661.4|15655.4|15644.4|15682.4|15670.4|15655.4|15644.4|1867
1603803600000|2020-10-27 13:00:00|15654.4|15643.4|15659.4|15647.4|15661.4|15650.4|15638.4|15626.4|2730
1603807200000|2020-10-27 14:00:00|15660.4|15648.4|15668.4|15657.4|15672.4|15661.4|15628.4|15617.4|2894
1603810800000|2020-10-27 15:00:00|15669.4|15658.4|15702.4|15691.4|15703.4|15691.4|15665.4|15654.4|3191
1603814400000|2020-10-27 16:00:00|15703.4|15692.4|15696.4|15684.4|15703.4|15692.4|15688.4|15677.4|1518
1603818000000|2020-10-27 17:00:00|15695.4|15683.4|15707.4|15695.4|15712.4|15700.4|15689.4|15678.4|2549
1603821600000|2020-10-27 18:00:00|15708.4|15696.4|15690.4|15678.4|15708.4|15697.4|15681.4|15670.4|808
1603825200000|2020-10-27 19:00:00|15688.4|15677.4|15709.4|15699.4|15716.9|15706.9|15678.4|15667.4|2620
1603828800000|2020-10-27 20:00:00|15709.9|15699.9|15689.9|15679.9|15709.9|15699.9|15688.9|15678.9|459
1603832400000|2020-10-27 21:00:00|15690.4|15680.4|15700.9|15676.9|15711.1|15687.1|15684.8|15660.8|30
1603836000000|2020-10-27 22:00:00|15699.3|15675.3|15666.4|15642.4|15701.1|15677.1|15658.8|15634.8|0
1603839600000|2020-10-27 23:00:00|15667.3|15643.3|15686.8|15662.8|15690.3|15666.3|15667.3|15643.3|0
1603843200000|2020-10-28 00:00:00|15687.7|15663.7|15690.2|15666.2|15697.8|15673.8|15663.9|15639.9|0
1603846800000|2020-10-28 01:00:00|15691.1|15667.1|15689.5|15679.5|15759.5|15749.5|15637.5|15627.5|57334
1603850400000|2020-10-28 02:00:00|15688.5|15678.5|15692.5|15682.5|15716.5|15706.5|15647.5|15637.5|52861
1603854000000|2020-10-28 03:00:00|15694.5|15684.5|15730.5|15720.5|15754.5|15744.5|15686.5|15676.5|26717
1603857600000|2020-10-28 04:00:00|15729.5|15719.5|15723.5|15713.5|15729.5|15719.5|15706.5|15696.5|16696
1603861200000|2020-10-28 05:00:00|15726.5|15716.5|15810.5|15800.5|15815.5|15805.5|15726.5|15716.5|38779
1603864800000|2020-10-28 06:00:00|15811.5|15801.5|15767.5|15757.5|15843.5|15833.5|15756.5|15746.5|34117
1603868400000|2020-10-28 07:00:00|15766.5|15756.5|15744.5|15734.5|15769.5|15759.5|15726.5|15716.5|18923
1603872000000|2020-10-28 08:00:00|15745.5|15732.5|15767.8|15743.8|15788.1|15764.1|15697.3|15673.3|9913
1603875600000|2020-10-28 09:00:00|15766.5|15742.5|15707.5|15696.5|15766.5|15742.5|15697.5|15685.5|3548
1603879200000|2020-10-28 10:00:00|15706.5|15695.5|15721.5|15709.5|15749.5|15737.5|15706.5|15694.5|4362
1603882800000|2020-10-28 11:00:00|15722.5|15710.5|15714.5|15703.5|15729.5|15718.5|15708.5|15696.5|2231
1603886400000|2020-10-28 12:00:00|15713.5|15702.5|15686.5|15675.5|15714.5|15703.5|15683.5|15671.5|2901
1603890000000|2020-10-28 13:00:00|15687.5|15676.5|15684.5|15672.5|15700.5|15689.5|15673.5|15661.5|6111
1603893600000|2020-10-28 14:00:00|15683.5|15671.5|15654.5|15642.5|15690.5|15678.5|15646.5|15635.5|5689
1603897200000|2020-10-28 15:00:00|15653.5|15641.5|15684.5|15672.5|15686.5|15674.5|15646.5|15635.5|3078
1603900800000|2020-10-28 16:00:00|15685.5|15673.5|15652.5|15640.5|15690.5|15677.5|15645.5|15634.5|3267
1603904400000|2020-10-28 17:00:00|15651.5|15641.5|15669.5|15657.5|15670.5|15659.5|15642.5|15630.5|2663
1603908000000|2020-10-28 18:00:00|15668.5|15656.5|15683.5|15671.5|15686.5|15675.5|15653.5|15642.5|1393
1603911600000|2020-10-28 19:00:00|15684.5|15672.5|15647|15637|15685.5|15673.5|15645|15635|2373
1603915200000|2020-10-28 20:00:00|15646.5|15636.5|15662|15652|15665|15655|15646.5|15636.5|1189
1603918800000|2020-10-28 21:00:00|15661.5|15651.5|15674|15650|15676.5|15653.5|15660|15638.8|48
1603922400000|2020-10-28 22:00:00|15680.3|15656.3|15689.8|15665.8|15699.9|15675.9|15670.5|15646.5|0
1603926000000|2020-10-28 23:00:00|15689.4|15665.4|15697.2|15673.2|15698.1|15674.1|15660.2|15636.2|0
1603929600000|2020-10-29 00:00:00|15696.3|15672.3|15704.8|15680.8|15743.5|15719.5|15680.5|15656.5|0
1603933200000|2020-10-29 01:00:00|15683.7|15673.7|15698.7|15688.7|15740.7|15730.7|15609.2|15599.2|66827
1603936800000|2020-10-29 02:00:00|15697.7|15687.7|15804.7|15794.7|15804.7|15794.7|15670.7|15660.7|41585
1603940400000|2020-10-29 03:00:00|15805.7|15795.7|15844.7|15834.7|15884.7|15874.7|15801.7|15791.7|36361
1603944000000|2020-10-29 04:00:00|15845.7|15835.7|15854.7|15844.7|15860.7|15850.7|15842.7|15832.7|2735
1603947600000|2020-10-29 05:00:00|15855.7|15845.7|15935.7|15925.7|15939.7|15929.7|15797.7|15787.7|67151
1603951200000|2020-10-29 06:00:00|15933.7|15923.7|15866.7|15856.7|16013.7|16003.7|15856.7|15846.7|62389
1603954800000|2020-10-29 07:00:00|15867.7|15857.7|15848.7|15838.7|15867.7|15857.7|15820.7|15810.7|19745
1603958400000|2020-10-29 08:00:00|15849.7|15837.7|15846.5|15822.5|15892.7|15868.7|15825.4|15801.4|8006
1603962000000|2020-10-29 09:00:00|15868.7|15857.7|15864.7|15852.7|15875.7|15863.7|15859.7|15847.7|1870
1603965600000|2020-10-29 10:00:00|15863.7|15851.7|15859.7|15847.7|15864.7|15852.7|15839.7|15828.7|2022
1603969200000|2020-10-29 11:00:00|15858.7|15849.7|15829.7|15817.7|15860.7|15849.7|15828.7|15816.7|1789
1603972800000|2020-10-29 12:00:00|15830.7|15818.7|15856.7|15844.7|15873.7|15862.7|15826.7|15815.7|1571
1603976400000|2020-10-29 13:00:00|15854.7|15843.7|15870.7|15859.7|15872.7|15861.7|15816.7|15804.7|5426
1603980000000|2020-10-29 14:00:00|15869.7|15858.7|15878.7|15866.7|15889.7|15878.7|15864.7|15853.7|2815
1603983600000|2020-10-29 15:00:00|15879.7|15867.7|15875.7|15863.7|15888.7|15876.7|15871.7|15860.7|3773
1603987200000|2020-10-29 16:00:00|15876.7|15864.7|15879.7|15867.7|15891.7|15879.7|15875.7|15864.7|1304
1603990800000|2020-10-29 17:00:00|15880.7|15868.7|15904.7|15892.7|15911.7|15900.7|15878.7|15867.7|1591
1603994400000|2020-10-29 18:00:00|15905.7|15893.7|15905.7|15894.7|15913.7|15902.7|15903.7|15892.7|1991
1603998000000|2020-10-29 19:00:00|15906.7|15895.7|15902.7|15892.7|15916.2|15906.2|15900.7|15889.7|1996
1604001600000|2020-10-29 20:00:00|15901.7|15891.7|15881.7|15871.7|15908.2|15898.2|15877.7|15867.7|1102
1604005200000|2020-10-29 21:00:00|15882.2|15872.2|15866|15842|15886.9|15872.7|15859.7|15835.7|56
1604008800000|2020-10-29 22:00:00|15848.6|15824.6|15857.3|15833.3|15873.7|15849.7|15835.5|15811.5|0
1604012400000|2020-10-29 23:00:00|15857.7|15833.7|15878.5|15854.5|15896.1|15872.1|15855.9|15831.9|0
1604016000000|2020-10-30 00:00:00|15878.1|15854.1|15853.4|15829.4|15883.4|15859.4|15839.4|15815.4|0
1604019600000|2020-10-30 01:00:00|15840.1|15830.1|15863.1|15853.1|15891.1|15881.1|15797.1|15787.1|54143
1604023200000|2020-10-30 02:00:00|15860.1|15850.1|15813.1|15803.1|15871.1|15861.1|15794.1|15784.1|31769
1604026800000|2020-10-30 03:00:00|15812.1|15802.1|15822.1|15812.1|15848.1|15838.1|15801.1|15791.1|12906
1604030400000|2020-10-30 04:00:00|15820.1|15810.1|15815.1|15805.1|15835.1|15825.1|15805.1|15795.1|2816
1604034000000|2020-10-30 05:00:00|15814.1|15804.1|15647.1|15637.1|15841.1|15831.1|15646.1|15636.1|49383
1604037600000|2020-10-30 06:00:00|15646.1|15636.1|15627.1|15617.1|15649.1|15639.1|15557.1|15547.1|53996
1604041200000|2020-10-30 07:00:00|15626.1|15616.1|15630.1|15620.1|15650.1|15640.1|15596.1|15586.1|14897
1604044800000|2020-10-30 08:00:00|15632.1|15618.1|15661.9|15637.9|15693.1|15669.1|15618.9|15594.9|8862
1604048400000|2020-10-30 09:00:00|15652.1|15638.1|15687.1|15675.1|15694.1|15683.1|15642.1|15630.1|4767
1604052000000|2020-10-30 10:00:00|15686.1|15676.1|15703.1|15691.1|15705.1|15694.1|15670.1|15659.1|2785
1604055600000|2020-10-30 11:00:00|15704.1|15692.1|15706.1|15695.1|15730.1|15719.1|15700.1|15688.1|3032
1604059200000|2020-10-30 12:00:00|15705.1|15694.1|15713.1|15701.1|15717.1|15705.1|15688.1|15677.1|1642
1604062800000|2020-10-30 13:00:00|15714.1|15702.1|15716.1|15704.1|15725.1|15714.1|15694.1|15683.1|4055
1604066400000|2020-10-30 14:00:00|15714.1|15702.1|15677.1|15665.1|15732.1|15721.1|15676.1|15665.1|4795
1604070000000|2020-10-30 15:00:00|15676.1|15664.1|15691.1|15680.1|15705.1|15694.1|15675.1|15664.1|2679
1604073600000|2020-10-30 16:00:00|15690.1|15678.1|15697.1|15686.1|15709.1|15697.1|15687.1|15676.1|1768
1604077200000|2020-10-30 17:00:00|15696.1|15685.1|15698.1|15686.1|15701.1|15690.1|15680.1|15668.1|1215
1604080800000|2020-10-30 18:00:00|15699.1|15687.1|15707.1|15696.1|15711.1|15699.1|15695.1|15683.1|1306
1604084400000|2020-10-30 19:00:00|15708.1|15695.1|15715.1|15705.1|15717.6|15707.6|15697.6|15687.6|1867
1604088000000|2020-10-30 20:00:00|15714.1|15704.1|15712.1|15702.1|15717.6|15707.6|15705.6|15695.6|977
1604271600000|2020-11-01 23:00:00|15672|15648|15662.3|15638.3|15699.7|15675.7|15606.5|15582.5|0
1604275200000|2020-11-02 00:00:00|15662.7|15638.7|15667.9|15643.9|15677|15653|15632|15608|0
1604278800000|2020-11-02 01:00:00|15667.7|15643.7|15785.1|15775.1|15818.1|15808.1|15658.1|15643.7|64861
1604282400000|2020-11-02 02:00:00|15784.1|15774.1|15666.1|15656.1|15809.1|15799.1|15663.1|15653.1|38887
1604286000000|2020-11-02 03:00:00|15667.1|15657.1|15701.1|15691.1|15726.1|15716.1|15638.1|15628.1|19639
1604289600000|2020-11-02 04:00:00|15699.1|15689.1|15697.1|15687.1|15702.1|15692.1|15687.1|15677.1|1731
1604293200000|2020-11-02 05:00:00|15695.1|15685.1|15736.1|15726.1|15754.1|15744.1|15646.1|15636.1|25905
1604296800000|2020-11-02 06:00:00|15733.1|15723.1|15699.1|15689.1|15735.1|15725.1|15671.1|15661.1|22236
1604300400000|2020-11-02 07:00:00|15697.1|15687.1|15731.1|15721.1|15731.1|15721.1|15690.1|15680.1|9629
1604304000000|2020-11-02 08:00:00|15730.1|15719.1|15783.6|15759.6|15784.5|15760.5|15714.1|15700.3|6224
1604307600000|2020-11-02 09:00:00|15726.1|15713.1|15774.1|15762.1|15779.1|15768.1|15723.1|15712.1|4272
1604311200000|2020-11-02 10:00:00|15773.1|15763.1|15785.1|15773.1|15790.1|15779.1|15767.1|15756.1|1652
1604314800000|2020-11-02 11:00:00|15786.1|15775.1|15791.1|15779.1|15795.1|15783.1|15779.1|15767.1|1434
1604318400000|2020-11-02 12:00:00|15790.1|15778.1|15772.1|15760.1|15792.1|15781.1|15769.1|15758.1|1044
1604322000000|2020-11-02 13:00:00|15773.1|15761.1|15780.1|15768.1|15787.1|15775.1|15772.1|15760.1|624
1604325600000|2020-11-02 14:00:00|15779.1|15767.1|15770.1|15758.1|15782.1|15770.1|15748.1|15737.1|2570
1604329200000|2020-11-02 15:00:00|15776.1|15764.1|15753.1|15740.1|15788.1|15777.1|15735.1|15724.1|4150
1604332800000|2020-11-02 16:00:00|15751.1|15741.1|15752.1|15740.1|15757.1|15746.1|15736.1|15725.1|1852
1604336400000|2020-11-02 17:00:00|15751.1|15739.1|15736.1|15724.1|15764.1|15753.1|15730.1|15719.1|2720
1604340000000|2020-11-02 18:00:00|15735.1|15725.1|15740.1|15728.1|15740.1|15728.1|15725.1|15714.1|1775
1604343600000|2020-11-02 19:00:00|15741.1|15729.1|15769.1|15759.1|15772.1|15761.6|15741.1|15729.1|1320
1604347200000|2020-11-02 20:00:00|15769.6|15759.6|15775.1|15765.1|15779.1|15769.1|15761.6|15751.6|1556
1604350800000|2020-11-02 21:00:00|15775.6|15765.6|15827|15803|15832.5|15808.5|15769.1|15758.6|843
1604354400000|2020-11-02 22:00:00|15826.2|15802.2|15816.4|15792.4|15828.4|15804.4|15813.1|15789.1|0
1604358000000|2020-11-02 23:00:00|15817.1|15793.1|15831.8|15807.8|15855.3|15831.3|15807.3|15783.3|0
1604361600000|2020-11-03 00:00:00|15832.7|15808.7|15806.9|15782.9|15850.5|15826.5|15790.4|15766.4|0
1604365200000|2020-11-03 01:00:00|15792.6|15782.6|15837.1|15827.1|15876.6|15866.6|15787.1|15777.1|47035
1604368800000|2020-11-03 02:00:00|15838.1|15828.1|15980.1|15970.1|15991.1|15981.1|15825.1|15815.1|46767
1604372400000|2020-11-03 03:00:00|15982.1|15972.1|15889.1|15879.1|15990.1|15980.1|15867.1|15857.1|24596
1604376000000|2020-11-03 04:00:00|15888.1|15878.1|15887.1|15877.1|15893.1|15883.1|15880.1|15870.1|1248
1604379600000|2020-11-03 05:00:00|15886.1|15876.1|15887.1|15877.1|15915.1|15905.1|15852.1|15842.1|19257
1604383200000|2020-11-03 06:00:00|15886.1|15876.1|15879.1|15869.1|15932.1|15922.1|15869.1|15859.1|28781
1604386800000|2020-11-03 07:00:00|15880.1|15870.1|15893.1|15883.1|15899.1|15889.1|15867.1|15857.1|6227
1604390400000|2020-11-03 08:00:00|15891.1|15881.1|15947.5|15923.5|15972.5|15948.5|15883.1|15871.1|4080
1604394000000|2020-11-03 09:00:00|15925.1|15914.1|15967.1|15955.1|15970.1|15959.1|15920.1|15909.1|3887
1604397600000|2020-11-03 10:00:00|15968.1|15956.1|15949.1|15937.1|15975.1|15964.1|15946.1|15935.1|1907
1604401200000|2020-11-03 11:00:00|15948.1|15936.1|15961.1|15949.1|15963.1|15951.1|15947.1|15936.1|1397
1604404800000|2020-11-03 12:00:00|15959.1|15948.1|15910.1|15898.1|15963.1|15952.1|15903.1|15892.1|3547
1604408400000|2020-11-03 13:00:00|15911.1|15899.1|15890.1|15878.1|15933.1|15922.1|15879.1|15867.1|6900
1604412000000|2020-11-03 14:00:00|15891.1|15879.1|15868.1|15856.1|15894.1|15883.1|15834.1|15822.1|7700
1604415600000|2020-11-03 15:00:00|15869.1|15857.1|15937.1|15926.1|15940.1|15929.1|15866.1|15855.1|5946
1604419200000|2020-11-03 16:00:00|15936.1|15925.1|15925.1|15914.1|15942.1|15931.1|15916.1|15904.1|2701
1604422800000|2020-11-03 17:00:00|15926.1|15915.1|15924.1|15913.1|15944.1|15933.1|15920.1|15909.1|1272
1604426400000|2020-11-03 18:00:00|15925.1|15914.1|15899.1|15887.1|15928.1|15916.1|15899.1|15887.1|1110
1604430000000|2020-11-03 19:00:00|15900.1|15888.1|15914.6|15904.6|15917.1|15906.1|15898.1|15886.1|347
1604433600000|2020-11-03 20:00:00|15913.6|15903.6|15950.6|15940.6|15959.6|15949.6|15910.1|15900.1|1439
1604437200000|2020-11-03 21:00:00|15950.1|15940.1|15983.4|15959.4|15993.1|15969.1|15937.6|15927.6|401
1604440800000|2020-11-03 22:00:00|15983.5|15959.5|15986.7|15962.7|15989.1|15965.1|15976.5|15952.5|0
1604444400000|2020-11-03 23:00:00|15996.9|15972.9|16087.4|16063.4|16115.9|16091.9|15970.9|15946.9|0
1604448000000|2020-11-04 00:00:00|16086.5|16062.5|15853.2|15829.2|16119.1|16095.1|15848.4|15824.4|0
1604451600000|2020-11-04 01:00:00|15854.5|15830.5|15993.3|15983.3|16032.3|16022.3|15848.8|15830.5|66827
1604455200000|2020-11-04 02:00:00|15994.3|15984.3|15974.3|15964.3|16025.3|16015.3|15906.3|15896.3|50907
1604458800000|2020-11-04 03:00:00|15972.3|15962.3|16016.3|16006.3|16135.3|16125.3|15972.3|15962.3|52600
1604462400000|2020-11-04 04:00:00|16015.3|16005.3|16014.3|16004.3|16039.3|16029.3|15993.3|15983.3|3693
1604466000000|2020-11-04 05:00:00|16013.3|16003.3|16081.3|16071.3|16090.3|16080.3|15955.3|15945.3|43916
1604469600000|2020-11-04 06:00:00|16078.3|16068.3|16079.3|16069.3|16117.3|16107.3|16055.3|16045.3|30119
1604473200000|2020-11-04 07:00:00|16081.3|16071.3|15980.3|15970.3|16097.3|16087.3|15942.3|15932.3|19337
1604476800000|2020-11-04 08:00:00|15981.3|15969.3|16036.6|16012.6|16067.7|16043.7|15949.3|15937.3|8386
1604480400000|2020-11-04 09:00:00|16048.3|16038.3|16049.3|16037.3|16074.3|16063.3|16012.3|16000.3|4928
1604484000000|2020-11-04 10:00:00|16048.3|16038.3|16092.3|16080.3|16097.3|16085.3|16028.3|16017.3|3802
1604487600000|2020-11-04 11:00:00|16091.3|16079.3|16119.3|16107.3|16121.3|16110.3|16078.3|16066.3|2534
1604491200000|2020-11-04 12:00:00|16118.3|16106.3|16260.3|16248.3|16264.3|16253.3|16113.3|16102.3|10211
1604494800000|2020-11-04 13:00:00|16261.3|16249.3|16241.3|16229.3|16262.3|16250.3|16232.3|16221.3|3643
1604498400000|2020-11-04 14:00:00|16242.3|16230.3|16273.3|16261.3|16273.3|16262.3|16207.3|16195.3|6435
1604502000000|2020-11-04 15:00:00|16271.3|16260.3|16331.3|16320.3|16339.3|16327.3|16269.3|16258.3|7419
1604505600000|2020-11-04 16:00:00|16333.3|16321.3|16359.3|16348.3|16377.3|16365.3|16304.3|16293.3|5184
1604509200000|2020-11-04 17:00:00|16358.3|16346.3|16374.3|16362.3|16389.3|16378.3|16349.3|16337.3|4045
1604512800000|2020-11-04 18:00:00|16373.3|16363.3|16376.3|16364.3|16390.3|16379.3|16364.3|16352.3|2098
1604516400000|2020-11-04 19:00:00|16374.3|16363.3|16385.3|16375.3|16389.8|16379.8|16361.3|16349.3|2019
1604520000000|2020-11-04 20:00:00|16384.8|16374.8|16382.8|16372.8|16387.8|16377.8|16344.8|16334.8|2663
1604523600000|2020-11-04 21:00:00|16381.8|16371.8|16420.7|16396.7|16456.5|16432.5|16376.3|16366.3|675
1604527200000|2020-11-04 22:00:00|16422|16398|16432.2|16408.2|16441.4|16417.4|16420.4|16396.4|0
1604530800000|2020-11-04 23:00:00|16437.3|16413.3|16394.3|16370.3|16437.3|16413.3|16372.7|16348.7|0
1604534400000|2020-11-05 00:00:00|16395.7|16371.7|16391.8|16367.8|16430.8|16406.8|16376.7|16352.7|0
1604538000000|2020-11-05 01:00:00|16391.6|16367.6|16272.3|16262.3|16391.6|16367.6|16226.3|16216.3|88231
1604541600000|2020-11-05 02:00:00|16269.3|16259.3|16212.3|16202.3|16278.3|16268.3|16180.3|16170.3|49400
1604545200000|2020-11-05 03:00:00|16211.3|16201.3|16287.3|16277.3|16298.3|16288.3|16204.3|16194.3|22464
1604548800000|2020-11-05 04:00:00|16285.3|16275.3|16269.3|16259.3|16287.3|16277.3|16243.3|16233.3|3510
1604552400000|2020-11-05 05:00:00|16268.3|16258.3|16289.3|16279.3|16291.3|16281.3|16201.3|16191.3|35345
1604556000000|2020-11-05 06:00:00|16287.3|16277.3|16279.3|16269.3|16299.3|16289.3|16257.3|16247.3|33559
1604559600000|2020-11-05 07:00:00|16280.3|16270.3|16331.3|16321.3|16335.3|16325.3|16275.3|16265.3|15412
1604563200000|2020-11-05 08:00:00|16332.3|16320.3|16416.9|16392.9|16434.1|16410.1|16330.3|16318.3|13941
1604566800000|2020-11-05 09:00:00|16417.4|16393.4|16428.3|16417.3|16448.3|16437.3|16374.3|16362.3|6742
1604570400000|2020-11-05 10:00:00|16427.3|16416.3|16471.3|16459.3|16485.3|16474.3|16424.3|16413.3|6510
1604574000000|2020-11-05 11:00:00|16469.3|16458.3|16477.3|16465.3|16508.3|16497.3|16460.3|16448.3|5738
1604577600000|2020-11-05 12:00:00|16476.3|16464.3|16510.3|16499.3|16511.3|16500.3|16459.3|16448.3|3411
1604581200000|2020-11-05 13:00:00|16511.3|16500.3|16540.3|16528.3|16553.3|16542.3|16504.3|16493.3|5230
1604584800000|2020-11-05 14:00:00|16539.3|16527.3|16524.3|16512.3|16559.3|16547.3|16516.3|16505.3|9266
1604588400000|2020-11-05 15:00:00|16523.3|16513.3|16516.3|16505.3|16549.3|16538.3|16478.3|16465.3|5093
1604592000000|2020-11-05 16:00:00|16517.3|16506.3|16495.3|16484.3|16517.3|16506.3|16486.3|16475.3|2657
1604595600000|2020-11-05 17:00:00|16496.3|16483.3|16494.3|16483.3|16497.3|16486.3|16462.3|16451.3|1964
1604599200000|2020-11-05 18:00:00|16495.3|16484.3|16506.3|16494.3|16508.3|16496.3|16481.3|16470.3|1215
1604602800000|2020-11-05 19:00:00|16504.3|16493.3|16520.3|16510.3|16520.3|16510.3|16500.3|16488.3|2872
1604606400000|2020-11-05 20:00:00|16519.8|16509.8|16490.3|16480.3|16519.8|16509.8|16477.8|16467.8|2566
1604610000000|2020-11-05 21:00:00|16490.8|16480.8|16492|16468|16502.1|16483.8|16479.8|16455.8|336
1604613600000|2020-11-05 22:00:00|16491.9|16467.9|16487.3|16463.3|16492.5|16468.5|16482.9|16458.9|0
1604617200000|2020-11-05 23:00:00|16481.3|16457.3|16454.4|16430.4|16481.3|16457.3|16390.9|16366.9|0
1604620800000|2020-11-06 00:00:00|16453.6|16429.6|16434.9|16410.9|16462.4|16438.4|16403.2|16379.2|0
1604624400000|2020-11-06 01:00:00|16436.2|16412.2|16273.3|16263.3|16436.2|16425.3|16233.3|16223.3|88857
1604628000000|2020-11-06 02:00:00|16274.3|16264.3|16267.3|16257.3|16326.3|16316.3|16237.3|16227.3|37616
1604631600000|2020-11-06 03:00:00|16266.3|16256.3|16174.3|16164.3|16278.3|16268.3|16145.3|16135.3|27407
1604635200000|2020-11-06 04:00:00|16173.3|16163.3|16143.3|16133.3|16173.3|16163.3|16134.3|16124.3|4174
1604638800000|2020-11-06 05:00:00|16146.3|16136.3|16183.3|16173.3|16214.3|16204.3|16139.3|16129.3|45399
1604642400000|2020-11-06 06:00:00|16181.3|16171.3|16248.3|16238.3|16259.3|16249.3|16159.3|16149.3|36460
1604646000000|2020-11-06 07:00:00|16246.3|16236.3|16245.3|16235.3|16268.3|16258.3|16233.3|16223.3|6727
1604649600000|2020-11-06 08:00:00|16246.3|16237.3|16203.1|16179.1|16283.3|16272.3|16190.8|16166.8|8462
1604653200000|2020-11-06 09:00:00|16231.3|16216.3|16184.3|16173.3|16231.3|16218.3|16182.3|16171.3|3545
1604656800000|2020-11-06 10:00:00|16183.3|16172.3|16231.3|16220.3|16232.3|16221.3|16178.3|16167.3|1870
1604660400000|2020-11-06 11:00:00|16230.3|16219.3|16228.3|16216.3|16242.3|16230.3|16215.3|16204.3|2015
1604664000000|2020-11-06 12:00:00|16227.3|16217.3|16204.3|16193.3|16244.3|16232.3|16198.3|16186.3|1338
1604667600000|2020-11-06 13:00:00|16205.3|16194.3|16245.3|16234.3|16249.3|16238.3|16181.3|16170.3|2778
1604671200000|2020-11-06 14:00:00|16246.3|16235.3|16263.3|16252.3|16306.3|16295.3|16243.3|16231.3|8012
1604674800000|2020-11-06 15:00:00|16264.3|16253.3|16287.3|16275.3|16313.3|16302.3|16261.3|16250.3|2998
1604678400000|2020-11-06 16:00:00|16288.3|16276.3|16308.3|16296.3|16324.3|16313.3|16283.3|16272.3|2910
1604682000000|2020-11-06 17:00:00|16309.3|16297.3|16318.3|16306.3|16318.3|16307.3|16293.3|16282.3|1220
1604685600000|2020-11-06 18:00:00|16319.3|16307.3|16331.3|16319.3|16336.3|16324.3|16313.3|16301.3|873
1604689200000|2020-11-06 19:00:00|16332.3|16320.3|16340.8|16330.8|16344.3|16332.8|16329.3|16318.3|1245
1604692800000|2020-11-06 20:00:00|16340.3|16330.3|16312.3|16302.3|16364.8|16354.8|16312.3|16302.3|3066
1604696400000|2020-11-06 21:00:00|16311.8|16301.8|16340.3|16316.3|16343.4|16319.4|16311.8|16296.1|355
1604876400000|2020-11-08 23:00:00|16366.2|16342.2|16420.2|16396.2|16460.2|16436.2|16353.4|16329.4|0
1604880000000|2020-11-09 00:00:00|16421.1|16397.1|16414.4|16390.4|16447.5|16423.5|16385.8|16361.8|0
1604883600000|2020-11-09 01:00:00|16414.9|16390.9|16449.1|16439.1|16526.1|16516.1|16396.1|16386.1|86486
1604887200000|2020-11-09 02:00:00|16450.1|16440.1|16502.1|16492.1|16507.1|16497.1|16428.1|16418.1|46579
1604890800000|2020-11-09 03:00:00|16503.1|16493.1|16597.1|16587.1|16603.1|16593.1|16491.1|16481.1|37484
1604894400000|2020-11-09 04:00:00|16595.1|16585.1|16575.1|16565.1|16601.1|16591.1|16570.1|16560.1|3153
1604898000000|2020-11-09 05:00:00|16574.1|16564.1|16570.1|16560.1|16599.1|16589.1|16535.1|16525.1|40277
1604901600000|2020-11-09 06:00:00|16568.1|16558.1|16504.1|16494.1|16571.1|16561.1|16450.1|16440.1|43170
1604905200000|2020-11-09 07:00:00|16505.1|16495.1|16480.1|16470.1|16516.1|16506.1|16478.1|16468.1|10872
1604908800000|2020-11-09 08:00:00|16481.1|16469.1|16520.6|16496.6|16548.1|16524.1|16480.1|16468.1|7800
1604912400000|2020-11-09 09:00:00|16506.1|16493.1|16519.1|16507.1|16523.1|16511.1|16499.1|16486.1|2726
1604916000000|2020-11-09 10:00:00|16520.1|16508.1|16563.1|16551.1|16574.1|16563.1|16519.1|16507.1|4108
1604919600000|2020-11-09 11:00:00|16562.1|16552.1|16681.1|16669.1|16721.1|16710.1|16532.1|16521.1|13597
1604923200000|2020-11-09 12:00:00|16679.1|16668.1|16800.1|16789.1|16813.1|16801.1|16665.1|16653.1|17938
1604926800000|2020-11-09 13:00:00|16801.1|16788.1|16782.1|16771.1|16818.1|16807.1|16764.1|16753.1|7933
1604930400000|2020-11-09 14:00:00|16783.1|16772.1|16674.1|16663.1|16816.1|16805.1|16672.1|16661.1|8795
1604934000000|2020-11-09 15:00:00|16676.1|16664.1|16654.1|16643.1|16709.1|16697.1|16626.1|16614.1|8517
1604937600000|2020-11-09 16:00:00|16653.1|16642.1|16611.1|16600.1|16654.1|16642.1|16604.1|16593.1|6481
1604941200000|2020-11-09 17:00:00|16612.1|16601.1|16626.1|16615.1|16631.1|16620.1|16608.1|16597.1|2582
1604944800000|2020-11-09 18:00:00|16627.1|16616.1|16623.1|16611.1|16640.1|16629.1|16609.1|16598.1|1914
1604948400000|2020-11-09 19:00:00|16624.1|16612.1|16604.1|16594.1|16624.1|16613.1|16582.1|16570.1|2606
1604952000000|2020-11-09 20:00:00|16603.6|16593.6|16556.6|16546.6|16609.6|16599.6|16556.1|16546.1|3305
1604955600000|2020-11-09 21:00:00|16554.6|16544.6|16546.6|16522.6|16570.2|16558.6|16530|16506|634
1604959200000|2020-11-09 22:00:00|16545.3|16521.3|16568.6|16544.6|16570.1|16546.1|16540.3|16516.3|0
1604962800000|2020-11-09 23:00:00|16568.5|16544.5|16556.8|16532.8|16618.6|16594.6|16552.4|16528.4|0
1604966400000|2020-11-10 00:00:00|16557.3|16533.3|16534.3|16510.3|16589.6|16565.6|16518.4|16494.4|0
1604970000000|2020-11-10 01:00:00|16533.9|16509.9|16508.9|16498.9|16580.4|16570.4|16498.9|16488.9|63045
1604973600000|2020-11-10 02:00:00|16505.9|16495.9|16525.9|16515.9|16602.9|16592.9|16494.9|16484.9|48334
1604977200000|2020-11-10 03:00:00|16527.9|16517.9|16523.9|16513.9|16558.9|16548.9|16510.9|16500.9|22292
1604980800000|2020-11-10 04:00:00|16526.9|16516.9|16532.9|16522.9|16536.9|16526.9|16520.9|16510.9|2799
1604984400000|2020-11-10 05:00:00|16535.9|16525.9|16438.9|16428.9|16566.9|16556.9|16433.9|16423.9|41176
1604988000000|2020-11-10 06:00:00|16439.9|16429.9|16473.9|16463.9|16502.9|16492.9|16398.9|16388.9|40051
1604991600000|2020-11-10 07:00:00|16474.9|16464.9|16475.9|16465.9|16499.9|16489.9|16461.9|16451.9|10222
1604995200000|2020-11-10 08:00:00|16476.9|16464.9|16501.4|16477.4|16515.9|16500.9|16442.9|16422.8|9439
1604998800000|2020-11-10 09:00:00|16506.9|16495.9|16516.9|16504.9|16548.9|16537.9|16491.9|16480.9|3955
1605002400000|2020-11-10 10:00:00|16517.9|16505.9|16456.9|16444.9|16517.9|16506.9|16455.9|16444.9|3724
1605006000000|2020-11-10 11:00:00|16457.9|16445.9|16451.9|16440.9|16470.9|16459.9|16443.9|16432.9|3739
1605009600000|2020-11-10 12:00:00|16452.9|16439.9|16453.9|16442.9|16465.9|16454.9|16445.9|16434.9|2510
1605013200000|2020-11-10 13:00:00|16452.9|16441.9|16462.9|16451.9|16471.9|16460.9|16449.9|16438.9|1719
1605016800000|2020-11-10 14:00:00|16461.9|16450.9|16460.9|16448.9|16499.9|16487.9|16441.9|16429.9|4890
1605020400000|2020-11-10 15:00:00|16458.9|16447.9|16462.9|16450.9|16482.9|16470.9|16429.9|16418.9|3886
1605024000000|2020-11-10 16:00:00|16460.9|16449.9|16491.9|16479.9|16500.9|16489.9|16458.9|16447.9|3322
1605027600000|2020-11-10 17:00:00|16489.9|16477.9|16524.9|16513.9|16532.9|16521.9|16486.9|16475.9|1854
1605031200000|2020-11-10 18:00:00|16525.9|16514.9|16539.9|16527.9|16540.9|16528.9|16502.9|16491.9|1407
1605034800000|2020-11-10 19:00:00|16537.9|16526.9|16536.9|16526.9|16546.9|16534.9|16507.9|16495.9|2222
1605038400000|2020-11-10 20:00:00|16536.4|16526.4|16507.4|16497.4|16543.4|16533.4|16506.9|16496.9|2252
1605042000000|2020-11-10 21:00:00|16508.4|16498.4|16528.8|16504.8|16531|16507|16508.4|16490.2|197
1605045600000|2020-11-10 22:00:00|16527.2|16503.2|16525.8|16501.8|16530.1|16506.1|16523|16499|0
1605049200000|2020-11-10 23:00:00|16528|16504|16501.9|16477.9|16552.4|16528.4|16492.3|16468.3|0
1605052800000|2020-11-11 00:00:00|16501.1|16477.1|16506.7|16482.7|16513.4|16489.4|16473.4|16449.4|0
1605056400000|2020-11-11 01:00:00|16506.2|16482.2|16519.8|16509.8|16542.3|16532.3|16448.3|16438.3|43835
1605060000000|2020-11-11 02:00:00|16521.8|16511.8|16486.8|16476.8|16544.8|16534.8|16461.8|16451.8|41396
1605063600000|2020-11-11 03:00:00|16487.8|16477.8|16509.8|16499.8|16548.8|16538.8|16483.8|16473.8|16252
1605067200000|2020-11-11 04:00:00|16508.8|16498.8|16508.8|16498.8|16515.8|16505.8|16502.8|16492.8|1756
1605070800000|2020-11-11 05:00:00|16510.8|16500.8|16461.8|16451.8|16532.8|16522.8|16426.8|16416.8|40653
1605074400000|2020-11-11 06:00:00|16460.8|16450.8|16425.8|16415.8|16482.8|16472.8|16409.8|16399.8|36488
1605078000000|2020-11-11 07:00:00|16416|16406|16340|16330|16454|16444|16340|16330|12570
1605081600000|2020-11-11 08:00:00|16341|16329|16426.7|16402.7|16433|16409|16340|16323|6158
1605085200000|2020-11-11 09:00:00|16383|16371|16435|16423|16446|16435|16383|16371|3997
1605088800000|2020-11-11 10:00:00|16436|16424|16442|16430|16446|16435|16418|16406|1225
1605092400000|2020-11-11 11:00:00|16441|16429|16434|16422|16451|16440|16429|16418|653
1605096000000|2020-11-11 12:00:00|16433|16421|16398|16387|16435|16424|16397|16386|2311
1605099600000|2020-11-11 13:00:00|16399|16388|16398|16386|16413|16401|16386|16374|2036
1605103200000|2020-11-11 14:00:00|16397|16387|16415|16403|16436|16424|16391|16380|2611
1605106800000|2020-11-11 15:00:00|16416|16404|16418|16407|16444|16433|16403|16392|4377
1605110400000|2020-11-11 16:00:00|16417|16406|16415|16404|16420|16409|16398|16387|2475
1605114000000|2020-11-11 17:00:00|16416|16405|16434|16422|16437|16426|16409|16398|1000
1605117600000|2020-11-11 18:00:00|16433|16423|16431|16419|16443|16432|16423|16412|1131
1605121200000|2020-11-11 19:00:00|16432|16420|16414|16404|16438|16426|16404.5|16394.5|1211
1605124800000|2020-11-11 20:00:00|16413.5|16403.5|16424.5|16414.5|16435|16425|16406.5|16396.5|1524
1605128400000|2020-11-11 21:00:00|16425|16415|16435.5|16411.5|16445.3|16421.3|16413|16403|233
1605132000000|2020-11-11 22:00:00|16435.7|16411.7|16439.8|16415.8|16439.8|16415.8|16434.1|16410.1|0
1605135600000|2020-11-11 23:00:00|16437.5|16413.5|16418.3|16394.3|16439.3|16415.3|16415.2|16391.2|0
1605139200000|2020-11-12 00:00:00|16417.8|16393.8|16417|16393|16429.1|16405.1|16387.5|16363.5|0
1605142800000|2020-11-12 01:00:00|16415.8|16391.8|16394|16384|16463.5|16453.5|16391|16381|41475
1605146400000|2020-11-12 02:00:00|16392|16382|16377|16367|16409|16399|16298|16288|39980
1605150000000|2020-11-12 03:00:00|16378|16368|16284|16274|16382|16372|16270|16260|21379
1605153600000|2020-11-12 04:00:00|16283|16273|16284|16274|16291|16281|16277|16267|1807
1605157200000|2020-11-12 05:00:00|16286|16276|16329.8|16319.8|16346|16336|16282|16272|30948
1605160800000|2020-11-12 06:00:00|16330.8|16320.8|16319.8|16309.8|16349.8|16339.8|16285.8|16275.8|25618
1605164400000|2020-11-12 07:00:00|16320.8|16310.8|16318.8|16308.8|16339.8|16329.8|16298.8|16288.8|6428
1605168000000|2020-11-12 08:00:00|16320.8|16307.8|16336.4|16312.4|16381.8|16357.8|16320.8|16306.8|4195
1605171600000|2020-11-12 09:00:00|16354.8|16342.8|16419.8|16408.8|16426.8|16415.8|16347.8|16336.8|5894
1605175200000|2020-11-12 10:00:00|16420.8|16409.8|16400.8|16389.8|16423.8|16412.8|16396.8|16385.8|1905
1605178800000|2020-11-12 11:00:00|16401.8|16388.8|16401.8|16389.8|16423.8|16411.8|16395.8|16383.8|1674
1605182400000|2020-11-12 12:00:00|16402.8|16390.8|16372.8|16360.8|16405.8|16394.8|16370.8|16359.8|1185
1605186000000|2020-11-12 13:00:00|16373.8|16361.8|16401.8|16389.8|16417.8|16406.8|16371.8|16360.8|1253
1605189600000|2020-11-12 14:00:00|16402.8|16390.8|16382.8|16370.8|16405.8|16394.8|16371.8|16360.8|3895
1605193200000|2020-11-12 15:00:00|16381.8|16369.8|16387.8|16376.8|16422.8|16411.8|16379.8|16367.8|5164
1605196800000|2020-11-12 16:00:00|16386.8|16375.8|16377.8|16365.8|16400.8|16388.8|16372.8|16360.8|2349
1605200400000|2020-11-12 17:00:00|16376.8|16364.8|16364.8|16353.8|16384.8|16372.8|16346.8|16335.8|2247
1605204000000|2020-11-12 18:00:00|16363.8|16352.8|16371.8|16360.8|16377.8|16366.8|16341.8|16330.8|2997
1605207600000|2020-11-12 19:00:00|16372.8|16361.8|16329.8|16319.8|16375.8|16364.8|16329.3|16319.3|3458
1605211200000|2020-11-12 20:00:00|16330.3|16320.3|16289.3|16279.3|16336.3|16326.3|16286.3|16276.3|4659
1605214800000|2020-11-12 21:00:00|16290.3|16280.3|16314.4|16290.4|16341.5|16317.5|16289.3|16279.3|231
1605218400000|2020-11-12 22:00:00|16314.3|16290.3|16314.4|16290.4|16317|16293|16311.6|16287.6|0
1605222000000|2020-11-12 23:00:00|16311.4|16287.4|16302.2|16278.2|16317.9|16293.9|16294.5|16270.5|0
1605225600000|2020-11-13 00:00:00|16303.5|16279.5|16292.8|16268.8|16314.6|16290.6|16269.8|16245.8|0
1605229200000|2020-11-13 01:00:00|16292.6|16268.6|15986.9|15976.9|16297.4|16287.4|15925.9|15915.9|101812
1605232800000|2020-11-13 02:00:00|15982.9|15972.9|16039.9|16029.9|16058.9|16048.9|15943.9|15933.9|47759
1605236400000|2020-11-13 03:00:00|16042.9|16032.9|16023.9|16013.9|16077.9|16067.9|16019.9|16009.9|17884
1605240000000|2020-11-13 04:00:00|16024.9|16014.9|16033.9|16023.9|16036.9|16026.9|16020.9|16010.9|2148
1605243600000|2020-11-13 05:00:00|16034.9|16024.9|15948.9|15938.9|16049.9|16039.9|15935.9|15925.9|34025
1605247200000|2020-11-13 06:00:00|15950.9|15940.9|16029.9|16019.9|16042.9|16032.9|15941.9|15931.9|36424
1605250800000|2020-11-13 07:00:00|16027.9|16017.9|16039.9|16029.9|16049.9|16039.9|16003.9|15993.9|10744
1605254400000|2020-11-13 08:00:00|16040.9|16028.9|16046.2|16022.2|16071.9|16060.9|16033.5|16009.5|13002
1605258000000|2020-11-13 09:00:00|16038.9|16024.9|16086.9|16075.9|16089.9|16078.9|16032.9|16021.9|5626
1605261600000|2020-11-13 10:00:00|16087.9|16076.9|16070.9|16059.9|16092.9|16081.9|16066.9|16055.9|2682
1605265200000|2020-11-13 11:00:00|16071.9|16058.9|16073.9|16061.9|16078.9|16067.9|16065.9|16053.9|1102
1605268800000|2020-11-13 12:00:00|16072.9|16060.9|16064.9|16052.9|16073.9|16060.9|16049.9|16038.9|1742
1605272400000|2020-11-13 13:00:00|16065.9|16053.9|16064.9|16052.9|16070.9|16059.9|16060.9|16049.9|479
1605276000000|2020-11-13 14:00:00|16062.9|16051.9|16048.9|16037.9|16066.9|16054.9|16036.9|16025.9|2894
1605279600000|2020-11-13 15:00:00|16047.9|16036.9|16008.9|15997.9|16050.9|16039.9|16001.9|15990.9|3851
1605283200000|2020-11-13 16:00:00|16009.9|15998.9|16027.9|16016.9|16043.9|16031.9|16005.9|15993.9|2425
1605286800000|2020-11-13 17:00:00|16028.9|16017.9|16047.9|16036.9|16047.9|16036.9|16011.9|16000.9|1699
1605290400000|2020-11-13 18:00:00|16048.9|16035.9|16081.9|16070.9|16083.9|16072.9|16043.9|16031.9|2203
1605294000000|2020-11-13 19:00:00|16080.9|16069.9|16084.4|16074.4|16091.9|16080.9|16068.9|16058.9|1795
1605297600000|2020-11-13 20:00:00|16083.4|16073.4|16100.4|16090.4|16101.4|16091.4|16070.9|16060.9|3255
1605301200000|2020-11-13 21:00:00|16099.9|16089.9|16100.6|16076.6|16113.2|16089.9|16096.4|16073.6|398
1605481200000|2020-11-15 23:00:00|16138.1|16114.1|16153.6|16129.6|16183.2|16159.2|16135.7|16111.7|0
1605484800000|2020-11-16 00:00:00|16152.7|16128.7|16121.3|16097.3|16158.8|16134.8|16117.9|16093.9|0
1605488400000|2020-11-16 01:00:00|16121.1|16097.1|16055.7|16045.7|16181.2|16171.2|16052.7|16042.7|60109
1605492000000|2020-11-16 02:00:00|16056.7|16046.7|16136.7|16126.7|16148.7|16138.7|16049.7|16039.7|39648
1605495600000|2020-11-16 03:00:00|16135.7|16125.7|16180.7|16170.7|16193.7|16183.7|16119.7|16109.7|15969
1605499200000|2020-11-16 04:00:00|16179.7|16169.7|16177.7|16167.7|16183.7|16173.7|16170.7|16160.7|1496
1605502800000|2020-11-16 05:00:00|16176.7|16166.7|16167.7|16157.7|16190.7|16180.7|16139.7|16129.7|25796
1605506400000|2020-11-16 06:00:00|16165.7|16155.7|16238.7|16228.7|16240.7|16230.7|16140.7|16130.7|34478
1605510000000|2020-11-16 07:00:00|16241.7|16231.7|16230.7|16220.7|16266.7|16256.7|16213.7|16203.7|11484
1605513600000|2020-11-16 08:00:00|16229.7|16219.7|16219.1|16195.1|16278.7|16267.7|16192.5|16168.5|10179
1605517200000|2020-11-16 09:00:00|16236.7|16224.7|16254.7|16242.7|16262.7|16251.7|16227.7|16215.7|2993
1605520800000|2020-11-16 10:00:00|16255.7|16243.7|16249.7|16237.7|16256.7|16244.7|16234.7|16223.7|1025
1605524400000|2020-11-16 11:00:00|16250.7|16238.7|16272.7|16260.7|16293.7|16282.7|16243.7|16232.7|3143
1605528000000|2020-11-16 12:00:00|16271.7|16259.7|16275.7|16264.7|16295.7|16284.7|16260.7|16249.7|4004
1605531600000|2020-11-16 13:00:00|16274.7|16263.7|16288.7|16276.7|16295.7|16284.7|16267.7|16256.7|2530
1605535200000|2020-11-16 14:00:00|16287.7|16277.7|16260.7|16249.7|16311.7|16300.7|16249.7|16237.7|5155
1605538800000|2020-11-16 15:00:00|16261.7|16250.7|16269.7|16258.7|16281.7|16270.7|16252.7|16241.7|5282
1605542400000|2020-11-16 16:00:00|16270.7|16257.7|16244.7|16232.7|16270.7|16258.7|16240.7|16229.7|2819
1605546000000|2020-11-16 17:00:00|16245.7|16233.7|16231.7|16219.7|16247.7|16236.7|16222.7|16211.7|1808
1605549600000|2020-11-16 18:00:00|16230.7|16218.7|16237.7|16225.7|16244.7|16232.7|16223.7|16212.7|1366
1605553200000|2020-11-16 19:00:00|16238.7|16226.7|16256.2|16246.2|16261.2|16251.2|16234.7|16222.7|2311
1605556800000|2020-11-16 20:00:00|16257.2|16247.2|16256.2|16246.2|16257.7|16247.7|16246.2|16236.2|1992
1605560400000|2020-11-16 21:00:00|16258.2|16248.2|16262.5|16238.5|16271.1|16249.2|16255.2|16237.3|479
1605564000000|2020-11-16 22:00:00|16262.8|16238.8|16252.2|16228.2|16263.4|16239.4|16251.2|16227.2|0
1605567600000|2020-11-16 23:00:00|16243.7|16219.7|16239.5|16215.5|16257.6|16233.6|16236.9|16212.9|0
1605571200000|2020-11-17 00:00:00|16238.6|16214.6|16244.1|16220.1|16245.7|16221.7|16204.2|16180.2|0
1605574800000|2020-11-17 01:00:00|16242.9|16218.9|16221.7|16211.7|16301.2|16291.2|16194.2|16184.2|48886
1605578400000|2020-11-17 02:00:00|16219.7|16209.7|16205.7|16195.7|16258.7|16248.7|16196.7|16186.7|31602
1605582000000|2020-11-17 03:00:00|16207.7|16197.7|16263.7|16253.7|16280.7|16270.7|16202.7|16192.7|18767
1605585600000|2020-11-17 04:00:00|16262.7|16252.7|16250.7|16240.7|16263.7|16253.7|16244.7|16234.7|3686
1605589200000|2020-11-17 05:00:00|16249.7|16239.7|16232.7|16222.7|16265.7|16255.7|16213.7|16203.7|29283
1605592800000|2020-11-17 06:00:00|16231.7|16221.7|16244.7|16234.7|16250.7|16240.7|16161.7|16151.7|35606
1605596400000|2020-11-17 07:00:00|16245.7|16235.7|16260.7|16250.7|16261.7|16251.7|16238.7|16228.7|7675
1605600000000|2020-11-17 08:00:00|16261.7|16249.7|16218|16194|16262.7|16250.7|16208.4|16184.4|5310
1605603600000|2020-11-17 09:00:00|16234.7|16223.7|16235.7|16223.7|16241.7|16230.7|16221.7|16209.7|1714
1605607200000|2020-11-17 10:00:00|16234.7|16222.7|16234.7|16222.7|16242.7|16231.7|16216.7|16204.7|1183
1605610800000|2020-11-17 11:00:00|16235.7|16223.7|16232.7|16220.7|16243.7|16231.7|16221.7|16210.7|1145
1605614400000|2020-11-17 12:00:00|16231.7|16221.7|16221.7|16210.7|16244.7|16233.7|16220.7|16209.7|1578
1605618000000|2020-11-17 13:00:00|16222.7|16209.7|16214.7|16203.7|16227.7|16216.7|16211.7|16199.7|1636
1605621600000|2020-11-17 14:00:00|16213.7|16202.7|16212.7|16200.7|16217.7|16206.7|16200.7|16189.7|3194
1605625200000|2020-11-17 15:00:00|16211.7|16201.7|16268.7|16257.7|16271.7|16259.7|16211.7|16199.7|4101
1605628800000|2020-11-17 16:00:00|16267.7|16256.7|16259.7|16247.7|16269.7|16258.7|16248.7|16237.7|1949
1605632400000|2020-11-17 17:00:00|16258.7|16248.7|16261.7|16250.7|16272.7|16260.7|16253.7|16242.7|1737
1605636000000|2020-11-17 18:00:00|16259.7|16249.7|16273.7|16262.7|16278.7|16266.7|16256.7|16245.7|2760
1605639600000|2020-11-17 19:00:00|16274.7|16263.7|16285.7|16275.7|16293.7|16282.7|16273.7|16261.7|1235
1605643200000|2020-11-17 20:00:00|16285.2|16275.2|16260.2|16250.2|16285.2|16275.2|16255.2|16245.2|3311
1605646800000|2020-11-17 21:00:00|16260.7|16250.7|16249.5|16225.5|16279.1|16258.7|16247.9|16223.9|153
1605650400000|2020-11-17 22:00:00|16248.9|16224.9|16252.4|16228.4|16254.6|16230.6|16248.9|16224.9|0
1605654000000|2020-11-17 23:00:00|16255.5|16231.5|16271.2|16247.2|16275.9|16251.9|16243.2|16219.2|0
1605657600000|2020-11-18 00:00:00|16270.4|16246.4|16226.2|16202.2|16273.8|16249.8|16206.4|16182.4|0
1605661200000|2020-11-18 01:00:00|16241|16231|16288|16278|16345.5|16335.5|16226.5|16216.5|46256
1605664800000|2020-11-18 02:00:00|16286|16276|16348|16338|16379|16369|16280|16270|37599
1605668400000|2020-11-18 03:00:00|16347|16337|16374|16364|16394|16384|16309|16299|21453
1605672000000|2020-11-18 04:00:00|16375|16365|16375|16365|16386|16376|16371|16361|2045
1605675600000|2020-11-18 05:00:00|16371|16361|16289|16279|16372|16362|16275|16265|36703
1605679200000|2020-11-18 06:00:00|16288|16278|16271|16261|16293|16283|16211|16201|42379
1605682800000|2020-11-18 07:00:00|16273|16263|16294|16284|16297|16287|16271|16261|4344
1605686400000|2020-11-18 08:00:00|16295|16283|16313.4|16289.4|16330.9|16309|16290|16279|3715
1605690000000|2020-11-18 09:00:00|16307|16295|16334|16323|16346|16335|16302|16291|2844
1605693600000|2020-11-18 10:00:00|16333|16322|16356|16345|16357|16346|16331|16320|1998
1605697200000|2020-11-18 11:00:00|16355|16344|16356|16344|16370|16359|16347|16336|2643
1605700800000|2020-11-18 12:00:00|16355|16343|16364|16352|16370|16359|16352|16341|1452
1605704400000|2020-11-18 13:00:00|16363|16353|16356|16344|16365|16353|16346|16335|1215
1605708000000|2020-11-18 14:00:00|16357|16345|16318|16307|16357|16346|16306|16295|3927
1605711600000|2020-11-18 15:00:00|16317|16306|16318|16306|16328|16317|16305|16294|2435
1605715200000|2020-11-18 16:00:00|16316|16307|16324|16312|16325|16314|16305|16294|1835
1605718800000|2020-11-18 17:00:00|16325|16313|16322|16311|16333|16322|16317|16306|511
1605722400000|2020-11-18 18:00:00|16323|16310|16309|16297|16326|16315|16304|16293|943
1605726000000|2020-11-18 19:00:00|16308|16296|16306.5|16296.5|16315|16304.5|16295|16283|817
1605729600000|2020-11-18 20:00:00|16305.5|16295.5|16258.5|16248.5|16317|16307|16258|16248|4098
1605733200000|2020-11-18 21:00:00|16259.5|16249.5|16259.1|16235.1|16277.9|16253.9|16247|16226.8|879
1605736800000|2020-11-18 22:00:00|16259.2|16235.2|16259.9|16235.9|16260.6|16236.6|16255.9|16231.9|0
1605740400000|2020-11-18 23:00:00|16263.3|16239.3|16271.2|16247.2|16287.4|16263.4|16262.4|16238.4|0
1605744000000|2020-11-19 00:00:00|16270.4|16246.4|16257.8|16233.8|16280.7|16256.7|16248|16224|0
1605747600000|2020-11-19 01:00:00|16248|16238|16310|16300|16355|16345|16230.5|16220.5|42093
1605751200000|2020-11-19 02:00:00|16308|16298|16383|16373|16450|16440|16308|16298|44751
1605754800000|2020-11-19 03:00:00|16382|16372|16406|16396|16407|16397|16364|16354|19609
1605758400000|2020-11-19 04:00:00|16405|16395|16408|16398|16410|16400|16402|16392|2339
1605762000000|2020-11-19 05:00:00|16405|16395|16437|16427|16460|16450|16394|16384|31101
1605765600000|2020-11-19 06:00:00|16436|16426|16458|16448|16509|16499|16407|16397|39095
1605769200000|2020-11-19 07:00:00|16456|16446|16440|16430|16456|16446|16436|16426|9445
1605772800000|2020-11-19 08:00:00|16441|16429|16407.6|16383.6|16450.6|16439|16385.3|16361.3|5180
1605776400000|2020-11-19 09:00:00|16415|16401|16408|16397|16428|16417|16399|16387|4284
1605780000000|2020-11-19 10:00:00|16407|16396|16411|16399|16414|16403|16396|16385|2367
1605783600000|2020-11-19 11:00:00|16410|16398|16430|16418|16435|16423|16401|16390|1479
1605787200000|2020-11-19 12:00:00|16431|16419|16440|16428|16446|16435|16428|16417|1143
1605790800000|2020-11-19 13:00:00|16439|16429|16430|16418|16444|16433|16416|16405|1172
1605794400000|2020-11-19 14:00:00|16429|16417|16483|16471|16484|16473|16425|16413|4307
1605798000000|2020-11-19 15:00:00|16484|16472|16463|16451|16485|16474|16454|16442|3379
1605801600000|2020-11-19 16:00:00|16462|16452|16465|16453|16477|16466|16455|16444|1957
1605805200000|2020-11-19 17:00:00|16466|16454|16460|16449|16471|16460|16451|16439|474
1605808800000|2020-11-19 18:00:00|16462|16450|16471|16460|16474|16463|16458|16447|866
1605812400000|2020-11-19 19:00:00|16470|16459|16478|16468|16485|16474.5|16469|16458|1317
1605816000000|2020-11-19 20:00:00|16477.5|16467.5|16488|16478|16488.5|16478.5|16472.5|16462.5|974
1605819600000|2020-11-19 21:00:00|16488.5|16478.5|16445.3|16421.3|16494.4|16479.5|16441.5|16417.5|143
1605823200000|2020-11-19 22:00:00|16445.9|16421.9|16446.9|16422.9|16458.7|16434.7|16443.3|16419.3|0
1605826800000|2020-11-19 23:00:00|16432.8|16408.8|16409.3|16385.3|16432.8|16408.8|16391.1|16367.1|0
1605830400000|2020-11-20 00:00:00|16410.2|16386.2|16433.5|16409.5|16449.8|16425.8|16406.4|16382.4|0
1605834000000|2020-11-20 01:00:00|16435.9|16411.9|16459|16449|16493.5|16483.5|16416|16406|41513
1605837600000|2020-11-20 02:00:00|16460|16450|16429|16419|16470|16460|16413|16403|25409
1605841200000|2020-11-20 03:00:00|16427|16417|16409|16399|16441|16431|16383|16373|18270
1605844800000|2020-11-20 04:00:00|16407|16397|16406|16396|16414|16404|16399|16389|2311
1605848400000|2020-11-20 05:00:00|16404|16394|16458|16448|16469|16459|16402|16392|22764
1605852000000|2020-11-20 06:00:00|16457|16447|16449|16439|16467|16457|16432|16422|24118
1605855600000|2020-11-20 07:00:00|16450|16440|16425|16415|16453|16443|16420|16410|7183
1605859200000|2020-11-20 08:00:00|16426|16414|16451.2|16427.2|16454.7|16430.7|16422|16409.4|3739
1605862800000|2020-11-20 09:00:00|16433|16422|16424|16413|16450|16439|16418|16407|3679
1605866400000|2020-11-20 10:00:00|16425|16412|16432|16420|16434|16423|16423|16411|2043
1605870000000|2020-11-20 11:00:00|16433|16421|16436|16424|16440|16429|16430|16418|1464
1605873600000|2020-11-20 12:00:00|16435|16425|16433|16421|16443|16432|16430|16419|1253
1605877200000|2020-11-20 13:00:00|16432|16420|16434|16423|16439|16428|16429|16417|1342
1605880800000|2020-11-20 14:00:00|16435|16422|16439|16427|16455|16444|16429|16417|2626
1605884400000|2020-11-20 15:00:00|16440|16428|16454|16442|16458|16447|16440|16428|1962
1605888000000|2020-11-20 16:00:00|16455|16443|16462|16450|16469|16458|16453|16441|1118
1605891600000|2020-11-20 17:00:00|16461|16449|16464|16452|16464|16452|16459|16447|297
1605895200000|2020-11-20 18:00:00|16463|16451|16463|16452|16469|16458|16461|16449|574
1605898800000|2020-11-20 19:00:00|16464|16453|16471|16461|16475|16464|16462|16450|379
1605902400000|2020-11-20 20:00:00|16471.5|16461.5|16461.5|16451.5|16472.5|16462.5|16458.5|16448.5|823
1605906000000|2020-11-20 21:00:00|16461|16451|16481.9|16457.9|16485.6|16461.6|16447|16430.7|131
1606086000000|2020-11-22 23:00:00|16450.4|16426.4|16489.8|16465.8|16490.7|16466.7|16450|16426|0
1606089600000|2020-11-23 00:00:00|16488.9|16464.9|16487|16463|16515.1|16491.1|16482.6|16458.6|0
1606093200000|2020-11-23 01:00:00|16482|16472|16555|16545|16599.5|16589.5|16472.5|16462.5|69866
1606096800000|2020-11-23 02:00:00|16554|16544|16623|16613|16635|16625|16535|16525|52289
1606100400000|2020-11-23 03:00:00|16624|16614|16651|16641|16656|16646|16595|16585|20733
1606104000000|2020-11-23 04:00:00|16652|16642|16643|16633|16652|16642|16638|16628|3397
1606107600000|2020-11-23 05:00:00|16642|16632|16744|16734|16783|16773|16622|16612|56397
1606111200000|2020-11-23 06:00:00|16743|16733|16692|16682|16754|16744|16665|16655|30224
1606114800000|2020-11-23 07:00:00|16693|16683|16699|16689|16707|16697|16685|16675|9520
1606118400000|2020-11-23 08:00:00|16700|16688|16728.2|16704.2|16748.5|16737|16697|16683.3|10801
1606122000000|2020-11-23 09:00:00|16715|16704|16708|16696|16720|16709|16696|16685|3235
1606125600000|2020-11-23 10:00:00|16709|16697|16711|16699|16713|16701|16701|16690|1041
1606129200000|2020-11-23 11:00:00|16712|16700|16711|16699|16725|16713|16706|16695|1945
1606132800000|2020-11-23 12:00:00|16710|16698|16717|16705|16723|16712|16703|16692|1535
1606136400000|2020-11-23 13:00:00|16718|16706|16709|16697|16722|16711|16689|16678|3277
1606140000000|2020-11-23 14:00:00|16708|16696|16673|16662|16716|16704|16672|16661|2997
1606143600000|2020-11-23 15:00:00|16674|16661|16647|16635|16675|16663|16642|16630|5463
1606147200000|2020-11-23 16:00:00|16648|16636|16640|16629|16654|16643|16621|16610|4459
1606150800000|2020-11-23 17:00:00|16639|16628|16663|16652|16663|16652|16636|16625|1545
1606154400000|2020-11-23 18:00:00|16664|16653|16662|16650|16664|16653|16645|16634|761
1606158000000|2020-11-23 19:00:00|16661|16649|16656|16646|16661|16649|16637|16626|1490
1606161600000|2020-11-23 20:00:00|16656.5|16646.5|16654.5|16644.5|16664.5|16654.5|16644|16634|2135
1606165200000|2020-11-23 21:00:00|16655|16645|16672.1|16648.1|16674.6|16650.6|16652.5|16630.5|82
1606168800000|2020-11-23 22:00:00|16672|16648|16679|16655|16680.9|16656.9|16669.9|16645.9|0
1606172400000|2020-11-23 23:00:00|16679.6|16655.6|16712|16688|16744|16720|16671.5|16647.5|0
1606176000000|2020-11-24 00:00:00|16711.6|16687.6|16675.1|16651.1|16724.5|16700.5|16675.1|16651.1|0
1606179600000|2020-11-24 01:00:00|16677.5|16653.5|16589|16579|16715|16705|16581|16571|70303
1606183200000|2020-11-24 02:00:00|16588|16578|16572|16562|16604|16594|16542|16532|50278
1606186800000|2020-11-24 03:00:00|16574|16564|16575|16565|16596|16586|16561|16551|27924
1606190400000|2020-11-24 04:00:00|16578|16568|16573|16563|16579|16569|16567|16557|12033
1606194000000|2020-11-24 05:00:00|16575|16565|16534|16524|16590|16580|16516|16506|43170
1606197600000|2020-11-24 06:00:00|16533|16523|16540|16530|16577|16567|16518|16508|39636
1606201200000|2020-11-24 07:00:00|16541|16531|16530|16520|16550|16540|16518|16508|18579
1606204800000|2020-11-24 08:00:00|16531|16521|16533|16509|16562|16551|16517.5|16493.5|11073
1606208400000|2020-11-24 09:00:00|16543|16532|16550|16539|16560|16548|16527|16514|2890
1606212000000|2020-11-24 10:00:00|16551|16540|16550|16538|16556|16544|16536|16525|1628
1606215600000|2020-11-24 11:00:00|16551|16539|16545|16534|16565|16554|16543|16532|1222
1606219200000|2020-11-24 12:00:00|16544|16533|16552|16540|16555|16544|16539|16528|1032
1606222800000|2020-11-24 13:00:00|16551|16539|16549|16537|16559|16548|16548|16537|738
1606226400000|2020-11-24 14:00:00|16548|16536|16540|16528|16562|16551|16521|16510|3383
1606230000000|2020-11-24 15:00:00|16539|16529|16538|16526|16543|16532|16515|16504|3350
1606233600000|2020-11-24 16:00:00|16539|16527|16549|16537|16564|16552|16538|16526|1972
1606237200000|2020-11-24 17:00:00|16550|16538|16558|16546|16559|16548|16540|16529|1036
1606240800000|2020-11-24 18:00:00|16557|16547|16560|16548|16571|16560|16553|16542|1545
1606244400000|2020-11-24 19:00:00|16559|16546|16557|16547|16562|16551|16546|16535|988
1606248000000|2020-11-24 20:00:00|16556.5|16546.5|16585.5|16575.5|16589.5|16579.5|16550.5|16540.5|2366
1606251600000|2020-11-24 21:00:00|16584|16574|16607.9|16583.9|16619.1|16595.1|16581|16561.3|72
1606255200000|2020-11-24 22:00:00|16607.7|16583.7|16604.1|16580.1|16608.3|16584.3|16603.4|16579.4|0
1606258800000|2020-11-24 23:00:00|16604.7|16580.7|16627.8|16603.8|16632.2|16608.2|16598.1|16574.1|0
1606262400000|2020-11-25 00:00:00|16626.9|16602.9|16602.7|16578.7|16663.5|16639.5|16599|16575|0
1606266000000|2020-11-25 01:00:00|16598.6|16588.6|16595.6|16585.6|16676.1|16666.1|16560.1|16550.1|60311
1606269600000|2020-11-25 02:00:00|16596.6|16586.6|16584.6|16574.6|16627.6|16617.6|16546.6|16536.6|43171
1606273200000|2020-11-25 03:00:00|16586.6|16576.6|16527.6|16517.6|16609.6|16599.6|16516.6|16506.6|21677
1606276800000|2020-11-25 04:00:00|16526.6|16516.6|16529.3|16519.3|16540.3|16530.3|16517.6|16507.6|7689
1606280400000|2020-11-25 05:00:00|16531.3|16521.3|16420.3|16410.3|16547.3|16537.3|16402.3|16392.3|27217
1606284000000|2020-11-25 06:00:00|16424.3|16414.3|16381.3|16371.3|16458.3|16448.3|16379.3|16369.3|35245
1606287600000|2020-11-25 07:00:00|16384.3|16374.3|16415.3|16405.3|16416.3|16406.3|16380.3|16370.3|9574
1606291200000|2020-11-25 08:00:00|16416.3|16404.3|16389.4|16365.4|16427|16407.3|16379.3|16358|5517
1606294800000|2020-11-25 09:00:00|16399.3|16382.3|16383.3|16372.3|16406.3|16395.3|16375.3|16362.3|3514
1606298400000|2020-11-25 10:00:00|16384.3|16373.3|16376.3|16365.3|16396.3|16385.3|16372.3|16361.3|1305
1606302000000|2020-11-25 11:00:00|16377.3|16366.3|16382.3|16369.3|16385.3|16374.3|16369.3|16357.3|1892
1606305600000|2020-11-25 12:00:00|16383.3|16370.3|16398.3|16386.3|16408.3|16396.3|16383.3|16370.3|1821
1606309200000|2020-11-25 13:00:00|16397.3|16387.3|16398.3|16386.3|16405.3|16392.3|16389.3|16378.3|2364
1606312800000|2020-11-25 14:00:00|16397.3|16387.3|16366.3|16354.3|16403.3|16391.3|16363.3|16350.3|4263
1606316400000|2020-11-25 15:00:00|16365.3|16353.3|16408.3|16395.3|16419.3|16408.3|16352.3|16341.3|1985
1606320000000|2020-11-25 16:00:00|16407.3|16394.3|16409.3|16397.3|16416.3|16405.3|16401.3|16390.3|974
1606323600000|2020-11-25 17:00:00|16410.3|16398.3|16422.3|16411.3|16424.3|16413.3|16403.3|16392.3|1478
1606327200000|2020-11-25 18:00:00|16421.3|16410.3|16417.3|16404.3|16424.3|16413.3|16409.3|16397.3|644
1606330800000|2020-11-25 19:00:00|16416.3|16403.3|16419.3|16409.3|16421.3|16410.8|16402.3|16391.3|995
1606334400000|2020-11-25 20:00:00|16418.8|16408.8|16409.8|16399.8|16425.3|16415.3|16404.3|16394.3|1128
1606338000000|2020-11-25 21:00:00|16408.8|16398.8|16415.1|16391.1|16418.8|16400.3|16406.3|16384.3|37
1606341600000|2020-11-25 22:00:00|16415|16391|16421|16397|16422|16398|16413.4|16389.4|0
1606345200000|2020-11-25 23:00:00|16424.5|16400.5|16435.3|16411.3|16435.8|16411.8|16418.9|16394.9|0
1606348800000|2020-11-26 00:00:00|16434.5|16410.5|16424|16400|16452.3|16428.3|16413.1|16389.1|0
1606352400000|2020-11-26 01:00:00|16422.9|16398.9|16437.3|16427.3|16482.3|16472.3|16404.8|16394.8|57428
1606356000000|2020-11-26 02:00:00|16438.3|16428.3|16369.3|16359.3|16468.3|16458.3|16363.3|16353.3|39805
1606359600000|2020-11-26 03:00:00|16370.3|16360.3|16433.3|16423.3|16469.3|16459.3|16367.3|16357.3|27557
1606363200000|2020-11-26 04:00:00|16432.3|16422.3|16437.3|16427.3|16440.3|16430.3|16429.3|16419.3|10610
1606366800000|2020-11-26 05:00:00|16439.3|16429.3|16523.3|16513.3|16536.3|16526.3|16427.3|16417.3|39904
1606370400000|2020-11-26 06:00:00|16524.3|16514.3|16534.3|16524.3|16539.3|16529.3|16476.3|16466.3|34287
1606374000000|2020-11-26 07:00:00|16535.3|16525.3|16541.3|16531.3|16546.3|16536.3|16522.3|16512.3|15378
1606377600000|2020-11-26 08:00:00|16542.3|16530.3|16530.2|16506.2|16563.3|16551.3|16529.8|16505.8|10249
1606381200000|2020-11-26 09:00:00|16530|16506|16548.3|16536.3|16549.3|16537.3|16518.3|16506|2248
1606384800000|2020-11-26 10:00:00|16549.3|16537.3|16544.3|16532.3|16553.3|16542.3|16537.3|16525.3|891
1606388400000|2020-11-26 11:00:00|16545.3|16533.3|16545.3|16533.3|16553.3|16542.3|16542.3|16530.3|1100
1606392000000|2020-11-26 12:00:00|16544.3|16532.3|16542.3|16531.3|16548.3|16536.3|16538.3|16527.3|763
1606395600000|2020-11-26 13:00:00|16543.3|16532.3|16541.3|16530.3|16548.3|16536.3|16537.3|16526.3|1093
1606399200000|2020-11-26 14:00:00|16542.3|16531.3|16552.3|16540.3|16552.3|16541.3|16538.3|16527.3|2025
1606402800000|2020-11-26 15:00:00|16553.3|16541.3|16557.3|16545.3|16559.3|16548.3|16551.3|16540.3|1155
1606406400000|2020-11-26 16:00:00|16556.3|16546.3|16559.3|16548.3|16566.3|16554.3|16554.3|16543.3|1827
1606410000000|2020-11-26 17:00:00|16560.3|16547.3|16563.3|16551.3|16565.3|16551.3|16554.3|16543.3|1188
1606413600000|2020-11-26 18:00:00|16564.3|16552.3|16562.3|16550.3|16565.3|16553.3|16561.3|16549.3|916
1606417200000|2020-11-26 19:00:00|16561.3|16549.3|16551.8|16541.8|16561.3|16550.3|16550.8|16540.8|972
1606420800000|2020-11-26 20:00:00|16551.3|16541.3|16551.3|16541.3|16553.8|16543.8|16543.8|16533.8|509
1606424400000|2020-11-26 21:00:00|16551.8|16541.8|16550|16526|16553.3|16543.3|16541.3|16526|53
1606428000000|2020-11-26 22:00:00|16550.4|16526.4|16551.4|16527.4|16551.4|16527.4|16550.4|16526.4|0
1606431600000|2020-11-26 23:00:00|16557.2|16533.2|16552.9|16528.9|16564.6|16540.6|16537.2|16513.2|0
1606435200000|2020-11-27 00:00:00|16553.7|16529.7|16558.3|16534.3|16558.3|16534.3|16535.6|16511.6|0
1606438800000|2020-11-27 01:00:00|16552.7|16542.7|16606.2|16596.2|16652.2|16642.2|16527.7|16517.7|41269
1606442400000|2020-11-27 02:00:00|16605.2|16595.2|16677.2|16667.2|16712.2|16702.2|16582.2|16572.2|35927
1606446000000|2020-11-27 03:00:00|16678.2|16668.2|16639.2|16629.2|16712.2|16702.2|16617.2|16607.2|22274
1606449600000|2020-11-27 04:00:00|16641.2|16631.2|16639.2|16629.2|16649.2|16639.2|16636.2|16626.2|6076
1606453200000|2020-11-27 05:00:00|16637.2|16627.2|16679.2|16669.2|16681.2|16671.2|16595.2|16585.2|25954
1606456800000|2020-11-27 06:00:00|16678.2|16668.2|16849.2|16839.2|16855.2|16845.2|16658.2|16648.2|49340
1606460400000|2020-11-27 07:00:00|16851.2|16841.2|16830.2|16820.2|16871.2|16861.2|16827.2|16817.2|16309
1606464000000|2020-11-27 08:00:00|16833.2|16821.2|16841|16817|16852.2|16840.2|16812.3|16788.3|8116
1606467600000|2020-11-27 09:00:00|16841.2|16817.2|16839.2|16827.2|16852.2|16841.2|16815.2|16804.2|3924
1606471200000|2020-11-27 10:00:00|16840.2|16828.2|16836.2|16825.2|16843.2|16832.2|16829.2|16818.2|1806
1606474800000|2020-11-27 11:00:00|16837.2|16826.2|16842.2|16830.2|16845.2|16833.2|16833.2|16822.2|1249
1606478400000|2020-11-27 12:00:00|16843.2|16831.2|16838.2|16826.2|16843.2|16832.2|16834.2|16823.2|761
1606482000000|2020-11-27 13:00:00|16837.2|16825.2|16839.2|16827.2|16848.2|16836.2|16834.2|16822.2|736
1606485600000|2020-11-27 14:00:00|16838.2|16826.2|16825.2|16813.2|16846.2|16834.2|16822.2|16811.2|3758
1606489200000|2020-11-27 15:00:00|16826.2|16814.2|16866.2|16855.2|16874.2|16862.2|16822.2|16811.2|5193
1606492800000|2020-11-27 16:00:00|16865.2|16854.2|16838.2|16827.2|16867.2|16856.2|16835.2|16824.2|2450
1606496400000|2020-11-27 17:00:00|16840.2|16828.2|16848.2|16836.2|16851.2|16838.2|16832.2|16820.2|1606
1606500000000|2020-11-27 18:00:00|16847.2|16835.2|16848.2|16835.2|16852.2|16841.2|16845.2|16833.2|323
1606503600000|2020-11-27 19:00:00|16849.2|16836.2|16851.7|16841.7|16851.7|16841.7|16846.2|16834.2|69
1606507200000|2020-11-27 20:00:00|16852.2|16842.2|16846.7|16836.7|16854.7|16844.7|16844.7|16834.7|164
1606510800000|2020-11-27 21:00:00|16844.2|16834.2|16844.2|16834.2|16844.2|16834.2|16844.2|16834.2|3
1606690800000|2020-11-29 23:00:00|16882.5|16858.5|16869.7|16845.7|16895|16871|16863.7|16839.7|0
1606694400000|2020-11-30 00:00:00|16868|16844|16875.2|16851.2|16878.4|16854.4|16833.4|16809.4|0
1606698000000|2020-11-30 01:00:00|16876.4|16852.4|17090.1|17080.1|17176.6|17166.6|16829.6|16819.6|96267
1606701600000|2020-11-30 02:00:00|17089.1|17079.1|17066.1|17056.1|17151.1|17141.1|17052.1|17042.1|48379
1606705200000|2020-11-30 03:00:00|17067.1|17057.1|17068.1|17058.1|17118.1|17108.1|17044.1|17034.1|22108
1606708800000|2020-11-30 04:00:00|17069.1|17059.1|17042.1|17032.1|17070.1|17060.1|17036.1|17026.1|4061
1606712400000|2020-11-30 05:00:00|17046.1|17036.1|16884.1|16874.1|17054.1|17044.1|16842.1|16832.1|65739
1606716000000|2020-11-30 06:00:00|16883.1|16873.1|16692.1|16682.1|16915.1|16905.1|16677.1|16667.1|62629
1606719600000|2020-11-30 07:00:00|16691.1|16681.1|16677.1|16667.1|16723.1|16713.1|16669.1|16659.1|14265
1606723200000|2020-11-30 08:00:00|16678.1|16666.1|16712|16688|16719.4|16695.4|16653.1|16642.1|10991
1606726800000|2020-11-30 09:00:00|16695.1|16684.1|16677.1|16665.1|16712.1|16701.1|16671.1|16660.1|4986
1606730400000|2020-11-30 10:00:00|16678.1|16666.1|16680.1|16668.1|16694.1|16683.1|16663.1|16651.1|1785
1606734000000|2020-11-30 11:00:00|16681.1|16669.1|16693.1|16681.1|16700.1|16689.1|16667.1|16655.1|1162
1606737600000|2020-11-30 12:00:00|16692.1|16680.1|16714.1|16702.1|16730.1|16719.1|16692.1|16680.1|1503
1606741200000|2020-11-30 13:00:00|16713.1|16701.1|16739.1|16728.1|16742.1|16730.1|16712.1|16700.1|1855
1606744800000|2020-11-30 14:00:00|16738.1|16727.1|16738.1|16727.1|16748.1|16737.1|16714.1|16703.1|5206
1606748400000|2020-11-30 15:00:00|16739.1|16728.1|16693.1|16681.1|16743.1|16732.1|16685.1|16674.1|4985
1606752000000|2020-11-30 16:00:00|16692.1|16682.1|16638.1|16626.1|16695.1|16683.1|16622.1|16610.1|5832
1606755600000|2020-11-30 17:00:00|16639.1|16627.1|16654.1|16642.1|16657.1|16646.1|16630.1|16619.1|1243
1606759200000|2020-11-30 18:00:00|16653.1|16641.1|16660.1|16648.1|16660.1|16649.1|16641.1|16630.1|1108
1606762800000|2020-11-30 19:00:00|16659.1|16647.1|16676.1|16666.1|16676.1|16666.1|16648.1|16637.1|1322
1606766400000|2020-11-30 20:00:00|16677.1|16667.1|16651.6|16641.6|16680.6|16670.6|16638.6|16628.6|2842
1606770000000|2020-11-30 21:00:00|16653.6|16643.6|16679.4|16655.4|16680.4|16656.4|16650.6|16629.4|115
1606773600000|2020-11-30 22:00:00|16679.2|16655.2|16670.4|16646.4|16679.2|16655.2|16666.9|16642.9|0
1606777200000|2020-11-30 23:00:00|16673.6|16649.6|16704.7|16680.7|16706.4|16682.4|16658.5|16634.5|0
1606780800000|2020-12-01 00:00:00|16705.5|16681.5|16718|16694|16732|16708|16700.4|16676.4|0
1606784400000|2020-12-01 01:00:00|16715.6|16691.6|16776.7|16766.7|16784.7|16774.7|16672.7|16662.7|54149
1606788000000|2020-12-01 02:00:00|16777.7|16767.7|16848.7|16838.7|16852.7|16842.7|16753.7|16743.7|41785
1606791600000|2020-12-01 03:00:00|16850.7|16840.7|16966.7|16956.7|17016.7|17006.7|16844.7|16834.7|37063
1606795200000|2020-12-01 04:00:00|16967.7|16957.7|16962.7|16952.7|16978.7|16968.7|16954.7|16944.7|2549
1606798800000|2020-12-01 05:00:00|16963.7|16953.7|16980.7|16970.7|16980.7|16970.7|16897.7|16887.7|41889
1606802400000|2020-12-01 06:00:00|16979.7|16969.7|17008.7|16998.7|17063.7|17053.7|16923.7|16913.7|67433
1606806000000|2020-12-01 07:00:00|17012.7|17002.7|16956.7|16946.7|17022.7|17012.7|16951.7|16941.7|13107
1606809600000|2020-12-01 08:00:00|16957.7|16945.7|16986.4|16962.4|16998.2|16984.7|16949.7|16937.7|6945
1606813200000|2020-12-01 09:00:00|16979.7|16966.7|16974.7|16963.7|16990.7|16978.7|16965.7|16954.7|2534
1606816800000|2020-12-01 10:00:00|16975.7|16962.7|16985.7|16973.7|16990.7|16979.7|16967.7|16956.7|1923
1606820400000|2020-12-01 11:00:00|16984.7|16972.7|16968.7|16956.7|16985.7|16974.7|16965.7|16953.7|2655
1606824000000|2020-12-01 12:00:00|16967.7|16955.7|16969.7|16958.7|16972.7|16961.7|16961.7|16949.7|1224
1606827600000|2020-12-01 13:00:00|16970.7|16959.7|16987.7|16975.7|16990.7|16979.7|16963.7|16952.7|1233
1606831200000|2020-12-01 14:00:00|16986.7|16974.7|16999.7|16987.7|17004.7|16993.7|16962.7|16951.7|3830
1606834800000|2020-12-01 15:00:00|17000.7|16988.7|17008.7|16996.7|17013.7|17002.7|16984.7|16973.7|3105
1606838400000|2020-12-01 16:00:00|17009.7|16997.7|17015.7|17003.7|17023.7|17012.7|17004.7|16993.7|1671
1606842000000|2020-12-01 17:00:00|17014.7|17002.7|17037.7|17026.7|17040.7|17028.7|17011.7|17000.7|1528
1606845600000|2020-12-01 18:00:00|17038.7|17027.7|17060.7|17048.7|17060.7|17048.7|17037.7|17026.7|1511
1606849200000|2020-12-01 19:00:00|17059.7|17049.7|17045.2|17035.2|17059.7|17049.7|17038.7|17027.7|1182
1606852800000|2020-12-01 20:00:00|17045.7|17035.7|17040.2|17030.2|17045.7|17035.7|17023.2|17013.2|1324
1606856400000|2020-12-01 21:00:00|17039.2|17029.2|17029.8|17005.8|17042.9|17029.2|17022.6|16998.6|156
1606860000000|2020-12-01 22:00:00|17028|17004|17032|17008|17035.4|17011.4|17026.7|17002.7|0
1606863600000|2020-12-01 23:00:00|17031.7|17007.7|17026.2|17002.2|17045.5|17021.5|17005|16981|0
1606867200000|2020-12-02 00:00:00|17027.1|17003.1|17030|17006|17033.3|17009.3|17001.3|16977.3|0
1606870800000|2020-12-02 01:00:00|17016.2|17006.2|16944.7|16934.7|17071.7|17061.7|16914.7|16904.7|73707
1606874400000|2020-12-02 02:00:00|16945.7|16935.7|17013.7|17003.7|17115.7|17105.7|16926.7|16916.7|52942
1606878000000|2020-12-02 03:00:00|17014.7|17004.7|17028.7|17018.7|17070.7|17060.7|16991.7|16981.7|24927
1606881600000|2020-12-02 04:00:00|17027.7|17017.7|17026.7|17016.7|17037.7|17027.7|17018.7|17008.7|2109
1606885200000|2020-12-02 05:00:00|17025.7|17015.7|16973.7|16963.7|17046.7|17036.7|16965.7|16955.7|30563
1606888800000|2020-12-02 06:00:00|16975.7|16965.7|16994.7|16984.7|17072.7|17062.7|16973.7|16963.7|25673
1606892400000|2020-12-02 07:00:00|16993.7|16983.7|17029.7|17019.7|17050.7|17040.7|16991.7|16981.7|8090
1606896000000|2020-12-02 08:00:00|17030.7|17018.7|17026.9|17002.9|17065.7|17054.7|16993.7|16970.1|6799
1606899600000|2020-12-02 09:00:00|17009.7|16996.7|17033.7|17021.7|17048.7|17037.7|17009.7|16996.7|1565
1606903200000|2020-12-02 10:00:00|17032.7|17022.7|17043.7|17031.7|17046.7|17035.7|17030.7|17019.7|417
1606906800000|2020-12-02 11:00:00|17042.7|17032.7|17056.7|17045.7|17056.7|17045.7|17037.7|17026.7|1105
1606910400000|2020-12-02 12:00:00|17055.7|17044.7|17037.7|17026.7|17055.7|17044.7|17022.7|17011.7|1658
1606914000000|2020-12-02 13:00:00|17036.7|17025.7|17036.7|17025.7|17046.7|17035.7|17032.7|17021.7|744
1606917600000|2020-12-02 14:00:00|17035.7|17024.7|17047.7|17036.7|17048.7|17037.7|17003.7|16992.7|2671
1606921200000|2020-12-02 15:00:00|17049.7|17035.7|17059.7|17047.7|17067.7|17056.7|17033.7|17022.7|3367
1606924800000|2020-12-02 16:00:00|17060.7|17048.7|17061.7|17049.7|17066.7|17055.7|17051.7|17040.7|1236
1606928400000|2020-12-02 17:00:00|17060.7|17050.7|17058.7|17046.7|17064.7|17053.7|17054.7|17043.7|790
1606932000000|2020-12-02 18:00:00|17059.7|17047.7|17052.7|17041.7|17063.7|17052.7|17049.7|17038.7|691
1606935600000|2020-12-02 19:00:00|17053.7|17040.7|17060.7|17050.7|17065.7|17055.2|17049.7|17037.7|427
1606939200000|2020-12-02 20:00:00|17061.2|17051.2|17054.2|17044.2|17068.2|17058.2|17051.2|17041.2|1762
1606942800000|2020-12-02 21:00:00|17054.7|17044.7|17060.6|17036.6|17065.1|17049.2|17053.7|17033.3|96
1606946400000|2020-12-02 22:00:00|17060.4|17036.4|17060.8|17036.8|17061.1|17037.1|17058.6|17034.6|0
1606950000000|2020-12-02 23:00:00|17063.4|17039.4|17050.8|17026.8|17071.7|17047.7|17047.3|17023.3|0
1606953600000|2020-12-03 00:00:00|17050|17026|17046.6|17022.6|17053.2|17029.2|17029.8|17005.8|0
1606957200000|2020-12-03 01:00:00|17047.8|17023.8|17020|17010|17053|17043|16964|16954|52485
1606960800000|2020-12-03 02:00:00|17021|17011|16924|16914|17021|17011|16897|16887|53007
1606964400000|2020-12-03 03:00:00|16925|16915|16977|16967|17008|16998|16903|16893|25207
1606968000000|2020-12-03 04:00:00|16978|16968|16969|16959|16979|16969|16959|16949|3230
1606971600000|2020-12-03 05:00:00|16971|16961|16977|16967|17016|17006|16950|16940|30119
1606975200000|2020-12-03 06:00:00|16975|16965|16984|16974|17058|17048|16939|16929|30253
1606978800000|2020-12-03 07:00:00|16983|16973|16996|16986|17006|16996|16980|16970|6862
1606982400000|2020-12-03 08:00:00|16997|16985|16983.1|16959.1|17007.3|16993|16979.4|16955.4|2690
1606986000000|2020-12-03 09:00:00|16991|16982|16983|16971|17004|16993|16974|16963|2079
1606989600000|2020-12-03 10:00:00|16982|16970|16990|16979|16991|16980|16977|16965|800
1606993200000|2020-12-03 11:00:00|16989|16978|16986|16974|16991|16980|16975|16964|619
1606996800000|2020-12-03 12:00:00|16987|16975|16991|16979|16991|16980|16982|16971|396
1607000400000|2020-12-03 13:00:00|16990|16980|16991|16979|16996|16984|16980|16968|942
1607004000000|2020-12-03 14:00:00|16990|16978|17018|17007|17024|17013|16983|16972|3716
1607007600000|2020-12-03 15:00:00|17017|17006|17029|17017|17039|17027|17017|17006|2811
1607011200000|2020-12-03 16:00:00|17030|17019|17028|17016|17035|17024|17016|17005|1466
1607014800000|2020-12-03 17:00:00|17029|17017|17026|17014|17032|17020|17009|16997|877
1607018400000|2020-12-03 18:00:00|17025|17013|17009|16997|17028|17017|17006|16995|447
1607022000000|2020-12-03 19:00:00|17010|16998|17030|17020|17031|17020|17010|16998|407
1607025600000|2020-12-03 20:00:00|17029.5|17019.5|17019.5|17009.5|17035.5|17025.5|16999.5|16989.5|1230
1607029200000|2020-12-03 21:00:00|17021|17011|17006.9|16982.9|17021|17011|17006.2|16982.2|118
1607032800000|2020-12-03 22:00:00|17007.5|16983.5|17006.2|16982.2|17011.5|16987.5|17001.5|16977.5|0
1607036400000|2020-12-03 23:00:00|17010.6|16986.6|17016.3|16992.3|17027.7|17003.7|17000.7|16976.7|0
1607040000000|2020-12-04 00:00:00|17015.9|16991.9|17027.6|17003.6|17035.3|17011.3|17014.8|16990.8|0
1607043600000|2020-12-04 01:00:00|17033.7|17023.7|16893.2|16883.2|17034.2|17024.2|16871.2|16861.2|56180
1607047200000|2020-12-04 02:00:00|16892.2|16882.2|16931.2|16921.2|16947.2|16937.2|16855.2|16845.2|43664
1607050800000|2020-12-04 03:00:00|16932.2|16922.2|16929.2|16919.2|16972.2|16962.2|16913.2|16903.2|16924
1607054400000|2020-12-04 04:00:00|16926.2|16916.2|16930.2|16920.2|16930.2|16920.2|16917.2|16907.2|2216
1607058000000|2020-12-04 05:00:00|16929.2|16919.2|17054.2|17044.2|17082.2|17072.2|16926.2|16916.2|40894
1607061600000|2020-12-04 06:00:00|17055.2|17045.2|17029.2|17019.2|17077.2|17067.2|16985.2|16975.2|28805
1607065200000|2020-12-04 07:00:00|17026.2|17016.2|17012.2|17002.2|17033.2|17023.2|16995.2|16985.2|9889
1607068800000|2020-12-04 08:00:00|17013.2|17001.2|17012.8|16988.8|17046.2|17035.2|17001.1|16977.1|4941
1607072400000|2020-12-04 09:00:00|17018.2|17001.2|17038.2|17026.2|17054.2|17042.2|17013.2|17001.2|1494
1607076000000|2020-12-04 10:00:00|17039.2|17027.2|17037.2|17026.2|17041.2|17029.2|17026.2|17015.2|1176
1607079600000|2020-12-04 11:00:00|17036.2|17025.2|17021.2|17009.2|17038.2|17027.2|17018.2|17006.2|736
1607083200000|2020-12-04 12:00:00|17022.2|17011.2|17006.2|16995.2|17029.2|17017.2|17004.2|16992.2|970
1607086800000|2020-12-04 13:00:00|17005.2|16994.2|17006.2|16995.2|17017.2|17006.2|16997.2|16985.2|1362
1607090400000|2020-12-04 14:00:00|17007.2|16994.2|17003.2|16991.2|17027.2|17016.2|16997.2|16986.2|1896
1607094000000|2020-12-04 15:00:00|17004.2|16992.2|17012.2|17000.2|17021.2|17010.2|16994.2|16982.2|2642
1607097600000|2020-12-04 16:00:00|17011.2|17001.2|17015.2|17004.2|17025.2|17014.2|17010.2|16998.2|1124
1607101200000|2020-12-04 17:00:00|17016.2|17005.2|17023.2|17011.2|17026.2|17015.2|17014.2|17002.2|945
1607104800000|2020-12-04 18:00:00|17024.2|17012.2|17016.2|17005.2|17027.2|17016.2|17014.2|17003.2|895
1607108400000|2020-12-04 19:00:00|17017.2|17004.2|17028.2|17018.2|17028.2|17018.2|17012.2|17000.2|433
1607112000000|2020-12-04 20:00:00|17028.7|17018.7|17036.2|17026.2|17036.2|17026.2|17016.2|17006.2|1280
1607115600000|2020-12-04 21:00:00|17036.7|17026.7|17037.7|17013.7|17048.2|17028.7|17026.7|17012.1|130
1607295600000|2020-12-06 23:00:00|17091.1|17067.1|17084.6|17060.6|17101|17077|17072.2|17048.2|0
1607299200000|2020-12-07 00:00:00|17084.2|17060.2|17064.8|17040.8|17085|17061|17054.5|17030.5|0
1607302800000|2020-12-07 01:00:00|17039.5|17029.5|16901.5|16891.5|17043.5|17033.5|16862.5|16852.5|66035
1607306400000|2020-12-07 02:00:00|16902.5|16892.5|16872.5|16862.5|16962.5|16952.5|16871.5|16861.5|44912
1607310000000|2020-12-07 03:00:00|16871.5|16861.5|16839.5|16829.5|16897.5|16887.5|16801.5|16791.5|28646
1607313600000|2020-12-07 04:00:00|16838.5|16828.5|16844.5|16834.5|16848.5|16838.5|16833.5|16823.5|1309
1607317200000|2020-12-07 05:00:00|16843.5|16833.5|16893.5|16883.5|16922.5|16912.5|16843.5|16833.5|34266
1607320800000|2020-12-07 06:00:00|16892.5|16882.5|16876.5|16866.5|16936.5|16926.5|16855.5|16845.5|34075
1607324400000|2020-12-07 07:00:00|16874.5|16864.5|16881.5|16871.5|16888.5|16878.5|16852.5|16842.5|5687
1607328000000|2020-12-07 08:00:00|16883.5|16872.5|16842.6|16818.6|16904.5|16893.5|16823.7|16799.7|8309
1607331600000|2020-12-07 09:00:00|16833.5|16817.5|16848.5|16836.5|16854.5|16843.5|16830.5|16816.5|2086
1607335200000|2020-12-07 10:00:00|16849.5|16837.5|16854.5|16842.5|16862.5|16851.5|16842.5|16831.5|1271
1607338800000|2020-12-07 11:00:00|16855.5|16843.5|16861.5|16848.5|16864.5|16853.5|16850.5|16839.5|1732
1607342400000|2020-12-07 12:00:00|16862.5|16849.5|16865.5|16854.5|16868.5|16856.5|16858.5|16847.5|686
1607346000000|2020-12-07 13:00:00|16864.5|16853.5|16870.5|16858.5|16874.5|16863.5|16863.5|16852.5|661
1607349600000|2020-12-07 14:00:00|16871.5|16859.5|16913.5|16901.5|16914.5|16902.5|16871.5|16859.5|4346
1607353200000|2020-12-07 15:00:00|16914.5|16902.5|16914.5|16903.5|16919.5|16908.5|16904.5|16893.5|2316
1607356800000|2020-12-07 16:00:00|16913.5|16902.5|16913.5|16901.5|16920.5|16909.5|16904.5|16892.5|1025
1607360400000|2020-12-07 17:00:00|16912.5|16900.5|16910.5|16898.5|16919.5|16907.5|16906.5|16895.5|609
1607364000000|2020-12-07 18:00:00|16909.5|16892.5|16904.5|16892.5|16911.5|16900.5|16897.5|16885.5|808
1607367600000|2020-12-07 19:00:00|16905.5|16893.5|16901.5|16891.5|16909.5|16898.5|16900.5|16889.5|494
1607371200000|2020-12-07 20:00:00|16902|16892|16920|16910|16920|16910|16897.5|16887.5|1425
1607374800000|2020-12-07 21:00:00|16920.5|16910.5|16877.2|16853.2|16927.2|16911|16870.2|16846.2|429
1607378400000|2020-12-07 22:00:00|16878.1|16854.1|16880.9|16856.9|16884.2|16860.2|16874.6|16850.6|0
1607382000000|2020-12-07 23:00:00|16879|16855|16885.4|16861.4|16889.7|16865.7|16879|16855|0
1607385600000|2020-12-08 00:00:00|16884.5|16860.5|16904.3|16880.3|16904.7|16880.7|16867.3|16843.3|0
1607389200000|2020-12-08 01:00:00|16905.5|16895.5|16891.5|16881.5|16977.5|16967.5|16881|16871|44532
1607392800000|2020-12-08 02:00:00|16888.5|16878.5|16899.5|16889.5|16907.5|16897.5|16832.5|16822.5|40066
1607396400000|2020-12-08 03:00:00|16897.5|16887.5|16842.5|16832.5|16905.5|16895.5|16813.5|16803.5|20045
1607400000000|2020-12-08 04:00:00|16841.5|16831.5|16851.5|16841.5|16855.5|16845.5|16839.5|16829.5|1297
1607403600000|2020-12-08 05:00:00|16850.5|16840.5|16891.5|16881.5|16894.5|16884.5|16841.5|16831.5|23809
1607407200000|2020-12-08 06:00:00|16892.5|16882.5|16839.5|16829.5|16927.5|16917.5|16826.5|16816.5|23168
1607410800000|2020-12-08 07:00:00|16834.5|16824.5|16838.5|16828.5|16847.5|16837.5|16828.5|16818.5|4156
1607414400000|2020-12-08 08:00:00|16839.5|16827.5|16851.9|16827.9|16858.9|16834.9|16832.3|16808.3|2174
1607418000000|2020-12-08 09:00:00|16842.5|16829.5|16840.5|16829.5|16864.5|16851.5|16830.5|16818.5|1897
1607421600000|2020-12-08 10:00:00|16841.5|16828.5|16833.5|16821.5|16841.5|16830.5|16825.5|16814.5|2047
1607425200000|2020-12-08 11:00:00|16832.5|16820.5|16803.5|16791.5|16832.5|16820.5|16801.5|16789.5|2245
1607428800000|2020-12-08 12:00:00|16804.5|16792.5|16815.5|16803.5|16817.5|16806.5|16804.5|16792.5|1449
1607432400000|2020-12-08 13:00:00|16816.5|16804.5|16825.5|16813.5|16826.5|16815.5|16814.5|16803.5|1617
1607436000000|2020-12-08 14:00:00|16824.5|16814.5|16806.5|16794.5|16826.5|16815.5|16803.5|16792.5|2611
1607439600000|2020-12-08 15:00:00|16805.5|16795.5|16816.5|16804.5|16820.5|16809.5|16800.5|16789.5|2944
1607443200000|2020-12-08 16:00:00|16817.5|16805.5|16826.5|16815.5|16828.5|16817.5|16813.5|16801.5|2550
1607446800000|2020-12-08 17:00:00|16828.5|16816.5|16831.5|16819.5|16837.5|16826.5|16822.5|16810.5|1927
1607450400000|2020-12-08 18:00:00|16830.5|16820.5|16843.5|16831.5|16843.5|16831.5|16828.5|16817.5|1383
1607454000000|2020-12-08 19:00:00|16842.5|16830.5|16838.5|16828.5|16846.5|16835.5|16825.5|16814.5|1119
1607457600000|2020-12-08 20:00:00|16839|16829|16849.5|16839.5|16850|16840|16833|16823|1160
1607461200000|2020-12-08 21:00:00|16850|16840|16863.5|16839.5|16865.5|16849|16849|16833|747
1607464800000|2020-12-08 22:00:00|16864.2|16840.2|16899.9|16875.9|16903.1|16879.1|16863.7|16839.7|0
1607468400000|2020-12-08 23:00:00|16914.7|16890.7|16904|16880|16933.6|16909.6|16902.7|16878.7|0
1607472000000|2020-12-09 00:00:00|16904.4|16880.4|16886.5|16862.5|16924.5|16900.5|16883.7|16859.7|0
1607475600000|2020-12-09 01:00:00|16886.9|16862.9|16874.8|16864.8|16944.3|16934.3|16851.8|16841.8|44116
1607479200000|2020-12-09 02:00:00|16873.8|16863.8|16873.8|16863.8|16934.8|16924.8|16867.8|16857.8|33424
1607482800000|2020-12-09 03:00:00|16874.8|16864.8|16863.8|16853.8|16889.8|16879.8|16827.8|16817.8|21336
1607486400000|2020-12-09 04:00:00|16862.8|16852.8|16867.8|16857.8|16872.8|16862.8|16861.8|16851.8|1439
1607490000000|2020-12-09 05:00:00|16868.8|16858.8|16778.8|16768.8|16872.8|16862.8|16763.8|16753.8|32052
1607493600000|2020-12-09 06:00:00|16780.8|16770.8|16716.8|16706.8|16844.8|16834.8|16689.8|16679.8|43049
1607497200000|2020-12-09 07:00:00|16717.8|16707.8|16690.8|16680.8|16717.8|16707.8|16686.8|16676.8|8308
1607500800000|2020-12-09 08:00:00|16691.8|16679.8|16732.6|16708.6|16744.3|16720.3|16672.8|16661.8|7313
1607504400000|2020-12-09 09:00:00|16734.9|16710.9|16684.8|16672.8|16734.9|16710.9|16681.8|16670.8|2756
1607508000000|2020-12-09 10:00:00|16683.8|16671.8|16679.8|16668.8|16694.8|16683.8|16677.8|16665.8|2221
1607511600000|2020-12-09 11:00:00|16678.8|16667.8|16683.8|16671.8|16688.8|16676.8|16677.8|16665.8|951
1607515200000|2020-12-09 12:00:00|16682.8|16669.8|16691.8|16679.8|16691.8|16680.8|16679.8|16667.8|1566
1607518800000|2020-12-09 13:00:00|16690.8|16678.8|16697.8|16685.8|16703.8|16691.8|16688.8|16677.8|675
1607522400000|2020-12-09 14:00:00|16698.8|16686.8|16681.8|16669.8|16698.8|16686.8|16674.8|16663.8|3877
1607526000000|2020-12-09 15:00:00|16682.8|16670.8|16668.8|16656.8|16684.8|16673.8|16664.8|16653.8|2441
1607529600000|2020-12-09 16:00:00|16667.8|16655.8|16646.8|16635.8|16669.8|16658.8|16633.8|16621.8|4400
1607533200000|2020-12-09 17:00:00|16647.8|16636.8|16635.8|16623.8|16657.8|16646.8|16625.8|16614.8|2089
1607536800000|2020-12-09 18:00:00|16634.8|16622.8|16617.8|16605.8|16644.8|16633.8|16616.8|16605.8|3175
1607540400000|2020-12-09 19:00:00|16618.8|16606.8|16623.8|16613.8|16633.8|16621.8|16616.3|16605.8|1567
1607544000000|2020-12-09 20:00:00|16624.3|16614.3|16610.3|16600.3|16627.3|16617.3|16602.3|16592.3|3886
1607547600000|2020-12-09 21:00:00|16610.8|16600.8|16628.5|16604.5|16631|16607|16605.3|16594.5|201
1607551200000|2020-12-09 22:00:00|16628.7|16604.7|16625.7|16601.7|16629.4|16605.4|16621.8|16597.8|0
1607554800000|2020-12-09 23:00:00|16628.3|16604.3|16649.2|16625.2|16657.3|16633.3|16624.1|16600.1|0
1607558400000|2020-12-10 00:00:00|16649.5|16625.5|16642.4|16618.4|16659.8|16635.8|16641.2|16617.2|0
1607562000000|2020-12-10 01:00:00|16641.2|16617.2|16664.3|16654.3|16724.8|16714.8|16615.3|16605.3|59306
1607565600000|2020-12-10 02:00:00|16663.3|16653.3|16730.3|16720.3|16731.3|16721.3|16656.3|16646.3|38516
1607569200000|2020-12-10 03:00:00|16731.3|16721.3|16701.3|16691.3|16742.3|16732.3|16696.3|16686.3|24323
1607572800000|2020-12-10 04:00:00|16700.3|16690.3|16704.3|16694.3|16707.3|16697.3|16699.3|16689.3|1381
1607576400000|2020-12-10 05:00:00|16703.3|16693.3|16639.3|16629.3|16724.3|16714.3|16635.3|16625.3|32001
1607580000000|2020-12-10 06:00:00|16638.3|16628.3|16651.3|16641.3|16664.3|16654.3|16574.3|16564.3|45023
1607583600000|2020-12-10 07:00:00|16649.3|16639.3|16650.3|16640.3|16668.3|16658.3|16634.3|16624.3|8479
1607587200000|2020-12-10 08:00:00|16651.3|16642.3|16662.7|16638.7|16686.3|16668.3|16640.3|16628.3|6224
1607590800000|2020-12-10 09:00:00|16669.3|16656.3|16673.3|16661.3|16693.3|16682.3|16653.3|16642.3|2997
1607594400000|2020-12-10 10:00:00|16676.3|16662.3|16670.3|16658.3|16680.3|16669.3|16664.3|16653.3|345
1607598000000|2020-12-10 11:00:00|16660.3|16650.3|16676.3|16665.3|16680.3|16669.3|16660.3|16650.3|1030
1607601600000|2020-12-10 12:00:00|16677.3|16666.3|16680.3|16669.3|16684.3|16673.3|16656.3|16644.3|1981
1607605200000|2020-12-10 13:00:00|16679.3|16668.3|16675.3|16663.3|16686.3|16675.3|16666.3|16654.3|2587
1607608800000|2020-12-10 14:00:00|16674.3|16664.3|16715.3|16704.3|16720.3|16709.3|16651.3|16640.3|6683
1607612400000|2020-12-10 15:00:00|16716.3|16705.3|16726.3|16715.3|16729.3|16718.3|16709.3|16698.3|4442
1607616000000|2020-12-10 16:00:00|16725.3|16714.3|16717.3|16705.3|16735.3|16724.3|16711.3|16700.3|2120
1607619600000|2020-12-10 17:00:00|16716.3|16704.3|16710.3|16698.3|16726.3|16715.3|16706.3|16695.3|1513
1607623200000|2020-12-10 18:00:00|16709.3|16699.3|16709.3|16697.3|16722.3|16711.3|16705.3|16693.3|1309
1607626800000|2020-12-10 19:00:00|16710.3|16698.3|16689.3|16679.3|16711.3|16699.3|16686.8|16676.8|1608
1607630400000|2020-12-10 20:00:00|16688.8|16678.8|16705.3|16695.3|16711.8|16701.8|16688.3|16678.3|1776
1607634000000|2020-12-10 21:00:00|16706.3|16696.3|16719.8|16695.8|16723.1|16699.1|16702.8|16682.7|45
1607637600000|2020-12-10 22:00:00|16719.1|16695.1|16735.4|16711.4|16735.4|16711.4|16717.6|16693.6|0
1607641200000|2020-12-10 23:00:00|16730.8|16706.8|16740.4|16716.4|16745.5|16721.5|16719.2|16695.2|0
1607644800000|2020-12-11 00:00:00|16740|16716|16713.7|16689.7|16750.9|16726.9|16711.2|16687.2|0
1607648400000|2020-12-11 01:00:00|16713.3|16689.3|16696.4|16686.4|16746.4|16736.4|16687.4|16677.4|40460
1607652000000|2020-12-11 02:00:00|16694.4|16684.4|16566.4|16556.4|16704.4|16694.4|16566.4|16556.4|42031
1607655600000|2020-12-11 03:00:00|16567.4|16557.4|16456.4|16446.4|16622.4|16612.4|16422.4|16412.4|35023
1607659200000|2020-12-11 04:00:00|16455.4|16445.4|16463.4|16453.4|16469.4|16459.4|16451.4|16441.4|2943
1607662800000|2020-12-11 05:00:00|16464.4|16454.4|16441.4|16431.4|16546.4|16536.4|16431.4|16421.4|44185
1607666400000|2020-12-11 06:00:00|16440.4|16430.4|16504.4|16494.4|16535.4|16525.4|16411.4|16401.4|56268
1607670000000|2020-12-11 07:00:00|16505.4|16495.4|16510.4|16500.4|16533.4|16523.4|16495.4|16485.4|16161
1607673600000|2020-12-11 08:00:00|16511.4|16499.4|16461|16437|16512.4|16501.4|16436.1|16412.1|9139
1607677200000|2020-12-11 09:00:00|16465.4|16454.4|16467.4|16455.4|16490.4|16479.4|16463.4|16452.4|4933
1607680800000|2020-12-11 10:00:00|16466.4|16454.4|16450.4|16438.4|16489.4|16477.4|16446.4|16434.4|1961
1607684400000|2020-12-11 11:00:00|16449.4|16437.4|16466.4|16455.4|16468.4|16457.4|16446.4|16434.4|1769
1607688000000|2020-12-11 12:00:00|16467.4|16456.4|16464.4|16452.4|16468.4|16456.4|16448.4|16437.4|1367
1607691600000|2020-12-11 13:00:00|16462.4|16451.4|16478.4|16466.4|16478.4|16467.4|16462.4|16451.4|616
1607695200000|2020-12-11 14:00:00|16477.4|16465.4|16485.4|16474.4|16492.4|16480.4|16463.4|16452.4|2728
1607698800000|2020-12-11 15:00:00|16486.4|16475.4|16491.4|16479.4|16502.4|16491.4|16481.4|16469.4|2465
1607702400000|2020-12-11 16:00:00|16490.4|16480.4|16492.4|16481.4|16500.4|16489.4|16469.4|16458.4|1266
1607706000000|2020-12-11 17:00:00|16493.4|16482.4|16492.4|16481.4|16496.4|16485.4|16471.4|16460.4|873
1607709600000|2020-12-11 18:00:00|16491.4|16480.4|16489.4|16478.4|16497.4|16485.4|16465.4|16453.4|2356
1607713200000|2020-12-11 19:00:00|16490.4|16479.4|16496.9|16486.9|16498.4|16488.4|16481.4|16470.4|1223
1607716800000|2020-12-11 20:00:00|16497.4|16487.4|16465.4|16455.4|16499.4|16489.4|16463.4|16453.4|1853
1607720400000|2020-12-11 21:00:00|16465.9|16455.9|16479.2|16455.2|16490.8|16470.9|16464.9|16452.4|159
1607900400000|2020-12-13 23:00:00|16556.6|16532.6|16508.9|16484.9|16558.3|16534.3|16503.4|16479.4|0
1607904000000|2020-12-14 00:00:00|16511.4|16487.4|16555.6|16531.6|16579.3|16555.3|16505.4|16481.4|0
1607907600000|2020-12-14 01:00:00|16555.2|16531.2|16619.9|16609.9|16666.4|16656.4|16529.9|16519.9|54873
1607911200000|2020-12-14 02:00:00|16621.9|16611.9|16656.9|16646.9|16673.9|16663.9|16598.9|16588.9|32622
1607914800000|2020-12-14 03:00:00|16657.9|16647.9|16660.9|16650.9|16663.9|16653.9|16619.9|16609.9|14072
1607918400000|2020-12-14 04:00:00|16659.9|16649.9|16661.9|16651.9|16661.9|16651.9|16655.9|16645.9|1409
1607922000000|2020-12-14 05:00:00|16660.9|16650.9|16630.9|16620.9|16663.9|16653.9|16597.9|16587.9|31260
1607925600000|2020-12-14 06:00:00|16629.9|16619.9|16672.9|16662.9|16695.9|16685.9|16626.9|16616.9|31826
1607929200000|2020-12-14 07:00:00|16671.9|16661.9|16741.9|16731.9|16741.9|16731.9|16668.9|16658.9|11708
1607932800000|2020-12-14 08:00:00|16740.9|16730.9|16734.5|16710.5|16740.9|16730.9|16700.9|16688.9|5925
1607936400000|2020-12-14 09:00:00|16708.9|16695.9|16740.9|16728.9|16745.9|16734.9|16705.9|16693.9|3762
1607940000000|2020-12-14 10:00:00|16739.9|16727.9|16728.9|16716.9|16740.9|16728.9|16723.9|16712.9|824
1607943600000|2020-12-14 11:00:00|16727.9|16715.9|16732.9|16720.9|16736.9|16724.9|16722.9|16710.9|991
1607947200000|2020-12-14 12:00:00|16731.9|16719.9|16729.9|16717.9|16736.9|16724.9|16726.9|16715.9|1024
1607950800000|2020-12-14 13:00:00|16728.9|16718.9|16726.9|16715.9|16729.9|16718.9|16715.9|16704.9|648
1607954400000|2020-12-14 14:00:00|16725.9|16714.9|16711.9|16699.9|16731.9|16720.9|16703.9|16692.9|1970
1607958000000|2020-12-14 15:00:00|16712.9|16700.9|16704.9|16693.9|16717.9|16706.9|16703.9|16692.9|1273
1607961600000|2020-12-14 16:00:00|16706.9|16694.9|16701.9|16690.9|16712.9|16701.9|16690.9|16679.9|2088
1607965200000|2020-12-14 17:00:00|16702.9|16691.9|16689.9|16677.9|16705.9|16694.9|16684.9|16673.9|1373
1607968800000|2020-12-14 18:00:00|16688.9|16678.9|16706.9|16694.9|16708.9|16697.9|16682.9|16671.9|1680
1607972400000|2020-12-14 19:00:00|16707.9|16695.9|16700.9|16690.9|16708.9|16697.9|16692.9|16681.9|481
1607976000000|2020-12-14 20:00:00|16701.4|16691.4|16688.9|16678.9|16708.4|16698.4|16680.4|16670.4|2055
1607979600000|2020-12-14 21:00:00|16689.4|16679.4|16687.2|16663.2|16691.9|16681.9|16672.4|16655.1|470
1607983200000|2020-12-14 22:00:00|16688.1|16664.1|16685.4|16661.4|16688.1|16664.1|16680.9|16656.9|0
1607986800000|2020-12-14 23:00:00|16694.4|16670.4|16687|16663|16696.8|16672.8|16677.3|16653.3|0
1607990400000|2020-12-15 00:00:00|16687.8|16663.8|16694.9|16670.9|16700.7|16676.7|16677.7|16653.7|0
1607994000000|2020-12-15 01:00:00|16682.1|16672.1|16517.6|16507.6|16692.1|16682.1|16492.6|16482.6|54662
1607997600000|2020-12-15 02:00:00|16514.6|16504.6|16592.6|16582.6|16601.6|16591.6|16501.6|16491.6|38779
1608001200000|2020-12-15 03:00:00|16593.6|16583.6|16572.6|16562.6|16598.6|16588.6|16560.6|16550.6|13074
1608004800000|2020-12-15 04:00:00|16574.6|16564.6|16580.6|16570.6|16587.6|16577.6|16573.6|16563.6|2121
1608008400000|2020-12-15 05:00:00|16581.6|16571.6|16650.6|16640.6|16651.6|16641.6|16566.6|16556.6|24454
1608012000000|2020-12-15 06:00:00|16651.6|16641.6|16686.6|16676.6|16713.6|16703.6|16631.6|16621.6|26587
1608015600000|2020-12-15 07:00:00|16687.6|16677.6|16690.6|16680.6|16706.6|16696.6|16679.6|16669.6|7133
1608019200000|2020-12-15 08:00:00|16691.6|16679.6|16725.5|16701.5|16736.7|16712.7|16689.6|16678.6|4066
1608022800000|2020-12-15 09:00:00|16702.6|16689.6|16714.6|16702.6|16718.6|16706.6|16702.6|16689.6|1551
1608026400000|2020-12-15 10:00:00|16713.6|16703.6|16713.6|16701.6|16717.6|16706.6|16707.6|16696.6|1495
1608030000000|2020-12-15 11:00:00|16712.6|16702.6|16705.6|16694.6|16717.6|16706.6|16704.6|16693.6|1413
1608033600000|2020-12-15 12:00:00|16706.6|16695.6|16709.6|16697.6|16717.6|16706.6|16705.6|16694.6|1109
1608037200000|2020-12-15 13:00:00|16710.6|16698.6|16733.6|16722.6|16734.6|16723.6|16709.6|16697.6|1090
1608040800000|2020-12-15 14:00:00|16732.6|16721.6|16726.6|16714.6|16733.6|16721.6|16704.6|16692.6|3252
1608044400000|2020-12-15 15:00:00|16727.6|16715.6|16722.6|16711.6|16732.6|16721.6|16717.6|16706.6|1676
1608048000000|2020-12-15 16:00:00|16723.6|16710.6|16732.6|16720.6|16743.6|16732.6|16715.6|16704.6|3826
1608051600000|2020-12-15 17:00:00|16731.6|16719.6|16744.6|16732.6|16746.6|16734.6|16728.6|16717.6|1114
1608055200000|2020-12-15 18:00:00|16745.6|16733.6|16747.6|16735.6|16751.6|16740.6|16741.6|16729.6|1082
1608058800000|2020-12-15 19:00:00|16746.6|16736.6|16749.6|16739.6|16757.6|16745.6|16744.6|16732.6|730
1608062400000|2020-12-15 20:00:00|16748.6|16738.6|16760.1|16750.1|16760.1|16750.1|16743.1|16733.1|1414
1608066000000|2020-12-15 21:00:00|16760.6|16750.6|16770.3|16746.3|16775.5|16751.5|16756.1|16737.9|96
1608069600000|2020-12-15 22:00:00|16770.7|16746.7|16779.6|16755.6|16779.8|16755.8|16770.2|16746.2|0
1608073200000|2020-12-15 23:00:00|16779.3|16755.3|16768|16744|16782.2|16758.2|16761.2|16737.2|0
1608076800000|2020-12-16 00:00:00|16767.1|16743.1|16748.6|16724.6|16771.4|16747.4|16729.6|16705.6|0
1608080400000|2020-12-16 01:00:00|16739.9|16729.9|16724.9|16714.9|16765.4|16755.4|16718.9|16708.9|36761
1608084000000|2020-12-16 02:00:00|16726.9|16716.9|16791.9|16781.9|16798.9|16788.9|16713.9|16703.9|27365
1608087600000|2020-12-16 03:00:00|16792.9|16782.9|16756.9|16746.9|16805.9|16795.9|16754.9|16744.9|10682
1608091200000|2020-12-16 04:00:00|16755.9|16745.9|16758.9|16748.9|16760.9|16750.9|16753.9|16743.9|693
1608094800000|2020-12-16 05:00:00|16759.9|16749.9|16779.9|16769.9|16784.9|16774.9|16730.9|16720.9|23524
1608098400000|2020-12-16 06:00:00|16778.9|16768.9|16800.9|16790.9|16805.9|16795.9|16770.9|16760.9|27212
1608102000000|2020-12-16 07:00:00|16802.9|16792.9|16790.9|16780.9|16804.9|16794.9|16782.9|16772.9|5115
1608105600000|2020-12-16 08:00:00|16793.9|16781.9|16832|16808|16845|16821|16792.9|16780.9|4186
1608109200000|2020-12-16 09:00:00|16813.9|16799.9|16811.9|16800.9|16818.9|16807.9|16804.9|16791.9|1759
1608112800000|2020-12-16 10:00:00|16812.9|16799.9|16823.9|16811.9|16825.9|16813.9|16806.9|16795.9|1245
1608116400000|2020-12-16 11:00:00|16822.9|16810.9|16811.9|16800.9|16823.9|16810.9|16811.9|16798.9|345
1608120000000|2020-12-16 12:00:00|16810.9|16799.9|16805.9|16794.9|16811.9|16799.9|16799.9|16788.9|636
1608123600000|2020-12-16 13:00:00|16806.9|16795.9|16804.9|16793.9|16809.9|16798.9|16797.9|16785.9|1187
1608127200000|2020-12-16 14:00:00|16805.9|16794.9|16798.9|16786.9|16820.9|16808.9|16790.9|16779.9|2505
1608130800000|2020-12-16 15:00:00|16799.9|16787.9|16798.9|16786.9|16812.9|16801.9|16777.9|16766.9|2581
1608134400000|2020-12-16 16:00:00|16799.9|16787.9|16807.9|16795.9|16809.9|16798.9|16791.9|16780.9|1072
1608138000000|2020-12-16 17:00:00|16805.9|16796.9|16803.9|16791.9|16811.9|16799.9|16797.9|16786.9|793
1608141600000|2020-12-16 18:00:00|16802.9|16790.9|16787.9|16775.9|16803.9|16792.9|16787.9|16775.9|637
1608145200000|2020-12-16 19:00:00|16789.9|16776.9|16798.4|16788.4|16801.9|16790.9|16773.9|16761.9|1405
1608148800000|2020-12-16 20:00:00|16797.9|16787.9|16784.9|16774.9|16809.4|16799.4|16778.9|16768.9|1337
1608152400000|2020-12-16 21:00:00|16784.4|16774.4|16790.9|16766.9|16795|16778.4|16784.1|16760.1|32
1608156000000|2020-12-16 22:00:00|16790.8|16766.8|16792.1|16768.1|16792.1|16768.1|16786.3|16762.3|0
1608159600000|2020-12-16 23:00:00|16796.8|16772.8|16802.6|16778.6|16806.5|16782.5|16790|16766|0
1608163200000|2020-12-17 00:00:00|16801.7|16777.7|16797.4|16773.4|16803.4|16779.4|16784.8|16760.8|0
1608166800000|2020-12-17 01:00:00|16792|16782|16796|16786|16862|16852|16769.5|16759.5|35630
1608170400000|2020-12-17 02:00:00|16795|16785|16911|16901|16919|16909|16772|16762|42803
1608174000000|2020-12-17 03:00:00|16910|16900|16968|16958|17006|16996|16888|16878|31507
1608177600000|2020-12-17 04:00:00|16969|16959|16969|16959|16970|16960|16963|16953|972
1608181200000|2020-12-17 05:00:00|16966|16956|17006|16996|17019|17009|16938|16928|37507
1608184800000|2020-12-17 06:00:00|17005|16995|17025|17015|17042|17032|16984|16974|38047
1608188400000|2020-12-17 07:00:00|17024|17014|17030|17020|17035|17025|17012|17002|8028
1608192000000|2020-12-17 08:00:00|17031|17018|17036.4|17012.4|17063.7|17039.7|17026|17012.4|5490
1608195600000|2020-12-17 09:00:00|17024|17008|17017|17005|17037|17026|17016|17004|2988
1608199200000|2020-12-17 10:00:00|17018|17006|17013|17001|17022|17010|17012|17000|846
1608202800000|2020-12-17 11:00:00|17012|17000|17004|16992|17014|17003|16997|16985|2328
1608206400000|2020-12-17 12:00:00|17005|16993|17014|17002|17021|17009|17003|16992|1276
1608210000000|2020-12-17 13:00:00|17015|17003|17005|16993|17018|17006|16995|16984|1764
1608213600000|2020-12-17 14:00:00|17006|16994|17019|17007|17034|17022|17003|16991|2496
1608217200000|2020-12-17 15:00:00|17020|17008|17002|16990|17022|17011|16993|16982|1940
1608220800000|2020-12-17 16:00:00|17001|16989|17004|16992|17010|16999|16996|16984|1005
1608224400000|2020-12-17 17:00:00|17003|16993|17000|16988|17012|17001|16995|16984|818
1608228000000|2020-12-17 18:00:00|16999|16989|16982|16971|17000|16989|16980|16968|1519
1608231600000|2020-12-17 19:00:00|16983|16970|16985|16975|16986|16975.5|16979|16968|697
1608235200000|2020-12-17 20:00:00|16985.5|16975.5|16995|16985|16997.5|16987.5|16984.5|16974.5|1358
1608238800000|2020-12-17 21:00:00|16994.5|16984.5|17013.7|16989.7|17014.3|16990.3|16994|16979|115
1608242400000|2020-12-17 22:00:00|17013.6|16989.6|17027|17003|17027|17003|17012.7|16988.7|0
1608246000000|2020-12-17 23:00:00|17021.6|16997.6|17017.9|16993.9|17029.1|17005.1|17016.1|16992.1|0
1608249600000|2020-12-18 00:00:00|17018.7|16994.7|16990.7|16966.7|17019.6|16995.6|16987.8|16963.8|0
1608253200000|2020-12-18 01:00:00|16988.3|16978.3|16956.3|16946.3|17011.3|17001.3|16908.8|16898.8|49355
1608256800000|2020-12-18 02:00:00|16957.3|16947.3|16930.3|16920.3|16975.3|16965.3|16912.3|16902.3|28589
1608260400000|2020-12-18 03:00:00|16931.3|16921.3|16926.3|16916.3|16947.3|16937.3|16908.3|16898.3|10400
1608264000000|2020-12-18 04:00:00|16925.3|16915.3|16921.3|16911.3|16932.3|16922.3|16921.3|16911.3|1285
1608267600000|2020-12-18 05:00:00|16922.3|16912.3|16854.3|16844.3|16934.3|16924.3|16788.3|16778.3|49452
1608271200000|2020-12-18 06:00:00|16855.3|16845.3|16858.3|16848.3|16875.3|16865.3|16836.3|16826.3|37490
1608274800000|2020-12-18 07:00:00|16857.3|16847.3|16818.3|16808.3|16861.3|16851.3|16818.3|16808.3|10992
1608278400000|2020-12-18 08:00:00|16820.3|16807.3|16874.5|16850.5|16886.5|16862.5|16813.3|16802.3|5922
1608282000000|2020-12-18 09:00:00|16838.3|16821.3|16848.3|16837.3|16863.3|16851.3|16838.3|16821.3|1680
1608285600000|2020-12-18 10:00:00|16849.3|16838.3|16858.3|16847.3|16859.3|16847.3|16844.3|16833.3|2462
1608289200000|2020-12-18 11:00:00|16859.3|16846.3|16856.3|16844.3|16859.3|16848.3|16845.3|16834.3|1005
1608292800000|2020-12-18 12:00:00|16855.3|16843.3|16855.3|16843.3|16862.3|16851.3|16853.3|16842.3|552
1608296400000|2020-12-18 13:00:00|16856.3|16844.3|16854.3|16842.3|16857.3|16846.3|16850.3|16838.3|430
1608300000000|2020-12-18 14:00:00|16853.3|16841.3|16849.3|16838.3|16865.3|16854.3|16837.3|16826.3|2124
1608303600000|2020-12-18 15:00:00|16848.3|16837.3|16856.3|16845.3|16864.3|16853.3|16835.3|16824.3|2834
1608307200000|2020-12-18 16:00:00|16857.3|16846.3|16859.3|16848.3|16864.3|16853.3|16842.3|16831.3|1442
1608310800000|2020-12-18 17:00:00|16860.3|16849.3|16866.3|16854.3|16877.3|16866.3|16856.3|16845.3|962
1608314400000|2020-12-18 18:00:00|16867.3|16855.3|16864.3|16852.3|16872.3|16861.3|16860.3|16848.3|670
1608318000000|2020-12-18 19:00:00|16863.3|16851.3|16852.8|16842.8|16870.3|16858.3|16848.8|16838.8|656
1608321600000|2020-12-18 20:00:00|16852.3|16842.3|16888.8|16878.8|16895.3|16885.3|16842.8|16832.8|1889
1608325200000|2020-12-18 21:00:00|16889.3|16879.3|16908.5|16884.5|16919.3|16895.3|16877.8|16856.4|140
1608505200000|2020-12-20 23:00:00|16891.4|16867.4|16879.8|16855.8|16894.8|16870.8|16850.6|16826.6|0
1608508800000|2020-12-21 00:00:00|16878.9|16854.9|16850|16826|16894.9|16870.9|16794.5|16770.5|0
1608512400000|2020-12-21 01:00:00|16848.8|16824.8|16848.1|16838.1|16888.1|16878.1|16738.6|16728.6|51053
1608516000000|2020-12-21 02:00:00|16847.1|16837.1|16988.1|16978.1|17026.1|17016.1|16842.1|16832.1|55503
1608519600000|2020-12-21 03:00:00|16987.1|16977.1|16957.1|16947.1|16994.1|16984.1|16885.1|16875.1|29066
1608523200000|2020-12-21 04:00:00|16956.1|16946.1|16963.1|16953.1|16969.1|16959.1|16956.1|16946.1|1582
1608526800000|2020-12-21 05:00:00|16962.1|16952.1|16999.1|16989.1|17013.1|17003.1|16952.1|16942.1|26874
1608530400000|2020-12-21 06:00:00|16998.1|16988.1|16992.1|16982.1|17020.1|17010.1|16956.1|16946.1|37443
1608534000000|2020-12-21 07:00:00|16989.1|16979.1|16971.1|16961.1|16996.1|16986.1|16948.1|16938.1|8479
1608537600000|2020-12-21 08:00:00|16972.1|16960.1|16977.7|16953.7|17028.9|17004.9|16943.1|16931.1|4677
1608541200000|2020-12-21 09:00:00|16977.2|16953.2|16935.1|16923.1|16980.1|16967.1|16928.1|16916.1|3022
1608544800000|2020-12-21 10:00:00|16934.1|16922.1|16767.1|16754.1|16934.1|16922.1|16761.1|16750.1|14395
1608548400000|2020-12-21 11:00:00|16766.1|16755.1|16829.1|16818.1|16842.1|16831.1|16761.1|16749.1|4378
1608552000000|2020-12-21 12:00:00|16830.1|16820.1|16848.1|16836.1|16856.1|16845.1|16818.1|16807.1|1960
1608555600000|2020-12-21 13:00:00|16847.1|16837.1|16828.1|16817.1|16847.1|16837.1|16794.1|16783.1|4453
1608559200000|2020-12-21 14:00:00|16829.1|16818.1|16868.1|16857.1|16891.1|16880.1|16821.1|16810.1|4262
1608562800000|2020-12-21 15:00:00|16867.1|16856.1|16879.1|16868.1|16883.1|16872.1|16834.1|16822.1|4513
1608566400000|2020-12-21 16:00:00|16880.1|16869.1|16905.1|16893.1|16914.1|16903.1|16876.1|16865.1|2909
1608570000000|2020-12-21 17:00:00|16906.1|16894.1|16926.1|16914.1|16927.1|16916.1|16903.1|16892.1|2098
1608573600000|2020-12-21 18:00:00|16927.1|16915.1|16936.1|16925.1|16945.1|16934.1|16924.1|16913.1|867
1608577200000|2020-12-21 19:00:00|16937.1|16926.1|16936.6|16926.6|16947.1|16936.1|16928.1|16917.1|856
1608580800000|2020-12-21 20:00:00|16937.1|16927.1|16925.1|16915.1|16945.6|16935.6|16912.6|16902.6|1466
1608584400000|2020-12-21 21:00:00|16924.6|16914.6|16936.3|16912.3|16939.3|16924.6|16923.6|16900.5|188
1608588000000|2020-12-21 22:00:00|16936.4|16912.4|16938.3|16914.3|16940.3|16916.3|16933.4|16909.4|0
1608591600000|2020-12-21 23:00:00|16937.6|16913.6|16914.9|16890.9|16952.9|16928.9|16912.3|16888.3|0
1608595200000|2020-12-22 00:00:00|16915.7|16891.7|16894|16870|16928.2|16904.2|16880.5|16856.5|0
1608598800000|2020-12-22 01:00:00|16895.2|16871.2|16971.4|16961.4|17014.4|17004.4|16891.4|16870.8|51685
1608602400000|2020-12-22 02:00:00|16969.4|16959.4|17020.4|17010.4|17025.4|17015.4|16946.4|16936.4|32165
1608606000000|2020-12-22 03:00:00|17019.4|17009.4|17031.4|17021.4|17051.4|17041.4|17008.4|16998.4|19062
1608609600000|2020-12-22 04:00:00|17030.4|17020.4|17022.4|17012.4|17036.4|17026.4|17019.4|17009.4|5115
1608613200000|2020-12-22 05:00:00|17023.4|17013.4|16930.4|16920.4|17034.4|17024.4|16913.4|16903.4|44313
1608616800000|2020-12-22 06:00:00|16929.4|16919.4|16798.4|16788.4|16930.4|16920.4|16779.4|16769.4|43856
1608620400000|2020-12-22 07:00:00|16793.4|16783.4|16846.4|16836.4|16865.4|16855.4|16792.4|16782.4|10608
1608624000000|2020-12-22 08:00:00|16848.4|16837.4|16876.3|16852.3|16895.6|16871.6|16839.4|16827.4|6420
1608627600000|2020-12-22 09:00:00|16862.4|16848.4|16860.4|16848.4|16891.4|16879.4|16859.4|16847.4|4139
1608631200000|2020-12-22 10:00:00|16861.4|16849.4|16869.4|16857.4|16881.4|16869.4|16856.4|16845.4|4490
1608634800000|2020-12-22 11:00:00|16868.4|16856.4|16872.4|16861.4|16872.4|16861.4|16861.4|16849.4|975
1608638400000|2020-12-22 12:00:00|16871.4|16860.4|16871.4|16859.4|16877.4|16866.4|16867.4|16856.4|996
1608642000000|2020-12-22 13:00:00|16873.4|16860.4|16871.4|16859.4|16887.4|16875.4|16870.4|16859.4|836
1608645600000|2020-12-22 14:00:00|16872.4|16858.4|16847.4|16835.4|16872.4|16860.4|16832.4|16821.4|2022
1608649200000|2020-12-22 15:00:00|16846.4|16834.4|16849.4|16837.4|16875.4|16864.4|16838.4|16827.4|2593
1608652800000|2020-12-22 16:00:00|16850.4|16838.4|16846.4|16834.4|16867.4|16856.4|16833.4|16822.4|1788
1608656400000|2020-12-22 17:00:00|16847.4|16835.4|16861.4|16849.4|16861.4|16850.4|16846.4|16834.4|363
1608660000000|2020-12-22 18:00:00|16860.4|16850.4|16863.4|16851.4|16869.4|16857.4|16857.4|16846.4|566
1608663600000|2020-12-22 19:00:00|16864.4|16852.4|16853.4|16843.4|16866.4|16855.4|16844.9|16834.4|400
1608667200000|2020-12-22 20:00:00|16852.9|16842.9|16836.9|16826.9|16855.9|16845.9|16834.9|16824.9|877
1608670800000|2020-12-22 21:00:00|16835.9|16825.9|16843.5|16819.5|16853.9|16833.9|16835.4|16818.7|91
1608674400000|2020-12-22 22:00:00|16843.6|16819.6|16844.8|16820.8|16845.3|16821.3|16843.6|16819.6|0
1608678000000|2020-12-22 23:00:00|16842.5|16818.5|16872.9|16848.9|16873.7|16849.7|16841.2|16817.2|0
1608681600000|2020-12-23 00:00:00|16873.7|16849.7|16823.4|16799.4|16881.9|16857.9|16791.2|16767.2|0
1608685200000|2020-12-23 01:00:00|16828.4|16818.4|16922.4|16912.4|16950.4|16940.4|16823.4|16813.4|61428
1608688800000|2020-12-23 02:00:00|16923.4|16913.4|16934.4|16924.4|16993.4|16983.4|16904.4|16894.4|45129
1608692400000|2020-12-23 03:00:00|16933.4|16923.4|17025.4|17015.4|17066.4|17056.4|16926.4|16916.4|37167
1608696000000|2020-12-23 04:00:00|17024.4|17014.4|17018.4|17008.4|17029.4|17019.4|17016.4|17006.4|4273
1608699600000|2020-12-23 05:00:00|17014.4|17004.4|16796.4|16786.4|17056.4|17046.4|16790.4|16780.4|57685
1608703200000|2020-12-23 06:00:00|16795.4|16785.4|16882.4|16872.4|16906.4|16896.4|16783.4|16773.4|39953
1608706800000|2020-12-23 07:00:00|16886.4|16876.4|16888.4|16878.4|16904.4|16894.4|16881.4|16871.4|9872
1608710400000|2020-12-23 08:00:00|16889.4|16877.4|16915.4|16891.4|16922|16906.4|16883.4|16871.4|4720
1608714000000|2020-12-23 09:00:00|16899.4|16878.4|16902.4|16890.4|16912.4|16901.4|16898.4|16878.4|1302
1608717600000|2020-12-23 10:00:00|16904.4|16891.4|16907.4|16896.4|16915.4|16903.4|16902.4|16891.4|1275
1608721200000|2020-12-23 11:00:00|16906.4|16895.4|16909.4|16897.4|16910.4|16899.4|16902.4|16891.4|756
1608724800000|2020-12-23 12:00:00|16908.4|16896.4|16901.4|16889.4|16908.4|16897.4|16897.4|16886.4|1496
1608728400000|2020-12-23 13:00:00|16900.4|16888.4|16904.4|16892.4|16910.4|16899.4|16893.4|16882.4|516
1608732000000|2020-12-23 14:00:00|16903.4|16891.4|16913.4|16902.4|16918.4|16907.4|16892.4|16881.4|3074
1608735600000|2020-12-23 15:00:00|16914.4|16901.4|16912.4|16900.4|16919.4|16908.4|16899.4|16888.4|2182
1608739200000|2020-12-23 16:00:00|16911.4|16901.4|16922.4|16910.4|16923.4|16912.4|16910.4|16898.4|1843
1608742800000|2020-12-23 17:00:00|16921.4|16911.4|16920.4|16908.4|16925.4|16914.4|16915.4|16904.4|562
1608746400000|2020-12-23 18:00:00|16919.4|16909.4|16922.4|16911.4|16926.4|16915.4|16917.4|16905.4|321
1608750000000|2020-12-23 19:00:00|16921.4|16910.4|16909.9|16899.9|16923.4|16912.4|16909.9|16899.4|346
1608753600000|2020-12-23 20:00:00|16909.4|16899.4|16902.9|16892.9|16919.9|16909.9|16902.9|16892.9|606
1608757200000|2020-12-23 21:00:00|16901.9|16891.9|16936|16912|16937.9|16913.9|16900.4|16878.7|137
1608760800000|2020-12-23 22:00:00|16935.4|16911.4|16934.4|16910.4|16935.4|16911.4|16931.2|16907.2|0
1608764400000|2020-12-23 23:00:00|16934.9|16910.9|16936|16912|16942.5|16918.5|16925.7|16901.7|0
1608768000000|2020-12-24 00:00:00|16935.2|16911.2|16916.2|16892.2|16943.2|16919.2|16913.6|16889.6|0
1608771600000|2020-12-24 01:00:00|16908.7|16898.7|16913.7|16903.7|16955.2|16945.2|16805.7|16795.7|60884
1608775200000|2020-12-24 02:00:00|16910.7|16900.7|16920.7|16910.7|16973.7|16963.7|16874.7|16864.7|43789
1608778800000|2020-12-24 03:00:00|16919.7|16909.7|16913.7|16903.7|16947.7|16937.7|16885.7|16875.7|19376
1608782400000|2020-12-24 04:00:00|16912.7|16902.7|16901.7|16891.7|16918.7|16908.7|16894.7|16884.7|10294
1608786000000|2020-12-24 05:00:00|16902.7|16892.7|16843.7|16833.7|16903.7|16893.7|16830.7|16820.7|26843
1608789600000|2020-12-24 06:00:00|16842.7|16832.7|16898.7|16888.7|16900.7|16890.7|16814.7|16804.7|18268
1608793200000|2020-12-24 07:00:00|16900.7|16890.7|16889.7|16879.7|16900.7|16890.7|16886.7|16876.7|2519
1608796800000|2020-12-24 08:00:00|16892.7|16880.7|16907.9|16883.9|16924.7|16912.7|16891.7|16878.3|2511
1608800400000|2020-12-24 09:00:00|16911.7|16896.7|16903.7|16892.7|16913.7|16902.7|16902.7|16891.7|1025
1608804000000|2020-12-24 10:00:00|16902.7|16890.7|16899.7|16888.7|16908.7|16897.7|16896.7|16884.7|559
1608807600000|2020-12-24 11:00:00|16900.7|16889.7|16894.7|16882.7|16902.7|16891.7|16887.7|16876.7|546
1608811200000|2020-12-24 12:00:00|16893.7|16881.7|16884.7|16873.7|16895.7|16884.7|16883.7|16872.7|532
1608814800000|2020-12-24 13:00:00|16885.7|16874.7|16887.7|16876.7|16889.7|16878.7|16881.7|16870.7|529
1608818400000|2020-12-24 14:00:00|16886.7|16875.7|16905.7|16893.7|16908.7|16896.7|16877.7|16866.7|1197
1608822000000|2020-12-24 15:00:00|16904.7|16892.7|16892.7|16880.7|16907.7|16896.7|16891.7|16879.7|641
1608825600000|2020-12-24 16:00:00|16891.7|16879.7|16885.7|16873.7|16895.7|16884.7|16880.7|16869.7|1080
1608829200000|2020-12-24 17:00:00|16884.7|16872.7|16882.7|16870.7|16887.7|16876.7|16877.7|16865.7|1134
1608832800000|2020-12-24 18:00:00|16883.7|16871.7|16882.7|16869.7|16885.7|16873.7|16879.7|16868.7|190
1608836400000|2020-12-24 19:00:00|16881.7|16870.7|16886.2|16876.2|16886.2|16876.2|16881.7|16870.7|61
1608840000000|2020-12-24 20:00:00|16886.7|16876.7|16880.2|16870.2|16886.7|16876.7|16875.7|16865.7|236
1608843600000|2020-12-24 21:00:00|16880.7|16870.7|16884.7|16860.7|16884.7|16871.2|16876.7|16860.7|21
1609110000000|2020-12-27 23:00:00|16857.2|16833.2|16939.4|16915.4|16973.8|16949.8|16848.3|16824.3|0
1609113600000|2020-12-28 00:00:00|16939.8|16915.8|16964.4|16940.4|16971.1|16947.1|16920|16896|0
1609117200000|2020-12-28 01:00:00|16991.6|16981.6|16979.6|16969.6|17030.1|17020.1|16923.6|16913.6|83230
1609120800000|2020-12-28 02:00:00|16978.6|16968.6|17172.6|17162.6|17188.6|17178.6|16966.6|16956.6|69685
1609124400000|2020-12-28 03:00:00|17174.6|17164.6|17149.6|17139.6|17189.6|17179.6|17134.6|17124.6|31815
1609128000000|2020-12-28 04:00:00|17148.6|17138.6|17146.6|17136.6|17152.6|17142.6|17145.6|17135.6|10122
1609131600000|2020-12-28 05:00:00|17148.6|17138.6|17142.6|17132.6|17162.6|17152.6|17097.6|17087.6|39484
1609135200000|2020-12-28 06:00:00|17144.6|17134.6|17135.6|17125.6|17166.6|17156.6|17067.6|17057.6|36154
1609138800000|2020-12-28 07:00:00|17137.6|17127.6|17161.6|17151.6|17167.6|17157.6|17128.6|17118.6|14395
1609142400000|2020-12-28 08:00:00|17160.6|17149.6|17203.3|17179.3|17209.3|17185.3|17149.6|17137.6|11588
1609146000000|2020-12-28 09:00:00|17174.6|17151.6|17178.6|17165.6|17183.6|17171.6|17166.6|17151.6|2909
1609149600000|2020-12-28 10:00:00|17177.6|17164.6|17172.6|17161.6|17177.6|17165.6|17165.6|17154.6|2654
1609153200000|2020-12-28 11:00:00|17171.6|17160.6|17170.6|17159.6|17183.6|17172.6|17168.6|17157.6|2295
1609156800000|2020-12-28 12:00:00|17169.6|17158.6|17168.6|17157.6|17173.6|17162.6|17166.6|17155.6|1459
1609160400000|2020-12-28 13:00:00|17169.6|17158.6|17167.6|17156.6|17176.6|17164.6|17162.6|17151.6|2113
1609164000000|2020-12-28 14:00:00|17166.6|17155.6|17162.6|17150.6|17171.6|17160.6|17137.6|17126.6|2632
1609167600000|2020-12-28 15:00:00|17161.6|17149.6|17159.6|17148.6|17162.6|17150.6|17144.6|17133.6|1929
1609171200000|2020-12-28 16:00:00|17160.6|17149.6|17180.6|17169.6|17181.6|17170.6|17156.6|17145.6|2124
1609174800000|2020-12-28 17:00:00|17181.6|17170.6|17169.6|17158.6|17182.6|17170.6|17169.6|17157.6|557
1609178400000|2020-12-28 18:00:00|17170.6|17159.6|17170.6|17158.6|17176.6|17165.6|17165.6|17153.6|665
1609182000000|2020-12-28 19:00:00|17169.6|17157.6|17176.1|17166.1|17176.1|17166.1|17164.6|17153.6|558
1609185600000|2020-12-28 20:00:00|17175.6|17165.6|17165.6|17155.6|17178.6|17168.6|17161.1|17151.1|1329
1609189200000|2020-12-28 21:00:00|17166.1|17156.1|17168.8|17144.8|17178.8|17160.1|17165.1|17143.1|25
1609192800000|2020-12-28 22:00:00|17168.7|17144.7|17189.2|17165.2|17189.2|17165.2|17168.7|17144.7|0
1609196400000|2020-12-28 23:00:00|17192.7|17168.7|17204.8|17180.8|17204.8|17180.8|17187.5|17163.5|0
1609200000000|2020-12-29 00:00:00|17205.7|17181.7|17213.1|17189.1|17231|17207|17202.3|17178.3|0
1609203600000|2020-12-29 01:00:00|17210.7|17186.7|17128.3|17118.3|17249.3|17239.3|17123.3|17113.3|52526
1609207200000|2020-12-29 02:00:00|17127.3|17117.3|17144.3|17134.3|17164.3|17154.3|17087.3|17077.3|39644
1609210800000|2020-12-29 03:00:00|17143.3|17133.3|17085.3|17075.3|17169.3|17159.3|17068.3|17058.3|25015
1609214400000|2020-12-29 04:00:00|17084.3|17074.3|17077.3|17067.3|17086.3|17076.3|17072.3|17062.3|18014
1609218000000|2020-12-29 05:00:00|17080.3|17070.3|17100.3|17090.3|17115.3|17105.3|17076.3|17066.3|30384
1609221600000|2020-12-29 06:00:00|17098.3|17088.3|17093.3|17083.3|17105.3|17095.3|17063.3|17053.3|32253
1609225200000|2020-12-29 07:00:00|17094.3|17084.3|17106.3|17096.3|17118.3|17108.3|17090.3|17080.3|10708
1609228800000|2020-12-29 08:00:00|17108.3|17097.3|17118.9|17094.9|17144.4|17120.4|17104.3|17088.5|2762
1609232400000|2020-12-29 09:00:00|17121.3|17106.3|17116.3|17105.3|17123.3|17111.3|17113.3|17100.3|1011
1609236000000|2020-12-29 10:00:00|17117.3|17104.3|17110.3|17099.3|17118.3|17107.3|17108.3|17097.3|1886
1609239600000|2020-12-29 11:00:00|17111.3|17100.3|17107.3|17096.3|17114.3|17103.3|17102.3|17091.3|1543
1609243200000|2020-12-29 12:00:00|17109.3|17098.3|17113.3|17101.3|17117.3|17106.3|17107.3|17096.3|817
1609246800000|2020-12-29 13:00:00|17112.3|17102.3|17104.3|17093.3|17114.3|17102.3|17082.3|17070.3|2981
1609250400000|2020-12-29 14:00:00|17105.3|17092.3|17094.3|17083.3|17120.3|17109.3|17087.3|17076.3|3192
1609254000000|2020-12-29 15:00:00|17093.3|17082.3|17112.3|17101.3|17114.3|17103.3|17083.3|17072.3|3705
1609257600000|2020-12-29 16:00:00|17111.3|17100.3|17098.3|17087.3|17112.3|17101.3|17077.3|17066.3|3513
1609261200000|2020-12-29 17:00:00|17097.3|17086.3|17097.3|17084.3|17102.3|17090.3|17085.3|17074.3|1534
1609264800000|2020-12-29 18:00:00|17096.3|17085.3|17110.3|17099.3|17112.3|17100.3|17092.3|17081.3|797
1609268400000|2020-12-29 19:00:00|17111.3|17098.3|17112.3|17102.3|17114.3|17103.3|17107.3|17096.3|576
1609272000000|2020-12-29 20:00:00|17112.8|17102.8|17119.8|17109.8|17120.8|17110.8|17111.3|17101.3|964
1609275600000|2020-12-29 21:00:00|17120.3|17110.3|17130.3|17106.3|17132.7|17112.3|17118.8|17096.5|253
1609279200000|2020-12-29 22:00:00|17130.6|17106.6|17128|17104|17130.6|17106.6|17124.9|17100.9|0
1609282800000|2020-12-29 23:00:00|17130.9|17106.9|17128.5|17104.5|17136.1|17112.1|17111.8|17087.8|0
1609286400000|2020-12-30 00:00:00|17127.7|17103.7|17118.5|17094.5|17130.4|17106.4|17108.7|17084.7|0
1609290000000|2020-12-30 01:00:00|17121.9|17111.9|17209.4|17199.4|17220.4|17210.4|17097.9|17087.9|37064
1609293600000|2020-12-30 02:00:00|17210.4|17200.4|17271.4|17261.4|17298.4|17288.4|17195.4|17185.4|41073
1609297200000|2020-12-30 03:00:00|17270.4|17260.4|17273.4|17263.4|17294.4|17284.4|17250.4|17240.4|13987
1609300800000|2020-12-30 04:00:00|17272.4|17262.4|17271.4|17261.4|17277.4|17267.4|17262.4|17252.4|2469
1609304400000|2020-12-30 05:00:00|17269.4|17259.4|17280.4|17270.4|17307.4|17297.4|17254.4|17244.4|19251
1609308000000|2020-12-30 06:00:00|17283.4|17273.4|17346.4|17336.4|17349.4|17339.4|17276.4|17266.4|29268
1609311600000|2020-12-30 07:00:00|17347.4|17337.4|17363.4|17353.4|17369.4|17359.4|17339.4|17329.4|9884
1609315200000|2020-12-30 08:00:00|17362.4|17351.4|17375.3|17351.3|17405.8|17381.8|17357.9|17333.9|8283
1609318800000|2020-12-30 09:00:00|17382.4|17371.4|17364.4|17352.4|17388.4|17374.4|17359.4|17347.4|1800
1609322400000|2020-12-30 10:00:00|17365.4|17353.4|17369.4|17357.4|17370.4|17358.4|17360.4|17349.4|1445
1609326000000|2020-12-30 11:00:00|17368.4|17358.4|17362.4|17351.4|17369.4|17358.4|17358.4|17346.4|702
1609329600000|2020-12-30 12:00:00|17361.4|17350.4|17359.4|17347.4|17362.4|17351.4|17357.4|17345.4|744
1609333200000|2020-12-30 13:00:00|17358.4|17348.4|17361.4|17349.4|17371.4|17359.4|17358.4|17347.4|916
1609336800000|2020-12-30 14:00:00|17360.4|17350.4|17371.4|17359.4|17383.4|17372.4|17360.4|17349.4|3063
1609340400000|2020-12-30 15:00:00|17370.4|17360.4|17393.4|17381.4|17395.4|17384.4|17365.4|17354.4|3129
1609344000000|2020-12-30 16:00:00|17392.4|17382.4|17409.4|17398.4|17410.4|17399.4|17388.4|17377.4|1922
1609347600000|2020-12-30 17:00:00|17410.4|17397.4|17400.4|17389.4|17410.4|17398.4|17398.4|17387.4|1052
1609351200000|2020-12-30 18:00:00|17399.4|17388.4|17396.4|17385.4|17409.4|17398.4|17394.4|17383.4|557
1609354800000|2020-12-30 19:00:00|17395.4|17384.4|17399.4|17389.4|17407.4|17396.4|17391.4|17380.4|979
1609358400000|2020-12-30 20:00:00|17398.9|17388.9|17394.4|17384.4|17400.9|17390.9|17392.9|17382.9|1376
1609362000000|2020-12-30 21:00:00|17395.4|17385.4|17402.9|17378.9|17403.2|17388.9|17385.9|17369.9|137
1609365600000|2020-12-30 22:00:00|17403.2|17379.2|17407.4|17383.4|17408.8|17384.8|17401.5|17377.5|0
1609369200000|2020-12-30 23:00:00|17406.9|17382.9|17415.8|17391.8|17417.4|17393.4|17404.7|17380.7|0
1609372800000|2020-12-31 00:00:00|17416.2|17392.2|17420.3|17396.3|17422.5|17398.5|17416.2|17392.2|0
1609376400000|2020-12-31 01:00:00|17393.5|17383.5|17684|17674|17722|17712|17393.5|17383.5|65697
1609380000000|2020-12-31 02:00:00|17685|17675|17612|17602|17723|17713|17579|17569|46468
1609383600000|2020-12-31 03:00:00|17613|17603|17531|17521|17632|17622|17470|17460|27411
1609387200000|2020-12-31 04:00:00|17530|17520|17518|17508|17535|17525|17506|17496|3419
1609390800000|2020-12-31 05:00:00|17522|17512|17628|17618|17651|17641|17509|17499|18753
1609394400000|2020-12-31 06:00:00|17627|17617|17685|17675|17719|17709|17614|17604|27633
1609398000000|2020-12-31 07:00:00|17684|17674|17692|17682|17700|17690|17681|17671|4794
1609401600000|2020-12-31 08:00:00|17693|17681|17675.7|17651.7|17703|17691|17666|17650.9|6583
1609405200000|2020-12-31 09:00:00|17682|17667|17655|17643|17685|17674|17646|17634|2997
1609408800000|2020-12-31 10:00:00|17654|17644|17680|17668|17682|17671|17653|17641|1288
1609412400000|2020-12-31 11:00:00|17679|17667|17675|17663|17682|17671|17669|17657|572
1609416000000|2020-12-31 12:00:00|17674|17662|17676|17664|17680|17668|17667|17656|577
1609419600000|2020-12-31 13:00:00|17677|17665|17679|17667|17682|17670|17673|17662|547
1609423200000|2020-12-31 14:00:00|17678|17668|17645|17634|17679|17668|17644|17633|2352
1609426800000|2020-12-31 15:00:00|17646|17635|17639|17627|17649|17637|17628|17617|2386
1609430400000|2020-12-31 16:00:00|17638|17626|17597|17586|17639|17626|17597|17585|2759
1609434000000|2020-12-31 17:00:00|17596|17585|17582|17571|17599|17587|17578|17567|4515
1609437600000|2020-12-31 18:00:00|17584|17570|17588|17576|17592|17581|17576|17565|1076
1609441200000|2020-12-31 19:00:00|17587|17577|17605|17595|17619.5|17609.5|17582|17571|1325
1609444800000|2020-12-31 20:00:00|17606|17596|17625.5|17615.5|17637|17627|17604|17594|1099
1609448400000|2020-12-31 21:00:00|17626.5|17616.5|17636.5|17612.5|17636.5|17622.5|17626|17612.5|55
1609714800000|2021-01-03 23:00:00|17630.2|17606.2|17686.5|17662.5|17690.8|17666.8|17624.8|17600.8|0
1609718400000|2021-01-04 00:00:00|17685.6|17661.6|17652.7|17628.7|17686.9|17662.9|17625.2|17601.2|0
1609722000000|2021-01-04 01:00:00|17650.2|17626.2|17666.5|17656.5|17696.5|17686.5|17529.5|17519.5|87890
1609725600000|2021-01-04 02:00:00|17667.5|17657.5|17666.5|17656.5|17699.5|17689.5|17614.5|17604.5|40317
1609729200000|2021-01-04 03:00:00|17665.5|17655.5|17821.5|17811.5|17851.5|17841.5|17652.5|17642.5|38318
1609732800000|2021-01-04 04:00:00|17820.5|17810.5|17820.5|17810.5|17833.5|17823.5|17814.5|17804.5|3968
1609736400000|2021-01-04 05:00:00|17819.5|17809.5|17768.5|17758.5|17858.5|17848.5|17713.5|17703.5|51651
1609740000000|2021-01-04 06:00:00|17769.5|17759.5|17738.5|17728.5|17833.5|17823.5|17735.5|17725.5|33359
1609743600000|2021-01-04 07:00:00|17737.5|17727.5|17786.5|17776.5|17790.5|17780.5|17737.5|17727.5|11633
1609747200000|2021-01-04 08:00:00|17788.5|17777.5|17774.2|17750.2|17790.5|17778.5|17751.2|17727.2|5943
1609750800000|2021-01-04 09:00:00|17778.5|17762.5|17810.5|17799.5|17815.5|17804.5|17777.5|17762.5|3523
1609754400000|2021-01-04 10:00:00|17811.5|17800.5|17810.5|17798.5|17831.5|17819.5|17800.5|17789.5|3009
1609758000000|2021-01-04 11:00:00|17809.5|17797.5|17807.5|17794.5|17823.5|17812.5|17805.5|17793.5|1399
1609761600000|2021-01-04 12:00:00|17806.5|17795.5|17808.5|17796.5|17816.5|17804.5|17795.5|17784.5|808
1609765200000|2021-01-04 13:00:00|17807.5|17797.5|17797.5|17785.5|17809.5|17798.5|17796.5|17784.5|900
1609768800000|2021-01-04 14:00:00|17798.5|17786.5|17827.5|17816.5|17830.5|17819.5|17794.5|17782.5|4529
1609772400000|2021-01-04 15:00:00|17828.5|17817.5|17769.5|17757.5|17833.5|17822.5|17766.5|17754.5|5538
1609776000000|2021-01-04 16:00:00|17768.5|17756.5|17662.5|17651.5|17774.5|17762.5|17662.5|17651.5|9994
1609779600000|2021-01-04 17:00:00|17661.5|17650.5|17667.5|17655.5|17681.5|17670.5|17634.5|17623.5|4750
1609783200000|2021-01-04 18:00:00|17666.5|17654.5|17676.5|17665.5|17695.5|17684.5|17659.5|17648.5|2925
1609786800000|2021-01-04 19:00:00|17675.5|17664.5|17656.5|17646.5|17677.5|17665.5|17642|17632|2715
1609790400000|2021-01-04 20:00:00|17657.5|17647.5|17643|17633|17665|17655|17641|17631|3186
1609794000000|2021-01-04 21:00:00|17643.5|17633.5|17678.2|17654.2|17679.2|17655.2|17643|17632.4|188
1609797600000|2021-01-04 22:00:00|17678|17654|17674.4|17650.4|17679.2|17655.2|17673.3|17649.3|0
1609801200000|2021-01-04 23:00:00|17674.7|17650.7|17670|17646|17676.5|17652.5|17641.2|17617.2|0
1609804800000|2021-01-05 00:00:00|17669.1|17645.1|17688.5|17664.5|17698.2|17674.2|17664.3|17640.3|0
1609808400000|2021-01-05 01:00:00|17687.4|17677.4|17780.4|17770.4|17793.9|17783.9|17652.9|17642.9|66684
1609812000000|2021-01-05 02:00:00|17779.4|17769.4|17807.4|17797.4|17922.4|17912.4|17766.4|17756.4|66626
1609815600000|2021-01-05 03:00:00|17808.4|17798.4|17868.4|17858.4|17898.4|17888.4|17795.4|17785.4|24987
1609819200000|2021-01-05 04:00:00|17870.4|17860.4|17852.4|17842.4|17876.4|17866.4|17806.4|17796.4|8485
1609822800000|2021-01-05 05:00:00|17856.4|17846.4|18005.4|17995.4|18012.4|18002.4|17847.4|17837.4|44787
1609826400000|2021-01-05 06:00:00|18004.4|17994.4|18061.4|18051.4|18068.4|18058.4|17971.4|17961.4|40716
1609830000000|2021-01-05 07:00:00|18059.4|18049.4|18000.4|17990.4|18074.4|18064.4|17999.4|17989.4|14454
1609833600000|2021-01-05 08:00:00|18001.4|17989.4|18017.7|17993.7|18028.3|18010.4|17986.3|17962.3|13236
1609837200000|2021-01-05 09:00:00|18025.4|18005.4|18017.4|18005.4|18032.4|18021.4|18003.4|17991.4|3111
1609840800000|2021-01-05 10:00:00|18018.4|18006.4|18022.4|18010.4|18030.4|18019.4|18015.4|18004.4|1304
1609844400000|2021-01-05 11:00:00|18021.4|18009.4|18017.4|18005.4|18050.4|18039.4|18008.4|17997.4|2340
1609848000000|2021-01-05 12:00:00|18018.4|18006.4|18032.4|18020.4|18037.4|18026.4|18008.4|17997.4|3742
1609851600000|2021-01-05 13:00:00|18031.4|18021.4|18009.4|17998.4|18037.4|18025.4|18008.4|17997.4|3827
1609855200000|2021-01-05 14:00:00|18010.4|17999.4|18059.4|18047.4|18071.4|18060.4|18008.4|17997.4|4423
1609858800000|2021-01-05 15:00:00|18064.4|18051.4|18018.4|18006.4|18068.4|18057.4|18011.4|18000.4|5233
1609862400000|2021-01-05 16:00:00|18019.4|18007.4|18035.4|18023.4|18058.4|18046.4|18016.4|18004.4|3517
1609866000000|2021-01-05 17:00:00|18034.4|18024.4|18063.4|18051.4|18063.4|18052.4|18033.4|18021.4|2550
1609869600000|2021-01-05 18:00:00|18062.4|18052.4|18073.4|18061.4|18080.4|18069.4|18058.4|18047.4|1668
1609873200000|2021-01-05 19:00:00|18074.4|18062.4|18108.9|18098.9|18110.4|18099.9|18070.4|18059.4|2075
1609876800000|2021-01-05 20:00:00|18108.4|18098.4|18121.9|18111.9|18121.9|18111.9|18094.4|18084.4|3042
1609880400000|2021-01-05 21:00:00|18122.4|18112.4|18119|18095|18129.5|18112.4|18101.9|18084.4|104
1609884000000|2021-01-05 22:00:00|18118.6|18094.6|18118.8|18094.8|18123.4|18099.4|18115.7|18091.7|0
1609887600000|2021-01-05 23:00:00|18119.6|18095.6|18073|18049|18131.4|18107.4|18069.9|18045.9|0
1609891200000|2021-01-06 00:00:00|18073.5|18049.5|18087.1|18063.1|18145.5|18121.5|18051.1|18027.1|0
1609894800000|2021-01-06 01:00:00|18088.4|18064.4|18246.9|18236.9|18379.9|18369.9|18059.9|18049.9|89001
1609898400000|2021-01-06 02:00:00|18244.9|18234.9|18044.9|18034.9|18313.9|18303.9|18035.9|18025.9|63727
1609902000000|2021-01-06 03:00:00|18045.9|18035.9|18081.9|18071.9|18175.9|18165.9|18041.9|18031.9|29743
1609905600000|2021-01-06 04:00:00|18080.9|18070.9|18098.9|18088.9|18111.9|18101.9|18068.9|18058.9|4816
1609909200000|2021-01-06 05:00:00|18096.9|18086.9|18205.9|18195.9|18274.9|18264.9|18085.9|18075.9|47933
1609912800000|2021-01-06 06:00:00|18206.9|18196.9|18351.9|18341.9|18361.9|18351.9|18171.9|18161.9|44725
1609916400000|2021-01-06 07:00:00|18353.9|18343.9|18364.9|18354.9|18378.9|18368.9|18333.9|18323.9|13640
1609920000000|2021-01-06 08:00:00|18363.9|18352.9|18315.5|18291.5|18363.9|18352.9|18296.9|18272.9|7310
1609923600000|2021-01-06 09:00:00|18331.9|18316.9|18354.9|18342.9|18360.9|18349.9|18310.9|18299.9|3673
1609927200000|2021-01-06 10:00:00|18353.9|18343.9|18361.9|18350.9|18366.9|18354.9|18336.9|18324.9|2603
1609930800000|2021-01-06 11:00:00|18360.9|18349.9|18354.9|18342.9|18362.9|18350.9|18334.9|18322.9|1518
1609934400000|2021-01-06 12:00:00|18353.9|18341.9|18346.9|18334.9|18369.9|18358.9|18339.9|18327.9|1852
1609938000000|2021-01-06 13:00:00|18343.9|18331.9|18342.9|18330.9|18364.9|18353.9|18338.9|18327.9|2005
1609941600000|2021-01-06 14:00:00|18341.9|18329.9|18350.9|18338.9|18364.9|18353.9|18302.9|18291.9|5510
1609945200000|2021-01-06 15:00:00|18351.9|18339.9|18361.9|18349.9|18366.9|18355.9|18343.9|18331.9|4096
1609948800000|2021-01-06 16:00:00|18362.9|18350.9|18369.9|18357.9|18381.9|18370.9|18356.9|18345.9|2485
1609952400000|2021-01-06 17:00:00|18370.9|18358.9|18428.9|18416.9|18431.9|18420.9|18367.9|18355.9|3640
1609956000000|2021-01-06 18:00:00|18429.9|18417.9|18440.9|18427.9|18440.9|18429.9|18417.9|18406.9|2890
1609959600000|2021-01-06 19:00:00|18439.9|18426.9|18408.9|18398.9|18439.9|18427.9|18373.4|18363.4|5603
1609963200000|2021-01-06 20:00:00|18407.4|18397.4|18382.9|18372.9|18419.4|18409.4|18380.4|18370.4|2451
1609966800000|2021-01-06 21:00:00|18383.4|18373.4|18418.2|18394.2|18441.6|18417.6|18381.4|18371.4|129
1609970400000|2021-01-06 22:00:00|18417.1|18393.1|18429.2|18405.2|18430.8|18406.8|18405.5|18381.5|0
1609974000000|2021-01-06 23:00:00|18427.9|18403.9|18417.6|18393.6|18438|18414|18403|18379|0
1609977600000|2021-01-07 00:00:00|18418.5|18394.5|18404.5|18380.5|18433.6|18409.6|18387|18363|0
1609981200000|2021-01-07 01:00:00|18378.4|18368.4|18493.9|18483.9|18549.9|18539.9|18358.4|18348.4|87761
1609984800000|2021-01-07 02:00:00|18495.9|18485.9|18505.9|18495.9|18523.9|18513.9|18364.9|18354.9|60199
1609988400000|2021-01-07 03:00:00|18506.9|18496.9|18558.9|18548.9|18581.9|18571.9|18454.9|18444.9|29487
1609992000000|2021-01-07 04:00:00|18557.9|18547.9|18542.9|18532.9|18559.9|18549.9|18530.9|18520.9|2497
1609995600000|2021-01-07 05:00:00|18543.9|18533.9|18451.9|18441.9|18583.9|18573.9|18391.9|18381.9|55302
1609999200000|2021-01-07 06:00:00|18452.9|18442.9|18764.9|18754.9|18765.9|18755.9|18412.9|18402.9|59915
1610002800000|2021-01-07 07:00:00|18762.9|18752.9|18790.9|18780.9|18796.9|18786.9|18748.9|18738.9|16587
1610006400000|2021-01-07 08:00:00|18789.9|18778.9|18773.1|18749.1|18797.9|18786.9|18731.1|18707.1|11221
1610010000000|2021-01-07 09:00:00|18768.9|18750.9|18755.9|18744.9|18768.9|18756.9|18724.9|18712.9|6171
1610013600000|2021-01-07 10:00:00|18756.9|18743.9|18750.9|18738.9|18781.9|18770.9|18748.9|18736.9|3762
1610017200000|2021-01-07 11:00:00|18749.9|18737.9|18730.9|18718.9|18749.9|18738.9|18728.9|18717.9|2645
1610020800000|2021-01-07 12:00:00|18731.9|18719.9|18744.9|18732.9|18768.9|18757.9|18729.9|18717.9|3555
1610024400000|2021-01-07 13:00:00|18743.9|18733.9|18755.9|18743.9|18756.9|18745.9|18737.9|18725.9|1766
1610028000000|2021-01-07 14:00:00|18754.9|18742.9|18751.9|18740.9|18768.9|18756.9|18723.9|18712.9|5290
1610031600000|2021-01-07 15:00:00|18753.9|18742.9|18798.9|18786.9|18822.9|18810.9|18741.9|18730.9|8070
1610035200000|2021-01-07 16:00:00|18799.9|18787.9|18793.9|18781.9|18815.9|18804.9|18782.9|18770.9|4660
1610038800000|2021-01-07 17:00:00|18794.9|18783.9|18819.9|18807.9|18821.9|18810.9|18790.9|18779.9|1880
1610042400000|2021-01-07 18:00:00|18820.9|18808.9|18844.9|18833.9|18844.9|18833.9|18806.9|18795.9|1574
1610046000000|2021-01-07 19:00:00|18843.9|18832.9|18868.9|18858.9|18869.4|18859.4|18839.9|18828.9|2374
1610049600000|2021-01-07 20:00:00|18869.4|18859.4|18877.9|18867.9|18880.4|18870.4|18864.4|18854.4|3926
1610053200000|2021-01-07 21:00:00|18876.4|18866.4|18878.1|18854.1|18878.1|18866.4|18864.9|18854.1|462
1610056800000|2021-01-07 22:00:00|18876|18852|18868.8|18844.8|18879.7|18855.7|18867.3|18843.3|0
1610060400000|2021-01-07 23:00:00|18865|18841|18878.8|18854.8|18886.3|18862.3|18848.8|18824.8|0
1610064000000|2021-01-08 00:00:00|18880.6|18856.6|18910.1|18886.1|18920.3|18896.3|18868.4|18844.4|0
1610067600000|2021-01-08 01:00:00|18877.4|18867.4|18799.4|18789.4|18923.4|18913.4|18718.4|18708.4|105348
1610071200000|2021-01-08 02:00:00|18800.4|18790.4|18610.4|18600.4|18820.4|18810.4|18609.4|18599.4|68215
1610074800000|2021-01-08 03:00:00|18611.4|18601.4|18538.4|18528.4|18645.4|18635.4|18496.4|18486.4|40317
1610078400000|2021-01-08 04:00:00|18537.4|18527.4|18526.4|18516.4|18542.4|18532.4|18512.4|18502.4|5421
1610082000000|2021-01-08 05:00:00|18525.4|18515.4|18476.4|18466.4|18568.4|18558.4|18442.4|18432.4|58609
1610085600000|2021-01-08 06:00:00|18475.4|18465.4|18568.4|18558.4|18598.4|18588.4|18421.4|18411.4|62314
1610089200000|2021-01-08 07:00:00|18567.4|18557.4|18565.4|18555.4|18580.4|18570.4|18534.4|18524.4|12854
1610092800000|2021-01-08 08:00:00|18566.4|18554.4|18508.6|18484.6|18567.4|18554.4|18492.7|18468.7|7507
1610096400000|2021-01-08 09:00:00|18523.4|18509.4|18513.4|18501.4|18524.4|18513.4|18488.4|18477.4|4639
1610100000000|2021-01-08 10:00:00|18512.4|18499.4|18501.4|18489.4|18515.4|18504.4|18495.4|18483.4|1923
1610103600000|2021-01-08 11:00:00|18500.4|18488.4|18503.4|18492.4|18516.4|18505.4|18498.4|18487.4|1671
1610107200000|2021-01-08 12:00:00|18502.4|18491.4|18508.4|18497.4|18513.4|18501.4|18496.4|18485.4|2673
1610110800000|2021-01-08 13:00:00|18509.4|18498.4|18487.4|18476.4|18513.4|18502.4|18460.4|18449.4|5119
1610114400000|2021-01-08 14:00:00|18488.4|18475.4|18514.4|18503.4|18542.4|18531.4|18483.4|18472.4|5765
1610118000000|2021-01-08 15:00:00|18515.4|18502.4|18541.4|18530.4|18544.4|18532.4|18468.4|18457.4|6360
1610121600000|2021-01-08 16:00:00|18542.4|18531.4|18533.4|18521.4|18545.4|18534.4|18517.4|18505.4|3578
1610125200000|2021-01-08 17:00:00|18532.4|18522.4|18535.4|18523.4|18550.4|18539.4|18505.4|18494.4|1992
1610128800000|2021-01-08 18:00:00|18534.4|18524.4|18503.4|18492.4|18535.4|18524.4|18476.4|18465.4|2611
1610132400000|2021-01-08 19:00:00|18502.4|18491.4|18539.4|18529.4|18542.9|18532.9|18495.4|18484.4|1762
1610136000000|2021-01-08 20:00:00|18539.9|18529.9|18578.9|18568.9|18578.9|18568.9|18538.4|18528.4|2682
1610139600000|2021-01-08 21:00:00|18578.4|18568.4|18585.8|18561.8|18590.7|18569.4|18562.9|18552.4|230
1610319600000|2021-01-10 23:00:00|18540.4|18516.4|18539.1|18515.1|18575.1|18551.1|18532.7|18508.7|0
1610323200000|2021-01-11 00:00:00|18539.5|18515.5|18542.8|18518.8|18554|18530|18515.7|18491.7|0
1610326800000|2021-01-11 01:00:00|18541.6|18517.6|18584.4|18574.4|18633.9|18623.9|18405.9|18395.9|88781
1610330400000|2021-01-11 02:00:00|18582.4|18572.4|18694|18684|18735|18725|18567.4|18557.4|65002
1610334000000|2021-01-11 03:00:00|18693|18683|18573|18563|18700|18690|18522|18512|35843
1610337600000|2021-01-11 04:00:00|18572|18562|18563|18553|18579|18569|18555|18545|2773
1610341200000|2021-01-11 05:00:00|18564|18554|18465|18455|18630|18620|18465|18455|66249
1610344800000|2021-01-11 06:00:00|18464|18454|18363|18353|18477|18467|18314|18304|71728
1610348400000|2021-01-11 07:00:00|18365|18355|18373|18363|18385|18375|18353|18343|10460
1610352000000|2021-01-11 08:00:00|18370|18359|18411.5|18387.5|18428.6|18407|18368|18356|5100
1610355600000|2021-01-11 09:00:00|18403|18393|18385|18374|18415|18401|18383|18372|2341
1610359200000|2021-01-11 10:00:00|18386|18372|18393|18381|18399|18387|18380|18369|1033
1610362800000|2021-01-11 11:00:00|18392|18380|18385|18374|18396|18385|18379|18368|1050
1610366400000|2021-01-11 12:00:00|18386|18373|18380|18368|18391|18379|18377|18366|727
1610370000000|2021-01-11 13:00:00|18379|18367|18336|18325|18379|18367|18335|18324|2124
1610373600000|2021-01-11 14:00:00|18339|18324|18370|18358|18374|18363|18314|18303|5820
1610377200000|2021-01-11 15:00:00|18369|18357|18377|18366|18384|18373|18358|18346|3841
1610380800000|2021-01-11 16:00:00|18378|18367|18388|18376|18396|18384|18369|18358|2740
1610384400000|2021-01-11 17:00:00|18389|18377|18390|18379|18395|18384|18380|18369|1004
1610388000000|2021-01-11 18:00:00|18391|18378|18391|18379|18396|18384|18379|18368|942
1610391600000|2021-01-11 19:00:00|18392|18380|18388|18378|18396|18385|18381|18370|641
1610395200000|2021-01-11 20:00:00|18388.5|18378.5|18392.5|18382.5|18393.5|18383.5|18375.5|18365.5|700
1610398800000|2021-01-11 21:00:00|18391.5|18381.5|18387.2|18363.2|18401.2|18384|18383.8|18359.8|140
1610402400000|2021-01-11 22:00:00|18387.3|18363.3|18392.1|18368.1|18393.4|18369.4|18386.1|18362.1|0
1610406000000|2021-01-11 23:00:00|18397|18373|18406.5|18382.5|18411.1|18387.1|18383.3|18359.3|0
1610409600000|2021-01-12 00:00:00|18407.4|18383.4|18424.5|18400.5|18439.9|18415.9|18392.8|18368.8|0
1610413200000|2021-01-12 01:00:00|18413.5|18403.5|18463|18453|18486|18476|18341|18331|67800
1610416800000|2021-01-12 02:00:00|18465|18455|18581|18571|18583|18573|18462|18452|51980
1610420400000|2021-01-12 03:00:00|18580|18570|18602|18592|18650|18640|18562|18552|27370
1610424000000|2021-01-12 04:00:00|18603|18593|18581|18571|18605|18595|18558|18548|4184
1610427600000|2021-01-12 05:00:00|18583|18573|18795|18785|18807|18797|18551|18541|52618
1610431200000|2021-01-12 06:00:00|18799|18789|18960|18950|18960|18950|18692|18682|65427
1610434800000|2021-01-12 07:00:00|18962|18952|18976|18966|18997|18987|18924|18914|16916
1610438400000|2021-01-12 08:00:00|18975|18964|18989.9|18965.9|18995.8|18971.8|18947|18935|8566
1610442000000|2021-01-12 09:00:00|18973|18961|19009|18997|19016|19005|18959|18947|5156
1610445600000|2021-01-12 10:00:00|19008|18996|18992|18980|19013|19002|18986|18975|2063
1610449200000|2021-01-12 11:00:00|18991|18982|18968|18956|18998|18986|18965|18954|1850
1610452800000|2021-01-12 12:00:00|18967|18955|18972|18961|18976|18965|18964|18953|1010
1610456400000|2021-01-12 13:00:00|18971|18960|18948|18936|18975|18963|18943|18932|2011
1610460000000|2021-01-12 14:00:00|18947|18935|18980|18968|18986|18975|18945|18934|4803
1610463600000|2021-01-12 15:00:00|18979|18967|18991|18980|18998|18987|18971|18960|2617
1610467200000|2021-01-12 16:00:00|18992|18981|18997|18986|18998|18987|18983|18972|3087
1610470800000|2021-01-12 17:00:00|18998|18987|18972|18960|18998|18987|18955|18944|3034
1610474400000|2021-01-12 18:00:00|18971|18959|18965|18954|18981|18970|18958|18946|2142
1610478000000|2021-01-12 19:00:00|18964|18953|18961|18951|18967|18956|18953|18941|1846
1610481600000|2021-01-12 20:00:00|18960.5|18950.5|18983.5|18973.5|18987.5|18977.5|18955.5|18945.5|1855
1610485200000|2021-01-12 21:00:00|18984|18974|18980.4|18956.4|18995.5|18974|18974.5|18952.8|162
1610488800000|2021-01-12 22:00:00|18980.5|18956.5|18984.6|18960.6|18985|18961|18976.8|18952.8|0
1610492400000|2021-01-12 23:00:00|18983.7|18959.7|18986.2|18962.2|18991.9|18967.9|18963.7|18939.7|0
1610496000000|2021-01-13 00:00:00|18987.1|18963.1|18979.5|18955.5|19003.7|18979.7|18975.9|18951.9|0
1610499600000|2021-01-13 01:00:00|18978.2|18968.2|19030.2|19020.2|19082.2|19072.2|18911.7|18901.7|78924
1610503200000|2021-01-13 02:00:00|19028.2|19018.2|18856.2|18846.2|19052.2|19042.2|18815.2|18805.2|69323
1610506800000|2021-01-13 03:00:00|18855.2|18845.2|18884.2|18874.2|18951.2|18941.2|18835.2|18825.2|28459
1610510400000|2021-01-13 04:00:00|18883.2|18873.2|18858.2|18848.2|18883.2|18873.2|18858.2|18848.2|3120
1610514000000|2021-01-13 05:00:00|18860.2|18850.2|18751.2|18741.2|18924.2|18914.2|18677.2|18667.2|59816
1610517600000|2021-01-13 06:00:00|18749.2|18739.2|18820.2|18810.2|18839.2|18829.2|18718.2|18708.2|50084
1610521200000|2021-01-13 07:00:00|18819.2|18809.2|18810.2|18800.2|18851.2|18841.2|18808.2|18798.2|10025
1610524800000|2021-01-13 08:00:00|18811.2|18799.2|18807.4|18783.4|18830.2|18818.2|18789.3|18765.3|5180
1610528400000|2021-01-13 09:00:00|18807|18783|18803.2|18791.2|18825.2|18812.2|18797.2|18783|3320
1610532000000|2021-01-13 10:00:00|18802.2|18790.2|18801.2|18789.2|18811.2|18800.2|18782.2|18770.2|1274
1610535600000|2021-01-13 11:00:00|18802.2|18790.2|18786.2|18774.2|18805.2|18794.2|18778.2|18766.2|1846
1610539200000|2021-01-13 12:00:00|18785.2|18773.2|18780.2|18768.2|18795.2|18783.2|18779.2|18768.2|857
1610542800000|2021-01-13 13:00:00|18779.2|18767.2|18786.2|18774.2|18797.2|18786.2|18770.2|18758.2|2187
1610546400000|2021-01-13 14:00:00|18787.2|18775.2|18796.2|18784.2|18803.2|18791.2|18776.2|18765.2|3862
1610550000000|2021-01-13 15:00:00|18794.2|18785.2|18813.2|18802.2|18818.2|18806.2|18784.2|18773.2|2968
1610553600000|2021-01-13 16:00:00|18815.2|18801.2|18794.2|18782.2|18817.2|18805.2|18789.2|18778.2|2376
1610557200000|2021-01-13 17:00:00|18795.2|18783.2|18813.2|18801.2|18817.2|18805.2|18793.2|18782.2|1172
1610560800000|2021-01-13 18:00:00|18812.2|18800.2|18819.2|18807.2|18823.2|18812.2|18801.2|18790.2|1092
1610564400000|2021-01-13 19:00:00|18818.2|18806.2|18813.2|18803.2|18823.2|18812.2|18808.7|18798.7|655
1610568000000|2021-01-13 20:00:00|18812.7|18802.7|18795.7|18785.7|18815.7|18805.7|18793.7|18783.7|986
1610571600000|2021-01-13 21:00:00|18796.2|18786.2|18814.6|18790.6|18817.3|18793.3|18793.7|18776.7|244
1610575200000|2021-01-13 22:00:00|18815.3|18791.3|18831.9|18807.9|18836.1|18812.1|18814.3|18790.3|0
1610578800000|2021-01-13 23:00:00|18829.7|18805.7|18820.7|18796.7|18837.1|18813.1|18819.7|18795.7|0
1610582400000|2021-01-14 00:00:00|18820.2|18796.2|18823.9|18799.9|18853.1|18829.1|18816.1|18792.1|0
1610586000000|2021-01-14 01:00:00|18805.2|18795.2|18703|18693|18837.7|18827.7|18608|18598|80402
1610589600000|2021-01-14 02:00:00|18704|18694|18618|18608|18704|18694|18532|18522|84252
1610593200000|2021-01-14 03:00:00|18619|18609|18526|18516|18632|18622|18506|18496|36795
1610596800000|2021-01-14 04:00:00|18527|18517|18543|18533|18550|18540|18524|18514|3420
1610600400000|2021-01-14 05:00:00|18541|18531|18530|18520|18565|18555|18443|18433|53802
1610604000000|2021-01-14 06:00:00|18529|18519|18424|18414|18566|18556|18386|18376|54219
1610607600000|2021-01-14 07:00:00|18425|18415|18449|18439|18461|18451|18408|18398|9891
1610611200000|2021-01-14 08:00:00|18451|18438|18471.8|18447.8|18484.1|18460.1|18436|18419.4|11915
1610614800000|2021-01-14 09:00:00|18459|18449|18489|18477|18491|18479|18458|18445|2949
1610618400000|2021-01-14 10:00:00|18487|18476|18477|18465|18488|18476|18468|18457|1479
1610622000000|2021-01-14 11:00:00|18478|18466|18490|18479|18494|18483|18475|18464|2017
1610625600000|2021-01-14 12:00:00|18491|18478|18500|18488|18500|18489|18486|18475|1804
1610629200000|2021-01-14 13:00:00|18499|18489|18508|18496|18518|18507|18490|18479|4921
1610632800000|2021-01-14 14:00:00|18509|18497|18524|18513|18530|18519|18508|18497|5248
1610636400000|2021-01-14 15:00:00|18523|18512|18539|18528|18548|18537|18518|18507|5911
1610640000000|2021-01-14 16:00:00|18540|18529|18559|18548|18559|18548|18534|18523|3271
1610643600000|2021-01-14 17:00:00|18558|18547|18539|18528|18564|18552|18529|18517|2641
1610647200000|2021-01-14 18:00:00|18540|18527|18527|18515|18542|18531|18519|18508|1978
1610650800000|2021-01-14 19:00:00|18526|18516|18525|18515|18539|18528|18517.5|18507.5|974
1610654400000|2021-01-14 20:00:00|18525.5|18515.5|18495.5|18485.5|18528.5|18518.5|18495.5|18485.5|2060
1610658000000|2021-01-14 21:00:00|18496.5|18486.5|18501.9|18477.9|18518.8|18495.5|18495.2|18471.2|163
1610661600000|2021-01-14 22:00:00|18502.4|18478.4|18516.1|18492.1|18516.1|18492.1|18500.9|18476.9|0
1610665200000|2021-01-14 23:00:00|18515.4|18491.4|18527.4|18503.4|18539.7|18515.7|18513.1|18489.1|0
1610668800000|2021-01-15 00:00:00|18527|18503|18502.9|18478.9|18534.4|18510.4|18495.2|18471.2|0
1610672400000|2021-01-15 01:00:00|18502.6|18478.6|18499|18489|18600|18590|18460|18450|88507
1610676000000|2021-01-15 02:00:00|18498|18488|18601|18591|18677|18667|18487|18477|72502
1610679600000|2021-01-15 03:00:00|18603|18593|18414|18404|18619|18609|18396|18386|53785
1610683200000|2021-01-15 04:00:00|18412|18402|18407|18397|18427|18417|18384|18374|4777
1610686800000|2021-01-15 05:00:00|18410|18400|18409|18399|18410|18400|18279|18269|77662
1610690400000|2021-01-15 06:00:00|18408|18398|18458|18448|18571|18561|18408|18398|57315
1610694000000|2021-01-15 07:00:00|18455|18445|18468|18458|18483|18473|18445|18435|9193
1610697600000|2021-01-15 08:00:00|18469|18457|18461.2|18437.2|18480|18469|18451.5|18427.5|5116
1610701200000|2021-01-15 09:00:00|18460.7|18436.7|18454|18443|18481|18469|18453|18436.7|2434
1610704800000|2021-01-15 10:00:00|18455|18444|18431|18419|18456|18445|18430|18418|1883
1610708400000|2021-01-15 11:00:00|18432|18420|18417|18405|18435|18423|18415|18404|1881
1610712000000|2021-01-15 12:00:00|18416|18404|18409|18398|18417|18406|18406|18395|1766
1610715600000|2021-01-15 13:00:00|18410|18399|18398|18386|18416|18405|18391|18379|3001
1610719200000|2021-01-15 14:00:00|18397|18384|18433|18421|18442|18431|18385|18374|4609
1610722800000|2021-01-15 15:00:00|18434|18422|18411|18400|18437|18426|18365|18354|6216
1610726400000|2021-01-15 16:00:00|18412|18399|18412|18400|18429|18418|18392|18380|2682
1610730000000|2021-01-15 17:00:00|18413|18401|18416|18404|18423|18412|18408|18397|844
1610733600000|2021-01-15 18:00:00|18415|18405|18420|18409|18432|18421|18409|18398|1288
1610737200000|2021-01-15 19:00:00|18421|18410|18425|18415|18432|18421|18421|18409|754
1610740800000|2021-01-15 20:00:00|18425.5|18415.5|18414|18404|18431|18421|18412|18402|1129
1610744400000|2021-01-15 21:00:00|18414.5|18404.5|18394.8|18370.8|18422.8|18404.5|18393.3|18369.3|210
1610924400000|2021-01-17 23:00:00|18435|18411|18360.3|18336.3|18453.4|18429.4|18355.7|18331.7|0
1610928000000|2021-01-18 00:00:00|18359.4|18335.4|18420.3|18396.3|18420.3|18396.3|18334.4|18310.4|0
1610931600000|2021-01-18 01:00:00|18411.5|18401.5|18451|18441|18549|18539|18337|18327|73076
1610935200000|2021-01-18 02:00:00|18449|18439|18468|18458|18513|18503|18379|18369|51319
1610938800000|2021-01-18 03:00:00|18470|18460|18513|18503|18541|18531|18434|18424|25651
1610942400000|2021-01-18 04:00:00|18512|18502|18501|18491|18515|18505|18476|18466|4031
1610946000000|2021-01-18 05:00:00|18502|18492|18587|18577|18690|18680|18489|18479|58435
1610949600000|2021-01-18 06:00:00|18586|18576|18547|18537|18637|18627|18518|18508|42137
1610953200000|2021-01-18 07:00:00|18544|18534|18556|18546|18559|18549|18530|18520|6277
1610956800000|2021-01-18 08:00:00|18557|18545|18561|18537|18578.4|18556|18525|18513|3465
1610960400000|2021-01-18 09:00:00|18562|18546|18545|18533|18562|18546|18540|18529|1345
1610964000000|2021-01-18 10:00:00|18544|18535|18549|18538|18556|18544|18543|18531|1091
1610967600000|2021-01-18 11:00:00|18550|18539|18565|18554|18577|18566|18549|18538|1963
1610971200000|2021-01-18 12:00:00|18566|18555|18556|18545|18572|18561|18555|18544|1170
1610974800000|2021-01-18 13:00:00|18557|18546|18565|18554|18566|18555|18554|18543|1010
1610978400000|2021-01-18 14:00:00|18566|18555|18556|18544|18566|18555|18545|18533|1582
1610982000000|2021-01-18 15:00:00|18557|18546|18570|18558|18574|18562|18549|18538|1932
1610985600000|2021-01-18 16:00:00|18571|18559|18576|18564|18578|18567|18560|18549|1294
1610989200000|2021-01-18 17:00:00|18577|18565|18575|18563|18580|18568|18569|18558|485
1610992800000|2021-01-18 18:00:00|18576|18564|18578|18565|18578|18567|18574|18562|95
1610996400000|2021-01-18 19:00:00|18577|18566|18582.5|18572.5|18583.5|18573.5|18577|18565|187
1611000000000|2021-01-18 20:00:00|18584.5|18574.5|18564.5|18554.5|18586.5|18576.5|18563.5|18553.5|311
1611003600000|2021-01-18 21:00:00|18564|18554|18564.9|18540.9|18570.1|18555.5|18562|18540.9|26
1611007200000|2021-01-18 22:00:00|18566.5|18542.5|18560.1|18536.1|18567.9|18543.9|18560.1|18536.1|0
1611010800000|2021-01-18 23:00:00|18560.3|18536.3|18595.9|18571.9|18597.9|18573.9|18555.7|18531.7|0
1611014400000|2021-01-19 00:00:00|18595.4|18571.4|18608.9|18584.9|18635.2|18611.2|18595.4|18571.4|0
1611018000000|2021-01-19 01:00:00|18607.6|18583.6|18537|18527|18653.5|18643.5|18484|18474|75518
1611021600000|2021-01-19 02:00:00|18538|18528|18534.5|18524.5|18581|18571|18487|18477|56136
1611025200000|2021-01-19 03:00:00|18532.5|18522.5|18549.5|18539.5|18596.5|18586.5|18506.5|18496.5|24124
1611028800000|2021-01-19 04:00:00|18550.5|18540.5|18550.5|18540.5|18555.5|18545.5|18544.5|18534.5|1647
1611032400000|2021-01-19 05:00:00|18551.5|18541.5|18353.5|18343.5|18600.5|18590.5|18330.5|18320.5|64802
1611036000000|2021-01-19 06:00:00|18352.5|18342.5|18335.5|18325.5|18357.5|18347.5|18255.5|18245.5|54632
1611039600000|2021-01-19 07:00:00|18336.5|18326.5|18358.5|18348.5|18363.5|18353.5|18311.5|18301.5|13381
1611043200000|2021-01-19 08:00:00|18357.5|18346.5|18334.4|18310.4|18362.5|18350.5|18330.5|18306.5|5568
1611046800000|2021-01-19 09:00:00|18345.5|18325.5|18365.5|18353.5|18371.5|18360.5|18338.5|18325.5|2670
1611050400000|2021-01-19 10:00:00|18366.5|18354.5|18361.5|18349.5|18370.5|18359.5|18347.5|18336.5|1041
1611054000000|2021-01-19 11:00:00|18362.5|18351.5|18380.5|18368.5|18380.5|18369.5|18362.5|18351.5|1584
1611057600000|2021-01-19 12:00:00|18379.5|18369.5|18356.5|18345.5|18379.5|18369.5|18349.5|18338.5|1589
1611061200000|2021-01-19 13:00:00|18357.5|18344.5|18345.5|18334.5|18358.5|18347.5|18333.5|18321.5|1722
1611064800000|2021-01-19 14:00:00|18344.5|18333.5|18331.5|18319.5|18360.5|18349.5|18315.5|18304.5|5260
1611068400000|2021-01-19 15:00:00|18332.5|18320.5|18337.5|18326.5|18348.5|18337.5|18319.5|18308.5|3255
1611072000000|2021-01-19 16:00:00|18336.5|18325.5|18346.5|18335.5|18351.5|18339.5|18329.5|18317.5|1591
1611075600000|2021-01-19 17:00:00|18347.5|18334.5|18356.5|18344.5|18357.5|18346.5|18325.5|18314.5|1115
1611079200000|2021-01-19 18:00:00|18355.5|18345.5|18338.5|18326.5|18356.5|18345.5|18336.5|18324.5|433
1611082800000|2021-01-19 19:00:00|18339.5|18327.5|18348.5|18338.5|18358.5|18347.5|18336.5|18325.5|924
1611086400000|2021-01-19 20:00:00|18349|18339|18340.5|18330.5|18352|18342|18336|18326|1415
1611090000000|2021-01-19 21:00:00|18341|18331|18366.8|18342.8|18369.5|18345.5|18338|18321.2|154
1611093600000|2021-01-19 22:00:00|18367|18343|18368.6|18344.6|18370.5|18346.5|18363.6|18339.6|0
1611097200000|2021-01-19 23:00:00|18372.9|18348.9|18409|18385|18411.9|18387.9|18370.2|18346.2|0
1611100800000|2021-01-20 00:00:00|18407.2|18383.2|18351.6|18327.6|18409|18385|18349.5|18325.5|0
1611104400000|2021-01-20 01:00:00|18346.5|18336.5|18446.5|18436.5|18456.5|18446.5|18295|18285|62398
1611108000000|2021-01-20 02:00:00|18444.5|18434.5|18482.5|18472.5|18499.5|18489.5|18407.5|18397.5|41999
1611111600000|2021-01-20 03:00:00|18480.5|18470.5|18325.5|18315.5|18488.5|18478.5|18318.5|18308.5|24291
1611115200000|2021-01-20 04:00:00|18324.5|18314.5|18319.5|18309.5|18326.5|18316.5|18307.5|18297.5|3608
1611118800000|2021-01-20 05:00:00|18321.5|18311.5|18371.5|18361.5|18396.5|18386.5|18254.5|18244.5|40406
1611122400000|2021-01-20 06:00:00|18372.5|18362.5|18352.5|18342.5|18404.5|18394.5|18296.5|18286.5|37494
1611126000000|2021-01-20 07:00:00|18349.5|18339.5|18358.5|18348.5|18383.5|18373.5|18346.5|18336.5|7621
1611129600000|2021-01-20 08:00:00|18357.5|18346.5|18345.9|18321.9|18392.4|18368.4|18329.5|18309.9|6716
1611133200000|2021-01-20 09:00:00|18333.5|18322.5|18355.5|18344.5|18361.5|18346.5|18330.5|18317.5|2728
1611136800000|2021-01-20 10:00:00|18356.5|18345.5|18355.5|18343.5|18357.5|18346.5|18345.5|18333.5|1030
1611140400000|2021-01-20 11:00:00|18354.5|18344.5|18338.5|18326.5|18360.5|18348.5|18328.5|18316.5|2569
1611144000000|2021-01-20 12:00:00|18339.5|18327.5|18341.5|18329.5|18349.5|18338.5|18333.5|18322.5|1831
1611147600000|2021-01-20 13:00:00|18342.5|18330.5|18346.5|18334.5|18346.5|18335.5|18333.5|18321.5|1035
1611151200000|2021-01-20 14:00:00|18347.5|18335.5|18343.5|18332.5|18350.5|18339.5|18328.5|18317.5|3672
1611154800000|2021-01-20 15:00:00|18344.5|18331.5|18352.5|18341.5|18377.5|18366.5|18344.5|18331.5|5573
1611158400000|2021-01-20 16:00:00|18353.5|18340.5|18358.5|18346.5|18363.5|18352.5|18340.5|18329.5|1866
1611162000000|2021-01-20 17:00:00|18359.5|18347.5|18378.5|18366.5|18378.5|18367.5|18358.5|18347.5|2172
1611165600000|2021-01-20 18:00:00|18379.5|18367.5|18377.5|18365.5|18380.5|18369.5|18369.5|18358.5|584
1611169200000|2021-01-20 19:00:00|18376.5|18364.5|18376.5|18366.5|18384.5|18373.5|18371.5|18360.5|557
1611172800000|2021-01-20 20:00:00|18377|18367|18372|18362|18388|18378|18368.5|18358.5|1360
1611176400000|2021-01-20 21:00:00|18371.5|18361.5|18370.2|18346.2|18387|18377|18369|18345|353
1611180000000|2021-01-20 22:00:00|18370.4|18346.4|18376.6|18352.6|18379.4|18355.4|18370.3|18346.3|0
1611183600000|2021-01-20 23:00:00|18373|18349|18403.8|18379.8|18407.8|18383.8|18373|18349|0
1611187200000|2021-01-21 00:00:00|18404.7|18380.7|18383|18359|18434|18410|18381.7|18357.7|0
1611190800000|2021-01-21 01:00:00|18390.5|18380.5|18517.5|18507.5|18545|18535|18376|18366|64135
1611194400000|2021-01-21 02:00:00|18514.5|18504.5|18568.5|18558.5|18588.5|18578.5|18410.5|18400.5|68527
1611198000000|2021-01-21 03:00:00|18570.5|18560.5|18724.5|18714.5|18728.5|18718.5|18569.5|18559.5|40913
1611201600000|2021-01-21 04:00:00|18723.5|18713.5|18702.5|18692.5|18727.5|18717.5|18701.5|18691.5|3617
1611205200000|2021-01-21 05:00:00|18704.5|18694.5|18767.5|18757.5|18768.5|18758.5|18668.5|18658.5|53125
1611208800000|2021-01-21 06:00:00|18764.5|18754.5|18606.7|18596.7|18768.5|18758.5|18581.5|18571.5|53793
1611212400000|2021-01-21 07:00:00|18605.7|18595.7|18639.7|18629.7|18643.7|18633.7|18605.7|18595.7|8612
1611216000000|2021-01-21 08:00:00|18640.7|18628.7|18587.4|18563.4|18643.7|18632.7|18582.6|18558.6|5693
1611219600000|2021-01-21 09:00:00|18609.7|18592.7|18603.7|18591.7|18619.7|18607.7|18600.7|18589.7|3071
1611223200000|2021-01-21 10:00:00|18602.7|18590.7|18600.7|18588.7|18610.7|18598.7|18593.7|18582.7|1704
1611226800000|2021-01-21 11:00:00|18599.7|18587.7|18599.7|18588.7|18606.7|18594.7|18593.7|18581.7|2173
1611230400000|2021-01-21 12:00:00|18600.7|18589.7|18594.7|18583.7|18605.7|18594.7|18589.7|18578.7|1033
1611234000000|2021-01-21 13:00:00|18593.7|18582.7|18567.7|18556.7|18601.7|18589.7|18557.7|18546.7|3294
1611237600000|2021-01-21 14:00:00|18566.7|18555.7|18565.7|18553.7|18582.7|18570.7|18547.7|18535.7|5552
1611241200000|2021-01-21 15:00:00|18564.7|18554.7|18587.7|18576.7|18595.7|18584.7|18554.7|18543.7|4866
1611244800000|2021-01-21 16:00:00|18588.7|18577.7|18588.7|18577.7|18595.7|18584.7|18568.7|18557.7|3663
1611248400000|2021-01-21 17:00:00|18587.7|18576.7|18591.7|18579.7|18591.7|18580.7|18574.7|18563.7|1800
1611252000000|2021-01-21 18:00:00|18592.7|18580.7|18596.7|18584.7|18597.7|18586.7|18587.7|18576.7|1013
1611255600000|2021-01-21 19:00:00|18597.7|18585.7|18605.7|18595.7|18608.2|18598.2|18591.7|18580.7|1442
1611259200000|2021-01-21 20:00:00|18606.2|18596.2|18589.7|18579.7|18610.2|18600.2|18587.7|18577.7|2014
1611262800000|2021-01-21 21:00:00|18590.2|18580.2|18614.2|18590.2|18619.3|18595.3|18590.2|18575.3|102
1611266400000|2021-01-21 22:00:00|18613.8|18589.8|18610.7|18586.7|18614.2|18590.2|18608.2|18584.2|0
1611270000000|2021-01-21 23:00:00|18612.8|18588.8|18600.6|18576.6|18620.5|18596.5|18595.3|18571.3|0
1611273600000|2021-01-22 00:00:00|18599.7|18575.7|18589.2|18565.2|18617.7|18593.7|18586|18562|0
1611277200000|2021-01-22 01:00:00|18583.2|18573.2|18615.7|18605.7|18651.7|18641.7|18553.7|18543.7|55159
1611280800000|2021-01-22 02:00:00|18616.7|18606.7|18481.7|18471.7|18638.7|18628.7|18465.7|18455.7|61931
1611284400000|2021-01-22 03:00:00|18482.7|18472.7|18503.7|18493.7|18527.7|18517.7|18454.7|18444.7|25768
1611288000000|2021-01-22 04:00:00|18502.7|18492.7|18496.8|18486.8|18507.7|18497.7|18491.8|18481.8|1551
1611291600000|2021-01-22 05:00:00|18498.8|18488.8|18497.8|18487.8|18575.8|18565.8|18492.8|18482.8|39570
1611295200000|2021-01-22 06:00:00|18495.8|18485.8|18566.8|18556.8|18608.8|18598.8|18458.8|18448.8|46643
1611298800000|2021-01-22 07:00:00|18564.8|18554.8|18543.8|18533.8|18566.8|18556.8|18531.8|18521.8|6956
1611302400000|2021-01-22 08:00:00|18545.8|18532.8|18544.9|18520.9|18557.4|18540.8|18513.8|18493.1|5304
1611306000000|2021-01-22 09:00:00|18547.5|18523.5|18496.8|18484.8|18547.5|18527.8|18483.8|18472.8|5271
1611309600000|2021-01-22 10:00:00|18497.8|18485.8|18483.8|18471.8|18505.8|18494.8|18481.8|18470.8|2145
1611313200000|2021-01-22 11:00:00|18484.8|18472.8|18494.8|18483.8|18497.8|18486.8|18478.8|18466.8|1607
1611316800000|2021-01-22 12:00:00|18495.8|18484.8|18491.8|18479.8|18501.8|18489.8|18479.8|18468.8|1683
1611320400000|2021-01-22 13:00:00|18490.8|18480.8|18476.8|18465.8|18494.8|18483.8|18468.8|18457.8|2595
1611324000000|2021-01-22 14:00:00|18475.8|18464.8|18499.8|18488.8|18516.8|18505.8|18473.8|18461.8|4310
1611327600000|2021-01-22 15:00:00|18500.8|18489.8|18494.8|18483.8|18510.8|18499.8|18483.8|18472.8|4120
1611331200000|2021-01-22 16:00:00|18495.8|18482.8|18505.8|18493.8|18510.8|18499.8|18486.8|18475.8|2512
1611334800000|2021-01-22 17:00:00|18506.8|18494.8|18503.8|18491.8|18513.8|18501.8|18500.8|18489.8|1372
1611338400000|2021-01-22 18:00:00|18502.8|18492.8|18509.8|18497.8|18514.8|18503.8|18497.8|18485.8|1059
1611342000000|2021-01-22 19:00:00|18510.8|18498.8|18506.8|18496.8|18523.8|18511.8|18505.8|18493.8|1170
1611345600000|2021-01-22 20:00:00|18507.8|18497.8|18504.3|18494.3|18521.3|18511.3|18499.8|18489.8|1816
1611349200000|2021-01-22 21:00:00|18502.8|18492.8|18490.9|18466.9|18504.7|18493.3|18490.2|18466.2|227
1611529200000|2021-01-24 23:00:00|18525.7|18501.7|18539.7|18515.7|18550.4|18526.4|18520.3|18496.3|0
1611532800000|2021-01-25 00:00:00|18539.2|18515.2|18555.1|18531.1|18557.8|18533.8|18517.8|18493.8|0
1611536400000|2021-01-25 01:00:00|18553.8|18529.8|18637.8|18627.8|18672.8|18662.8|18525.8|18515.8|76277
1611540000000|2021-01-25 02:00:00|18636.8|18626.8|18818.8|18808.8|18826.8|18816.8|18610.8|18600.8|88621
1611543600000|2021-01-25 03:00:00|18819.8|18809.8|18838.8|18828.8|18847.8|18837.8|18771.8|18761.8|34988
1611547200000|2021-01-25 04:00:00|18836.8|18826.8|18835.8|18825.8|18844.8|18834.8|18824.8|18814.8|7027
1611550800000|2021-01-25 05:00:00|18832.8|18822.8|18888.8|18878.8|18929.8|18919.8|18832.8|18822.8|57107
1611554400000|2021-01-25 06:00:00|18886.8|18876.8|18910.8|18900.8|18987.8|18977.8|18769.8|18759.8|79290
1611558000000|2021-01-25 07:00:00|18909.8|18899.8|18927.8|18917.8|18931.8|18921.8|18901.8|18891.8|15923
1611561600000|2021-01-25 08:00:00|18928.8|18916.8|18913.5|18889.5|18933.4|18919.8|18896.8|18873.5|7882
1611565200000|2021-01-25 09:00:00|18904.8|18891.8|18884.8|18872.8|18904.8|18891.8|18881.8|18869.8|4072
1611568800000|2021-01-25 10:00:00|18883.8|18871.8|18885.8|18874.8|18900.8|18889.8|18878.8|18866.8|2807
1611572400000|2021-01-25 11:00:00|18884.8|18873.8|18872.8|18860.8|18891.8|18879.8|18855.8|18844.8|2138
1611576000000|2021-01-25 12:00:00|18871.8|18859.8|18848.8|18836.8|18874.8|18863.8|18835.8|18824.8|2692
1611579600000|2021-01-25 13:00:00|18847.8|18837.8|18853.8|18842.8|18856.8|18845.8|18830.8|18819.8|2081
1611583200000|2021-01-25 14:00:00|18852.8|18841.8|18855.8|18843.8|18876.8|18864.8|18833.8|18822.8|3242
1611586800000|2021-01-25 15:00:00|18854.8|18842.8|18824.8|18812.8|18888.8|18876.8|18823.8|18811.8|5411
1611590400000|2021-01-25 16:00:00|18823.8|18813.8|18821.8|18810.8|18835.8|18823.8|18767.8|18755.8|10768
1611594000000|2021-01-25 17:00:00|18822.8|18811.8|18818.8|18806.8|18826.8|18814.8|18793.8|18781.8|2590
1611597600000|2021-01-25 18:00:00|18819.8|18807.8|18825.8|18814.8|18830.8|18819.8|18817.8|18806.8|2063
1611601200000|2021-01-25 19:00:00|18826.8|18813.8|18826.8|18816.8|18829.8|18819.8|18810.8|18798.8|1217
1611604800000|2021-01-25 20:00:00|18826.3|18816.3|18842.8|18832.8|18848.8|18838.8|18815.3|18805.3|1775
1611608400000|2021-01-25 21:00:00|18843.3|18833.3|18849.4|18825.4|18857.1|18840.3|18839.8|18822|149
1611612000000|2021-01-25 22:00:00|18848.9|18824.9|18843.8|18819.8|18850.1|18826.1|18843.8|18819.8|0
1611615600000|2021-01-25 23:00:00|18843.1|18819.1|18841.1|18817.1|18850.8|18826.8|18833.8|18809.8|0
1611619200000|2021-01-26 00:00:00|18840.2|18816.2|18840.1|18816.1|18844.5|18820.5|18801.5|18777.5|0
1611622800000|2021-01-26 01:00:00|18842.7|18818.7|18761.8|18751.8|18849.3|18839.3|18751.8|18741.8|93594
1611626400000|2021-01-26 02:00:00|18758.8|18748.8|18647.8|18637.8|18774.8|18764.8|18643.8|18633.8|93289
1611630000000|2021-01-26 03:00:00|18646.8|18636.8|18645.8|18635.8|18704.8|18694.8|18625.8|18615.8|33865
1611633600000|2021-01-26 04:00:00|18646.8|18636.8|18607.8|18597.8|18649.8|18639.8|18604.8|18594.8|13963
1611637200000|2021-01-26 05:00:00|18605.8|18595.8|18630.8|18620.8|18659.8|18649.8|18561.8|18551.8|37088
1611640800000|2021-01-26 06:00:00|18629.8|18619.8|18534.8|18524.8|18654.8|18644.8|18534.8|18524.8|31998
1611644400000|2021-01-26 07:00:00|18536.8|18526.8|18572.8|18562.8|18581.8|18571.8|18532.8|18522.8|11625
1611648000000|2021-01-26 08:00:00|18573.8|18561.8|18582.1|18558.1|18594.5|18574.8|18515.8|18503.8|13802
1611651600000|2021-01-26 09:00:00|18560.8|18548.8|18592.8|18580.8|18603.8|18592.8|18559.8|18542.8|4460
1611655200000|2021-01-26 10:00:00|18591.8|18579.8|18599.8|18586.8|18605.8|18594.8|18588.8|18576.8|2059
1611658800000|2021-01-26 11:00:00|18598.8|18587.8|18616.8|18603.8|18622.8|18611.8|18594.8|18582.8|1277
1611662400000|2021-01-26 12:00:00|18615.8|18604.8|18630.8|18619.8|18635.8|18624.8|18614.8|18602.8|854
1611666000000|2021-01-26 13:00:00|18631.8|18620.8|18642.8|18629.8|18642.8|18630.8|18627.8|18615.8|549
1611669600000|2021-01-26 14:00:00|18640.8|18630.8|18635.8|18623.8|18648.8|18635.8|18624.8|18612.8|1846
1611673200000|2021-01-26 15:00:00|18636.8|18622.8|18649.8|18638.8|18657.8|18645.8|18630.8|18619.8|1515
1611676800000|2021-01-26 16:00:00|18650.8|18639.8|18641.8|18629.8|18654.8|18642.8|18632.8|18621.8|1523
1611680400000|2021-01-26 17:00:00|18642.8|18630.8|18659.8|18648.8|18659.8|18648.8|18639.8|18627.8|803
1611684000000|2021-01-26 18:00:00|18658.8|18646.8|18665.8|18653.8|18667.8|18656.8|18658.8|18646.8|1100
1611687600000|2021-01-26 19:00:00|18664.8|18654.8|18656.8|18646.8|18667.8|18656.8|18652.3|18642.3|461
1611691200000|2021-01-26 20:00:00|18656.3|18646.3|18658.8|18648.8|18660.8|18650.8|18650.3|18640.3|706
1611694800000|2021-01-26 21:00:00|18660.3|18650.3|18674.5|18650.5|18689.4|18665.4|18659.3|18646.1|130
1611698400000|2021-01-26 22:00:00|18675.7|18651.7|18668.8|18644.8|18677.7|18653.7|18667.3|18643.3|0
1611702000000|2021-01-26 23:00:00|18669.6|18645.6|18677.3|18653.3|18698.6|18674.6|18666.4|18642.4|0
1611705600000|2021-01-27 00:00:00|18678.2|18654.2|18681.8|18657.8|18691.8|18667.8|18666.8|18642.8|0
1611709200000|2021-01-27 01:00:00|18660.3|18650.3|18518.3|18508.3|18683.3|18673.3|18493.3|18483.3|68494
1611712800000|2021-01-27 02:00:00|18515.3|18505.3|18523.3|18513.3|18546.3|18536.3|18389.3|18379.3|48659
1611716400000|2021-01-27 03:00:00|18529.3|18519.3|18511.3|18501.3|18569.3|18559.3|18480.3|18470.3|28192
1611720000000|2021-01-27 04:00:00|18509.3|18499.3|18516.3|18506.3|18522.3|18512.3|18501.3|18491.3|12579
1611723600000|2021-01-27 05:00:00|18517.3|18507.3|18557.3|18547.3|18581.3|18571.3|18511.3|18501.3|33887
1611727200000|2021-01-27 06:00:00|18559.3|18549.3|18515.3|18505.3|18571.3|18561.3|18472.3|18462.3|47309
1611730800000|2021-01-27 07:00:00|18514.3|18504.3|18512.3|18502.3|18525.3|18515.3|18503.3|18493.3|9622
1611734400000|2021-01-27 08:00:00|18514.3|18501.3|18519.6|18495.6|18548.5|18524.5|18491.3|18480.3|5340
1611738000000|2021-01-27 09:00:00|18512.3|18501.3|18502.3|18489.3|18522.3|18509.3|18498.3|18486.3|2629
1611741600000|2021-01-27 10:00:00|18501.3|18488.3|18490.3|18478.3|18501.3|18488.3|18482.3|18471.3|2360
1611745200000|2021-01-27 11:00:00|18491.3|18479.3|18430.3|18417.3|18491.3|18479.3|18415.3|18403.3|3331
1611748800000|2021-01-27 12:00:00|18431.3|18419.3|18404.3|18392.3|18444.3|18433.3|18403.3|18392.3|2477
1611752400000|2021-01-27 13:00:00|18402.3|18390.3|18399.3|18387.3|18421.3|18410.3|18381.3|18370.3|3410
1611756000000|2021-01-27 14:00:00|18400.3|18388.3|18380.3|18369.3|18415.3|18404.3|18354.3|18342.3|5984
1611759600000|2021-01-27 15:00:00|18379.3|18368.3|18422.3|18409.3|18438.3|18427.3|18375.3|18363.3|5297
1611763200000|2021-01-27 16:00:00|18421.3|18410.3|18381.3|18368.3|18421.3|18410.3|18374.3|18363.3|3946
1611766800000|2021-01-27 17:00:00|18380.3|18369.3|18398.3|18385.3|18408.3|18396.3|18374.3|18361.3|2144
1611770400000|2021-01-27 18:00:00|18399.3|18386.3|18386.3|18372.3|18412.3|18400.3|18381.3|18367.3|1705
1611774000000|2021-01-27 19:00:00|18387.3|18373.3|18371.8|18361.8|18405.3|18392.3|18363.3|18353.3|1869
1611777600000|2021-01-27 20:00:00|18372.3|18362.3|18355.8|18345.8|18378.8|18368.8|18353.8|18343.8|2825
1611781200000|2021-01-27 21:00:00|18356.3|18346.3|18409.3|18385.3|18440.8|18416.8|18321.1|18297.1|592
1611784800000|2021-01-27 22:00:00|18409.8|18385.8|18411.4|18387.4|18433|18409|18390.6|18366.6|0
1611788400000|2021-01-27 23:00:00|18411|18387|18316.6|18292.6|18424.9|18400.9|18298.2|18274.2|0
1611792000000|2021-01-28 00:00:00|18317|18293|18375.5|18351.5|18402.7|18378.7|18317|18293|0
1611795600000|2021-01-28 01:00:00|18375|18351|18299.3|18289.3|18375.3|18365.3|18241.8|18231.8|79772
1611799200000|2021-01-28 02:00:00|18297.3|18287.3|18189|18179|18339.3|18329.3|18118|18108|83548
1611802800000|2021-01-28 03:00:00|18188|18178|18147|18137|18204|18194|18124|18114|31411
1611806400000|2021-01-28 04:00:00|18146|18136|18140|18130|18152|18142|18133|18123|2043
1611810000000|2021-01-28 05:00:00|18137|18127|18169|18159|18250|18240|18125|18115|51149
1611813600000|2021-01-28 06:00:00|18170|18160|18184|18174|18217|18207|18103|18093|64063
1611817200000|2021-01-28 07:00:00|18186|18176|18114|18104|18230|18220|18084|18074|24684
1611820800000|2021-01-28 08:00:00|18116|18105|18053.6|18029.6|18133|18122|18037.2|18013.2|12509
1611824400000|2021-01-28 09:00:00|18071|18058|18066|18054|18086|18075|18017|18005|10272
1611828000000|2021-01-28 10:00:00|18065|18053|18070|18058|18080|18069|18049|18038|5327
1611831600000|2021-01-28 11:00:00|18069|18057|18075|18064|18092|18081|18051|18040|2637
1611835200000|2021-01-28 12:00:00|18076|18065|18081|18069|18098|18087|18073|18062|2838
1611838800000|2021-01-28 13:00:00|18080|18070|18143|18131|18146|18135|18065|18054|4602
1611842400000|2021-01-28 14:00:00|18144|18132|18152|18141|18178|18167|18127|18115|9190
1611846000000|2021-01-28 15:00:00|18151|18140|18235|18223|18235|18223|18147|18136|8401
1611849600000|2021-01-28 16:00:00|18234|18224|18260|18248|18262|18251|18226|18214|4591
1611853200000|2021-01-28 17:00:00|18261|18249|18277|18265|18295|18283|18255|18244|3831
1611856800000|2021-01-28 18:00:00|18275|18266|18285|18273|18294|18282|18253|18242|2336
1611860400000|2021-01-28 19:00:00|18286|18274|18268|18258|18294|18283|18256.5|18246.5|1741
1611864000000|2021-01-28 20:00:00|18267.5|18257.5|18242.5|18232.5|18274.5|18264.5|18242.5|18232.5|2504
1611867600000|2021-01-28 21:00:00|18243|18233|18213.2|18189.2|18262.3|18239|18200.8|18176.8|132
1611871200000|2021-01-28 22:00:00|18213.4|18189.4|18216.8|18192.8|18222.7|18198.7|18210.3|18186.3|0
1611874800000|2021-01-28 23:00:00|18218.5|18194.5|18219|18195|18249.5|18225.5|18192.8|18168.8|0
1611878400000|2021-01-29 00:00:00|18219.5|18195.5|18219.2|18195.2|18242.1|18218.1|18202.6|18178.6|0
1611882000000|2021-01-29 01:00:00|18215|18205|18229.5|18219.5|18357.5|18347.5|18213.5|18203.5|67749
1611885600000|2021-01-29 02:00:00|18230.5|18220.5|18304.5|18294.5|18365.5|18355.5|18213.5|18203.5|67765
1611889200000|2021-01-29 03:00:00|18306.5|18296.5|18287.5|18277.5|18348.5|18338.5|18281.5|18271.5|27053
1611892800000|2021-01-29 04:00:00|18286.5|18276.5|18267.5|18257.5|18291.5|18281.5|18258.5|18248.5|5595
1611896400000|2021-01-29 05:00:00|18264.5|18254.5|18163.5|18153.5|18276.5|18266.5|18098.5|18088.5|58748
1611900000000|2021-01-29 06:00:00|18164.5|18154.5|18113.5|18103.5|18166.5|18156.5|17945.5|17935.5|76388
1611903600000|2021-01-29 07:00:00|18112.5|18102.5|18102.5|18092.5|18176.5|18166.5|18096.5|18086.5|21538
1611907200000|2021-01-29 08:00:00|18099.5|18090.5|18101.4|18077.4|18126.3|18102.3|18011.5|18000.5|11799
1611910800000|2021-01-29 09:00:00|18094.5|18083.5|18107.5|18096.5|18143.5|18131.5|18094.5|18083.5|6210
1611914400000|2021-01-29 10:00:00|18108.5|18095.5|18112.5|18100.5|18116.5|18105.5|18083.5|18071.5|2800
1611918000000|2021-01-29 11:00:00|18111.5|18099.5|18129.5|18118.5|18151.5|18140.5|18099.5|18088.5|3958
1611921600000|2021-01-29 12:00:00|18130.5|18119.5|18107.5|18095.5|18134.5|18123.5|18105.5|18094.5|3269
1611925200000|2021-01-29 13:00:00|18106.5|18094.5|18111.5|18099.5|18122.5|18110.5|18054.5|18043.5|10701
1611928800000|2021-01-29 14:00:00|18110.5|18100.5|18154.5|18143.5|18163.5|18152.5|18110.5|18100.5|7425
1611932400000|2021-01-29 15:00:00|18156.5|18144.5|18151.5|18140.5|18172.5|18161.5|18132.5|18121.5|4542
1611936000000|2021-01-29 16:00:00|18152.5|18139.5|18117.5|18105.5|18156.5|18145.5|18096.5|18085.5|3581
1611939600000|2021-01-29 17:00:00|18116.5|18104.5|18052.5|18041.5|18125.5|18113.5|18046.5|18035.5|3653
1611943200000|2021-01-29 18:00:00|18050.5|18039.5|18073.5|18061.5|18090.5|18078.5|18038.5|18027.5|3138
1611946800000|2021-01-29 19:00:00|18072.5|18060.5|18067.5|18057.5|18102.5|18090.5|18063|18053|1939
1611950400000|2021-01-29 20:00:00|18068|18058|18039|18029|18107|18097|18038.5|18028.5|3575
1611954000000|2021-01-29 21:00:00|18039.5|18029.5|18022.2|17998.2|18047.6|18037|18018.4|17994.4|328
1612134000000|2021-01-31 23:00:00|17991.8|17967.8|17985.4|17961.4|18001.8|17977.8|17901.3|17877.3|0
1612137600000|2021-02-01 00:00:00|17984.5|17960.5|18060.1|18036.1|18061|18037|17982.6|17958.6|0
1612141200000|2021-02-01 01:00:00|18059.9|18035.9|18225.5|18215.5|18313.5|18303.5|18059.9|18035.9|68179
1612144800000|2021-02-01 02:00:00|18224.5|18214.5|18196.5|18186.5|18295.5|18285.5|18152.5|18142.5|45639
1612148400000|2021-02-01 03:00:00|18194.5|18184.5|18226.5|18216.5|18241.5|18231.5|18179.5|18169.5|20090
1612152000000|2021-02-01 04:00:00|18227.5|18217.5|18235|18225|18239|18229|18220.5|18210.5|2405
1612155600000|2021-02-01 05:00:00|18234|18224|18319|18309|18349|18339|18233|18223|35406
1612159200000|2021-02-01 06:00:00|18320|18310|18328|18318|18359|18349|18270|18260|38308
1612162800000|2021-02-01 07:00:00|18325|18315|18309|18299|18325|18315|18278|18268|10523
1612166400000|2021-02-01 08:00:00|18311|18298|18342|18318|18352.8|18328.8|18278.1|18254.1|4633
1612170000000|2021-02-01 09:00:00|18307|18295|18291|18280|18331|18320|18282|18270|3818
1612173600000|2021-02-01 10:00:00|18292|18281|18282|18270|18300|18289|18277|18266|1001
1612177200000|2021-02-01 11:00:00|18281|18271|18300|18288|18317|18305|18280|18268|1207
1612180800000|2021-02-01 12:00:00|18299|18287|18293|18281|18309|18298|18292|18281|709
1612184400000|2021-02-01 13:00:00|18294|18282|18293|18281|18301|18289|18283|18272|1128
1612188000000|2021-02-01 14:00:00|18294|18282|18285|18273|18310|18299|18273|18261|2515
1612191600000|2021-02-01 15:00:00|18284|18271|18284|18272|18314|18303|18275|18264|3347
1612195200000|2021-02-01 16:00:00|18283|18271|18301|18289|18316|18304|18276|18264|2090
1612198800000|2021-02-01 17:00:00|18302|18290|18323|18312|18323|18312|18301|18290|1747
1612202400000|2021-02-01 18:00:00|18322|18311|18324|18313|18327|18316|18312|18301|1031
1612206000000|2021-02-01 19:00:00|18325|18312|18330.5|18320.5|18331|18321|18316|18305|1046
1612209600000|2021-02-01 20:00:00|18331|18321|18353.5|18343.5|18356.5|18346.5|18328.5|18318.5|2354
1612213200000|2021-02-01 21:00:00|18355|18345|18381.1|18357.1|18384.9|18360.9|18342|18327.8|454
1612216800000|2021-02-01 22:00:00|18381.3|18357.3|18383|18359|18385.2|18361.2|18376.5|18352.5|0
1612220400000|2021-02-01 23:00:00|18382|18358|18407.4|18383.4|18422|18398|18382|18358|0
1612224000000|2021-02-02 00:00:00|18406.5|18382.5|18388.3|18364.3|18407.4|18383.4|18363.8|18339.8|0
1612227600000|2021-02-02 01:00:00|18388.5|18364.5|18380.9|18370.9|18433.9|18423.9|18319.9|18309.9|57101
1612231200000|2021-02-02 02:00:00|18381.9|18371.9|18469.9|18459.9|18520.9|18510.9|18372.9|18362.9|50764
1612234800000|2021-02-02 03:00:00|18470.9|18460.9|18468.9|18458.9|18483.9|18473.9|18427.9|18417.9|21484
1612238400000|2021-02-02 04:00:00|18466.9|18456.9|18461.9|18451.9|18474.9|18464.9|18454.9|18444.9|1325
1612242000000|2021-02-02 05:00:00|18462.9|18452.9|18471.9|18461.9|18515.9|18505.9|18439.9|18429.9|37182
1612245600000|2021-02-02 06:00:00|18472.9|18462.9|18536.9|18526.9|18547.9|18537.9|18456.9|18446.9|49623
1612249200000|2021-02-02 07:00:00|18535.9|18525.9|18524.9|18514.9|18546.9|18536.9|18512.9|18502.9|10695
1612252800000|2021-02-02 08:00:00|18525.9|18513.9|18537.9|18513.9|18549|18525|18512.1|18488.1|5698
1612256400000|2021-02-02 09:00:00|18538.1|18514.1|18542.9|18531.9|18546.9|18535.9|18521.9|18510.9|2642
1612260000000|2021-02-02 10:00:00|18541.9|18530.9|18543.9|18531.9|18549.9|18537.9|18529.9|18518.9|1469
1612263600000|2021-02-02 11:00:00|18542.9|18530.9|18517.9|18505.9|18543.9|18532.9|18517.9|18505.9|1392
1612267200000|2021-02-02 12:00:00|18516.9|18506.9|18523.9|18511.9|18531.9|18520.9|18511.9|18500.9|2197
1612270800000|2021-02-02 13:00:00|18522.9|18512.9|18516.9|18505.9|18528.9|18517.9|18510.9|18499.9|1304
1612274400000|2021-02-02 14:00:00|18515.9|18503.9|18512.9|18500.9|18521.9|18510.9|18498.9|18487.9|3558
1612278000000|2021-02-02 15:00:00|18513.9|18501.9|18535.9|18524.9|18539.9|18528.9|18506.9|18495.9|3994
1612281600000|2021-02-02 16:00:00|18534.9|18523.9|18540.9|18528.9|18551.9|18540.9|18530.9|18518.9|3610
1612285200000|2021-02-02 17:00:00|18539.9|18529.9|18551.9|18540.9|18553.9|18541.9|18539.9|18528.9|1917
1612288800000|2021-02-02 18:00:00|18552.9|18541.9|18552.9|18540.9|18553.9|18541.9|18546.9|18535.9|746
1612292400000|2021-02-02 19:00:00|18551.9|18539.9|18553.4|18543.4|18555.9|18544.9|18547.9|18536.9|915
1612296000000|2021-02-02 20:00:00|18552.4|18542.4|18554.4|18544.4|18556.4|18546.4|18549.4|18539.4|1800
1612299600000|2021-02-02 21:00:00|18553.4|18543.4|18570.8|18546.8|18572.8|18548.8|18540.7|18516.7|184
1612303200000|2021-02-02 22:00:00|18569.4|18545.4|18573.3|18549.3|18578.2|18554.2|18569.4|18545.4|0
1612306800000|2021-02-02 23:00:00|18577.4|18553.4|18576.7|18552.7|18595.1|18571.1|18560.3|18536.3|0
1612310400000|2021-02-03 00:00:00|18577.7|18553.7|18590.7|18566.7|18614.1|18590.1|18564.9|18540.9|0
1612314000000|2021-02-03 01:00:00|18580.9|18570.9|18522.4|18512.4|18602.4|18592.4|18503.9|18493.9|57024
1612317600000|2021-02-03 02:00:00|18521.4|18511.4|18599.4|18589.4|18633.4|18623.4|18453.4|18443.4|47221
1612321200000|2021-02-03 03:00:00|18603.4|18593.4|18644.4|18634.4|18677.4|18667.4|18599.4|18589.4|17553
1612324800000|2021-02-03 04:00:00|18646.4|18636.4|18643.4|18633.4|18651.4|18641.4|18640.4|18630.4|1956
1612328400000|2021-02-03 05:00:00|18642.4|18632.4|18642.4|18632.4|18662.4|18652.4|18592.4|18582.4|31406
1612332000000|2021-02-03 06:00:00|18643.4|18633.4|18639.4|18629.4|18673.4|18663.4|18608.4|18598.4|32193
1612335600000|2021-02-03 07:00:00|18638.4|18628.4|18651.4|18641.4|18652.4|18642.4|18618.4|18608.4|8272
1612339200000|2021-02-03 08:00:00|18650.4|18639.4|18641.5|18617.5|18663.4|18651.4|18617.4|18605.4|7327
1612342800000|2021-02-03 09:00:00|18656.4|18646.4|18631.4|18619.4|18656.4|18646.4|18612.4|18600.4|3847
1612346400000|2021-02-03 10:00:00|18632.4|18620.4|18630.4|18619.4|18636.4|18625.4|18626.4|18614.4|852
1612350000000|2021-02-03 11:00:00|18631.4|18618.4|18634.4|18623.4|18636.4|18624.4|18625.4|18614.4|1306
1612353600000|2021-02-03 12:00:00|18633.4|18622.4|18617.4|18605.4|18634.4|18622.4|18614.4|18603.4|1335
1612357200000|2021-02-03 13:00:00|18616.4|18604.4|18627.4|18616.4|18631.4|18620.4|18611.4|18599.4|994
1612360800000|2021-02-03 14:00:00|18628.4|18617.4|18634.4|18623.4|18636.4|18624.4|18607.4|18595.4|3671
1612364400000|2021-02-03 15:00:00|18636.4|18625.4|18634.4|18622.4|18646.4|18634.4|18598.4|18587.4|3629
1612368000000|2021-02-03 16:00:00|18633.4|18623.4|18639.4|18628.4|18646.4|18635.4|18615.4|18604.4|2093
1612371600000|2021-02-03 17:00:00|18640.4|18629.4|18636.4|18624.4|18645.4|18633.4|18629.4|18617.4|1796
1612375200000|2021-02-03 18:00:00|18637.4|18625.4|18644.4|18632.4|18645.4|18633.4|18627.4|18616.4|628
1612378800000|2021-02-03 19:00:00|18643.4|18631.4|18645.4|18635.4|18647.9|18637.9|18637.4|18626.4|811
1612382400000|2021-02-03 20:00:00|18644.9|18634.9|18668.9|18658.9|18672.4|18662.4|18643.9|18633.9|2027
1612386000000|2021-02-03 21:00:00|18668.4|18658.4|18677.9|18653.9|18679.4|18661.9|18661.9|18642.4|155
1612389600000|2021-02-03 22:00:00|18676.6|18652.6|18680.4|18656.4|18680.4|18656.4|18672.9|18648.9|0
1612393200000|2021-02-03 23:00:00|18680.6|18656.6|18676.1|18652.1|18688.4|18664.4|18663.1|18639.1|0
1612396800000|2021-02-04 00:00:00|18676.5|18652.5|18651|18627|18677|18653|18641.7|18617.7|0
1612400400000|2021-02-04 01:00:00|18651.4|18641.4|18784.9|18774.9|18803.9|18793.9|18514.4|18504.4|74968
1612404000000|2021-02-04 02:00:00|18783.9|18773.9|18838.9|18828.9|18953.9|18943.9|18773.9|18763.9|72049
1612407600000|2021-02-04 03:00:00|18841.9|18831.9|18705.9|18695.9|18889.9|18879.9|18696.9|18686.9|38460
1612411200000|2021-02-04 04:00:00|18706.9|18696.9|18716.9|18706.9|18721.9|18711.9|18696.9|18686.9|2050
1612414800000|2021-02-04 05:00:00|18714.9|18704.9|18746.9|18736.9|18785.9|18775.9|18638.9|18628.9|51096
1612418400000|2021-02-04 06:00:00|18745.9|18735.9|18810.9|18800.9|18866.9|18856.9|18725.9|18715.9|41401
1612422000000|2021-02-04 07:00:00|18811.9|18801.9|18759.9|18749.9|18821.9|18811.9|18756.9|18746.9|10895
1612425600000|2021-02-04 08:00:00|18761.9|18752.9|18799.6|18775.6|18818.2|18794.2|18759.9|18748.9|8755
1612429200000|2021-02-04 09:00:00|18797|18773|18775.9|18763.9|18799.6|18779.9|18775.9|18763.9|1196
1612432800000|2021-02-04 10:00:00|18774.9|18762.9|18799.9|18787.9|18799.9|18788.9|18769.9|18757.9|877
1612436400000|2021-02-04 11:00:00|18797.9|18788.9|18761.9|18749.9|18800.9|18789.9|18761.9|18749.9|883
1612440000000|2021-02-04 12:00:00|18762.9|18750.9|18777.9|18765.9|18787.9|18776.9|18758.9|18747.9|1559
1612443600000|2021-02-04 13:00:00|18776.9|18766.9|18793.9|18781.9|18793.9|18781.9|18776.9|18765.9|869
1612447200000|2021-02-04 14:00:00|18792.9|18780.9|18788.9|18777.9|18794.9|18783.9|18765.9|18754.9|3059
1612450800000|2021-02-04 15:00:00|18787.9|18776.9|18766.9|18754.9|18814.9|18802.9|18762.9|18751.9|4566
1612454400000|2021-02-04 16:00:00|18765.9|18755.9|18776.9|18764.9|18793.9|18781.9|18762.9|18751.9|3162
1612458000000|2021-02-04 17:00:00|18777.9|18765.9|18780.9|18768.9|18789.9|18777.9|18771.9|18760.9|1390
1612461600000|2021-02-04 18:00:00|18779.9|18769.9|18796.9|18784.9|18798.9|18786.9|18779.9|18767.9|963
1612465200000|2021-02-04 19:00:00|18797.9|18785.9|18798.9|18788.9|18800.9|18790.9|18790.9|18779.9|624
1612468800000|2021-02-04 20:00:00|18798.4|18788.4|18821.4|18811.4|18823.9|18813.9|18794.4|18784.4|1364
1612472400000|2021-02-04 21:00:00|18822.4|18812.4|18837.4|18813.4|18848.3|18826.9|18819.9|18809.3|300
1612476000000|2021-02-04 22:00:00|18837.5|18813.5|18832.5|18808.5|18839.6|18815.6|18830.7|18806.7|0
1612479600000|2021-02-04 23:00:00|18836.5|18812.5|18840.1|18816.1|18844.6|18820.6|18828.3|18804.3|0
1612483200000|2021-02-05 00:00:00|18839.2|18815.2|18843|18819|18848|18824|18820.6|18796.6|0
1612486800000|2021-02-05 01:00:00|18827.5|18817.5|19004.5|18994.5|19013.5|19003.5|18775|18765|56853
1612490400000|2021-02-05 02:00:00|19005.5|18995.5|19188.5|19178.5|19194.5|19184.5|19003.5|18993.5|69857
1612494000000|2021-02-05 03:00:00|19191.5|19181.5|19157.5|19147.5|19236.5|19226.5|19130.5|19120.5|22604
1612497600000|2021-02-05 04:00:00|19158.5|19148.5|19156.5|19146.5|19165.5|19155.5|19147.5|19137.5|2933
1612501200000|2021-02-05 05:00:00|19157.5|19147.5|19207.5|19197.5|19220.5|19210.5|19085.5|19075.5|41295
1612504800000|2021-02-05 06:00:00|19210.5|19200.5|19097.5|19087.5|19240.5|19230.5|19048.5|19038.5|49706
1612508400000|2021-02-05 07:00:00|19096.5|19086.5|19093.5|19083.5|19098.5|19088.5|19053.5|19043.5|7951
1612512000000|2021-02-05 08:00:00|19094.5|19082.5|19105.5|19081.5|19109.9|19085.9|19062.5|19049.5|17290
1612515600000|2021-02-05 09:00:00|19092.5|19078.5|19110.5|19098.5|19120.5|19108.5|19067.5|19054.5|2160
1612519200000|2021-02-05 10:00:00|19111.5|19099.5|19112.5|19100.5|19123.5|19112.5|19105.5|19094.5|1067
1612522800000|2021-02-05 11:00:00|19113.5|19101.5|19106.5|19095.5|19117.5|19106.5|19101.5|19090.5|862
1612526400000|2021-02-05 12:00:00|19105.5|19094.5|19100.5|19089.5|19110.5|19099.5|19098.5|19087.5|476
1612530000000|2021-02-05 13:00:00|19101.5|19090.5|19101.5|19090.5|19114.5|19102.5|19082.5|19071.5|1713
1612533600000|2021-02-05 14:00:00|19100.5|19089.5|19099.5|19088.5|19111.5|19099.5|19083.5|19072.5|2532
1612537200000|2021-02-05 15:00:00|19098.5|19087.5|19112.5|19100.5|19115.5|19104.5|19060.5|19049.5|3315
1612540800000|2021-02-05 16:00:00|19113.5|19101.5|19094.5|19083.5|19114.5|19103.5|19088.5|19077.5|1852
1612544400000|2021-02-05 17:00:00|19095.5|19082.5|19114.5|19102.5|19114.5|19102.5|19090.5|19078.5|1021
1612548000000|2021-02-05 18:00:00|19113.5|19101.5|19109.5|19098.5|19114.5|19102.5|19100.5|19089.5|968
1612551600000|2021-02-05 19:00:00|19108.5|19097.5|19096.5|19086.5|19108.5|19097.5|19095|19084.5|671
1612555200000|2021-02-05 20:00:00|19096|19086|19096.5|19086.5|19110|19100|19092|19082|1142
1612558800000|2021-02-05 21:00:00|19096|19086|19101.8|19077.8|19105.4|19086.5|19092.5|19072.2|51
1612738800000|2021-02-07 23:00:00|19134.3|19110.3|19130.2|19106.2|19143.8|19119.8|19120.7|19096.7|0
1612742400000|2021-02-08 00:00:00|19129.3|19105.3|19150.8|19126.8|19210.1|19186.1|19116.4|19092.4|0
1612746000000|2021-02-08 01:00:00|19145.7|19135.7|19120.7|19110.7|19303.2|19293.2|19108.7|19098.7|55176
1612749600000|2021-02-08 02:00:00|19122.7|19112.7|19203.7|19193.7|19208.7|19198.7|19007.7|18997.7|69007
1612753200000|2021-02-08 03:00:00|19206.7|19196.7|19205.7|19195.7|19301.7|19291.7|19193.7|19183.7|22262
1612756800000|2021-02-08 04:00:00|19207.7|19197.7|19205.7|19195.7|19218.7|19208.7|19195.7|19185.7|2425
1612760400000|2021-02-08 05:00:00|19209.7|19199.7|19200.7|19190.7|19245.7|19235.7|19150.7|19140.7|37899
1612764000000|2021-02-08 06:00:00|19202.7|19192.7|19177.7|19167.7|19243.7|19233.7|19160.7|19150.7|28994
1612767600000|2021-02-08 07:00:00|19175.7|19165.7|19175.7|19165.7|19193.7|19183.7|19153.7|19143.7|7829
1612771200000|2021-02-08 08:00:00|19176.7|19166.7|19157.6|19133.6|19194.9|19181.7|19146.9|19122.9|5680
1612774800000|2021-02-08 09:00:00|19158.1|19134.1|19174.7|19162.7|19179.7|19167.7|19155.7|19133.1|1742
1612778400000|2021-02-08 10:00:00|19173.7|19163.7|19182.7|19170.7|19183.7|19172.7|19171.7|19160.7|788
1612782000000|2021-02-08 11:00:00|19181.7|19171.7|19201.7|19189.7|19205.7|19193.7|19178.7|19166.7|1629
1612785600000|2021-02-08 12:00:00|19200.7|19188.7|19198.7|19187.7|19201.7|19189.7|19188.7|19177.7|787
1612789200000|2021-02-08 13:00:00|19197.7|19186.7|19211.7|19199.7|19216.7|19204.7|19193.7|19182.7|1297
1612792800000|2021-02-08 14:00:00|19212.7|19200.7|19249.7|19238.7|19258.7|19247.7|19207.7|19196.7|5158
1612796400000|2021-02-08 15:00:00|19250.7|19239.7|19251.7|19240.7|19260.7|19249.7|19241.7|19230.7|2100
1612800000000|2021-02-08 16:00:00|19252.7|19241.7|19231.7|19219.7|19252.7|19241.7|19217.7|19206.7|2654
1612803600000|2021-02-08 17:00:00|19232.7|19220.7|19234.7|19223.7|19243.7|19232.7|19231.7|19219.7|1403
1612807200000|2021-02-08 18:00:00|19233.7|19222.7|19234.7|19222.7|19240.7|19229.7|19230.7|19219.7|635
1612810800000|2021-02-08 19:00:00|19233.7|19221.7|19248.7|19238.7|19249.2|19239.2|19228.7|19217.7|681
1612814400000|2021-02-08 20:00:00|19249.2|19239.2|19262.2|19252.2|19262.2|19252.2|19244.2|19234.2|1702
1612818000000|2021-02-08 21:00:00|19261.2|19251.2|19273.5|19249.5|19275.5|19251.7|19254.2|19235.7|127
1612821600000|2021-02-08 22:00:00|19273.4|19249.4|19271.7|19247.7|19273.4|19249.4|19266.6|19242.6|0
1612825200000|2021-02-08 23:00:00|19272|19248|19263.8|19239.8|19281.9|19257.9|19257.7|19233.7|0
1612828800000|2021-02-09 00:00:00|19263.3|19239.3|19272.1|19248.1|19283.6|19259.6|19243.9|19219.9|0
1612832400000|2021-02-09 01:00:00|19261.5|19251.5|19159.5|19149.5|19286|19276|19117.5|19107.5|48287
1612836000000|2021-02-09 02:00:00|19161.5|19151.5|19257.5|19247.5|19262.5|19252.5|19159.5|19149.5|30454
1612839600000|2021-02-09 03:00:00|19259.5|19249.5|19373.5|19363.5|19405.5|19395.5|19241.5|19231.5|28060
1612843200000|2021-02-09 04:00:00|19372.5|19362.5|19360.5|19350.5|19377.5|19367.5|19357.5|19347.5|2748
1612846800000|2021-02-09 05:00:00|19362.5|19352.5|19391.5|19381.5|19428.5|19418.5|19325.5|19315.5|42415
1612850400000|2021-02-09 06:00:00|19390.5|19380.5|19492.5|19482.5|19503.5|19493.5|19385.5|19375.5|49959
1612854000000|2021-02-09 07:00:00|19494.5|19484.5|19503.5|19493.5|19506.5|19496.5|19459.5|19449.5|8796
1612857600000|2021-02-09 08:00:00|19505.5|19492.5|19477.7|19453.7|19508.5|19496.5|19476.8|19452.8|4868
1612861200000|2021-02-09 09:00:00|19478.5|19465.5|19468.5|19457.5|19487.5|19476.5|19462.5|19450.5|4308
1612864800000|2021-02-09 10:00:00|19469.5|19458.5|19464.5|19453.5|19471.5|19459.5|19463.5|19451.5|1062
1612868400000|2021-02-09 11:00:00|19463.5|19452.5|19467.5|19455.5|19467.5|19455.5|19459.5|19448.5|915
1612872000000|2021-02-09 12:00:00|19468.5|19457.5|19467.5|19456.5|19477.5|19466.5|19461.5|19450.5|922
1612875600000|2021-02-09 13:00:00|19466.5|19455.5|19473.5|19462.5|19474.5|19463.5|19461.5|19450.5|1135
1612879200000|2021-02-09 14:00:00|19472.5|19461.5|19499.5|19487.5|19503.5|19492.5|19460.5|19449.5|3524
1612882800000|2021-02-09 15:00:00|19500.5|19488.5|19539.5|19528.5|19542.5|19530.5|19488.5|19477.5|5473
1612886400000|2021-02-09 16:00:00|19538.5|19527.5|19547.5|19535.5|19560.5|19549.5|19519.5|19508.5|3820
1612890000000|2021-02-09 17:00:00|19546.5|19534.5|19587.5|19575.5|19587.5|19575.5|19545.5|19534.5|3049
1612893600000|2021-02-09 18:00:00|19586.5|19574.5|19597.5|19586.5|19598.5|19586.5|19575.5|19564.5|2057
1612897200000|2021-02-09 19:00:00|19596.5|19585.5|19600|19590|19604.5|19593.5|19586.5|19575.5|1222
1612900800000|2021-02-09 20:00:00|19599|19589|19602.5|19592.5|19602.5|19592.5|19564|19554|1955
1612904400000|2021-02-09 21:00:00|19602|19592|19601.5|19577.5|19602|19592|19586|19569.1|235
1612908000000|2021-02-09 22:00:00|19601.4|19577.4|19604.1|19580.1|19604.5|19580.5|19600.3|19576.3|0
1612911600000|2021-02-09 23:00:00|19607.3|19583.3|19596.2|19572.2|19613.8|19589.8|19594.8|19570.8|0
1612915200000|2021-02-10 00:00:00|19596.6|19572.6|19615.8|19591.8|19616.1|19592.1|19589.6|19565.6|0
1612918800000|2021-02-10 01:00:00|19616.1|19592.1|19879.5|19869.5|19910.5|19900.5|19568|19558|75482
1612922400000|2021-02-10 02:00:00|19877.5|19867.5|19861.5|19851.5|19959.5|19949.5|19806.5|19796.5|62082
1612926000000|2021-02-10 03:00:00|19860.5|19850.5|19930.5|19920.5|19949.5|19939.5|19811.5|19801.5|27776
1612929600000|2021-02-10 04:00:00|19929.5|19919.5|19926.5|19916.5|19940.5|19930.5|19921.5|19911.5|3023
1612933200000|2021-02-10 05:00:00|19932.5|19922.5|19975.5|19965.5|19994.5|19984.5|19911.5|19901.5|36489
1612936800000|2021-02-10 06:00:00|19973.5|19963.5|20030.5|20020.5|20144.5|20134.5|19935.5|19925.5|57222
1612940400000|2021-02-10 07:00:00|20031.5|20021.5|20047.5|20037.5|20059.5|20049.5|20009.5|19999.5|7430
1612944000000|2021-02-10 08:00:00|20049.5|20036.5|20028.4|20004.4|20053.5|20040.5|19989.1|19965.1|3651
1612947600000|2021-02-10 09:00:00|19998.5|19981.5|20026.5|20015.5|20032.5|20021.5|19998.5|19981.5|4467
1612951200000|2021-02-10 10:00:00|20025.5|20014.5|20028.5|20016.5|20030.5|20019.5|20020.5|20009.5|1951
1612954800000|2021-02-10 11:00:00|20029.5|20017.5|20017.5|20005.5|20036.5|20025.5|20015.5|20004.5|1338
1612958400000|2021-02-10 12:00:00|20016.5|20004.5|20009.5|19998.5|20017.5|20006.5|19992.5|19981.5|1418
1612962000000|2021-02-10 13:00:00|20010.5|19999.5|20011.5|20000.5|20036.5|20024.5|19991.5|19979.5|1921
1612965600000|2021-02-10 14:00:00|20010.5|19999.5|20020.5|20008.5|20041.5|20030.5|20004.5|19992.5|2837
1612969200000|2021-02-10 15:00:00|20019.5|20009.5|19935.5|19923.5|20024.5|20013.5|19840.5|19829.5|12546
1612972800000|2021-02-10 16:00:00|19934.5|19922.5|19930.5|19918.5|19949.5|19937.5|19891.5|19879.5|6327
1612976400000|2021-02-10 17:00:00|19931.5|19919.5|19942.5|19930.5|19944.5|19933.5|19900.5|19889.5|2184
1612980000000|2021-02-10 18:00:00|19941.5|19929.5|19996.5|19984.5|19999.5|19987.5|19931.5|19920.5|2633
1612983600000|2021-02-10 19:00:00|19995.5|19983.5|20016.5|20006.5|20042.5|20031.5|19988.5|19977.5|3000
1612987200000|2021-02-10 20:00:00|20017|20007|20009|19999|20025.5|20015.5|19975.5|19965.5|1333
1612990800000|2021-02-10 21:00:00|20010|20000|20011.3|19987.3|20017.6|20001.5|19997.5|19979.8|78
1612994400000|2021-02-10 22:00:00|20009.8|19985.8|20008.4|19984.4|20012.6|19988.6|20007.4|19983.4|0
1612998000000|2021-02-10 23:00:00|20008.2|19984.2|19997.1|19973.1|20011.2|19987.2|19991.8|19967.8|0
1613001600000|2021-02-11 00:00:00|19996.6|19972.6|19965.9|19941.9|19997.6|19973.6|19952.6|19928.6|0
1613005200000|2021-02-11 01:00:00|19964.6|19940.6|19958.5|19948.5|20003.5|19993.5|19922.5|19912.5|6836
1613008800000|2021-02-11 02:00:00|19957.5|19947.5|19998|19988|20000|19990|19940.5|19930.5|4850
1613012400000|2021-02-11 03:00:00|19996|19986|20033|20023|20044|20034|19980|19970|2738
1613016000000|2021-02-11 04:00:00|20035|20025|20035|20025|20055|20045|20025|20015|814
1613019600000|2021-02-11 05:00:00|20032|20022|20049|20039|20049|20039|20020|20010|2258
1613023200000|2021-02-11 06:00:00|20048|20038|20046|20036|20054|20044|20029|20019|3293
1613026800000|2021-02-11 07:00:00|20044|20034|20029|20019|20044|20034|20028|20018|1423
1613030400000|2021-02-11 08:00:00|20033|20020|20114.7|20090.7|20130.7|20106.7|20033|20020|2325
1613034000000|2021-02-11 09:00:00|20111.9|20087.9|20077|20066|20111.9|20087.9|20066|20055|932
1613037600000|2021-02-11 10:00:00|20078|20067|20075|20063|20089|20077|20071|20059|776
1613041200000|2021-02-11 11:00:00|20076|20066|20073|20062|20085|20074|20072|20061|1232
1613044800000|2021-02-11 12:00:00|20074|20061|20067|20056|20077|20065|20061|20049|800
1613048400000|2021-02-11 13:00:00|20068|20057|20067|20054|20085|20074|20065|20053|688
1613052000000|2021-02-11 14:00:00|20068|20055|20083|20071|20108|20097|20063|20051|2536
1613055600000|2021-02-11 15:00:00|20082|20070|20098|20087|20105|20094|20078|20067|1915
1613059200000|2021-02-11 16:00:00|20099|20085|20131|20119|20148|20136|20089|20078|3651
1613062800000|2021-02-11 17:00:00|20132|20118|20108|20096|20145|20134|20079|20068|2467
1613066400000|2021-02-11 18:00:00|20107|20095|20111|20099|20115|20104|20098|20087|864
1613070000000|2021-02-11 19:00:00|20110|20097|20107|20097|20110|20099|20090|20079|1374
1613073600000|2021-02-11 20:00:00|20106.5|20096.5|20137|20127|20139.5|20129.5|20104.5|20094.5|1129
1613077200000|2021-02-11 21:00:00|20136.5|20126.5|20110.6|20086.6|20136.5|20126.5|20106.9|20082.9|122
1613080800000|2021-02-11 22:00:00|20111.6|20087.6|20105.9|20081.9|20114.3|20090.3|20102.3|20078.3|0
1613084400000|2021-02-11 23:00:00|20109.1|20085.1|20127.9|20103.9|20127.9|20103.9|20098.9|20074.9|0
1613088000000|2021-02-12 00:00:00|20129.8|20105.8|20109|20085|20139|20115|20104.4|20080.4|0
1613091600000|2021-02-12 01:00:00|20111.5|20101.5|20085.4|20075.4|20131.5|20121.5|20069.4|20059.4|3283
1613095200000|2021-02-12 02:00:00|20084.4|20074.4|20102.4|20092.4|20138.4|20128.4|20081.4|20071.4|2648
1613098800000|2021-02-12 03:00:00|20100.4|20090.4|20103.4|20093.4|20110.4|20100.4|20094.4|20084.4|756
1613102400000|2021-02-12 04:00:00|20101.4|20091.4|20098.4|20088.4|20103.4|20093.4|20097.4|20087.4|217
1613106000000|2021-02-12 05:00:00|20099.4|20089.4|20132.4|20122.4|20137.4|20127.4|20097.4|20087.4|1462
1613109600000|2021-02-12 06:00:00|20130.4|20120.4|20091.4|20081.4|20131.4|20121.4|20080.4|20070.4|1830
1613113200000|2021-02-12 07:00:00|20088.4|20078.4|20092.4|20082.4|20100.4|20090.4|20082.4|20072.4|613
1613116800000|2021-02-12 08:00:00|20094.4|20081.4|20058.1|20034.1|20118.4|20105.4|20020.6|19996.6|1898
1613120400000|2021-02-12 09:00:00|20074.4|20054.4|20109.4|20097.4|20112.4|20101.4|20070.4|20054.4|1206
1613124000000|2021-02-12 10:00:00|20108.4|20096.4|20110.4|20098.4|20113.4|20101.4|20097.4|20085.4|320
1613127600000|2021-02-12 11:00:00|20109.4|20097.4|20109.4|20097.4|20109.4|20097.4|20096.4|20084.4|222
1613131200000|2021-02-12 12:00:00|20110.4|20098.4|20111.4|20099.4|20116.4|20105.4|20104.4|20093.4|306
1613134800000|2021-02-12 13:00:00|20112.4|20100.4|20101.4|20090.4|20118.4|20106.4|20099.4|20087.4|514
1613138400000|2021-02-12 14:00:00|20102.4|20089.4|20139.4|20127.4|20149.4|20138.4|20099.4|20087.4|3028
1613142000000|2021-02-12 15:00:00|20138.4|20126.4|20141.4|20129.4|20151.4|20139.4|20120.4|20108.4|2104
1613145600000|2021-02-12 16:00:00|20142.4|20130.4|20155.4|20143.4|20164.4|20153.4|20132.4|20121.4|1529
1613149200000|2021-02-12 17:00:00|20154.4|20142.4|20150.4|20138.4|20164.4|20152.4|20139.4|20128.4|624
1613152800000|2021-02-12 18:00:00|20149.4|20137.4|20146.4|20134.4|20152.4|20141.4|20131.4|20119.4|775
1613156400000|2021-02-12 19:00:00|20145.4|20133.4|20130.4|20120.4|20145.4|20133.4|20119.4|20107.4|1810
1613160000000|2021-02-12 20:00:00|20131.4|20121.4|20137.4|20127.4|20151.4|20141.4|20121.4|20111.4|2066
1613163600000|2021-02-12 21:00:00|20136.9|20126.9|20180.7|20156.7|20184.1|20162.9|20132.9|20122.9|316
1613343600000|2021-02-14 23:00:00|20195|20171|20194.8|20170.8|20201.5|20177.5|20185.2|20161.2|0
1613347200000|2021-02-15 00:00:00|20195.3|20171.3|20212.6|20188.6|20246.2|20222.2|20192.9|20168.9|0
1613350800000|2021-02-15 01:00:00|20204.4|20194.4|20180.4|20170.4|20205.4|20195.4|20152.9|20142.9|7332
1613354400000|2021-02-15 02:00:00|20178.4|20168.4|20179.4|20169.4|20189.4|20179.4|20178.4|20168.4|1609
1613358000000|2021-02-15 03:00:00|20180.4|20170.4|20187.4|20177.4|20191.4|20181.4|20176.4|20166.4|1280
1613361600000|2021-02-15 04:00:00|20188.4|20178.4|20195.4|20185.4|20195.4|20185.4|20184.4|20174.4|871
1613365200000|2021-02-15 05:00:00|20191.4|20181.4|20188.4|20178.4|20196.4|20186.4|20173.4|20163.4|2757
1613368800000|2021-02-15 06:00:00|20190.4|20180.4|20176.4|20166.4|20200.4|20190.4|20166.4|20156.4|2734
1613372400000|2021-02-15 07:00:00|20175.4|20165.4|20166.4|20156.4|20178.4|20168.4|20164.4|20154.4|1207
1613376000000|2021-02-15 08:00:00|20168.4|20154.4|20223.7|20199.7|20226.6|20202.6|20168.4|20154.4|1937
1613379600000|2021-02-15 09:00:00|20201.4|20181.4|20205.4|20193.4|20207.4|20195.4|20186.4|20175.4|1115
1613383200000|2021-02-15 10:00:00|20204.4|20192.4|20209.4|20197.4|20214.4|20203.4|20200.4|20189.4|486
1613386800000|2021-02-15 11:00:00|20208.4|20196.4|20217.4|20206.4|20218.4|20207.4|20204.4|20193.4|374
1613390400000|2021-02-15 12:00:00|20216.4|20205.4|20209.4|20197.4|20219.4|20208.4|20207.4|20196.4|288
1613394000000|2021-02-15 13:00:00|20208.4|20198.4|20218.4|20207.4|20220.4|20208.4|20206.4|20195.4|243
1613397600000|2021-02-15 14:00:00|20219.4|20206.4|20234.4|20222.4|20241.4|20229.4|20215.4|20204.4|1001
1613401200000|2021-02-15 15:00:00|20235.4|20223.4|20238.4|20227.4|20241.4|20230.4|20231.4|20220.4|828
1613404800000|2021-02-15 16:00:00|20239.4|20228.4|20274.4|20262.4|20279.4|20267.4|20239.4|20228.4|3311
1613408400000|2021-02-15 17:00:00|20273.4|20261.4|20274.4|20261.4|20277.4|20265.4|20267.4|20254.4|440
1613412000000|2021-02-15 18:00:00|20273.4|20260.4|20277.4|20264.4|20277.4|20264.4|20271.4|20259.4|143
1613415600000|2021-02-15 19:00:00|20278.4|20266.4|20278.4|20268.4|20281.4|20269.9|20277.4|20266.4|79
1613419200000|2021-02-15 20:00:00|20277.9|20267.9|20288.9|20278.9|20292.4|20282.4|20273.4|20263.4|330
1613422800000|2021-02-15 21:00:00|20291.4|20281.4|20299.7|20275.7|20299.7|20281.9|20286.4|20272.5|85
1613426400000|2021-02-15 22:00:00|20299|20275|20300.8|20276.8|20300.8|20276.8|20299|20275|0
1613430000000|2021-02-15 23:00:00|20308.1|20284.1|20292.5|20268.5|20310|20286|20292.5|20268.5|0
1613433600000|2021-02-16 00:00:00|20293.5|20269.5|20301.3|20277.3|20328.1|20304.1|20291.9|20267.9|0
1613437200000|2021-02-16 01:00:00|20270.4|20260.4|20304.4|20294.4|20372.4|20362.4|20239.9|20229.9|13363
1613440800000|2021-02-16 02:00:00|20305.4|20295.4|20335.4|20325.4|20352.4|20342.4|20298.4|20288.4|5244
1613444400000|2021-02-16 03:00:00|20337.4|20327.4|20375.4|20365.4|20383.4|20373.4|20324.4|20314.4|3405
1613448000000|2021-02-16 04:00:00|20376.4|20366.4|20374.8|20364.8|20382.4|20372.4|20366.8|20356.8|1536
1613451600000|2021-02-16 05:00:00|20375.8|20365.8|20336.8|20326.8|20389.8|20379.8|20318.8|20308.8|7983
1613455200000|2021-02-16 06:00:00|20333.8|20323.8|20358.8|20348.8|20370.8|20360.8|20332.8|20322.8|6995
1613458800000|2021-02-16 07:00:00|20357.8|20347.8|20334.8|20324.8|20370.8|20360.8|20329.8|20319.8|4602
1613462400000|2021-02-16 08:00:00|20335.8|20322.8|20360.9|20336.9|20368.2|20349.8|20328.8|20317.8|2795
1613466000000|2021-02-16 09:00:00|20376.8|20339.8|20353.8|20341.8|20376.8|20347.8|20331.8|20320.8|1603
1613469600000|2021-02-16 10:00:00|20352.8|20339.8|20362.8|20350.8|20371.8|20360.8|20352.8|20339.8|1094
1613473200000|2021-02-16 11:00:00|20363.8|20351.8|20367.8|20356.8|20369.8|20358.8|20344.8|20333.8|1486
1613476800000|2021-02-16 12:00:00|20368.8|20354.8|20359.8|20347.8|20373.8|20362.8|20357.8|20346.8|1232
1613480400000|2021-02-16 13:00:00|20358.8|20348.8|20338.8|20327.8|20359.8|20348.8|20328.8|20317.8|2015
1613484000000|2021-02-16 14:00:00|20339.8|20328.8|20362.8|20350.8|20371.8|20360.8|20321.8|20310.8|6751
1613487600000|2021-02-16 15:00:00|20363.8|20352.8|20358.8|20347.8|20384.8|20372.8|20344.8|20333.8|4705
1613491200000|2021-02-16 16:00:00|20356.8|20344.8|20336.8|20325.8|20364.8|20353.8|20328.8|20317.8|4533
1613494800000|2021-02-16 17:00:00|20335.8|20324.8|20356.8|20344.8|20356.8|20345.8|20328.8|20317.8|3311
1613498400000|2021-02-16 18:00:00|20355.8|20345.8|20352.8|20340.8|20359.8|20348.8|20348.8|20337.8|1228
1613502000000|2021-02-16 19:00:00|20351.8|20339.8|20360.3|20350.3|20364.3|20354.3|20350.8|20338.8|658
1613505600000|2021-02-16 20:00:00|20359.3|20349.3|20369.8|20359.8|20374.8|20364.8|20354.8|20344.8|1558
1613509200000|2021-02-16 21:00:00|20370.3|20360.3|20382.7|20358.7|20385.7|20362.3|20362.3|20344.8|212
1613512800000|2021-02-16 22:00:00|20381.4|20357.4|20382.9|20358.9|20386.8|20362.8|20379.4|20355.4|0
1613516400000|2021-02-16 23:00:00|20384.1|20360.1|20343.1|20319.1|20393.2|20369.2|20338.9|20314.9|0
1613520000000|2021-02-17 00:00:00|20344.1|20320.1|20324.2|20300.2|20346|20322|20309.3|20285.3|0
1613523600000|2021-02-17 01:00:00|20322.3|20312.3|20349.8|20339.8|20375.3|20365.3|20266.3|20256.3|16400
1613527200000|2021-02-17 02:00:00|20351.8|20341.8|20342|20332|20355.8|20345.8|20331.8|20321.8|4989
1613530800000|2021-02-17 03:00:00|20341|20331|20368|20358|20379|20369|20331|20321|4470
1613534400000|2021-02-17 04:00:00|20369|20359|20357|20347|20373|20363|20357|20347|1663
1613538000000|2021-02-17 05:00:00|20356|20346|20395|20385|20406|20396|20354|20344|6783
1613541600000|2021-02-17 06:00:00|20394|20384|20429|20419|20435|20425|20393|20383|5997
1613545200000|2021-02-17 07:00:00|20427|20417|20418|20408|20437|20427|20415|20405|4917
1613548800000|2021-02-17 08:00:00|20419|20409|20491.2|20467.2|20507.4|20483.4|20414|20403|8629
1613552400000|2021-02-17 09:00:00|20492.5|20468.5|20458|20446|20492.5|20468.5|20450|20439|3997
1613556000000|2021-02-17 10:00:00|20457|20445|20453|20441|20463|20451|20448|20437|1120
1613559600000|2021-02-17 11:00:00|20452|20442|20460|20449|20460|20449|20441|20429|2089
1613563200000|2021-02-17 12:00:00|20459|20448|20456|20444|20461|20450|20454|20443|330
1613566800000|2021-02-17 13:00:00|20473|20463|20450|20439|20476|20465|20437|20426|2430
1613570400000|2021-02-17 14:00:00|20451|20438|20447|20436|20458|20447|20416|20404|6864
1613574000000|2021-02-17 15:00:00|20448|20435|20432|20420|20458|20447|20423|20412|5752
1613577600000|2021-02-17 16:00:00|20431|20421|20435|20423|20443|20431|20414|20403|2910
1613581200000|2021-02-17 17:00:00|20434|20424|20457|20445|20461|20450|20432|20421|1461
1613584800000|2021-02-17 18:00:00|20458|20446|20468|20457|20469|20458|20454|20443|1591
1613588400000|2021-02-17 19:00:00|20469|20458|20475.5|20465.5|20477.5|20467.5|20456|20445|1810
1613592000000|2021-02-17 20:00:00|20476|20466|20484.5|20474.5|20496|20486|20472|20462|2965
1613595600000|2021-02-17 21:00:00|20484|20474|20483.9|20459.9|20486.1|20474|20470.5|20451|202
1613599200000|2021-02-17 22:00:00|20483.7|20459.7|20489.9|20465.9|20490.6|20466.6|20482.8|20458.8|0
1613602800000|2021-02-17 23:00:00|20489.7|20465.7|20497.3|20473.3|20498.3|20474.3|20467.1|20443.1|0
1613606400000|2021-02-18 00:00:00|20498.3|20474.3|20496.8|20472.8|20511|20487|20482.5|20458.5|0
1613610000000|2021-02-18 01:00:00|20478.5|20468.5|20204.8|20194.8|20546.8|20536.8|20148.8|20138.8|145470
1613613600000|2021-02-18 02:00:00|20205.8|20195.8|20138.8|20128.8|20213.8|20203.8|20061.8|20051.8|89472
1613617200000|2021-02-18 03:00:00|20139.8|20129.8|19807.8|19797.8|20161.8|20151.8|19755.8|19745.8|60764
1613620800000|2021-02-18 04:00:00|19810.8|19800.8|19806.8|19796.8|19812.8|19802.8|19775.8|19765.8|5453
1613624400000|2021-02-18 05:00:00|19803.8|19793.8|19830.8|19820.8|19993.8|19983.8|19772.8|19762.8|65501
1613628000000|2021-02-18 06:00:00|19832.8|19822.8|19784.8|19774.8|19842.8|19832.8|19698.8|19688.8|65903
1613631600000|2021-02-18 07:00:00|19783.8|19773.8|19781.8|19771.8|19809.8|19799.8|19768.8|19758.8|14491
1613635200000|2021-02-18 08:00:00|19783.8|19770.8|19805.1|19781.1|19808.7|19784.7|19731.8|19719.8|10267
1613638800000|2021-02-18 09:00:00|19778.8|19765.8|19818.8|19807.8|19820.8|19809.8|19778.8|19765.8|4900
1613642400000|2021-02-18 10:00:00|19819.8|19808.8|19795.8|19783.8|19826.8|19814.8|19795.8|19783.8|3620
1613646000000|2021-02-18 11:00:00|19794.8|19781.8|19807.8|19796.8|19811.8|19799.8|19773.8|19761.8|4000
1613649600000|2021-02-18 12:00:00|19808.8|19797.8|19811.8|19800.8|19821.8|19810.8|19793.8|19782.8|2125
1613653200000|2021-02-18 13:00:00|19812.8|19801.8|19797.8|19786.8|19820.8|19809.8|19789.8|19777.8|3947
1613656800000|2021-02-18 14:00:00|19798.8|19785.8|19788.8|19777.8|19802.8|19790.8|19766.8|19755.8|4796
1613660400000|2021-02-18 15:00:00|19787.8|19776.8|19782.8|19770.8|19798.8|19787.8|19745.8|19734.8|7539
1613664000000|2021-02-18 16:00:00|19783.8|19771.8|19803.8|19791.8|19829.8|19817.8|19779.8|19767.8|3534
1613667600000|2021-02-18 17:00:00|19802.8|19790.8|19826.8|19814.8|19827.8|19815.8|19792.8|19781.8|1612
1613671200000|2021-02-18 18:00:00|19825.8|19812.8|19821.8|19810.8|19832.8|19820.8|19810.8|19799.8|1730
1613674800000|2021-02-18 19:00:00|19822.8|19811.8|19844.8|19834.8|19853.8|19842.8|19822.8|19811.8|1559
1613678400000|2021-02-18 20:00:00|19844.3|19834.3|19879.8|19869.8|19880.8|19870.8|19839.8|19829.8|2741
1613682000000|2021-02-18 21:00:00|19880.3|19870.3|19878.8|19854.8|19885.3|19871.3|19869.3|19848.8|186
1613685600000|2021-02-18 22:00:00|19876.5|19852.5|19873.1|19849.1|19878.4|19854.4|19870.2|19846.2|0
1613689200000|2021-02-18 23:00:00|19870.5|19846.5|19853.9|19829.9|19884|19860|19846.3|19822.3|0
1613692800000|2021-02-19 00:00:00|19853|19829|19869.6|19845.6|19874.7|19850.7|19849.2|19825.2|0
1613696400000|2021-02-19 01:00:00|19870.9|19846.9|19857.8|19847.8|19893.8|19883.8|19724.8|19714.8|69702
1613700000000|2021-02-19 02:00:00|19856.8|19846.8|19613.2|19603.2|19857.8|19847.8|19572.8|19562.8|63786
1613703600000|2021-02-19 03:00:00|19614.2|19604.2|19780.2|19770.2|19792.2|19782.2|19613.2|19603.2|32410
1613707200000|2021-02-19 04:00:00|19781.2|19771.2|19789.2|19779.2|19803.2|19793.2|19772.2|19762.2|4071
1613710800000|2021-02-19 05:00:00|19788.2|19778.2|19851.2|19841.2|19872.2|19862.2|19780.2|19770.2|44156
1613714400000|2021-02-19 06:00:00|19850.2|19840.2|19869.2|19859.2|19917.2|19907.2|19838.2|19828.2|44504
1613718000000|2021-02-19 07:00:00|19868.2|19858.2|19894.2|19884.2|19905.2|19895.2|19867.2|19857.2|9087
1613721600000|2021-02-19 08:00:00|19895.2|19883.2|19919.6|19895.6|19925.5|19901.5|19870.3|19846.3|5156
1613725200000|2021-02-19 09:00:00|19909.2|19878.2|19925.2|19914.2|19941.2|19930.2|19899.2|19878.2|3773
1613728800000|2021-02-19 10:00:00|19926.2|19915.2|19929.2|19917.2|19937.2|19926.2|19915.2|19904.2|2722
1613732400000|2021-02-19 11:00:00|19930.2|19918.2|19916.2|19904.2|19932.2|19921.2|19913.2|19901.2|907
1613736000000|2021-02-19 12:00:00|19915.2|19905.2|19932.2|19920.2|19936.2|19925.2|19915.2|19904.2|854
1613739600000|2021-02-19 13:00:00|19933.2|19921.2|19964.2|19953.2|19965.2|19954.2|19930.2|19919.2|1886
1613743200000|2021-02-19 14:00:00|19965.2|19954.2|19979.2|19968.2|19981.2|19969.2|19942.2|19931.2|4913
1613746800000|2021-02-19 15:00:00|19980.2|19969.2|19988.2|19976.2|19988.2|19977.2|19965.2|19954.2|3125
1613750400000|2021-02-19 16:00:00|19987.2|19977.2|19997.2|19986.2|20006.2|19995.2|19984.2|19973.2|2548
1613754000000|2021-02-19 17:00:00|19996.2|19985.2|19968.2|19956.2|20001.2|19990.2|19955.2|19944.2|2338
1613757600000|2021-02-19 18:00:00|19967.2|19955.2|19971.2|19959.2|19978.2|19966.2|19954.2|19943.2|1812
1613761200000|2021-02-19 19:00:00|19972.2|19960.2|19966.7|19956.7|19975.2|19963.2|19953.2|19941.2|1635
1613764800000|2021-02-19 20:00:00|19966.2|19956.2|19946.7|19936.7|19973.2|19963.2|19944.2|19934.2|1480
1613768400000|2021-02-19 21:00:00|19946.2|19936.2|19957|19933|19963.7|19943.7|19942.7|19927.4|138
1613948400000|2021-02-21 23:00:00|19989.8|19965.8|19970.7|19946.7|20005.9|19981.9|19937.4|19913.4|0
1613952000000|2021-02-22 00:00:00|19971.7|19947.7|19995.3|19971.3|20028.5|20004.5|19966.1|19942.1|0
1613955600000|2021-02-22 01:00:00|19977.2|19967.2|19458.7|19448.7|20019.7|20009.7|19392.2|19382.2|126518
1613959200000|2021-02-22 02:00:00|19459.7|19449.7|19403.7|19393.7|19646.7|19636.7|19358.7|19348.7|85550
1613962800000|2021-02-22 03:00:00|19404.7|19394.7|19350.7|19340.7|19442.7|19432.7|19299.7|19289.7|32739
1613966400000|2021-02-22 04:00:00|19352.7|19342.7|19355.7|19345.7|19374.7|19364.7|19350.7|19340.7|6148
1613970000000|2021-02-22 05:00:00|19356.7|19346.7|19166.7|19156.7|19386.7|19376.7|19145.7|19135.7|33418
1613973600000|2021-02-22 06:00:00|19167.7|19157.7|19037.7|19027.7|19221.7|19211.7|19015.7|19005.7|23929
1613977200000|2021-02-22 07:00:00|19040.7|19030.7|19030.7|19020.7|19069.7|19059.7|19013.7|19003.7|11722
1613980800000|2021-02-22 08:00:00|19033.7|19019.7|18980.7|18956.7|19039.7|19026.7|18956|18932|5959
1613984400000|2021-02-22 09:00:00|18962.7|18932.7|19003.7|18991.7|19005.7|18992.7|18943.7|18928.7|4091
1613988000000|2021-02-22 10:00:00|19004.7|18990.7|19014.7|19001.7|19021.7|19009.7|19002.7|18989.7|3130
1613991600000|2021-02-22 11:00:00|19015.7|19002.7|19019.7|19006.7|19028.7|19017.7|19008.7|18996.7|1780
1613995200000|2021-02-22 12:00:00|19021.7|19007.7|19003.7|18991.7|19022.7|19010.7|18990.7|18978.7|2541
1613998800000|2021-02-22 13:00:00|19004.7|18992.7|19016.7|19004.7|19026.7|19014.7|18986.7|18973.7|1723
1614002400000|2021-02-22 14:00:00|19017.7|19005.7|19007.7|18996.7|19018.7|19006.7|18981.7|18969.7|3203
1614006000000|2021-02-22 15:00:00|19006.7|18995.7|19002.7|18989.7|19027.7|19015.7|18986.7|18975.7|3009
1614009600000|2021-02-22 16:00:00|19001.7|18988.7|19051.7|19039.7|19054.7|19041.7|18998.7|18986.7|778
1614013200000|2021-02-22 17:00:00|19050.7|19040.7|19061.7|19048.7|19064.7|19052.7|19039.7|19028.7|770
1614016800000|2021-02-22 18:00:00|19062.7|19049.7|19077.7|19065.7|19085.7|19073.7|19055.7|19043.7|356
1614020400000|2021-02-22 19:00:00|19079.7|19066.7|19079.7|19069.7|19088.7|19076.7|19073.2|19063.2|454
1614024000000|2021-02-22 20:00:00|19080.2|19070.2|19014.7|19004.7|19081.2|19071.2|19008.2|18998.2|1199
1614027600000|2021-02-22 21:00:00|19014.2|19004.2|19033.3|19009.3|19038|19014|19013.7|19001.2|30
1614031200000|2021-02-22 22:00:00|19031.1|19007.1|19031.4|19007.4|19032.2|19008.2|19026.9|19002.9|0
1614034800000|2021-02-22 23:00:00|19037.7|19013.7|19046.5|19022.5|19065|19041|19037.7|19013.7|0
1614038400000|2021-02-23 00:00:00|19046.9|19022.9|19042.6|19018.6|19050.2|19026.2|19002.7|18978.7|0
1614042000000|2021-02-23 01:00:00|19043.2|19033.2|19230.7|19220.7|19260.7|19250.7|18908.2|18898.2|49499
1614045600000|2021-02-23 02:00:00|19220.7|19210.7|19172|19162|19256|19246|19080|19070|70242
1614049200000|2021-02-23 03:00:00|19180|19170|19191|19181|19256|19246|19149|19139|28325
1614052800000|2021-02-23 04:00:00|19188|19178|19206|19196|19211|19201|19181|19171|15193
1614056400000|2021-02-23 05:00:00|19208|19198|19104|19094|19292|19282|19098|19088|36579
1614060000000|2021-02-23 06:00:00|19106|19096|19070|19060|19148|19138|18986|18976|35771
1614063600000|2021-02-23 07:00:00|19071|19061|19097|19087|19117|19107|19069|19059|15692
1614067200000|2021-02-23 08:00:00|19098|19084|19036.9|19012.9|19098|19085|19034|19010.6|11435
1614070800000|2021-02-23 09:00:00|19036.4|19012.4|18985|18971|19041|19027|18981|18969|4197
1614074400000|2021-02-23 10:00:00|18984|18970|18987|18974|18988|18976|18933|18921|2903
1614078000000|2021-02-23 11:00:00|18986|18973|18991|18978|18994|18983|18967|18956|704
1614081600000|2021-02-23 12:00:00|18990|18979|19002|18989|19009|18997|18990|18978|654
1614085200000|2021-02-23 13:00:00|19001|18988|18978|18966|19003|18990|18977|18965|1561
1614088800000|2021-02-23 14:00:00|18979|18967|18878|18864|18992|18979|18794|18782|5881
1614092400000|2021-02-23 15:00:00|18877|18863|18964|18952|18983|18971|18873|18861|3763
1614096000000|2021-02-23 16:00:00|18965|18951|18963|18950|18989|18978|18959|18946|2417
1614099600000|2021-02-23 17:00:00|18962|18949|18957|18945|18989|18977|18938|18925|664
1614103200000|2021-02-23 18:00:00|18958|18944|18994|18982|18996|18984|18950|18939|1661
1614106800000|2021-02-23 19:00:00|18993|18981|19019|19009|19019|19009|18990|18976|855
1614110400000|2021-02-23 20:00:00|19019.5|19009.5|19062.5|19052.5|19064|19054|19016.5|19006.5|2378
1614114000000|2021-02-23 21:00:00|19059.5|19049.5|19113.8|19089.8|19115.5|19091.5|19058|19043.5|242
1614117600000|2021-02-23 22:00:00|19113.7|19089.7|19116.7|19092.7|19120.7|19096.7|19108.8|19084.8|0
1614121200000|2021-02-23 23:00:00|19117.3|19093.3|19102.6|19078.6|19127.6|19103.6|19072.8|19048.8|0
1614124800000|2021-02-24 00:00:00|19103.5|19079.5|19122.2|19098.2|19129.9|19105.9|19094.6|19070.6|0
1614128400000|2021-02-24 01:00:00|19117.9|19107.9|19007.4|18997.4|19218.9|19208.9|18938.4|18928.4|72939
1614132000000|2021-02-24 02:00:00|19004.4|18994.4|18826.4|18816.4|19010.4|19000.4|18705.4|18695.4|48918
1614135600000|2021-02-24 03:00:00|18828.4|18818.4|18642.4|18632.4|18868.4|18858.4|18573.4|18563.4|45180
1614139200000|2021-02-24 04:00:00|18646.4|18636.4|18618.4|18608.4|18690.4|18680.4|18596.4|18586.4|17800
1614142800000|2021-02-24 05:00:00|18613.4|18603.4|18524.4|18514.4|18674.4|18664.4|18477.4|18467.4|51487
1614146400000|2021-02-24 06:00:00|18526.4|18516.4|18498.4|18488.4|18604.4|18594.4|18302.4|18292.4|59578
1614150000000|2021-02-24 07:00:00|18499.4|18489.4|18483.4|18473.4|18562.4|18552.4|18458.4|18448.4|33620
1614153600000|2021-02-24 08:00:00|18484.4|18472.4|18514.4|18490.4|18515.2|18499.4|18469.2|18445.2|21759
1614157200000|2021-02-24 09:00:00|18506.4|18488.4|18605.4|18593.4|18617.4|18606.4|18506.4|18488.4|10309
1614160800000|2021-02-24 10:00:00|18606.4|18594.4|18596.4|18583.4|18627.4|18616.4|18595.4|18583.4|2558
1614164400000|2021-02-24 11:00:00|18597.4|18584.4|18599.4|18586.4|18614.4|18602.4|18592.4|18581.4|888
1614168000000|2021-02-24 12:00:00|18598.4|18585.4|18636.4|18623.4|18650.4|18638.4|18597.4|18585.4|1520
1614171600000|2021-02-24 13:00:00|18637.4|18624.4|18564.4|18551.4|18642.4|18631.4|18551.4|18539.4|2830
1614175200000|2021-02-24 14:00:00|18563.4|18550.4|18532.4|18519.4|18571.4|18558.4|18519.4|18506.4|4489
1614178800000|2021-02-24 15:00:00|18533.4|18520.4|18601.4|18588.4|18603.4|18592.4|18499.4|18487.4|4074
1614182400000|2021-02-24 16:00:00|18602.4|18589.4|18645.4|18633.4|18666.4|18654.4|18601.4|18589.4|3935
1614186000000|2021-02-24 17:00:00|18646.4|18635.4|18650.4|18638.4|18667.4|18655.4|18643.4|18631.4|1874
1614189600000|2021-02-24 18:00:00|18651.4|18637.4|18661.4|18649.4|18670.4|18658.4|18632.4|18621.4|1590
1614193200000|2021-02-24 19:00:00|18662.4|18650.4|18664.9|18654.9|18678.4|18665.4|18661.4|18649.4|1539
1614196800000|2021-02-24 20:00:00|18665.4|18655.4|18674.9|18664.9|18687.4|18677.4|18665.4|18655.4|1685
1614200400000|2021-02-24 21:00:00|18675.4|18665.4|18693.3|18669.3|18710.4|18686.4|18674.4|18664.4|220
1614204000000|2021-02-24 22:00:00|18694.4|18670.4|18683.9|18659.9|18694.4|18670.4|18683.6|18659.6|0
1614207600000|2021-02-24 23:00:00|18689.7|18665.7|18731.6|18707.6|18736.1|18712.1|18683.9|18659.9|0
1614211200000|2021-02-25 00:00:00|18730.7|18706.7|18724.5|18700.5|18744.4|18720.4|18721.6|18697.6|0
1614214800000|2021-02-25 01:00:00|18776.1|18766.1|18663.1|18653.1|18796.6|18786.6|18623.1|18613.1|86672
1614218400000|2021-02-25 02:00:00|18662.1|18652.1|18878.1|18868.1|18933.1|18923.1|18651.1|18641.1|73853
1614222000000|2021-02-25 03:00:00|18877.1|18867.1|18881.1|18871.1|18903.1|18893.1|18831.1|18821.1|24923
1614225600000|2021-02-25 04:00:00|18880.1|18870.1|18885.1|18875.1|18895.1|18885.1|18878.1|18868.1|2187
1614229200000|2021-02-25 05:00:00|18888.1|18878.1|18773.1|18763.1|18906.1|18896.1|18755.1|18745.1|45950
1614232800000|2021-02-25 06:00:00|18775.1|18765.1|18784.1|18774.1|18793.1|18783.1|18651.1|18641.1|69381
1614236400000|2021-02-25 07:00:00|18785.1|18775.1|18702.1|18692.1|18785.1|18775.1|18701.1|18691.1|19038
1614240000000|2021-02-25 08:00:00|18703.1|18691.1|18693.5|18669.5|18735.1|18723.1|18684.5|18660.5|7431
1614243600000|2021-02-25 09:00:00|18702.1|18690.1|18689.1|18677.1|18716.1|18705.1|18680.1|18669.1|3353
1614247200000|2021-02-25 10:00:00|18688.1|18676.1|18699.1|18688.1|18699.1|18688.1|18662.1|18651.1|2173
1614250800000|2021-02-25 11:00:00|18700.1|18689.1|18654.1|18642.1|18704.1|18693.1|18653.1|18642.1|2518
1614254400000|2021-02-25 12:00:00|18657.1|18645.1|18670.1|18658.1|18687.1|18676.1|18655.1|18644.1|2652
1614258000000|2021-02-25 13:00:00|18669.1|18657.1|18679.1|18668.1|18703.1|18692.1|18658.1|18646.1|2388
1614261600000|2021-02-25 14:00:00|18678.1|18666.1|18706.1|18695.1|18712.1|18701.1|18651.1|18640.1|4307
1614265200000|2021-02-25 15:00:00|18707.1|18696.1|18684.1|18672.1|18736.1|18725.1|18669.1|18658.1|7558
1614268800000|2021-02-25 16:00:00|18683.1|18671.1|18620.1|18609.1|18697.1|18685.1|18616.1|18605.1|6488
1614272400000|2021-02-25 17:00:00|18619.1|18608.1|18584.1|18573.1|18627.1|18615.1|18579.1|18567.1|4501
1614276000000|2021-02-25 18:00:00|18585.1|18572.1|18570.1|18557.1|18599.1|18587.1|18563.1|18551.1|4867
1614279600000|2021-02-25 19:00:00|18572.1|18558.1|18566.6|18556.6|18619.1|18607.1|18562.6|18552.6|2570
1614283200000|2021-02-25 20:00:00|18566.1|18556.1|18497.1|18487.1|18572.6|18562.6|18489.1|18479.1|7867
1614286800000|2021-02-25 21:00:00|18497.6|18487.6|18464.1|18440.1|18506.6|18491.6|18455.9|18431.9|631
1614290400000|2021-02-25 22:00:00|18463.9|18439.9|18467.9|18443.9|18473.2|18449.2|18458.5|18434.5|0
1614294000000|2021-02-25 23:00:00|18475|18451|18451|18427|18506.4|18482.4|18430.4|18406.4|0
1614297600000|2021-02-26 00:00:00|18449.2|18425.2|18458.6|18434.6|18472.1|18448.1|18404.2|18380.2|0
1614301200000|2021-02-26 01:00:00|18457.4|18433.4|18438.4|18428.4|18516.4|18506.4|18217.4|18207.4|118654
1614304800000|2021-02-26 02:00:00|18435.4|18425.4|18378.4|18368.4|18582.4|18572.4|18365.4|18355.4|72397
1614308400000|2021-02-26 03:00:00|18379.4|18369.4|18357.4|18347.4|18501.4|18491.4|18333.4|18323.4|32858
1614312000000|2021-02-26 04:00:00|18358.4|18348.4|18338.4|18328.4|18377.4|18367.4|18326.4|18316.4|4782
1614315600000|2021-02-26 05:00:00|18340.4|18330.4|18297.4|18287.4|18403.4|18393.4|18239.4|18229.4|49957
1614319200000|2021-02-26 06:00:00|18296.4|18286.4|18227.4|18217.4|18457.4|18447.4|18203.4|18193.4|64185
1614322800000|2021-02-26 07:00:00|18229.4|18219.4|18156.4|18146.4|18244.4|18234.4|18155.4|18145.4|20318
1614326400000|2021-02-26 08:00:00|18157.4|18145.4|18211.2|18187.2|18223.9|18199.9|18138.4|18126.4|18246
1614330000000|2021-02-26 09:00:00|18192.4|18181.4|18218.4|18206.4|18240.4|18228.4|18190.4|18178.4|6806
1614333600000|2021-02-26 10:00:00|18217.4|18205.4|18197.4|18185.4|18234.4|18222.4|18196.4|18185.4|3153
1614337200000|2021-02-26 11:00:00|18196.4|18184.4|18185.4|18172.4|18220.4|18209.4|18149.4|18138.4|3935
1614340800000|2021-02-26 12:00:00|18184.4|18175.4|18202.4|18191.4|18223.4|18212.4|18173.4|18162.4|4075
1614344400000|2021-02-26 13:00:00|18203.4|18192.4|18301.4|18290.4|18302.4|18290.4|18193.4|18181.4|4109
1614348000000|2021-02-26 14:00:00|18302.4|18289.4|18235.4|18223.4|18328.4|18317.4|18223.4|18212.4|6500
1614351600000|2021-02-26 15:00:00|18234.4|18224.4|18269.4|18257.4|18282.4|18271.4|18182.4|18171.4|8354
1614355200000|2021-02-26 16:00:00|18271.4|18258.4|18270.4|18258.4|18315.4|18304.4|18255.4|18244.4|6499
1614358800000|2021-02-26 17:00:00|18269.4|18259.4|18251.4|18239.4|18308.4|18296.4|18246.4|18235.4|3773
1614362400000|2021-02-26 18:00:00|18250.4|18240.4|18264.4|18253.4|18287.4|18275.4|18226.4|18215.4|2924
1614366000000|2021-02-26 19:00:00|18263.4|18252.4|18286.4|18276.4|18288.9|18278.9|18242.4|18231.4|2337
1614369600000|2021-02-26 20:00:00|18286.9|18276.9|18243.9|18233.9|18345.9|18335.9|18242.9|18232.9|3081
1614373200000|2021-02-26 21:00:00|18243.4|18233.4|18257.6|18233.6|18264.6|18240.6|18225.1|18201.1|322
1614553200000|2021-02-28 23:00:00|18274.4|18250.4|18378.5|18354.5|18379.6|18355.6|18274.4|18250.4|0
1614556800000|2021-03-01 00:00:00|18379.4|18355.4|18381.2|18357.2|18421.4|18397.4|18367.9|18343.9|0
1614560400000|2021-03-01 01:00:00|18382.4|18372.4|18372.4|18362.4|18453.4|18443.4|18204.4|18194.4|67775
1614564000000|2021-03-01 02:00:00|18373.4|18363.4|18273.5|18263.5|18452.5|18442.5|18262.5|18252.5|43977
1614567600000|2021-03-01 03:00:00|18275.5|18265.5|18250.5|18240.5|18308.5|18298.5|18242.5|18232.5|22991
1614571200000|2021-03-01 04:00:00|18253.5|18243.5|18265.5|18255.5|18272.5|18262.5|18250.5|18240.5|1893
1614574800000|2021-03-01 05:00:00|18267.5|18257.5|18331.5|18321.5|18342.5|18332.5|18244.5|18234.5|35912
1614578400000|2021-03-01 06:00:00|18330.5|18320.5|18347.5|18337.5|18367.5|18357.5|18297.5|18287.5|37383
1614582000000|2021-03-01 07:00:00|18345.5|18335.5|18352.5|18342.5|18355.5|18345.5|18312.5|18302.5|9116
1614585600000|2021-03-01 08:00:00|18353.5|18343.5|18370.8|18346.8|18389.9|18365.9|18336.5|18324.1|4663
1614589200000|2021-03-01 09:00:00|18373.5|18360.5|18345.5|18334.5|18373.5|18360.5|18331.5|18319.5|2117
1614592800000|2021-03-01 10:00:00|18344.5|18333.5|18336.5|18324.5|18347.5|18336.5|18332.5|18321.5|654
1614596400000|2021-03-01 11:00:00|18337.5|18325.5|18327.5|18315.5|18341.5|18329.5|18322.5|18310.5|894
1614600000000|2021-03-01 12:00:00|18326.5|18316.5|18330.5|18318.5|18337.5|18326.5|18321.5|18310.5|483
1614603600000|2021-03-01 13:00:00|18329.5|18319.5|18336.5|18324.5|18344.5|18332.5|18327.5|18316.5|732
1614607200000|2021-03-01 14:00:00|18337.5|18325.5|18399.5|18388.5|18403.5|18392.5|18330.5|18319.5|5584
1614610800000|2021-03-01 15:00:00|18401.5|18389.5|18467.5|18456.5|18471.5|18460.5|18391.5|18379.5|6172
1614614400000|2021-03-01 16:00:00|18466.5|18455.5|18494.5|18483.5|18498.5|18487.5|18454.5|18442.5|3424
1614618000000|2021-03-01 17:00:00|18495.5|18484.5|18477.5|18465.5|18508.5|18496.5|18474.5|18463.5|1780
1614621600000|2021-03-01 18:00:00|18476.5|18466.5|18467.5|18455.5|18482.5|18471.5|18454.5|18442.5|1176
1614625200000|2021-03-01 19:00:00|18466.5|18454.5|18505.5|18495.5|18510|18500|18464.5|18452.5|1435
1614628800000|2021-03-01 20:00:00|18506|18496|18503|18493|18517|18507|18485.5|18475.5|2893
1614632400000|2021-03-01 21:00:00|18502.5|18492.5|18571.7|18547.7|18573.6|18549.6|18488.5|18478.5|433
1614636000000|2021-03-01 22:00:00|18570.9|18546.9|18560.9|18536.9|18576.5|18552.5|18560.7|18536.7|0
1614639600000|2021-03-01 23:00:00|18559.3|18535.3|18567.2|18543.2|18573|18549|18554.7|18530.7|0
1614643200000|2021-03-02 00:00:00|18566.7|18542.7|18543.3|18519.3|18580.5|18556.5|18542.8|18518.8|0
1614646800000|2021-03-02 01:00:00|18542.8|18518.8|18473.7|18463.7|18551.2|18541.2|18389.2|18379.2|57785
1614650400000|2021-03-02 02:00:00|18472.7|18462.7|18238.7|18228.7|18528.7|18518.7|18238.7|18228.7|56181
1614654000000|2021-03-02 03:00:00|18240.7|18230.7|18097.7|18087.7|18270.7|18260.7|18059.7|18049.7|47114
1614657600000|2021-03-02 04:00:00|18096.7|18086.7|18089.7|18079.7|18118.7|18108.7|18088.7|18078.7|4226
1614661200000|2021-03-02 05:00:00|18088.7|18078.7|17911.7|17901.7|18100.7|18090.7|17866.7|17856.7|84769
1614664800000|2021-03-02 06:00:00|17910.7|17900.7|18074.7|18064.7|18128.7|18118.7|17875.7|17865.7|74697
1614668400000|2021-03-02 07:00:00|18076.7|18066.7|18049.7|18039.7|18078.7|18068.7|18041.7|18031.7|12142
1614672000000|2021-03-02 08:00:00|18051.7|18042.7|18063.7|18039.7|18141.8|18117.8|18046.7|18034|12250
1614675600000|2021-03-02 09:00:00|18060.7|18044.7|18119.7|18107.7|18139.7|18128.7|18049.7|18038.7|5634
1614679200000|2021-03-02 10:00:00|18120.7|18108.7|18125.7|18112.7|18129.7|18117.7|18110.7|18098.7|1667
1614682800000|2021-03-02 11:00:00|18124.7|18113.7|18136.7|18125.7|18142.7|18131.7|18123.7|18111.7|1845
1614686400000|2021-03-02 12:00:00|18137.7|18126.7|18147.7|18136.7|18151.7|18140.7|18136.7|18125.7|1804
1614690000000|2021-03-02 13:00:00|18146.7|18135.7|18154.7|18142.7|18154.7|18143.7|18136.7|18125.7|1128
1614693600000|2021-03-02 14:00:00|18153.7|18143.7|18131.7|18118.7|18176.7|18165.7|18112.7|18101.7|5208
1614697200000|2021-03-02 15:00:00|18119.7|18103.7|18116.7|18105.7|18141.7|18130.7|18081.7|18070.7|4642
1614700800000|2021-03-02 16:00:00|18115.7|18104.7|18133.7|18121.7|18134.7|18123.7|18094.7|18083.7|3092
1614704400000|2021-03-02 17:00:00|18132.7|18120.7|18134.7|18123.7|18153.7|18142.7|18127.7|18116.7|1611
1614708000000|2021-03-02 18:00:00|18135.7|18124.7|18161.7|18150.7|18165.7|18154.7|18135.7|18123.7|746
1614711600000|2021-03-02 19:00:00|18162.7|18151.7|18161.7|18151.7|18170.7|18159.7|18142.7|18131.7|1192
1614715200000|2021-03-02 20:00:00|18162.2|18152.2|18091.7|18081.7|18177.7|18167.7|18090.7|18080.7|2021
1614718800000|2021-03-02 21:00:00|18091.2|18081.2|18079.8|18055.8|18102.1|18085.2|18076.7|18052.7|98
1614722400000|2021-03-02 22:00:00|18080.4|18056.4|18085.5|18061.5|18087.4|18063.4|18079.4|18055.4|0
1614726000000|2021-03-02 23:00:00|18087.2|18063.2|18136.5|18112.5|18143.5|18119.5|18085.4|18061.4|0
1614729600000|2021-03-03 00:00:00|18135.6|18111.6|18123.7|18099.7|18156.4|18132.4|18123.3|18099.3|0
1614733200000|2021-03-03 01:00:00|18113.7|18103.7|18341|18331|18370|18360|18036.5|18026.5|83329
1614736800000|2021-03-03 02:00:00|18338|18328|18396|18386|18427|18417|18260|18250|52043
1614740400000|2021-03-03 03:00:00|18393|18383|18431|18421|18441|18431|18344|18334|18275
1614744000000|2021-03-03 04:00:00|18430|18420|18440|18430|18448|18438|18430|18420|1642
1614747600000|2021-03-03 05:00:00|18438|18428|18474|18464|18502|18492|18381|18371|38329
1614751200000|2021-03-03 06:00:00|18475|18465|18555|18545|18569|18559|18473|18463|30170
1614754800000|2021-03-03 07:00:00|18558|18548|18565|18555|18599|18589|18549|18539|10995
1614758400000|2021-03-03 08:00:00|18566|18554|18556.1|18532.1|18599|18587|18533|18519|8443
1614762000000|2021-03-03 09:00:00|18542|18527|18508|18497|18550|18539|18499|18488|4121
1614765600000|2021-03-03 10:00:00|18509|18496|18464|18453|18510|18499|18440|18429|4933
1614769200000|2021-03-03 11:00:00|18465|18454|18451|18440|18466|18454|18427|18416|2775
1614772800000|2021-03-03 12:00:00|18452|18441|18438|18427|18456|18445|18429|18418|1224
1614776400000|2021-03-03 13:00:00|18437|18426|18344|18333|18438|18426|18336|18325|7610
1614780000000|2021-03-03 14:00:00|18342|18331|18345|18334|18395|18384|18328|18317|6226
1614783600000|2021-03-03 15:00:00|18344|18332|18356|18344|18375|18364|18327|18315|6602
1614787200000|2021-03-03 16:00:00|18355|18343|18390|18379|18412|18401|18353|18342|5682
1614790800000|2021-03-03 17:00:00|18391|18378|18432|18420|18443|18432|18388|18376|7414
1614794400000|2021-03-03 18:00:00|18431|18419|18417|18406|18434|18422|18407|18396|2178
1614798000000|2021-03-03 19:00:00|18418|18407|18412|18402|18419|18408|18370|18358|2120
1614801600000|2021-03-03 20:00:00|18412.5|18402.5|18367.5|18357.5|18413.5|18403.5|18363.5|18353.5|3684
1614805200000|2021-03-03 21:00:00|18368|18358|18373|18349|18382.2|18362.5|18351.5|18341.5|463
1614808800000|2021-03-03 22:00:00|18372.8|18348.8|18374|18350|18379|18355|18371.4|18347.4|0
1614812400000|2021-03-03 23:00:00|18380.6|18356.6|18301.2|18277.2|18385.3|18361.3|18300.5|18276.5|0
1614816000000|2021-03-04 00:00:00|18302.1|18278.1|18369.2|18345.2|18372.6|18348.6|18293|18269|0
1614819600000|2021-03-04 01:00:00|18369.6|18345.6|18299|18289|18384|18374|18213|18203|67977
1614823200000|2021-03-04 02:00:00|18298|18288|17993|17983|18324|18314|17982|17972|79690
1614826800000|2021-03-04 03:00:00|17992|17982|17993|17983|18075|18065|17910|17900|42600
1614830400000|2021-03-04 04:00:00|17994|17984|18034|18024|18040|18030|17969|17959|5279
1614834000000|2021-03-04 05:00:00|18036|18026|17943|17933|18135|18125|17943|17933|47061
1614837600000|2021-03-04 06:00:00|17945|17935|17997|17987|18087|18077|17882|17872|55726
1614841200000|2021-03-04 07:00:00|18000|17990|18018|18008|18072|18062|17979|17969|15669
1614844800000|2021-03-04 08:00:00|18019|18007|18037.2|18013.2|18076.2|18052.2|18014|17996.5|10945
1614848400000|2021-03-04 09:00:00|18037.6|18013.6|17986|17974|18037.6|18020|17960|17949|5806
1614852000000|2021-03-04 10:00:00|17985|17973|17961|17949|17997|17986|17948|17937|3207
1614855600000|2021-03-04 11:00:00|17963|17951|18004|17992|18008|17997|17956|17945|2088
1614859200000|2021-03-04 12:00:00|18005|17993|18020|18008|18023|18011|17999|17988|1524
1614862800000|2021-03-04 13:00:00|18019|18007|18035|18023|18058|18046|18012|18001|2497
1614866400000|2021-03-04 14:00:00|18034|18024|17977|17964|18056|18045|17967|17956|5113
1614870000000|2021-03-04 15:00:00|17978|17966|18075|18063|18081|18070|17960|17949|7210
1614873600000|2021-03-04 16:00:00|18077|18066|18078|18066|18116|18104|18054|18042|5249
1614877200000|2021-03-04 17:00:00|18079|18067|17927|17916|18098|18087|17925|17913|6798
1614880800000|2021-03-04 18:00:00|17926|17915|17833|17821|17965|17953|17810|17799|7968
1614884400000|2021-03-04 19:00:00|17832|17820|17904.5|17894.5|17924.5|17914.5|17832|17820|5334
1614888000000|2021-03-04 20:00:00|17904|17894|17867|17857|17911.5|17901.5|17849.5|17839.5|3897
1614891600000|2021-03-04 21:00:00|17867.5|17857.5|17862.1|17838.1|17886.2|17873.5|17859.7|17835.7|161
1614895200000|2021-03-04 22:00:00|17862.6|17838.6|17858.3|17834.3|17867.5|17843.5|17856.4|17832.4|0
1614898800000|2021-03-04 23:00:00|17862.4|17838.4|17833.5|17809.5|17879.8|17855.8|17831.7|17807.7|0
1614902400000|2021-03-05 00:00:00|17831.7|17807.7|17823|17799|17839.7|17815.7|17760.5|17736.5|0
1614906000000|2021-03-05 01:00:00|17822.6|17798.6|17569.2|17559.2|17832|17822|17568.2|17558.2|112750
1614909600000|2021-03-05 02:00:00|17570.2|17560.2|17949.2|17939.2|17953.2|17943.2|17556.2|17546.2|81451
1614913200000|2021-03-05 03:00:00|17948.2|17938.2|17860.2|17850.2|18012.2|18002.2|17778.2|17768.2|34982
1614916800000|2021-03-05 04:00:00|17863.2|17853.2|17837.2|17827.2|17882.2|17872.2|17829.2|17819.2|5763
1614920400000|2021-03-05 05:00:00|17834.2|17824.2|18037.2|18027.2|18038.2|18028.2|17731.2|17721.2|58244
1614924000000|2021-03-05 06:00:00|18039.2|18029.2|17881.2|17871.2|18053.2|18043.2|17845.2|17835.2|41118
1614927600000|2021-03-05 07:00:00|17879.2|17869.2|17855.2|17845.2|17889.2|17879.2|17831.2|17821.2|13708
1614931200000|2021-03-05 08:00:00|17856.2|17847.2|17837.9|17813.9|17863.2|17851.2|17783.3|17759.3|8613
1614934800000|2021-03-05 09:00:00|17835.5|17811.5|17803.2|17791.2|17835.5|17819.2|17798.2|17787.2|2770
1614938400000|2021-03-05 10:00:00|17804.2|17790.2|17807.2|17795.2|17824.2|17812.2|17794.2|17783.2|1104
1614942000000|2021-03-05 11:00:00|17806.2|17796.2|17843.2|17831.2|17863.2|17852.2|17805.2|17794.2|2307
1614945600000|2021-03-05 12:00:00|17842.2|17830.2|17852.2|17840.2|17865.2|17854.2|17837.2|17826.2|1689
1614949200000|2021-03-05 13:00:00|17853.2|17841.2|17876.2|17865.2|17903.2|17892.2|17780.2|17769.2|4396
1614952800000|2021-03-05 14:00:00|17875.2|17864.2|17824.2|17812.2|17920.2|17909.2|17789.2|17778.2|8217
1614956400000|2021-03-05 15:00:00|17823.2|17811.2|17783.2|17772.2|17869.2|17858.2|17779.2|17767.2|8875
1614960000000|2021-03-05 16:00:00|17784.2|17771.2|17733.2|17722.2|17789.2|17778.2|17691.2|17679.2|10450
1614963600000|2021-03-05 17:00:00|17734.2|17723.2|17771.2|17759.2|17778.2|17767.2|17714.2|17703.2|4735
1614967200000|2021-03-05 18:00:00|17770.2|17758.2|17800.2|17788.2|17816.2|17805.2|17751.2|17740.2|6698
1614970800000|2021-03-05 19:00:00|17799.2|17789.2|17826.7|17816.7|17829.7|17819.7|17774.2|17763.2|3708
1614974400000|2021-03-05 20:00:00|17828.2|17818.2|17852.7|17842.7|17886.7|17876.7|17827.7|17817.7|5311
1614978000000|2021-03-05 21:00:00|17852.2|17842.2|17881.6|17857.6|17883.4|17859.4|17849.2|17839.2|476
1615158000000|2021-03-07 23:00:00|17979.1|17955.1|17987|17963|18019.3|17995.3|17971.3|17947.3|0
1615161600000|2021-03-08 00:00:00|17987.4|17963.4|17940.2|17916.2|17988.7|17964.7|17886.1|17862.1|0
1615165200000|2021-03-08 01:00:00|17939.7|17915.7|17950.9|17940.9|18045.9|18035.9|17830.9|17820.9|70835
1615168800000|2021-03-08 02:00:00|17949.9|17939.9|17636.9|17626.9|17964.9|17954.9|17554.9|17544.9|99434
1615172400000|2021-03-08 03:00:00|17637.9|17627.9|17398.9|17388.9|17656.9|17646.9|17349.9|17339.9|55325
1615176000000|2021-03-08 04:00:00|17396.9|17386.9|17405.9|17395.9|17414.9|17404.9|17388.9|17378.9|3506
1615179600000|2021-03-08 05:00:00|17400.9|17390.9|17371.9|17361.9|17518.9|17508.9|17301.9|17291.9|83212
1615183200000|2021-03-08 06:00:00|17367.9|17357.9|17136.9|17126.9|17423.9|17413.9|17129.9|17119.9|86252
1615186800000|2021-03-08 07:00:00|17138.9|17128.9|17080.9|17070.9|17185.9|17175.9|17048.9|17038.9|21761
1615190400000|2021-03-08 08:00:00|17083.9|17069.9|17119.2|17095.2|17126.7|17102.7|17040.9|17029.9|19020
1615194000000|2021-03-08 09:00:00|17089.9|17076.9|17081.9|17069.9|17102.9|17091.9|17014.9|17002.9|7811
1615197600000|2021-03-08 10:00:00|17080.9|17068.9|17093.9|17081.9|17109.9|17097.9|17077.9|17066.9|3780
1615201200000|2021-03-08 11:00:00|17095.9|17082.9|17114.9|17103.9|17119.9|17108.9|17077.9|17066.9|3091
1615204800000|2021-03-08 12:00:00|17115.9|17104.9|17099.9|17087.9|17124.9|17113.9|17083.9|17072.9|3147
1615208400000|2021-03-08 13:00:00|17098.9|17088.9|17147.9|17135.9|17150.9|17139.9|17088.9|17077.9|3635
1615212000000|2021-03-08 14:00:00|17146.9|17136.9|17115.9|17103.9|17164.9|17153.9|17078.9|17066.9|8049
1615215600000|2021-03-08 15:00:00|17116.9|17104.9|17163.9|17150.9|17200.9|17188.9|17094.9|17083.9|7811
1615219200000|2021-03-08 16:00:00|17162.9|17151.9|17079.9|17068.9|17174.9|17163.9|17079.9|17068.9|6021
1615222800000|2021-03-08 17:00:00|17080.9|17069.9|17108.9|17097.9|17130.9|17119.9|17064.9|17053.9|2641
1615226400000|2021-03-08 18:00:00|17109.9|17096.9|17091.9|17079.9|17139.9|17128.9|17085.9|17074.9|1702
1615230000000|2021-03-08 19:00:00|17090.9|17078.9|17135.4|17125.4|17158.9|17147.9|17089.9|17077.9|4586
1615233600000|2021-03-08 20:00:00|17134.4|17124.4|17116.4|17106.4|17134.4|17124.4|17086.4|17076.4|4602
1615237200000|2021-03-08 21:00:00|17117.9|17107.9|17122.7|17098.7|17134.4|17112.4|17109.4|17092.6|433
1615240800000|2021-03-08 22:00:00|17123.5|17099.5|17114.5|17090.5|17124.8|17100.8|17109.5|17085.5|0
1615244400000|2021-03-08 23:00:00|17118.4|17094.4|17140.9|17116.9|17158.8|17134.8|17113|17089|0
1615248000000|2021-03-09 00:00:00|17141.3|17117.3|17134.9|17110.9|17150.2|17126.2|17105.2|17081.2|0
1615251600000|2021-03-09 01:00:00|17148.4|17138.4|16946.9|16936.9|17257.9|17247.9|16815.9|16805.9|145121
1615255200000|2021-03-09 02:00:00|16949.9|16939.9|17215.4|17205.4|17238.9|17228.9|16949.9|16939.9|147950
1615258800000|2021-03-09 03:00:00|17216.4|17206.4|17285.4|17275.4|17327.4|17317.4|17146.4|17136.4|37940
1615262400000|2021-03-09 04:00:00|17286.4|17276.4|17300.4|17290.4|17312.4|17302.4|17277.4|17267.4|4191
1615266000000|2021-03-09 05:00:00|17301.4|17291.4|17126.4|17116.4|17321.4|17311.4|17090.4|17080.4|62944
1615269600000|2021-03-09 06:00:00|17124.4|17114.4|16910.4|16900.4|17213.4|17203.4|16850.4|16840.4|83570
1615273200000|2021-03-09 07:00:00|16909.4|16899.4|16916.4|16906.4|16919.4|16909.4|16844.4|16834.4|19807
1615276800000|2021-03-09 08:00:00|16915.4|16904.4|17003|16979|17011.3|16987.3|16895.4|16884.4|10020
1615280400000|2021-03-09 09:00:00|17003.4|16979.4|17058.4|17046.4|17059.4|17047.4|16965.4|16951.4|7674
1615284000000|2021-03-09 10:00:00|17059.4|17047.4|17075.4|17063.4|17082.4|17071.4|17046.4|17035.4|3962
1615287600000|2021-03-09 11:00:00|17074.4|17064.4|17097.4|17086.4|17107.4|17096.4|17073.4|17062.4|2776
1615291200000|2021-03-09 12:00:00|17096.4|17084.4|17072.4|17060.4|17096.4|17085.4|17051.4|17040.4|2480
1615294800000|2021-03-09 13:00:00|17073.4|17061.4|17089.4|17077.4|17098.4|17086.4|17037.4|17025.4|4779
1615298400000|2021-03-09 14:00:00|17090.4|17078.4|17194.4|17183.4|17195.4|17184.4|17068.4|17056.4|10850
1615302000000|2021-03-09 15:00:00|17195.4|17184.4|17210.4|17198.4|17257.4|17246.4|17177.4|17165.4|12766
1615305600000|2021-03-09 16:00:00|17211.4|17199.4|17251.4|17239.4|17274.4|17263.4|17201.4|17190.4|7059
1615309200000|2021-03-09 17:00:00|17252.4|17240.4|17318.4|17307.4|17323.4|17311.4|17239.4|17227.4|5372
1615312800000|2021-03-09 18:00:00|17319.4|17308.4|17337.4|17326.4|17351.4|17340.4|17319.4|17307.4|2389
1615316400000|2021-03-09 19:00:00|17338.4|17327.4|17311.4|17301.4|17345.4|17333.4|17308.9|17298.9|1524
1615320000000|2021-03-09 20:00:00|17310.9|17300.9|17257.9|17247.9|17315.4|17305.4|17252.9|17242.9|3493
1615323600000|2021-03-09 21:00:00|17259.4|17249.4|17258.1|17234.1|17269.7|17249.9|17245.9|17225.3|329
1615327200000|2021-03-09 22:00:00|17257.8|17233.8|17271.7|17247.7|17272.2|17248.2|17255.8|17231.8|0
1615330800000|2021-03-09 23:00:00|17271.9|17247.9|17283.3|17259.3|17293.2|17269.2|17266.7|17242.7|0
1615334400000|2021-03-10 00:00:00|17282.5|17258.5|17273.7|17249.7|17283.3|17259.3|17233.4|17209.4|0
1615338000000|2021-03-10 01:00:00|17293.4|17283.4|17170.4|17160.4|17300.4|17290.4|17114.4|17104.4|111506
1615341600000|2021-03-10 02:00:00|17168.4|17158.4|17205.4|17195.4|17244.4|17234.4|17052.4|17042.4|96778
1615345200000|2021-03-10 03:00:00|17206.4|17196.4|17210.4|17200.4|17292.4|17282.4|17184.4|17174.4|31174
1615348800000|2021-03-10 04:00:00|17212.4|17202.4|17222.4|17212.4|17241.4|17231.4|17192.4|17182.4|2126
1615352400000|2021-03-10 05:00:00|17224.4|17214.4|17202.4|17192.4|17232.4|17222.4|17095.4|17085.4|48688
1615356000000|2021-03-10 06:00:00|17205.4|17195.4|17098.4|17088.4|17278.4|17268.4|17091.4|17081.4|48281
1615359600000|2021-03-10 07:00:00|17097.4|17087.4|17111.4|17101.4|17132.4|17122.4|17060.4|17050.4|9457
1615363200000|2021-03-10 08:00:00|17112.4|17099.4|17154.4|17130.4|17163.9|17141.4|17106.4|17094.4|9800
1615366800000|2021-03-10 09:00:00|17121.4|17101.4|17161.4|17149.4|17188.4|17176.4|17121.4|17101.4|3651
1615370400000|2021-03-10 10:00:00|17160.4|17148.4|17151.4|17139.4|17176.4|17165.4|17151.4|17139.4|1101
1615374000000|2021-03-10 11:00:00|17150.4|17140.4|17143.4|17131.4|17156.4|17145.4|17122.4|17110.4|1619
1615377600000|2021-03-10 12:00:00|17142.4|17130.4|17144.4|17132.4|17159.4|17147.4|17137.4|17126.4|747
1615381200000|2021-03-10 13:00:00|17143.4|17133.4|17208.4|17196.4|17210.4|17198.4|17130.4|17119.4|4124
1615384800000|2021-03-10 14:00:00|17209.4|17197.4|17239.4|17227.4|17265.4|17254.4|17198.4|17187.4|6779
1615388400000|2021-03-10 15:00:00|17240.4|17228.4|17186.4|17174.4|17254.4|17243.4|17166.4|17155.4|5358
1615392000000|2021-03-10 16:00:00|17187.4|17175.4|17187.4|17175.4|17197.4|17186.4|17150.4|17139.4|4183
1615395600000|2021-03-10 17:00:00|17188.4|17176.4|17167.4|17155.4|17189.4|17178.4|17154.4|17142.4|1585
1615399200000|2021-03-10 18:00:00|17168.4|17156.4|17160.4|17148.4|17187.4|17175.4|17128.4|17116.4|3155
1615402800000|2021-03-10 19:00:00|17159.4|17147.4|17183.4|17173.4|17190.9|17180.9|17153.4|17142.4|1166
1615406400000|2021-03-10 20:00:00|17182.9|17172.9|17175.4|17165.4|17188.9|17178.9|17169.9|17159.9|2000
1615410000000|2021-03-10 21:00:00|17173.9|17163.9|17189.8|17165.8|17190.2|17169.9|17171.9|17155.5|159
1615413600000|2021-03-10 22:00:00|17187.8|17163.8|17201.3|17177.3|17203.9|17179.9|17187.8|17163.8|0
1615417200000|2021-03-10 23:00:00|17201.7|17177.7|17187|17163|17207.5|17183.5|17183.7|17159.7|0
1615420800000|2021-03-11 00:00:00|17187.8|17163.8|17171.8|17147.8|17195.2|17171.2|17156.6|17132.6|0
1615424400000|2021-03-11 01:00:00|17171.6|17147.6|17495|17485|17526|17516|17141.5|17131.5|82462
1615428000000|2021-03-11 02:00:00|17497|17487|17637|17627|17659|17649|17468|17458|72366
1615431600000|2021-03-11 03:00:00|17636|17626|17583|17573|17647|17637|17539|17529|28514
1615435200000|2021-03-11 04:00:00|17586|17576|17584|17574|17595|17585|17570|17560|2021
1615438800000|2021-03-11 05:00:00|17581|17571|17554|17544|17606|17596|17510|17500|43194
1615442400000|2021-03-11 06:00:00|17557|17547|17608|17598|17616|17606|17423|17413|47832
1615446000000|2021-03-11 07:00:00|17606|17596|17613|17603|17624|17614|17571|17561|11988
1615449600000|2021-03-11 08:00:00|17612|17601|17623.8|17599.8|17641|17629|17601|17589|10286
1615453200000|2021-03-11 09:00:00|17616|17605|17627|17615|17643|17632|17616|17604|4979
1615456800000|2021-03-11 10:00:00|17626|17614|17647|17636|17651|17640|17617|17605|2543
1615460400000|2021-03-11 11:00:00|17646|17635|17650|17638|17651|17639|17628|17617|3098
1615464000000|2021-03-11 12:00:00|17646|17634|17686|17674|17691|17680|17633|17621|3706
1615467600000|2021-03-11 13:00:00|17687|17675|17657|17645|17710|17698|17643|17632|5274
1615471200000|2021-03-11 14:00:00|17655|17644|17647|17635|17674|17663|17631|17619|4326
1615474800000|2021-03-11 15:00:00|17648|17636|17721|17710|17726|17714|17625|17614|8036
1615478400000|2021-03-11 16:00:00|17722|17711|17745|17733|17761|17749|17720|17708|5165
1615482000000|2021-03-11 17:00:00|17746|17734|17755|17743|17764|17753|17737|17726|1973
1615485600000|2021-03-11 18:00:00|17754|17742|17731|17720|17772|17761|17730|17719|2594
1615489200000|2021-03-11 19:00:00|17730|17719|17733.5|17723.5|17746|17735|17726|17714|1878
1615492800000|2021-03-11 20:00:00|17733|17723|17739|17729|17747.5|17737.5|17722|17712|1904
1615496400000|2021-03-11 21:00:00|17738.5|17728.5|17731.2|17707.2|17739|17729|17725.4|17701.4|287
1615500000000|2021-03-11 22:00:00|17732.1|17708.1|17743.6|17719.6|17743.6|17719.6|17731.2|17707.2|0
1615503600000|2021-03-11 23:00:00|17744.1|17720.1|17771.5|17747.5|17785.3|17761.3|17740.7|17716.7|0
1615507200000|2021-03-12 00:00:00|17772.4|17748.4|17724.9|17700.9|17786|17762|17724.7|17700.7|0
1615510800000|2021-03-12 01:00:00|17724.7|17700.7|17637.9|17627.9|17749.4|17739.4|17630.9|17620.9|60854
1615514400000|2021-03-12 02:00:00|17636.9|17626.9|17550.9|17540.9|17647.9|17637.9|17466.9|17456.9|72764
1615518000000|2021-03-12 03:00:00|17553.9|17543.9|17642.9|17632.9|17659.9|17649.9|17522.9|17512.9|21862
1615521600000|2021-03-12 04:00:00|17644.9|17634.9|17663.9|17653.9|17668.9|17658.9|17643.9|17633.9|2993
1615525200000|2021-03-12 05:00:00|17664.9|17654.9|17638.9|17628.9|17685.9|17675.9|17562.9|17552.9|36077
1615528800000|2021-03-12 06:00:00|17640.9|17630.9|17630.9|17620.9|17679.9|17669.9|17543.9|17533.9|38427
1615532400000|2021-03-12 07:00:00|17632.9|17622.9|17491.9|17481.9|17636.9|17626.9|17467.9|17457.9|18639
1615536000000|2021-03-12 08:00:00|17490.9|17478.9|17475.5|17451.5|17521.9|17509.9|17466.9|17442.9|8785
1615539600000|2021-03-12 09:00:00|17473.2|17449.2|17477.9|17465.9|17484.9|17472.9|17449.9|17437.9|4237
1615543200000|2021-03-12 10:00:00|17478.9|17464.9|17454.9|17443.9|17479.9|17467.9|17454.9|17443.9|1977
1615546800000|2021-03-12 11:00:00|17455.9|17444.9|17450.9|17439.9|17466.9|17454.9|17444.9|17433.9|1692
1615550400000|2021-03-12 12:00:00|17451.9|17440.9|17484.9|17473.9|17487.9|17476.9|17449.9|17437.9|2010
1615554000000|2021-03-12 13:00:00|17485.9|17474.9|17471.9|17460.9|17495.9|17484.9|17470.9|17459.9|3457
1615557600000|2021-03-12 14:00:00|17472.9|17459.9|17524.9|17512.9|17525.9|17513.9|17464.9|17453.9|4058
1615561200000|2021-03-12 15:00:00|17525.9|17513.9|17497.9|17485.9|17535.9|17524.9|17464.9|17453.9|4035
1615564800000|2021-03-12 16:00:00|17496.9|17484.9|17528.9|17516.9|17530.9|17518.9|17488.9|17477.9|3651
1615568400000|2021-03-12 17:00:00|17529.9|17517.9|17536.9|17525.9|17561.9|17550.9|17516.9|17505.9|3473
1615572000000|2021-03-12 18:00:00|17537.9|17524.9|17528.9|17516.9|17540.9|17529.9|17519.9|17508.9|1085
1615575600000|2021-03-12 19:00:00|17527.9|17517.9|17549.9|17539.9|17556.4|17546.4|17527.9|17515.9|726
1615579200000|2021-03-12 20:00:00|17548.9|17538.9|17569.4|17559.4|17572.4|17562.4|17537.4|17527.4|921
1615582800000|2021-03-12 21:00:00|17568.9|17558.9|17572.7|17548.7|17577.2|17564.9|17563.9|17542.8|202
1615586400000|2021-03-12 22:00:00|17572.9|17548.9|17572.9|17548.9|17572.9|17548.9|17572.9|17548.9|0
1615759200000|2021-03-14 22:00:00|17602.4|17578.4|17592.4|17568.4|17605|17581|17573.8|17549.8|0
1615762800000|2021-03-14 23:00:00|17592.3|17568.3|17613.9|17589.9|17617.9|17593.9|17590.7|17566.7|0
1615766400000|2021-03-15 00:00:00|17613.1|17589.1|17598.4|17574.4|17626.1|17602.1|17598.2|17574.2|0
1615770000000|2021-03-15 01:00:00|17599.6|17575.6|17497.8|17487.8|17637.8|17627.8|17388.3|17378.3|75199
1615773600000|2021-03-15 02:00:00|17496.8|17486.8|17342.8|17332.8|17590.8|17580.8|17321.8|17311.8|58749
1615777200000|2021-03-15 03:00:00|17340.8|17330.8|17335.8|17325.8|17384.8|17374.8|17271.8|17261.8|24039
1615780800000|2021-03-15 04:00:00|17334.8|17324.8|17330.8|17320.8|17340.8|17330.8|17316.8|17306.8|2253
1615784400000|2021-03-15 05:00:00|17329.8|17319.8|17179.8|17169.8|17379.8|17369.8|17168.8|17158.8|56418
1615788000000|2021-03-15 06:00:00|17178.8|17168.8|17282.8|17272.8|17316.8|17306.8|17123.8|17113.8|58677
1615791600000|2021-03-15 07:00:00|17280.8|17270.8|17280.8|17270.8|17285.8|17275.8|17248.8|17238.8|7722
1615795200000|2021-03-15 08:00:00|17283.8|17271.8|17327.3|17303.3|17339.9|17319.8|17264.8|17253.8|7863
1615798800000|2021-03-15 09:00:00|17294.8|17158.8|17341.8|17329.8|17351.8|17340.8|17294.8|17158.8|2339
1615802400000|2021-03-15 10:00:00|17342.8|17330.8|17331.8|17320.8|17344.8|17333.8|17321.8|17310.8|1021
1615806000000|2021-03-15 11:00:00|17332.8|17321.8|17318.8|17306.8|17334.8|17323.8|17313.8|17301.8|1478
1615809600000|2021-03-15 12:00:00|17317.8|17307.8|17314.8|17303.8|17323.8|17311.8|17302.8|17291.8|1081
1615813200000|2021-03-15 13:00:00|17315.8|17302.8|17332.8|17321.8|17346.8|17334.8|17293.8|17282.8|2791
1615816800000|2021-03-15 14:00:00|17330.8|17318.8|17338.8|17326.8|17340.8|17329.8|17312.8|17300.8|2552
1615820400000|2021-03-15 15:00:00|17336.8|17324.8|17313.8|17301.8|17344.8|17332.8|17276.8|17265.8|2743
1615824000000|2021-03-15 16:00:00|17312.8|17300.8|17330.8|17318.8|17331.8|17320.8|17307.8|17295.8|2475
1615827600000|2021-03-15 17:00:00|17331.8|17319.8|17348.8|17336.8|17348.8|17337.8|17320.8|17309.8|1860
1615831200000|2021-03-15 18:00:00|17349.8|17337.8|17353.8|17342.8|17362.8|17351.8|17349.8|17336.8|1174
1615834800000|2021-03-15 19:00:00|17354.8|17343.8|17359.8|17349.8|17361.3|17351.3|17332.8|17320.8|1770
1615838400000|2021-03-15 20:00:00|17359.3|17349.3|17352.3|17342.3|17362.3|17352.3|17349.8|17339.8|462
1615842000000|2021-03-15 21:00:00|17352.8|17342.8|17380.8|17356.8|17383.3|17359.3|17350.8|17340.8|57
1615845600000|2021-03-15 22:00:00|17385.5|17361.5|17360.6|17336.6|17385.5|17361.5|17357.3|17333.3|0
1615849200000|2021-03-15 23:00:00|17361.5|17337.5|17360.9|17336.9|17378.6|17354.6|17355.8|17331.8|0
1615852800000|2021-03-16 00:00:00|17361.8|17337.8|17364.8|17340.8|17370.7|17346.7|17353|17329|0
1615856400000|2021-03-16 01:00:00|17347.2|17337.2|17487.2|17477.2|17536.2|17526.2|17318.2|17308.2|61566
1615860000000|2021-03-16 02:00:00|17485.2|17475.2|17461.2|17451.2|17510.2|17500.2|17304.2|17294.2|51678
1615863600000|2021-03-16 03:00:00|17460.2|17450.2|17434.2|17424.2|17516.2|17506.2|17397.2|17387.2|20326
1615867200000|2021-03-16 04:00:00|17436.2|17426.2|17441.2|17431.2|17442.2|17432.2|17412.2|17402.2|1215
1615870800000|2021-03-16 05:00:00|17439.2|17429.2|17478.2|17468.2|17504.2|17494.2|17399.2|17389.2|35743
1615874400000|2021-03-16 06:00:00|17477.2|17467.2|17494.2|17484.2|17529.2|17519.2|17433.2|17423.2|31826
1615878000000|2021-03-16 07:00:00|17497.2|17487.2|17464.2|17454.2|17501.2|17491.2|17461.2|17451.2|7458
1615881600000|2021-03-16 08:00:00|17465.2|17453.2|17451.7|17427.7|17479.2|17468.2|17443.5|17419.5|5465
1615885200000|2021-03-16 09:00:00|17455.2|17443.2|17469.2|17458.2|17478.2|17467.2|17448.2|17435.2|2200
1615888800000|2021-03-16 10:00:00|17470.2|17457.2|17494.2|17483.2|17494.2|17483.2|17464.2|17453.2|1882
1615892400000|2021-03-16 11:00:00|17493.2|17482.2|17502.2|17490.2|17504.2|17492.2|17491.2|17480.2|1867
1615896000000|2021-03-16 12:00:00|17504.2|17491.2|17494.2|17482.2|17532.2|17520.2|17492.2|17481.2|2273
1615899600000|2021-03-16 13:00:00|17493.2|17483.2|17521.2|17509.2|17546.2|17535.2|17492.2|17480.2|2909
1615903200000|2021-03-16 14:00:00|17520.2|17510.2|17539.2|17528.2|17556.2|17545.2|17517.2|17506.2|2400
1615906800000|2021-03-16 15:00:00|17540.2|17529.2|17541.2|17530.2|17541.2|17530.2|17525.2|17514.2|1673
1615910400000|2021-03-16 16:00:00|17540.2|17529.2|17527.2|17515.2|17551.2|17540.2|17519.2|17508.2|2212
1615914000000|2021-03-16 17:00:00|17526.2|17516.2|17523.2|17511.2|17546.2|17535.2|17519.2|17508.2|1299
1615917600000|2021-03-16 18:00:00|17522.2|17510.2|17524.2|17512.2|17534.2|17523.2|17499.2|17488.2|1213
1615921200000|2021-03-16 19:00:00|17523.2|17511.2|17565.7|17555.7|17574.7|17564.7|17512.2|17500.2|3034
1615924800000|2021-03-16 20:00:00|17566.2|17556.2|17563.2|17553.2|17572.2|17562.2|17562.7|17552.7|982
1615928400000|2021-03-16 21:00:00|17562.7|17552.7|17568.3|17544.3|17572.7|17558.7|17560.7|17541.3|28
1615932000000|2021-03-16 22:00:00|17573.9|17549.9|17580.9|17556.9|17584.3|17560.3|17573.9|17549.9|0
1615935600000|2021-03-16 23:00:00|17580.1|17556.1|17567.4|17543.4|17589.2|17565.2|17566.5|17542.5|0
1615939200000|2021-03-17 00:00:00|17567.8|17543.8|17557.1|17533.1|17582.5|17558.5|17552.8|17528.8|0
1615942800000|2021-03-17 01:00:00|17557.3|17533.3|17553.4|17543.4|17557.3|17546.4|17260.9|17250.9|86051
1615946400000|2021-03-17 02:00:00|17554.4|17544.4|17518.4|17508.4|17648.4|17638.4|17506.4|17496.4|62290
1615950000000|2021-03-17 03:00:00|17517.4|17507.4|17448.4|17438.4|17518.4|17508.4|17402.4|17392.4|22768
1615953600000|2021-03-17 04:00:00|17451.4|17441.4|17447.4|17437.4|17453.4|17443.4|17438.4|17428.4|1734
1615957200000|2021-03-17 05:00:00|17449.4|17439.4|17502.4|17492.4|17525.4|17515.4|17376.4|17366.4|39046
1615960800000|2021-03-17 06:00:00|17501.4|17491.4|17454.4|17444.4|17540.4|17530.4|17445.4|17435.4|44040
1615964400000|2021-03-17 07:00:00|17453.4|17443.4|17480.4|17470.4|17488.4|17478.4|17452.4|17442.4|4390
1615968000000|2021-03-17 08:00:00|17481.4|17469.4|17465.3|17441.3|17485.4|17474.4|17454.4|17437.4|3771
1615971600000|2021-03-17 09:00:00|17465.7|17441.7|17457.4|17445.4|17468.4|17456.4|17451.4|17439.4|2236
1615975200000|2021-03-17 10:00:00|17458.4|17446.4|17434.4|17422.4|17459.4|17448.4|17433.4|17421.4|2392
1615978800000|2021-03-17 11:00:00|17435.4|17424.4|17409.4|17398.4|17438.4|17426.4|17396.4|17385.4|2883
1615982400000|2021-03-17 12:00:00|17408.4|17397.4|17434.4|17423.4|17436.4|17424.4|17399.4|17388.4|1288
1615986000000|2021-03-17 13:00:00|17435.4|17422.4|17439.4|17428.4|17455.4|17444.4|17427.4|17416.4|2420
1615989600000|2021-03-17 14:00:00|17438.4|17427.4|17397.4|17385.4|17445.4|17433.4|17395.4|17383.4|4067
1615993200000|2021-03-17 15:00:00|17396.4|17386.4|17368.4|17356.4|17397.4|17386.4|17364.4|17352.4|6417
1615996800000|2021-03-17 16:00:00|17367.4|17357.4|17379.4|17366.4|17400.4|17388.4|17360.4|17349.4|1958
1616000400000|2021-03-17 17:00:00|17378.4|17367.4|17381.4|17368.4|17400.4|17389.4|17375.4|17363.4|998
1616004000000|2021-03-17 18:00:00|17383.4|17369.4|17505.4|17493.4|17511.4|17500.4|17383.4|17369.4|5687
1616007600000|2021-03-17 19:00:00|17506.4|17494.4|17489.4|17479.4|17527.4|17516.4|17483.9|17473.9|2788
1616011200000|2021-03-17 20:00:00|17490.4|17480.4|17469.9|17459.9|17496.4|17486.4|17469.9|17459.9|1682
1616014800000|2021-03-17 21:00:00|17470.4|17460.4|17492|17468|17494|17472.9|17470.4|17460.4|18
1616018400000|2021-03-17 22:00:00|17493.5|17469.5|17510.4|17486.4|17519.6|17495.6|17492.7|17468.7|0
1616022000000|2021-03-17 23:00:00|17511.2|17487.2|17537.8|17513.8|17540.6|17516.6|17506.6|17482.6|0
1616025600000|2021-03-18 00:00:00|17538.6|17514.6|17529.1|17505.1|17565.4|17541.4|17527.7|17503.7|0
1616029200000|2021-03-18 01:00:00|17535.9|17525.9|17628.4|17618.4|17677.4|17667.4|17528.4|17518.4|69829
1616032800000|2021-03-18 02:00:00|17630.4|17620.4|17702.6|17692.6|17705.6|17695.6|17521.6|17511.6|53860
1616036400000|2021-03-18 03:00:00|17701.6|17691.6|17582.6|17572.6|17722.6|17712.6|17571.6|17561.6|26815
1616040000000|2021-03-18 04:00:00|17581.6|17571.6|17594.6|17584.6|17594.6|17584.6|17569.6|17559.6|2136
1616043600000|2021-03-18 05:00:00|17591.6|17581.6|17552.6|17542.6|17625.6|17615.6|17530.6|17520.6|42449
1616047200000|2021-03-18 06:00:00|17553.6|17543.6|17604.6|17594.6|17606.6|17596.6|17514.6|17504.6|44052
1616050800000|2021-03-18 07:00:00|17603.6|17593.6|17509.6|17499.6|17607.6|17597.6|17490.6|17480.6|11004
1616054400000|2021-03-18 08:00:00|17510.6|17497.6|17472.8|17448.8|17538.6|17526.6|17453.2|17429.2|5469
1616058000000|2021-03-18 09:00:00|17486.6|17474.6|17483.6|17470.6|17494.6|17482.6|17462.6|17450.6|4112
1616061600000|2021-03-18 10:00:00|17482.6|17471.6|17473.6|17461.6|17494.6|17482.6|17472.6|17461.6|1610
1616065200000|2021-03-18 11:00:00|17474.6|17460.6|17446.6|17434.6|17482.6|17470.6|17434.6|17422.6|2269
1616068800000|2021-03-18 12:00:00|17445.6|17435.6|17443.6|17431.6|17460.6|17449.6|17425.6|17413.6|1845
1616072400000|2021-03-18 13:00:00|17442.6|17430.6|17449.6|17438.6|17464.6|17453.6|17411.6|17400.6|3641
1616076000000|2021-03-18 14:00:00|17451.6|17439.6|17451.6|17439.6|17456.6|17444.6|17424.6|17412.6|2630
1616079600000|2021-03-18 15:00:00|17452.6|17440.6|17479.6|17467.6|17480.6|17469.6|17449.6|17438.6|2083
1616083200000|2021-03-18 16:00:00|17480.6|17468.6|17443.6|17432.6|17493.6|17481.6|17442.6|17431.6|1617
1616086800000|2021-03-18 17:00:00|17444.6|17433.6|17464.6|17452.6|17473.6|17461.6|17442.6|17430.6|1136
1616090400000|2021-03-18 18:00:00|17463.6|17453.6|17408.6|17397.6|17466.6|17454.6|17389.6|17378.6|3508
1616094000000|2021-03-18 19:00:00|17407.6|17396.6|17374.1|17364.1|17412.6|17401.6|17367.1|17357.1|3974
1616097600000|2021-03-18 20:00:00|17374.6|17364.6|17379.6|17369.6|17394.1|17384.1|17374.1|17364.1|1175
1616101200000|2021-03-18 21:00:00|17379.1|17369.1|17412.8|17388.8|17416.4|17394.6|17378.6|17368.6|18
1616104800000|2021-03-18 22:00:00|17412.7|17388.7|17396.7|17372.7|17426.7|17402.7|17393.2|17369.2|0
1616108400000|2021-03-18 23:00:00|17395.9|17371.9|17401.4|17377.4|17416.9|17392.9|17394.1|17370.1|0
1616112000000|2021-03-19 00:00:00|17401|17377|17389.8|17365.8|17422.7|17398.7|17389.4|17365.4|0
1616115600000|2021-03-19 01:00:00|17382.5|17372.5|17330.5|17320.5|17426.5|17416.5|17287|17277|87866
1616119200000|2021-03-19 02:00:00|17331.5|17321.5|17182|17172|17331.5|17321.5|17123|17113|77795
1616122800000|2021-03-19 03:00:00|17183|17173|17122|17112|17195|17185|17106|17096|23141
1616126400000|2021-03-19 04:00:00|17121|17111|17150|17140|17158|17148|17115|17105|2525
1616130000000|2021-03-19 05:00:00|17151|17141|16990|16980|17158|17148|16961|16951|50599
1616133600000|2021-03-19 06:00:00|16988|16978|17019|17009|17020|17010|16878|16868|66601
1616137200000|2021-03-19 07:00:00|17023|17013|17060|17050|17062|17052|16994|16984|18638
1616140800000|2021-03-19 08:00:00|17061|17047|17082.1|17058.1|17105|17094|17049|17037|13559
1616144400000|2021-03-19 09:00:00|17054|17043|17048|17036|17074|17063|17043|17032|4048
1616148000000|2021-03-19 10:00:00|17047|17037|17063|17051|17066|17055|17031|17020|2338
1616151600000|2021-03-19 11:00:00|17062|17052|17077|17066|17083|17072|17048|17036|2388
1616155200000|2021-03-19 12:00:00|17078|17067|17090|17078|17095|17084|17077|17067|2562
1616158800000|2021-03-19 13:00:00|17089|17077|17054|17042|17100|17089|17022|17010|8485
1616162400000|2021-03-19 14:00:00|17052|17041|17090|17078|17095|17084|17015|17003|4282
1616166000000|2021-03-19 15:00:00|17089|17079|17117|17105|17122|17111|17072|17060|4117
1616169600000|2021-03-19 16:00:00|17118|17106|17130|17119|17131|17120|17104|17093|2036
1616173200000|2021-03-19 17:00:00|17131|17118|17114|17102|17131|17119|17110|17098|963
1616176800000|2021-03-19 18:00:00|17115|17103|17128|17116|17129|17117|17106|17095|1162
1616180400000|2021-03-19 19:00:00|17127|17117|17128.5|17118.5|17134.5|17124.5|17114|17103|1520
1616184000000|2021-03-19 20:00:00|17127|17117|17094|17084|17132|17122|17092.5|17082.5|1192
1616364000000|2021-03-21 22:00:00|17074.7|17050.7|17092.2|17068.2|17092.5|17068.5|17071.4|17047.4|0
1616367600000|2021-03-21 23:00:00|17093|17069|17128.8|17104.8|17136.5|17112.5|17091.7|17067.7|0
1616371200000|2021-03-22 00:00:00|17129.2|17105.2|17087.1|17063.1|17136.4|17112.4|17086.7|17062.7|0
1616374800000|2021-03-22 01:00:00|17073|17063|17194|17184|17264|17254|16950.5|16940.5|78970
1616378400000|2021-03-22 02:00:00|17192|17182|17108|17098|17217|17207|16999|16989|65629
1616382000000|2021-03-22 03:00:00|17109|17099|17129|17119|17167|17157|17040|17030|19453
1616385600000|2021-03-22 04:00:00|17131|17121|17146|17136|17153|17143|17125|17115|2780
1616389200000|2021-03-22 05:00:00|17145|17135|17112|17102|17167|17157|17092|17082|24362
1616392800000|2021-03-22 06:00:00|17111|17101|17119|17109|17150|17140|17080|17070|30074
1616396400000|2021-03-22 07:00:00|17121|17111|17106|17096|17138|17128|17100|17090|9942
1616400000000|2021-03-22 08:00:00|17108|17097|17150.3|17126.3|17158.6|17134.6|17099|17087|4488
1616403600000|2021-03-22 09:00:00|17121|17107|17135|17124|17141|17129|17116|17105|1654
1616407200000|2021-03-22 10:00:00|17136|17125|17144|17132|17147|17136|17131|17120|1956
1616410800000|2021-03-22 11:00:00|17145|17133|17171|17160|17178|17167|17143|17132|1697
1616414400000|2021-03-22 12:00:00|17172|17159|17151|17139|17172|17161|17148|17136|1097
1616418000000|2021-03-22 13:00:00|17150|17140|17160|17148|17175|17164|17126|17115|3557
1616421600000|2021-03-22 14:00:00|17162|17149|17175|17164|17197|17185|17150|17139|2688
1616425200000|2021-03-22 15:00:00|17176|17163|17172|17161|17182|17171|17156|17145|1415
1616428800000|2021-03-22 16:00:00|17173|17162|17197|17185|17201|17189|17171|17159|1095
1616432400000|2021-03-22 17:00:00|17198|17186|17191|17179|17198|17187|17183|17172|702
1616436000000|2021-03-22 18:00:00|17190|17180|17189|17177|17194|17183|17186|17174|531
1616439600000|2021-03-22 19:00:00|17190|17178|17181|17171|17196|17184|17173.5|17163.5|1530
1616443200000|2021-03-22 20:00:00|17180.5|17170.5|17177|17167|17185|17175|17172.5|17162.5|903
1616446800000|2021-03-22 21:00:00|17175.5|17165.5|17179.8|17155.8|17181.1|17168.5|17172.5|17153.7|27
1616450400000|2021-03-22 22:00:00|17179.9|17155.9|17191.9|17167.9|17194.4|17170.4|17178.8|17154.8|0
1616454000000|2021-03-22 23:00:00|17190.3|17166.3|17211.1|17187.1|17212.6|17188.6|17188.7|17164.7|0
1616457600000|2021-03-23 00:00:00|17213.6|17189.6|17200.8|17176.8|17217.9|17193.9|17177.2|17153.2|0
1616461200000|2021-03-23 01:00:00|17199.6|17175.6|17144.3|17134.3|17223.3|17213.3|17065.3|17055.3|58814
1616464800000|2021-03-23 02:00:00|17145.3|17135.3|16971.3|16961.3|17225.3|17215.3|16948.3|16938.3|53253
1616468400000|2021-03-23 03:00:00|16969.3|16959.3|16929.3|16919.3|16982.3|16972.3|16876.3|16866.3|25155
1616472000000|2021-03-23 04:00:00|16930.3|16920.3|16897.3|16887.3|16942.3|16932.3|16891.3|16881.3|6781
1616475600000|2021-03-23 05:00:00|16896.3|16886.3|16968.3|16958.3|17015.3|17005.3|16851.3|16841.3|47248
1616479200000|2021-03-23 06:00:00|16969.3|16959.3|17067.3|17057.3|17079.3|17069.3|16899.3|16889.3|52428
1616482800000|2021-03-23 07:00:00|17068.3|17058.3|17100.3|17090.3|17101.3|17091.3|17054.3|17044.3|8182
1616486400000|2021-03-23 08:00:00|17101.3|17089.3|17098.1|17074.1|17103.3|17092.3|17068.3|17044.3|8841
1616490000000|2021-03-23 09:00:00|17100.4|17076.4|17069.3|17058.3|17119.3|17107.3|17068.3|17057.3|4328
1616493600000|2021-03-23 10:00:00|17070.3|17059.3|17084.3|17072.3|17085.3|17073.3|17054.3|17043.3|1937
1616497200000|2021-03-23 11:00:00|17085.3|17074.3|17076.3|17065.3|17100.3|17088.3|17076.3|17064.3|1431
1616500800000|2021-03-23 12:00:00|17078.3|17067.3|17079.3|17067.3|17091.3|17079.3|17075.3|17064.3|1389
1616504400000|2021-03-23 13:00:00|17080.3|17068.3|17104.3|17092.3|17105.3|17093.3|17072.3|17060.3|3824
1616508000000|2021-03-23 14:00:00|17103.3|17091.3|17104.3|17092.3|17113.3|17101.3|17077.3|17065.3|3457
1616511600000|2021-03-23 15:00:00|17105.3|17093.3|17113.3|17101.3|17130.3|17119.3|17095.3|17084.3|2047
1616515200000|2021-03-23 16:00:00|17114.3|17102.3|17119.3|17108.3|17123.3|17112.3|17097.3|17086.3|2198
1616518800000|2021-03-23 17:00:00|17120.3|17109.3|17092.3|17080.3|17122.3|17111.3|17087.3|17075.3|793
1616522400000|2021-03-23 18:00:00|17091.3|17081.3|17054.3|17042.3|17094.3|17083.3|17053.3|17042.3|1305
1616526000000|2021-03-23 19:00:00|17053.3|17041.3|17033.3|17023.3|17075.3|17063.3|17025.8|17015.8|3425
1616529600000|2021-03-23 20:00:00|17032.8|17022.8|17032.3|17022.3|17042.3|17032.3|17029.8|17019.8|226
1616533200000|2021-03-23 21:00:00|17031.8|17021.8|17033.4|17009.4|17035.2|17021.8|17017.8|17000.6|43
1616536800000|2021-03-23 22:00:00|17036.9|17012.9|17004.6|16980.6|17037.7|17013.7|16998.4|16974.4|0
1616540400000|2021-03-23 23:00:00|17003|16979|16988|16964|17004.2|16980.2|16977.6|16953.6|0
1616544000000|2021-03-24 00:00:00|16988.8|16964.8|16998.2|16974.2|17016.3|16992.3|16988.8|16964.8|0
1616547600000|2021-03-24 01:00:00|16998.6|16974.6|16970.9|16960.9|17177.9|17167.9|16966.9|16956.9|70702
1616551200000|2021-03-24 02:00:00|16968.9|16958.9|16906.9|16896.9|17000.9|16990.9|16855.9|16845.9|62942
1616554800000|2021-03-24 03:00:00|16907.9|16897.9|16873.9|16863.9|16919.9|16909.9|16828.9|16818.9|27662
1616558400000|2021-03-24 04:00:00|16874.9|16864.9|16847.9|16837.9|16883.9|16873.9|16845.9|16835.9|1913
1616562000000|2021-03-24 05:00:00|16846.9|16836.9|16778.9|16768.9|16872.9|16862.9|16771.9|16761.9|49635
1616565600000|2021-03-24 06:00:00|16779.9|16769.9|16829.9|16819.9|16842.9|16832.9|16740.9|16730.9|43715
1616569200000|2021-03-24 07:00:00|16831.9|16821.9|16782.9|16772.9|16835.9|16825.9|16755.9|16745.9|12696
1616572800000|2021-03-24 08:00:00|16784.9|16773.9|16793.6|16769.6|16832.9|16820.9|16755.1|16731.1|10528
1616576400000|2021-03-24 09:00:00|16818.9|16807.9|16824.9|16813.9|16869.9|16858.9|16803.9|16792.9|7835
1616580000000|2021-03-24 10:00:00|16825.9|16812.9|16832.9|16820.9|16846.9|16835.9|16820.9|16809.9|1728
1616583600000|2021-03-24 11:00:00|16833.9|16821.9|16859.9|16848.9|16862.9|16850.9|16824.9|16812.9|4550
1616587200000|2021-03-24 12:00:00|16861.9|16849.9|16842.9|16831.9|16886.9|16873.9|16839.9|16828.9|4725
1616590800000|2021-03-24 13:00:00|16841.9|16830.9|16827.9|16815.9|16849.9|16838.9|16822.9|16810.9|3497
1616594400000|2021-03-24 14:00:00|16826.9|16816.9|16850.9|16838.9|16862.9|16851.9|16811.9|16800.9|4003
1616598000000|2021-03-24 15:00:00|16852.9|16839.9|16878.9|16866.9|16894.9|16883.9|16851.9|16839.9|5079
1616601600000|2021-03-24 16:00:00|16879.9|16867.9|16859.9|16847.9|16901.9|16889.9|16854.9|16842.9|3214
1616605200000|2021-03-24 17:00:00|16858.9|16846.9|16859.9|16847.9|16867.9|16856.9|16824.9|16812.9|2106
1616608800000|2021-03-24 18:00:00|16860.9|16848.9|16821.9|16809.9|16867.9|16855.9|16821.9|16809.9|1544
1616612400000|2021-03-24 19:00:00|16822.9|16811.9|16783.4|16773.4|16847.9|16835.9|16783.4|16773.4|3947
1616616000000|2021-03-24 20:00:00|16783.9|16773.9|16795.4|16785.4|16795.9|16785.9|16782.4|16772.4|1116
1616619600000|2021-03-24 21:00:00|16794.9|16784.9|16798.1|16774.1|16799.7|16789.4|16786.4|16772.1|28
1616623200000|2021-03-24 22:00:00|16798.7|16774.7|16801.5|16777.5|16810.3|16786.3|16792.9|16768.9|0
1616626800000|2021-03-24 23:00:00|16800.7|16776.7|16797.9|16773.9|16812.8|16788.8|16795.1|16771.1|0
1616630400000|2021-03-25 00:00:00|16798.7|16774.7|16807.6|16783.6|16809.8|16785.8|16797.9|16773.9|0
1616634000000|2021-03-25 01:00:00|16810.9|16800.9|16672.9|16662.9|16841.4|16831.4|16624.9|16614.9|87355
1616637600000|2021-03-25 02:00:00|16673.9|16663.9|16838.9|16828.9|16851.9|16841.9|16669.9|16659.9|66355
1616641200000|2021-03-25 03:00:00|16839.9|16829.9|16755.9|16745.9|16850.9|16840.9|16722.9|16712.9|29128
1616644800000|2021-03-25 04:00:00|16756.9|16746.9|16742.9|16732.9|16761.9|16751.9|16737.9|16727.9|8905
1616648400000|2021-03-25 05:00:00|16744.9|16734.9|16732.9|16722.9|16823.9|16813.9|16720.9|16710.9|53027
1616652000000|2021-03-25 06:00:00|16731.9|16721.9|16754.9|16744.9|16762.9|16752.9|16700.9|16690.9|53232
1616655600000|2021-03-25 07:00:00|16751.9|16741.9|16716.9|16706.9|16752.9|16742.9|16708.9|16698.9|17623
1616659200000|2021-03-25 08:00:00|16715.9|16705.9|16719.5|16695.5|16744.4|16729.9|16701.9|16690.9|9958
1616662800000|2021-03-25 09:00:00|16709.9|16699.9|16730.9|16718.9|16733.9|16721.9|16705.9|16691.9|3393
1616666400000|2021-03-25 10:00:00|16729.9|16719.9|16754.9|16742.9|16755.9|16743.9|16729.9|16718.9|3486
1616670000000|2021-03-25 11:00:00|16753.9|16741.9|16706.9|16694.9|16761.9|16749.9|16703.9|16692.9|3157
1616673600000|2021-03-25 12:00:00|16705.9|16695.9|16682.9|16670.9|16718.9|16707.9|16668.9|16657.9|3518
1616677200000|2021-03-25 13:00:00|16681.9|16669.9|16699.9|16687.9|16722.9|16710.9|16666.9|16653.9|5033
1616680800000|2021-03-25 14:00:00|16700.9|16688.9|16685.9|16673.9|16734.9|16722.9|16660.9|16648.9|4807
1616684400000|2021-03-25 15:00:00|16684.9|16672.9|16711.9|16699.9|16712.9|16701.9|16659.9|16648.9|4568
1616688000000|2021-03-25 16:00:00|16710.9|16698.9|16763.9|16751.9|16773.9|16762.9|16709.9|16697.9|3978
1616691600000|2021-03-25 17:00:00|16762.9|16750.9|16736.9|16725.9|16772.9|16760.9|16732.9|16720.9|2696
1616695200000|2021-03-25 18:00:00|16737.9|16724.9|16765.9|16753.9|16770.9|16759.9|16723.9|16711.9|1760
1616698800000|2021-03-25 19:00:00|16764.9|16754.9|16773.9|16763.9|16787.9|16776.9|16753.9|16741.9|3689
1616702400000|2021-03-25 20:00:00|16774.9|16764.9|16791.4|16781.4|16797.4|16787.4|16771.9|16761.9|1013
1616706000000|2021-03-25 21:00:00|16791.9|16781.9|16800.4|16776.4|16800.6|16784.9|16788.9|16773.5|17
1616709600000|2021-03-25 22:00:00|16802.8|16778.8|16800.2|16776.2|16804.3|16780.3|16786.3|16762.3|0
1616713200000|2021-03-25 23:00:00|16801|16777|16815.6|16791.6|16832.4|16808.4|16799.4|16775.4|0
1616716800000|2021-03-26 00:00:00|16816.4|16792.4|16786.7|16762.7|16829.7|16805.7|16777|16753|0
1616720400000|2021-03-26 01:00:00|16786.3|16762.3|16952.9|16942.9|17003.9|16993.9|16774.4|16762.3|83471
1616724000000|2021-03-26 02:00:00|16956.9|16946.9|16988.9|16978.9|16991.9|16981.9|16857.9|16847.9|33364
1616727600000|2021-03-26 03:00:00|16991.9|16981.9|17080.9|17070.9|17137.9|17127.9|16991.9|16981.9|27549
1616731200000|2021-03-26 04:00:00|17083.9|17073.9|17080.9|17070.9|17089.9|17079.9|17078.9|17068.9|7886
1616734800000|2021-03-26 05:00:00|17083.9|17073.9|17145.9|17135.9|17148.9|17138.9|17071.9|17061.9|21174
1616738400000|2021-03-26 06:00:00|17147.9|17137.9|17089.9|17079.9|17193.9|17183.9|17081.9|17071.9|35904
1616742000000|2021-03-26 07:00:00|17090.9|17080.9|17081.9|17071.9|17117.9|17107.9|17077.9|17067.9|7344
1616745600000|2021-03-26 08:00:00|17083.9|17069.9|17077.4|17053.4|17112.9|17101.9|17070.9|17049.7|11363
1616749200000|2021-03-26 09:00:00|17103.9|17058.9|17066.9|17054.9|17103.9|17082.9|17050.9|17037.9|3695
1616752800000|2021-03-26 10:00:00|17065.9|17053.9|17073.9|17060.9|17077.9|17065.9|17059.9|17046.9|2854
1616756400000|2021-03-26 11:00:00|17074.9|17061.9|17068.9|17056.9|17079.9|17067.9|17058.9|17046.9|1510
1616760000000|2021-03-26 12:00:00|17069.9|17057.9|17065.9|17052.9|17071.9|17059.9|17044.9|17033.9|946
1616763600000|2021-03-26 13:00:00|17064.9|17051.9|17095.9|17083.9|17100.9|17087.9|17062.9|17050.9|909
1616767200000|2021-03-26 14:00:00|17096.9|17084.9|17080.9|17067.9|17123.9|17112.9|17074.9|17063.9|2388
1616770800000|2021-03-26 15:00:00|17079.9|17066.9|17083.9|17070.9|17088.9|17077.9|17060.9|17048.9|976
1616774400000|2021-03-26 16:00:00|17084.9|17071.9|17086.9|17074.9|17101.9|17089.9|17072.9|17059.9|1341
1616778000000|2021-03-26 17:00:00|17085.9|17073.9|17093.9|17080.9|17102.9|17091.9|17081.9|17068.9|910
1616781600000|2021-03-26 18:00:00|17092.9|17079.9|17106.9|17094.9|17107.9|17096.9|17063.9|17049.9|850
1616785200000|2021-03-26 19:00:00|17107.9|17095.9|17212.9|17202.9|17213.9|17203.9|17104.9|17092.9|7631
1616788800000|2021-03-26 20:00:00|17212.4|17202.4|17203.4|17193.4|17212.9|17202.9|17192.4|17182.4|823
1616968800000|2021-03-28 22:00:00|17209.2|17185.2|17197.5|17173.5|17217.4|17193.4|17192.6|17168.6|0
1616972400000|2021-03-28 23:00:00|17198.4|17174.4|17185.1|17161.1|17200|17176|17178.1|17154.1|0
1616976000000|2021-03-29 00:00:00|17185.5|17161.5|17195.9|17171.9|17205.9|17181.9|17144.6|17120.6|0
1616979600000|2021-03-29 01:00:00|17175.4|17165.4|17179.4|17169.4|17219.4|17209.4|17041.4|17031.4|84279
1616983200000|2021-03-29 02:00:00|17181.4|17171.4|17308.4|17298.4|17362.4|17352.4|17146.4|17136.4|59603
1616986800000|2021-03-29 03:00:00|17312.4|17302.4|17302.4|17292.4|17331.4|17321.4|17240.4|17230.4|32127
1616990400000|2021-03-29 04:00:00|17301.4|17291.4|17289.4|17279.4|17304.4|17294.4|17287.4|17277.4|16721
1616994000000|2021-03-29 05:00:00|17290.4|17280.4|17185.4|17175.4|17297.4|17287.4|17151.4|17141.4|56754
1616997600000|2021-03-29 06:00:00|17188.4|17178.4|17157.4|17147.4|17224.4|17214.4|17131.4|17121.4|40639
1617001200000|2021-03-29 07:00:00|17156.4|17145.4|17168.4|17156.4|17189.4|17178.4|17146.4|17133.4|16424
1617004800000|2021-03-29 08:00:00|17167.4|17154.4|17168.4|17144.4|17180.3|17160.4|17149.4|17135.4|9001
1617008400000|2021-03-29 09:00:00|17168|17144|17189.4|17177.4|17196.4|17184.4|17167.4|17144|2974
1617012000000|2021-03-29 10:00:00|17190.4|17178.4|17197.4|17185.4|17202.4|17191.4|17180.4|17169.4|1299
1617015600000|2021-03-29 11:00:00|17198.4|17186.4|17193.4|17180.4|17204.4|17192.4|17190.4|17178.4|1083
1617019200000|2021-03-29 12:00:00|17192.4|17182.4|17187.4|17174.4|17195.4|17184.4|17182.4|17171.4|1196
1617022800000|2021-03-29 13:00:00|17186.4|17175.4|17198.4|17185.4|17227.4|17215.4|17181.4|17168.4|3190
1617026400000|2021-03-29 14:00:00|17197.4|17184.4|17171.4|17159.4|17199.4|17188.4|17169.4|17157.4|2858
1617030000000|2021-03-29 15:00:00|17170.4|17160.4|17178.4|17166.4|17185.4|17174.4|17153.4|17141.4|2447
1617033600000|2021-03-29 16:00:00|17179.4|17167.4|17197.4|17185.4|17197.4|17185.4|17147.4|17136.4|1735
1617037200000|2021-03-29 17:00:00|17196.4|17184.4|17191.4|17178.4|17204.4|17192.4|17187.4|17176.4|1331
1617040800000|2021-03-29 18:00:00|17192.4|17179.4|17157.4|17147.4|17196.4|17184.4|17151.4|17140.4|2198
1617044400000|2021-03-29 19:00:00|17157.9|17147.9|17191.9|17181.9|17195.4|17185.4|17156.9|17146.9|1827
1617048000000|2021-03-29 20:00:00|17192.4|17182.4|17183.9|17173.9|17196.4|17186.4|17183.4|17173.4|788
1617051600000|2021-03-29 21:00:00|17183.4|17173.4|17197|17173|17199.6|17175.6|17166.4|17156.4|35
1617055200000|2021-03-29 22:00:00|17196.9|17172.9|17199.6|17175.6|17210.2|17186.2|17195.2|17171.2|0
1617058800000|2021-03-29 23:00:00|17200.4|17176.4|17233.1|17209.1|17236.1|17212.1|17194.6|17170.6|0
1617062400000|2021-03-30 00:00:00|17232.2|17208.2|17195.3|17171.3|17232.2|17208.2|17192.2|17168.2|0
1617066000000|2021-03-30 01:00:00|17177.4|17167.4|17226.4|17216.4|17253.9|17243.9|17131.4|17121.4|47241
1617069600000|2021-03-30 02:00:00|17225.4|17215.4|17325.4|17315.4|17373.4|17363.4|17216.4|17206.4|42523
1617073200000|2021-03-30 03:00:00|17324.4|17314.4|17426.4|17416.4|17433.4|17423.4|17322.4|17312.4|25566
1617076800000|2021-03-30 04:00:00|17427.4|17417.4|17432.4|17422.4|17434.4|17424.4|17421.4|17411.4|2336
1617080400000|2021-03-30 05:00:00|17431.4|17421.4|17304.4|17294.4|17433.4|17423.4|17290.4|17280.4|34350
1617084000000|2021-03-30 06:00:00|17303.4|17293.4|17370.4|17360.4|17379.4|17369.4|17300.4|17290.4|35223
1617087600000|2021-03-30 07:00:00|17371.4|17359.4|17356.4|17344.4|17372.4|17361.4|17336.4|17325.4|10107
1617091200000|2021-03-30 08:00:00|17355.4|17345.4|17329.7|17305.7|17368.4|17356.4|17319.4|17305.3|6710
1617094800000|2021-03-30 09:00:00|17329.4|17316.4|17332.4|17320.4|17341.4|17329.4|17324.4|17311.4|1795
1617098400000|2021-03-30 10:00:00|17333.4|17322.4|17340.4|17328.4|17344.4|17333.4|17328.4|17317.4|1580
1617102000000|2021-03-30 11:00:00|17339.4|17329.4|17329.4|17317.4|17340.4|17329.4|17316.4|17305.4|1046
1617105600000|2021-03-30 12:00:00|17330.4|17318.4|17327.4|17315.4|17339.4|17328.4|17314.4|17302.4|2102
1617109200000|2021-03-30 13:00:00|17326.4|17314.4|17271.4|17259.4|17334.4|17323.4|17269.4|17258.4|6009
1617112800000|2021-03-30 14:00:00|17270.4|17258.4|17234.4|17223.4|17284.4|17273.4|17225.4|17214.4|8002
1617116400000|2021-03-30 15:00:00|17235.4|17222.4|17260.4|17249.4|17274.4|17262.4|17233.4|17222.4|4570
1617120000000|2021-03-30 16:00:00|17261.4|17248.4|17237.4|17226.4|17274.4|17263.4|17229.4|17217.4|3929
1617123600000|2021-03-30 17:00:00|17236.4|17225.4|17229.4|17218.4|17248.4|17237.4|17227.4|17216.4|2596
1617127200000|2021-03-30 18:00:00|17230.4|17217.4|17231.4|17221.4|17241.4|17230.4|17219.9|17209.9|3247
1617130800000|2021-03-30 19:00:00|17230.9|17220.9|17261.9|17251.9|17268.4|17258.4|17228.9|17218.9|2830
1617134400000|2021-03-30 20:00:00|17261.4|17251.4|17260.9|17250.9|17261.4|17251.4|17252.4|17242.4|447
1617138000000|2021-03-30 21:00:00|17261.4|17251.4|17267.3|17243.3|17270|17255.9|17261.4|17241.9|23
1617141600000|2021-03-30 22:00:00|17267.4|17243.4|17258.7|17234.7|17269.5|17245.5|17249.4|17225.4|0
1617145200000|2021-03-30 23:00:00|17257.9|17233.9|17289.5|17265.5|17293.3|17269.3|17252.2|17228.2|0
1617148800000|2021-03-31 00:00:00|17290.3|17266.3|17305.6|17281.6|17306.8|17282.8|17271.9|17247.9|0
1617152400000|2021-03-31 01:00:00|17288|17278|17128.5|17118.5|17383|17373|17128.5|17118.5|59079
1617156000000|2021-03-31 02:00:00|17129.5|17119.5|17065.5|17055.5|17139.5|17129.5|17052.5|17042.5|45547
1617159600000|2021-03-31 03:00:00|17063.5|17053.5|17127.5|17117.5|17134.5|17124.5|17030.5|17020.5|20284
1617163200000|2021-03-31 04:00:00|17126.5|17116.5|17117.5|17107.5|17147.5|17137.5|17116.5|17106.5|2974
1617166800000|2021-03-31 05:00:00|17118.5|17108.5|17158.5|17148.5|17169.5|17159.5|17081.5|17071.5|25689
1617170400000|2021-03-31 06:00:00|17157.5|17147.5|17193.5|17183.5|17199.5|17189.5|17112.5|17102.5|34214
1617174000000|2021-03-31 07:00:00|17191.5|17182.5|17180.5|17169.5|17194.5|17183.5|17143.5|17131.5|10802
1617177600000|2021-03-31 08:00:00|17181.5|17168.5|17164.3|17140.3|17194.5|17183.5|17143.8|17119.8|10939
1617181200000|2021-03-31 09:00:00|17181.5|17163.5|17195.5|17184.5|17196.5|17185.5|17175.5|17163.5|2220
1617184800000|2021-03-31 10:00:00|17196.5|17183.5|17198.5|17187.5|17198.5|17187.5|17191.5|17180.5|1127
1617188400000|2021-03-31 11:00:00|17199.5|17188.5|17220.5|17208.5|17227.5|17216.5|17198.5|17186.5|1261
1617192000000|2021-03-31 12:00:00|17221.5|17209.5|17233.5|17222.5|17238.5|17227.5|17213.5|17202.5|3012
1617195600000|2021-03-31 13:00:00|17235.5|17221.5|17238.5|17227.5|17251.5|17240.5|17224.5|17213.5|3738
1617199200000|2021-03-31 14:00:00|17239.5|17228.5|17276.5|17264.5|17280.5|17269.5|17238.5|17227.5|2636
1617202800000|2021-03-31 15:00:00|17275.5|17265.5|17267.5|17256.5|17281.5|17269.5|17253.5|17242.5|1921
1617206400000|2021-03-31 16:00:00|17268.5|17257.5|17292.5|17281.5|17293.5|17282.5|17267.5|17256.5|1930
1617210000000|2021-03-31 17:00:00|17293.5|17280.5|17294.5|17283.5|17299.5|17288.5|17291.5|17280.5|855
1617213600000|2021-03-31 18:00:00|17295.5|17284.5|17279.5|17269.5|17296.5|17285.5|17278.5|17268.5|1017
1617217200000|2021-03-31 19:00:00|17279|17269|17256.5|17246.5|17287.5|17277.5|17256.5|17246.5|2062
1617220800000|2021-03-31 20:00:00|17255.5|17245.5|17257|17247|17262.5|17252.5|17247.5|17237.5|855
1617224400000|2021-03-31 21:00:00|17256.5|17246.5|17262.6|17238.6|17262.9|17247.5|17254.5|17236.1|9
1617228000000|2021-03-31 22:00:00|17265.5|17241.5|17302.5|17278.5|17305.1|17281.1|17265.1|17241.1|0
1617231600000|2021-03-31 23:00:00|17302.9|17278.9|17320.1|17296.1|17320.1|17296.1|17292.3|17268.3|0
1617235200000|2021-04-01 00:00:00|17319.3|17295.3|17306.6|17282.6|17336.7|17312.7|17296.2|17272.2|0
1617238800000|2021-04-01 01:00:00|17291|17281|17286|17276|17341|17331|17242|17232|43657
1617242400000|2021-04-01 02:00:00|17288|17278|17343|17333|17415|17405|17286|17276|45253
1617246000000|2021-04-01 03:00:00|17346|17336|17314|17304|17364|17354|17273|17263|14362
1617249600000|2021-04-01 04:00:00|17313|17303|17315|17305|17319|17309|17306|17296|1877
1617253200000|2021-04-01 05:00:00|17314|17304|17307|17297|17335|17325|17259|17249|20182
1617256800000|2021-04-01 06:00:00|17303|17293|17446|17436|17492|17482|17301|17291|34907
1617260400000|2021-04-01 07:00:00|17452|17434|17484|17472|17492|17481|17438|17427|8224
1617264000000|2021-04-01 08:00:00|17483|17473|17480.1|17456.1|17508|17497|17467|17448.5|9079
1617267600000|2021-04-01 09:00:00|17465|17453|17466|17455|17487|17475|17461|17449|1602
1617271200000|2021-04-01 10:00:00|17467|17454|17457|17445|17470|17458|17457|17445|787
1617274800000|2021-04-01 11:00:00|17458|17446|17478|17467|17483|17472|17457|17446|1272
1617278400000|2021-04-01 12:00:00|17479|17468|17486|17475|17494|17483|17477|17466|1119
1617282000000|2021-04-01 13:00:00|17487|17476|17508|17496|17517|17506|17487|17475|3514
1617285600000|2021-04-01 14:00:00|17509|17497|17521|17510|17531|17520|17505|17494|3554
1617289200000|2021-04-01 15:00:00|17520|17509|17498|17487|17524|17512|17491|17480|1905
1617292800000|2021-04-01 16:00:00|17497|17486|17525|17513|17535|17524|17491|17480|2639
1617296400000|2021-04-01 17:00:00|17524|17514|17524|17513|17528|17517|17515|17504|761
1617300000000|2021-04-01 18:00:00|17525|17514|17521.5|17511.5|17529|17518|17519|17509|884
1617303600000|2021-04-01 19:00:00|17521|17511|17518|17508|17529.5|17519.5|17502.5|17492.5|2067
1617307200000|2021-04-01 20:00:00|17520|17510|17557.5|17547.5|17560.5|17550.5|17518.5|17508.5|1861
1617310800000|2021-04-01 21:00:00|17558|17548|17552.1|17528.1|17558.5|17548.5|17536|17523.8|842
1617314400000|2021-04-01 22:00:00|17554|17530|17566.6|17542.6|17567.1|17543.1|17551.5|17527.5|0
1617318000000|2021-04-01 23:00:00|17565.7|17541.7|17576.6|17552.6|17577.5|17553.5|17565.7|17541.7|0
1617321600000|2021-04-02 00:00:00|17576.2|17552.2|17576.6|17552.6|17577.5|17553.5|17572.8|17548.8|0
1617325200000|2021-04-02 01:00:00|17553.5|17543.5|17488|17478|17588|17578|17448|17438|28049
1617328800000|2021-04-02 02:00:00|17484|17474|17679|17669|17708|17698|17481|17471|35885
1617332400000|2021-04-02 03:00:00|17680|17670|17656|17646|17690|17680|17597|17587|12810
1617336000000|2021-04-02 04:00:00|17655|17645|17657|17647|17670|17660|17648|17638|4974
1617339600000|2021-04-02 05:00:00|17656|17646|17586|17576|17656|17646|17556|17546|23961
1617343200000|2021-04-02 06:00:00|17587|17577|17687|17677|17701|17691|17576|17566|21752
1617346800000|2021-04-02 07:00:00|17689|17676|17670|17659|17691|17679|17665|17653|3618
1617350400000|2021-04-02 08:00:00|17669|17658|17670.4|17646.4|17674|17662|17656|17641.5|1545
1617354000000|2021-04-02 09:00:00|17663|17652|17665|17653|17666|17653|17647|17635|508
1617357600000|2021-04-02 10:00:00|17664|17654|17662|17650|17666|17654|17655|17643|233
1617361200000|2021-04-02 11:00:00|17661|17649|17650|17638|17661|17649|17638|17626|419
1617364800000|2021-04-02 12:00:00|17649|17637|17673|17660|17691|17679|17644|17632|1819
1617368400000|2021-04-02 13:00:00|17672|17659|17655|17643|17674|17662|17654|17642|1046
1617372000000|2021-04-02 14:00:00|17654|17642|17636|17624|17658|17646|17629|17617|488
1617375600000|2021-04-02 15:00:00|17635|17623|17635|17623|17637|17626|17629|17618|174
1617379200000|2021-04-02 16:00:00|17636|17624|17634|17621|17636|17624|17631|17619|146
1617382800000|2021-04-02 17:00:00|17633|17620|17636|17622|17636|17623|17631|17620|42
1617386400000|2021-04-02 18:00:00|17635|17623|17634.5|17624.5|17637|17624.5|17632.5|17619|110
1617390000000|2021-04-02 19:00:00|17634|17624|17639.5|17629.5|17639.5|17629.5|17631.5|17621.5|199
1617393600000|2021-04-02 20:00:00|17636.5|17626.5|17620|17610|17637|17627|17619.5|17609.5|207
1617573600000|2021-04-04 22:00:00|17623.8|17599.8|17623.6|17599.6|17639.9|17615.9|17617|17593|0
1617577200000|2021-04-04 23:00:00|17624|17600|17671.6|17647.6|17674.5|17650.5|17622.6|17598.6|0
1617580800000|2021-04-05 00:00:00|17672.5|17648.5|17633.9|17609.9|17673.6|17649.6|17633.9|17609.9|0
1617584400000|2021-04-05 01:00:00|17646|17636|17630|17620|17680|17670|17599|17589|8603
1617588000000|2021-04-05 02:00:00|17631|17621|17623|17613|17670|17660|17613|17603|4170
1617591600000|2021-04-05 03:00:00|17624|17614|17624|17614|17644|17634|17618|17608|1422
1617595200000|2021-04-05 04:00:00|17625|17615|17622.6|17612.6|17630.6|17620.6|17612|17602|808
1617598800000|2021-04-05 05:00:00|17620.6|17610.6|17625.6|17615.6|17632.6|17622.6|17608.6|17598.6|2564
1617602400000|2021-04-05 06:00:00|17624.6|17614.6|17636.6|17626.6|17644.6|17634.6|17612.6|17602.6|2887
1617606000000|2021-04-05 07:00:00|17637.6|17625.6|17635.6|17623.6|17643.6|17631.6|17629.6|17618.6|2115
1617609600000|2021-04-05 08:00:00|17636.6|17624.6|17663|17639|17668.2|17655.6|17635.6|17623.6|2137
1617613200000|2021-04-05 09:00:00|17666.6|17647.6|17650.6|17638.6|17666.6|17650.6|17648.6|17637.6|486
1617616800000|2021-04-05 10:00:00|17649.6|17637.6|17658.6|17646.6|17661.6|17649.6|17647.6|17635.6|355
1617620400000|2021-04-05 11:00:00|17659.6|17647.6|17666.6|17653.6|17670.6|17659.6|17656.6|17644.6|590
1617624000000|2021-04-05 12:00:00|17665.6|17654.6|17675.6|17664.6|17680.6|17669.6|17664.6|17652.6|1014
1617627600000|2021-04-05 13:00:00|17674.6|17663.6|17677.6|17665.6|17689.6|17677.6|17669.6|17657.6|1526
1617631200000|2021-04-05 14:00:00|17676.6|17664.6|17706.6|17694.6|17715.6|17704.6|17673.6|17661.6|2103
1617634800000|2021-04-05 15:00:00|17707.6|17696.6|17716.6|17704.6|17731.6|17720.6|17700.6|17688.6|1699
1617638400000|2021-04-05 16:00:00|17715.6|17705.6|17696.6|17685.6|17717.6|17705.6|17696.6|17685.6|1410
1617642000000|2021-04-05 17:00:00|17697.6|17684.6|17696.6|17685.6|17705.6|17693.6|17684.6|17673.6|2496
1617645600000|2021-04-05 18:00:00|17697.6|17684.6|17677.6|17667.6|17697.6|17686.6|17676.1|17665.6|1688
1617649200000|2021-04-05 19:00:00|17677.1|17667.1|17716.6|17706.6|17728.1|17718.1|17672.1|17662.1|3531
1617652800000|2021-04-05 20:00:00|17716.1|17706.1|17742.6|17732.6|17742.6|17732.6|17713.1|17703.1|2154
1617656400000|2021-04-05 21:00:00|17743.1|17733.1|17737.1|17713.1|17743.1|17733.1|17734.3|17710.3|37
1617660000000|2021-04-05 22:00:00|17738|17714|17757.3|17733.3|17759.1|17735.1|17734.5|17710.5|0
1617663600000|2021-04-05 23:00:00|17756.5|17732.5|17761.4|17737.4|17767.1|17743.1|17753.9|17729.9|0
1617667200000|2021-04-06 00:00:00|17762.2|17738.2|17766.2|17742.2|17784.7|17760.7|17748.2|17724.2|0
1617670800000|2021-04-06 01:00:00|17711.6|17701.6|17541.6|17531.6|17726.6|17716.6|17508.6|17498.6|63303
1617674400000|2021-04-06 02:00:00|17542.6|17532.6|17536.6|17526.6|17625.6|17615.6|17472.6|17462.6|46320
1617678000000|2021-04-06 03:00:00|17535.6|17525.6|17424|17414|17541.6|17531.6|17411|17401|23204
1617681600000|2021-04-06 04:00:00|17425|17415|17434|17424|17435|17425|17413|17403|3157
1617685200000|2021-04-06 05:00:00|17440|17430|17428|17418|17474|17464|17373|17363|40435
1617688800000|2021-04-06 06:00:00|17429|17419|17445|17435|17478|17468|17400|17390|26902
1617692400000|2021-04-06 07:00:00|17446|17434|17457|17445|17470|17458|17423|17412|5415
1617696000000|2021-04-06 08:00:00|17458|17446|17507.4|17483.4|17540.7|17516.7|17457|17444|4232
1617699600000|2021-04-06 09:00:00|17498|17486|17486|17474|17498|17486|17466|17455|2423
1617703200000|2021-04-06 10:00:00|17487|17475|17489|17477|17495|17484|17486|17475|625
1617706800000|2021-04-06 11:00:00|17490|17478|17500|17489|17501|17490|17486|17475|903
1617710400000|2021-04-06 12:00:00|17499|17488|17500|17489|17511|17500|17497|17485|1894
1617714000000|2021-04-06 13:00:00|17501|17490|17515|17503|17519|17507|17482|17471|3911
1617717600000|2021-04-06 14:00:00|17516|17504|17545|17534|17549|17537|17516|17504|4636
1617721200000|2021-04-06 15:00:00|17544|17533|17584|17572|17584|17573|17539|17527|2471
1617724800000|2021-04-06 16:00:00|17587|17575|17570|17558|17587|17575|17562|17551|1636
1617728400000|2021-04-06 17:00:00|17571|17557|17554|17542|17571|17558|17545|17534|1056
1617732000000|2021-04-06 18:00:00|17555|17543|17549|17539|17562|17551|17548|17537|773
1617735600000|2021-04-06 19:00:00|17548|17538|17522|17512|17549|17539|17516.5|17506.5|2231
1617739200000|2021-04-06 20:00:00|17523|17513|17520.5|17510.5|17530.5|17520.5|17517|17507|338
1617742800000|2021-04-06 21:00:00|17520|17510|17534.5|17510.5|17535.4|17518.5|17518|17507.5|27
1617746400000|2021-04-06 22:00:00|17533.9|17509.9|17539.8|17515.8|17544.6|17520.6|17528.5|17504.5|0
1617750000000|2021-04-06 23:00:00|17539|17515|17548.3|17524.3|17548.5|17524.5|17537|17513|0
1617753600000|2021-04-07 00:00:00|17547.5|17523.5|17541.7|17517.7|17550.6|17526.6|17534.4|17510.4|0
1617757200000|2021-04-07 01:00:00|17537|17527|17201|17191|17564|17554|17199|17189|79478
1617760800000|2021-04-07 02:00:00|17200|17190|17098.8|17088.8|17220|17210|17087.8|17077.8|55688
1617764400000|2021-04-07 03:00:00|17094.8|17084.8|17131.8|17121.8|17135.8|17125.8|17091.8|17081.8|17812
1617768000000|2021-04-07 04:00:00|17130.8|17120.8|17132.8|17122.8|17141.8|17131.8|17125.8|17115.8|4526
1617771600000|2021-04-07 05:00:00|17131.8|17121.8|17151.8|17141.8|17166.8|17156.8|17090.8|17080.8|34544
1617775200000|2021-04-07 06:00:00|17150.8|17140.8|17160.8|17150.8|17199.8|17189.8|17119.8|17109.8|34561
1617778800000|2021-04-07 07:00:00|17161.8|17149.8|17199.8|17188.8|17212.8|17200.8|17161.8|17149.8|9408
1617782400000|2021-04-07 08:00:00|17200.8|17187.8|17198.9|17174.9|17206.8|17195.8|17181.8|17169.6|7309
1617786000000|2021-04-07 09:00:00|17203.8|17191.8|17148.8|17136.8|17216.8|17204.8|17147.8|17136.8|6167
1617789600000|2021-04-07 10:00:00|17147.8|17138.8|17163.8|17151.8|17179.8|17168.8|17147.8|17138.8|1514
1617793200000|2021-04-07 11:00:00|17161.8|17150.8|17166.8|17154.8|17174.8|17163.8|17153.8|17142.8|1600
1617796800000|2021-04-07 12:00:00|17165.8|17155.8|17146.8|17134.8|17171.8|17160.8|17141.8|17130.8|2990
1617800400000|2021-04-07 13:00:00|17145.8|17133.8|17157.8|17146.8|17187.8|17176.8|17144.8|17132.8|4548
1617804000000|2021-04-07 14:00:00|17156.8|17145.8|17160.8|17148.8|17175.8|17163.8|17143.8|17131.8|3969
1617807600000|2021-04-07 15:00:00|17161.8|17149.8|17144.8|17132.8|17173.8|17162.8|17136.8|17125.8|2190
1617811200000|2021-04-07 16:00:00|17143.8|17133.8|17148.8|17136.8|17171.8|17159.8|17140.8|17129.8|2690
1617814800000|2021-04-07 17:00:00|17147.8|17137.8|17162.8|17150.8|17168.8|17157.8|17143.8|17132.8|532
1617818400000|2021-04-07 18:00:00|17163.8|17151.8|17168.3|17158.3|17178.8|17167.3|17161.8|17151.8|699
1617822000000|2021-04-07 19:00:00|17168.8|17158.8|17173.8|17163.8|17177.3|17167.3|17149.8|17139.8|2376
1617825600000|2021-04-07 20:00:00|17172.8|17162.8|17181.8|17171.8|17182.3|17172.3|17171.3|17161.3|698
1617829200000|2021-04-07 21:00:00|17181.3|17171.3|17189.1|17165.1|17189.7|17173.3|17179.3|17162.8|26
1617832800000|2021-04-07 22:00:00|17188.7|17164.7|17188.6|17164.6|17191.7|17167.7|17184.6|17160.6|0
1617836400000|2021-04-07 23:00:00|17187.8|17163.8|17209.5|17185.5|17218.2|17194.2|17185.5|17161.5|0
1617840000000|2021-04-08 00:00:00|17210.3|17186.3|17169.5|17145.5|17211.1|17187.1|17169.5|17145.5|0
1617843600000|2021-04-08 01:00:00|17169.9|17145.9|17196.8|17186.8|17260.8|17250.8|17034.8|17024.8|60204
1617847200000|2021-04-08 02:00:00|17194.8|17184.8|17276.8|17266.8|17299.8|17289.8|17149.8|17139.8|38850
1617850800000|2021-04-08 03:00:00|17275.8|17265.8|17271.9|17261.9|17308.8|17298.8|17241.8|17231.8|12335
1617854400000|2021-04-08 04:00:00|17273.9|17263.9|17276.9|17266.9|17277.9|17267.9|17270.9|17260.9|860
1617858000000|2021-04-08 05:00:00|17278.9|17268.9|17340.9|17330.9|17359.9|17349.9|17258.9|17248.9|38314
1617861600000|2021-04-08 06:00:00|17339.9|17329.9|17327.9|17317.9|17394.9|17384.9|17302.9|17292.9|29680
1617865200000|2021-04-08 07:00:00|17328.9|17315.9|17317.9|17306.9|17344.9|17333.9|17309.9|17297.9|6253
1617868800000|2021-04-08 08:00:00|17318.9|17305.9|17334.9|17310.9|17339.3|17320.9|17313.9|17299.1|4365
1617872400000|2021-04-08 09:00:00|17313.9|17299.9|17307.9|17295.9|17313.9|17300.9|17282.9|17271.9|2918
1617876000000|2021-04-08 10:00:00|17308.9|17296.9|17287.9|17275.9|17314.9|17303.9|17287.9|17275.9|1279
1617879600000|2021-04-08 11:00:00|17288.9|17276.9|17291.9|17279.9|17297.9|17286.9|17284.9|17272.9|965
1617883200000|2021-04-08 12:00:00|17290.9|17278.9|17285.9|17273.9|17303.9|17292.9|17284.9|17273.9|1333
1617886800000|2021-04-08 13:00:00|17286.9|17274.9|17292.9|17280.9|17295.9|17284.9|17276.9|17265.9|2802
1617890400000|2021-04-08 14:00:00|17291.9|17281.9|17295.9|17284.9|17302.9|17291.9|17274.9|17262.9|2558
1617894000000|2021-04-08 15:00:00|17296.9|17285.9|17283.9|17271.9|17304.9|17293.9|17252.9|17241.9|4068
1617897600000|2021-04-08 16:00:00|17284.9|17272.9|17283.9|17271.9|17299.9|17288.9|17267.9|17255.9|2039
1617901200000|2021-04-08 17:00:00|17282.9|17270.9|17277.9|17265.9|17284.9|17273.9|17268.9|17256.9|1549
1617904800000|2021-04-08 18:00:00|17276.9|17264.9|17261.4|17251.4|17284.9|17272.9|17260.9|17250.9|873
1617908400000|2021-04-08 19:00:00|17260.9|17250.9|17270.9|17260.9|17272.9|17262.9|17253.9|17243.9|2163
1617912000000|2021-04-08 20:00:00|17270.4|17260.4|17295.9|17285.9|17295.9|17285.9|17268.4|17258.4|678
1617915600000|2021-04-08 21:00:00|17295.4|17285.4|17304|17280|17305|17285.9|17281.9|17271.9|40
1617919200000|2021-04-08 22:00:00|17303.8|17279.8|17300.9|17276.9|17304.6|17280.6|17292.7|17268.7|0
1617922800000|2021-04-08 23:00:00|17300.4|17276.4|17322.6|17298.6|17322.6|17298.6|17297.2|17273.2|0
1617926400000|2021-04-09 00:00:00|17321.8|17297.8|17317.3|17293.3|17325.9|17301.9|17311.1|17287.1|0
1617930000000|2021-04-09 01:00:00|17314.9|17304.9|17070.9|17060.9|17342.9|17332.9|17062.9|17052.9|66168
1617933600000|2021-04-09 02:00:00|17071.9|17061.9|17007.6|16997.6|17071.9|17061.9|16981.9|16971.9|42373
1617937200000|2021-04-09 03:00:00|17006.6|16996.6|16993.6|16983.6|17025.6|17015.6|16985.6|16975.6|13074
1617940800000|2021-04-09 04:00:00|16995.6|16985.6|16996.6|16986.6|16996.6|16986.6|16983.6|16973.6|2267
1617944400000|2021-04-09 05:00:00|16994.6|16984.6|16970.6|16960.6|17029.6|17019.6|16939.6|16929.6|28477
1617948000000|2021-04-09 06:00:00|16971.6|16961.6|17012.6|17002.6|17058.6|17048.6|16959.6|16949.6|27164
1617951600000|2021-04-09 07:00:00|17013.6|17001.6|17032.6|17020.6|17040.6|17028.6|17009.6|16998.6|9034
1617955200000|2021-04-09 08:00:00|17030.6|17019.6|17060.6|17036.6|17070.2|17046.2|17013.6|17002.6|10181
1617958800000|2021-04-09 09:00:00|17035.6|17024.6|17063.6|17052.6|17067.6|17056.6|17029.6|17017.6|2804
1617962400000|2021-04-09 10:00:00|17062.6|17051.6|17056.6|17045.6|17069.6|17058.6|17044.6|17033.6|1396
1617966000000|2021-04-09 11:00:00|17055.6|17044.6|17063.6|17052.6|17070.6|17059.6|17055.6|17043.6|737
1617969600000|2021-04-09 12:00:00|17064.6|17053.6|17040.6|17029.6|17065.6|17053.6|17023.6|17012.6|1559
1617973200000|2021-04-09 13:00:00|17039.6|17028.6|17030.6|17018.6|17054.6|17043.6|17022.6|17011.6|2404
1617976800000|2021-04-09 14:00:00|17031.6|17019.6|17016.6|17005.6|17045.6|17034.6|17015.6|17004.6|3248
1617980400000|2021-04-09 15:00:00|17015.6|17004.6|17044.6|17033.6|17046.6|17035.6|17015.6|17003.6|1517
1617984000000|2021-04-09 16:00:00|17045.6|17032.6|17056.6|17045.6|17057.6|17045.6|17042.6|17030.6|1537
1617987600000|2021-04-09 17:00:00|17057.6|17046.6|17059.6|17047.6|17071.6|17059.6|17051.6|17040.6|969
1617991200000|2021-04-09 18:00:00|17060.6|17048.6|17058.1|17048.1|17065.6|17053.6|17051.6|17039.6|712
1617994800000|2021-04-09 19:00:00|17058.6|17048.6|17082.6|17072.6|17082.6|17072.6|17054.1|17044.1|1323
1617998400000|2021-04-09 20:00:00|17081.6|17071.6|17080.6|17070.6|17082.1|17072.1|17071.6|17061.6|502
1618178400000|2021-04-11 22:00:00|17082|17058|17095.1|17071.1|17098.4|17074.4|17077.1|17053.1|0
1618182000000|2021-04-11 23:00:00|17094.3|17070.3|17079.4|17055.4|17095.1|17071.1|17076.5|17052.5|0
1618185600000|2021-04-12 00:00:00|17080.2|17056.2|17113.8|17089.8|17117.5|17093.5|17067.6|17043.6|0
1618189200000|2021-04-12 01:00:00|17060.6|17050.6|16944.6|16934.6|17078.6|17068.6|16917.6|16907.6|63674
1618192800000|2021-04-12 02:00:00|16942.6|16932.6|16799.6|16789.6|16945.6|16935.6|16784.6|16774.6|41087
1618196400000|2021-04-12 03:00:00|16798.6|16788.6|16821.6|16811.6|16830.6|16820.6|16752.6|16742.6|20456
1618200000000|2021-04-12 04:00:00|16822.6|16812.6|16818.6|16808.6|16831.6|16821.6|16816.6|16806.6|1583
1618203600000|2021-04-12 05:00:00|16819.6|16809.6|16792.6|16782.6|16886.6|16876.6|16787.6|16777.6|24623
1618207200000|2021-04-12 06:00:00|16793.6|16783.6|16833.6|16823.6|16846.6|16836.6|16771.6|16761.6|32549
1618210800000|2021-04-12 07:00:00|16835.6|16820.6|16835.6|16824.6|16848.6|16837.6|16813.6|16802.6|6680
1618214400000|2021-04-12 08:00:00|16836.6|16823.6|16869.8|16845.8|16873.2|16850.6|16826.6|16814.6|7443
1618218000000|2021-04-12 09:00:00|16843.6|16831.6|16861.6|16849.6|16873.6|16862.6|16843.6|16831.6|2806
1618221600000|2021-04-12 10:00:00|16860.6|16850.6|16855.6|16843.6|16869.6|16857.6|16854.6|16842.6|996
1618225200000|2021-04-12 11:00:00|16856.6|16844.6|16868.6|16857.6|16869.6|16858.6|16855.6|16844.6|834
1618228800000|2021-04-12 12:00:00|16869.6|16858.6|16867.6|16856.6|16877.6|16866.6|16863.6|16852.6|862
1618232400000|2021-04-12 13:00:00|16868.6|16857.6|16847.6|16835.6|16875.6|16864.6|16832.6|16821.6|2424
1618236000000|2021-04-12 14:00:00|16846.6|16834.6|16841.6|16829.6|16870.6|16859.6|16819.6|16807.6|2338
1618239600000|2021-04-12 15:00:00|16842.6|16830.6|16827.6|16815.6|16847.6|16835.6|16816.6|16805.6|3034
1618243200000|2021-04-12 16:00:00|16828.6|16817.6|16841.6|16829.6|16855.6|16844.6|16825.6|16813.6|952
1618246800000|2021-04-12 17:00:00|16840.6|16830.6|16823.6|16811.6|16846.6|16835.6|16821.6|16810.6|711
1618250400000|2021-04-12 18:00:00|16822.6|16813.6|16822.1|16812.1|16831.6|16820.6|16821.6|16809.6|625
1618254000000|2021-04-12 19:00:00|16821.1|16811.1|16854.1|16844.1|16854.6|16844.6|16817.1|16807.1|1467
1618257600000|2021-04-12 20:00:00|16854.6|16844.6|16853.1|16843.1|16862.1|16852.1|16847.6|16837.6|398
1618261200000|2021-04-12 21:00:00|16852.6|16842.6|16850.4|16826.4|16859|16842.6|16845|16821|14
1618264800000|2021-04-12 22:00:00|16851.1|16827.1|16847.3|16823.3|16853.8|16829.8|16845|16821|0
1618268400000|2021-04-12 23:00:00|16846.5|16822.5|16851.3|16827.3|16856.7|16832.7|16843.1|16819.1|0
1618272000000|2021-04-13 00:00:00|16850.5|16826.5|16845.3|16821.3|16853.6|16829.6|16835.2|16811.2|0
1618275600000|2021-04-13 01:00:00|16834.9|16824.9|16927.9|16917.9|16983.9|16973.9|16815.9|16805.9|51317
1618279200000|2021-04-13 02:00:00|16929.9|16919.9|16961.9|16951.9|17024.9|17014.9|16917.9|16907.9|29936
1618282800000|2021-04-13 03:00:00|16962.9|16952.9|16925.9|16915.9|16972.9|16962.9|16921.9|16911.9|12625
1618286400000|2021-04-13 04:00:00|16926.9|16916.9|16914.9|16904.9|16930.9|16920.9|16907.9|16897.9|2884
1618290000000|2021-04-13 05:00:00|16915.9|16905.9|16761.9|16751.9|16915.9|16905.9|16731.9|16721.9|41678
1618293600000|2021-04-13 06:00:00|16760.9|16750.9|16797.9|16787.9|16815.9|16805.9|16739.9|16729.9|33640
1618297200000|2021-04-13 07:00:00|16796.9|16785.9|16774.9|16762.9|16796.9|16785.9|16750.9|16738.9|8509
1618300800000|2021-04-13 08:00:00|16773.9|16763.9|16809.3|16785.3|16821.9|16804.9|16773.9|16763.9|5182
1618304400000|2021-04-13 09:00:00|16821.9|16810.9|16834.9|16823.9|16835.9|16823.9|16805.9|16794.9|3295
1618308000000|2021-04-13 10:00:00|16835.9|16824.9|16806.9|16794.9|16838.9|16827.9|16804.9|16793.9|1224
1618311600000|2021-04-13 11:00:00|16805.9|16795.9|16798.9|16786.9|16806.9|16795.9|16765.9|16754.9|2381
1618315200000|2021-04-13 12:00:00|16797.9|16785.9|16824.9|16813.9|16828.9|16817.9|16793.9|16782.9|1611
1618318800000|2021-04-13 13:00:00|16825.9|16812.9|16825.9|16814.9|16836.9|16825.9|16804.9|16793.9|2661
1618322400000|2021-04-13 14:00:00|16827.9|16815.9|16831.9|16820.9|16835.9|16824.9|16814.9|16803.9|2629
1618326000000|2021-04-13 15:00:00|16832.9|16821.9|16855.9|16844.9|16857.9|16845.9|16831.9|16820.9|2085
1618329600000|2021-04-13 16:00:00|16856.9|16845.9|16839.9|16827.9|16859.9|16848.9|16837.9|16825.9|1094
1618333200000|2021-04-13 17:00:00|16840.9|16828.9|16857.9|16845.9|16860.9|16849.9|16836.9|16824.9|624
1618336800000|2021-04-13 18:00:00|16858.9|16846.9|16850.9|16840.9|16861.9|16850.9|16845.9|16834.9|697
1618340400000|2021-04-13 19:00:00|16851.4|16841.4|16849.9|16839.9|16860.9|16850.9|16848.4|16838.4|876
1618344000000|2021-04-13 20:00:00|16849.4|16839.4|16848.4|16838.4|16855.9|16845.9|16848.4|16838.4|374
1618347600000|2021-04-13 21:00:00|16848.9|16838.9|16861.4|16837.4|16861.9|16842.9|16848.9|16835.7|28
1618351200000|2021-04-13 22:00:00|16862.1|16838.1|16862.1|16838.1|16863.7|16839.7|16854.6|16830.6|0
1618354800000|2021-04-13 23:00:00|16862.5|16838.5|16859.1|16835.1|16863.8|16839.8|16858.2|16834.2|0
1618358400000|2021-04-14 00:00:00|16859.9|16835.9|16845.9|16821.9|16874.3|16850.3|16830.5|16806.5|0
1618362000000|2021-04-14 01:00:00|16837.9|16827.9|16925.9|16915.9|16948.9|16938.9|16818.9|16808.9|48400
1618365600000|2021-04-14 02:00:00|16926.9|16916.9|16830.9|16820.9|16951.9|16941.9|16811.9|16801.9|33502
1618369200000|2021-04-14 03:00:00|16831.9|16821.9|16791.9|16781.9|16831.9|16821.9|16741.9|16731.9|19308
1618372800000|2021-04-14 04:00:00|16793.9|16783.9|16802.9|16792.9|16812.9|16802.9|16788.9|16778.9|2037
1618376400000|2021-04-14 05:00:00|16801.9|16791.9|16879.9|16869.9|16883.9|16873.9|16786.9|16776.9|30001
1618380000000|2021-04-14 06:00:00|16878.9|16868.9|16876.9|16866.9|16914.9|16904.9|16823.9|16813.9|33119
1618383600000|2021-04-14 07:00:00|16877.9|16865.9|16862.9|16850.9|16877.9|16865.9|16852.9|16841.9|5673
1618387200000|2021-04-14 08:00:00|16863.9|16851.9|16894.3|16870.3|16896.6|16881.9|16862.9|16851|4207
1618390800000|2021-04-14 09:00:00|16894|16870|16875.9|16863.9|16894|16877.9|16871.9|16860.9|2519
1618394400000|2021-04-14 10:00:00|16874.9|16862.9|16879.9|16868.9|16886.9|16874.9|16871.9|16859.9|527
1618398000000|2021-04-14 11:00:00|16880.9|16867.9|16884.9|16872.9|16886.9|16875.9|16877.9|16866.9|587
1618401600000|2021-04-14 12:00:00|16883.9|16873.9|16869.9|16857.9|16884.9|16873.9|16861.9|16849.9|1362
1618405200000|2021-04-14 13:00:00|16868.9|16858.9|16862.9|16851.9|16883.9|16872.9|16855.9|16844.9|2710
1618408800000|2021-04-14 14:00:00|16863.9|16852.9|16871.9|16860.9|16876.9|16865.9|16853.9|16842.9|2321
1618412400000|2021-04-14 15:00:00|16872.9|16861.9|16873.9|16862.9|16875.9|16864.9|16856.9|16844.9|2312
1618416000000|2021-04-14 16:00:00|16874.9|16861.9|16877.9|16866.9|16877.9|16866.9|16860.9|16849.9|1025
1618419600000|2021-04-14 17:00:00|16876.9|16865.9|16851.9|16839.9|16877.9|16866.9|16841.9|16829.9|756
1618423200000|2021-04-14 18:00:00|16850.9|16838.9|16832.9|16822.9|16865.9|16853.9|16826.9|16815.9|1502
1618426800000|2021-04-14 19:00:00|16832.4|16822.4|16840.9|16830.9|16845.9|16835.9|16823.4|16813.4|899
1618430400000|2021-04-14 20:00:00|16840.4|16830.4|16855.4|16845.4|16855.4|16845.4|16840.4|16830.4|179
1618434000000|2021-04-14 21:00:00|16854.9|16844.9|16866.3|16842.3|16867.1|16844.9|16847.4|16827.3|37
1618437600000|2021-04-14 22:00:00|16866.2|16842.2|16871.2|16847.2|16874.2|16850.2|16862|16838|0
1618441200000|2021-04-14 23:00:00|16872|16848|16866.8|16842.8|16872.9|16848.9|16861.9|16837.9|0
1618444800000|2021-04-15 00:00:00|16867.5|16843.5|16873.1|16849.1|16880.5|16856.5|16859.3|16835.3|0
1618448400000|2021-04-15 01:00:00|16865.9|16855.9|16635.9|16625.9|16888.9|16878.9|16601.9|16591.9|68175
1618452000000|2021-04-15 02:00:00|16637.9|16627.9|16515.9|16505.9|16642.9|16632.9|16515.9|16505.9|57014
1618455600000|2021-04-15 03:00:00|16516.9|16506.9|16484.9|16474.9|16537.9|16527.9|16457.9|16447.9|32602
1618459200000|2021-04-15 04:00:00|16483.9|16473.9|16488.9|16478.9|16498.9|16488.9|16472.9|16462.9|4173
1618462800000|2021-04-15 05:00:00|16489.9|16479.9|16601.9|16591.9|16614.9|16604.9|16487.9|16477.9|32915
1618466400000|2021-04-15 06:00:00|16599.9|16589.9|16667.9|16657.9|16680.9|16670.9|16563.9|16553.9|28354
1618470000000|2021-04-15 07:00:00|16669.9|16659.9|16703.9|16692.9|16704.9|16692.9|16663.9|16651.9|8683
1618473600000|2021-04-15 08:00:00|16704.9|16693.9|16716|16692|16733.7|16709.7|16695.9|16684.9|7040
1618477200000|2021-04-15 09:00:00|16713.9|16700.9|16775.9|16763.9|16776.9|16764.9|16710.9|16698.9|7434
1618480800000|2021-04-15 10:00:00|16774.9|16764.9|16772.9|16760.9|16777.9|16765.9|16761.9|16750.9|1544
1618484400000|2021-04-15 11:00:00|16771.9|16761.9|16770.9|16758.9|16772.9|16761.9|16758.9|16746.9|930
1618488000000|2021-04-15 12:00:00|16769.9|16757.9|16777.9|16765.9|16797.9|16786.9|16767.9|16756.9|1434
1618491600000|2021-04-15 13:00:00|16776.9|16766.9|16770.9|16759.9|16787.9|16775.9|16762.9|16751.9|3314
1618495200000|2021-04-15 14:00:00|16771.9|16760.9|16790.9|16778.9|16790.9|16779.9|16760.9|16748.9|2589
1618498800000|2021-04-15 15:00:00|16789.9|16779.9|16778.9|16766.9|16795.9|16784.9|16772.9|16761.9|1605
1618502400000|2021-04-15 16:00:00|16779.9|16767.9|16792.9|16780.9|16805.9|16794.9|16778.9|16766.9|2158
1618506000000|2021-04-15 17:00:00|16793.9|16781.9|16786.9|16774.9|16794.9|16782.9|16782.9|16771.9|1237
1618509600000|2021-04-15 18:00:00|16787.9|16775.9|16789.4|16779.4|16796.9|16785.9|16780.9|16769.9|1247
1618513200000|2021-04-15 19:00:00|16788.9|16778.9|16773.9|16763.9|16794.9|16784.9|16765.4|16755.4|2698
1618516800000|2021-04-15 20:00:00|16773.4|16763.4|16779.4|16769.4|16782.9|16772.9|16771.4|16761.4|850
1618520400000|2021-04-15 21:00:00|16779.9|16769.9|16794.3|16770.3|16795.5|16771.5|16778.4|16767.3|11
1618524000000|2021-04-15 22:00:00|16792.8|16768.8|16796.5|16772.5|16798|16774|16786.4|16762.4|0
1618527600000|2021-04-15 23:00:00|16797.3|16773.3|16800.4|16776.4|16804.1|16780.1|16796.5|16772.5|0
1618531200000|2021-04-16 00:00:00|16799.7|16775.7|16775.9|16751.9|16800.4|16776.4|16772.3|16748.3|0
1618534800000|2021-04-16 01:00:00|16746.9|16736.9|16669.9|16659.9|16758.9|16748.9|16630.9|16620.9|53408
1618538400000|2021-04-16 02:00:00|16668.9|16658.9|16637.9|16627.9|16729.9|16719.9|16557.9|16547.9|42567
1618542000000|2021-04-16 03:00:00|16638.9|16628.9|16696.9|16686.9|16725.9|16715.9|16632.9|16622.9|14121
1618545600000|2021-04-16 04:00:00|16693.9|16683.9|16705.9|16695.9|16707.9|16697.9|16692.9|16682.9|1148
1618549200000|2021-04-16 05:00:00|16706.9|16696.9|16836.9|16826.9|16859.9|16849.9|16689.9|16679.9|33895
1618552800000|2021-04-16 06:00:00|16834.9|16824.9|16789.9|16779.9|16844.9|16834.9|16755.9|16745.9|29495
1618556400000|2021-04-16 07:00:00|16791.9|16778.9|16800.9|16789.9|16821.9|16810.9|16776.9|16765.9|6411
1618560000000|2021-04-16 08:00:00|16801.9|16788.9|16847.3|16823.3|16851.2|16827.2|16794.9|16783.9|3332
1618563600000|2021-04-16 09:00:00|16846.9|16822.9|16822.9|16810.9|16846.9|16822.9|16799.9|16788.9|1392
1618567200000|2021-04-16 10:00:00|16821.9|16811.9|16831.9|16819.9|16834.9|16823.9|16821.9|16810.9|958
1618570800000|2021-04-16 11:00:00|16830.9|16818.9|16844.9|16832.9|16848.9|16837.9|16827.9|16816.9|1255
1618574400000|2021-04-16 12:00:00|16842.9|16830.9|16844.9|16832.9|16848.9|16837.9|16836.9|16825.9|1571
1618578000000|2021-04-16 13:00:00|16843.9|16831.9|16800.9|16788.9|16843.9|16831.9|16793.9|16782.9|2888
1618581600000|2021-04-16 14:00:00|16799.9|16789.9|16836.9|16825.9|16852.9|16841.9|16799.9|16788.9|2133
1618585200000|2021-04-16 15:00:00|16837.9|16826.9|16844.9|16833.9|16847.9|16836.9|16830.9|16819.9|1379
1618588800000|2021-04-16 16:00:00|16843.9|16832.9|16836.9|16824.9|16845.9|16833.9|16826.9|16815.9|1097
1618592400000|2021-04-16 17:00:00|16835.9|16825.9|16834.9|16822.9|16841.9|16830.9|16830.9|16818.9|579
1618596000000|2021-04-16 18:00:00|16833.9|16821.9|16850.4|16840.4|16851.4|16841.4|16830.9|16819.9|877
1618599600000|2021-04-16 19:00:00|16850.9|16840.9|16840.9|16830.9|16857.4|16847.4|16837.9|16827.9|1734
1618603200000|2021-04-16 20:00:00|16840.4|16830.4|16849.4|16839.4|16857.4|16847.4|16833.4|16823.4|686
1618783200000|2021-04-18 22:00:00|16824.4|16800.4|16839.9|16815.9|16841.4|16817.4|16823.3|16799.3|0
1618786800000|2021-04-18 23:00:00|16839.1|16815.1|16829.3|16805.3|16841.9|16817.9|16829.3|16805.3|0
1618790400000|2021-04-19 00:00:00|16830.1|16806.1|16838.2|16814.2|16843.5|16819.5|16822.9|16798.9|0
1618794000000|2021-04-19 01:00:00|16838.5|16814.5|16871.9|16861.9|16927.9|16917.9|16604.9|16594.9|75617
1618797600000|2021-04-19 02:00:00|16870.9|16860.9|17097.9|17087.9|17130.9|17120.9|16847.9|16837.9|86579
1618801200000|2021-04-19 03:00:00|17098.9|17088.9|17089.8|17079.8|17134.9|17124.9|17066.9|17056.9|19720
1618804800000|2021-04-19 04:00:00|17088.8|17078.8|17108.8|17098.8|17117.8|17107.8|17080.8|17070.8|3343
1618808400000|2021-04-19 05:00:00|17106.8|17096.8|17087.8|17077.8|17118.8|17108.8|17027.8|17017.8|27270
1618812000000|2021-04-19 06:00:00|17089.8|17079.8|17131.8|17121.8|17177.8|17167.8|17060.8|17050.8|44537
1618815600000|2021-04-19 07:00:00|17133.2|17121.2|17113.2|17102.2|17133.2|17121.2|17087.2|17076.2|10664
1618819200000|2021-04-19 08:00:00|17115.2|17103.2|17112.8|17088.8|17134.2|17121.2|17101.2|17077.6|8030
1618822800000|2021-04-19 09:00:00|17117.2|17105.2|17077.2|17066.2|17123.2|17112.2|17067.2|17056.2|3775
1618826400000|2021-04-19 10:00:00|17076.2|17065.2|17062.2|17051.2|17088.2|17077.2|17049.2|17038.2|3085
1618830000000|2021-04-19 11:00:00|17063.2|17050.2|17061.2|17049.2|17067.2|17056.2|17058.2|17046.2|687
1618833600000|2021-04-19 12:00:00|17060.2|17050.2|17057.2|17046.2|17061.2|17050.2|17049.2|17038.2|1249
1618837200000|2021-04-19 13:00:00|17056.2|17045.2|17042.2|17031.2|17058.2|17047.2|17022.2|17011.2|2755
1618840800000|2021-04-19 14:00:00|17041.2|17030.2|17016.2|17004.2|17047.2|17036.2|16997.2|16985.2|5612
1618844400000|2021-04-19 15:00:00|17015.2|17005.2|17008.2|16997.2|17022.2|17010.2|16995.2|16983.2|2324
1618848000000|2021-04-19 16:00:00|17007.2|16996.2|16990.2|16978.2|17012.2|17001.2|16973.2|16962.2|2839
1618851600000|2021-04-19 17:00:00|16989.2|16977.2|16998.2|16986.2|17009.2|16997.2|16986.2|16975.2|737
1618855200000|2021-04-19 18:00:00|16997.2|16985.2|17001.7|16991.7|17007.2|16995.2|16987.2|16975.2|874
1618858800000|2021-04-19 19:00:00|17002.2|16992.2|17020.2|17010.2|17021.2|17011.2|16991.2|16981.2|2238
1618862400000|2021-04-19 20:00:00|17021.7|17011.7|17017.7|17007.7|17021.7|17011.7|17011.2|17001.2|301
1618866000000|2021-04-19 21:00:00|17016.2|17006.2|17017.1|16993.1|17022.2|17012.2|17015.2|16992.5|27
1618869600000|2021-04-19 22:00:00|17019.2|16995.2|17027.1|17003.1|17028.2|17004.2|17015.9|16991.9|0
1618873200000|2021-04-19 23:00:00|17027.9|17003.9|17038|17014|17039.4|17015.4|17020.4|16996.4|0
1618876800000|2021-04-20 00:00:00|17038.8|17014.8|17028.9|17004.9|17043.8|17019.8|17025.6|17001.6|0
1618880400000|2021-04-20 01:00:00|17029.2|17019.2|17133.2|17123.2|17164.2|17154.2|16982.2|16972.2|80034
1618884000000|2021-04-20 02:00:00|17132.2|17122.2|17132.2|17122.2|17204.2|17194.2|17062.2|17052.2|46639
1618887600000|2021-04-20 03:00:00|17131.2|17121.2|17205.2|17195.2|17230.2|17220.2|17121.2|17111.2|21275
1618891200000|2021-04-20 04:00:00|17206.2|17196.2|17235.2|17225.2|17236.2|17226.2|17194.2|17184.2|5785
1618894800000|2021-04-20 05:00:00|17236.2|17226.2|17227.2|17217.2|17291.2|17281.2|17196.2|17186.2|30299
1618898400000|2021-04-20 06:00:00|17225.2|17215.2|17117.2|17107.2|17225.2|17215.2|17114.2|17104.2|32643
1618902000000|2021-04-20 07:00:00|17118.2|17105.2|17094.2|17083.2|17119.2|17108.2|17076.2|17065.2|9897
1618905600000|2021-04-20 08:00:00|17093.2|17082.2|17095.3|17071.3|17117.2|17106.2|17082.2|17064.8|4742
1618909200000|2021-04-20 09:00:00|17085.2|17072.2|17012.2|17000.2|17089.2|17078.2|17004.2|16993.2|5098
1618912800000|2021-04-20 10:00:00|17013.2|17001.2|17010.2|16999.2|17019.2|17007.2|16994.2|16983.2|2779
1618916400000|2021-04-20 11:00:00|17011.2|17000.2|17011.2|16999.2|17017.2|17006.2|16995.2|16983.2|1172
1618920000000|2021-04-20 12:00:00|17012.2|17000.2|17004.2|16992.2|17021.2|17010.2|17001.2|16990.2|1189
1618923600000|2021-04-20 13:00:00|17003.2|16993.2|17030.2|17018.2|17043.2|17032.2|17002.2|16990.2|2569
1618927200000|2021-04-20 14:00:00|17029.2|17017.2|16976.2|16965.2|17034.2|17023.2|16961.2|16950.2|5890
1618930800000|2021-04-20 15:00:00|16975.2|16964.2|16981.2|16969.2|16990.2|16978.2|16954.2|16943.2|4206
1618934400000|2021-04-20 16:00:00|16982.2|16971.2|16973.2|16961.2|16993.2|16982.2|16964.2|16953.2|1805
1618938000000|2021-04-20 17:00:00|16972.2|16960.2|16983.2|16971.2|16983.2|16972.2|16960.2|16949.2|1270
1618941600000|2021-04-20 18:00:00|16982.2|16970.2|16961.7|16951.7|16988.2|16977.2|16958.7|16948.7|1088
1618945200000|2021-04-20 19:00:00|16962.7|16952.7|16969.2|16959.2|16992.7|16982.7|16962.7|16952.7|2969
1618948800000|2021-04-20 20:00:00|16970.2|16960.2|16959.7|16949.7|16971.7|16961.7|16959.2|16949.2|928
1618952400000|2021-04-20 21:00:00|16960.2|16950.2|16976.9|16952.9|16979.8|16955.8|16959.2|16949.2|72
1618956000000|2021-04-20 22:00:00|16975.8|16951.8|16990.1|16966.1|16991.9|16967.9|16974.6|16950.6|0
1618959600000|2021-04-20 23:00:00|16990.8|16966.8|16983.8|16959.8|16994.4|16970.4|16982.3|16958.3|0
1618963200000|2021-04-21 00:00:00|16984.6|16960.6|16972.1|16948.1|16998.9|16974.9|16969.1|16945.1|0
1618966800000|2021-04-21 01:00:00|16980|16970|17063|17053|17146|17136|16940|16930|65887
1618970400000|2021-04-21 02:00:00|17065|17055|17129|17119|17148|17138|17019|17009|37887
1618974000000|2021-04-21 03:00:00|17128|17118|17188|17178|17239|17229|17124|17114|24788
1618977600000|2021-04-21 04:00:00|17187|17177|17200|17190|17204|17194|17186|17176|1355
1618981200000|2021-04-21 05:00:00|17199|17189|17185|17175|17233|17223|17138|17128|25487
1618984800000|2021-04-21 06:00:00|17186|17176|17179|17169|17247|17237|17170|17160|24451
1618988400000|2021-04-21 07:00:00|17149.3|17137.3|17196.3|17185.3|17207.3|17196.3|17136.3|17124.3|8196
1618992000000|2021-04-21 08:00:00|17197.3|17186.3|17184.4|17160.4|17206.3|17194.3|17173.7|17149.7|5901
1618995600000|2021-04-21 09:00:00|17172.3|17157.3|17157.3|17146.3|17176.3|17165.3|17135.3|17123.3|4170
1618999200000|2021-04-21 10:00:00|17158.3|17147.3|17183.3|17172.3|17184.3|17173.3|17150.3|17139.3|1721
1619002800000|2021-04-21 11:00:00|17184.3|17173.3|17167.3|17156.3|17186.3|17175.3|17165.3|17153.3|936
1619006400000|2021-04-21 12:00:00|17168.3|17157.3|17147.3|17135.3|17170.3|17159.3|17135.3|17123.3|1586
1619010000000|2021-04-21 13:00:00|17146.3|17134.3|17192.3|17181.3|17197.3|17186.3|17137.3|17125.3|4386
1619013600000|2021-04-21 14:00:00|17193.3|17182.3|17194.3|17182.3|17198.3|17187.3|17153.3|17142.3|4127
1619017200000|2021-04-21 15:00:00|17193.3|17183.3|17209.3|17197.3|17212.3|17200.3|17191.3|17179.3|2646
1619020800000|2021-04-21 16:00:00|17210.3|17198.3|17203.3|17192.3|17212.3|17201.3|17199.3|17188.3|1147
1619024400000|2021-04-21 17:00:00|17204.3|17193.3|17210.3|17199.3|17219.3|17207.3|17203.3|17191.3|1297
1619028000000|2021-04-21 18:00:00|17211.3|17200.3|17191.3|17181.3|17215.3|17204.3|17188.8|17178.8|1150
1619031600000|2021-04-21 19:00:00|17190.8|17180.8|17203.3|17193.3|17207.8|17197.8|17188.8|17178.8|1884
1619035200000|2021-04-21 20:00:00|17202.8|17192.8|17196.3|17186.3|17202.8|17192.8|17191.8|17181.8|1169
1619038800000|2021-04-21 21:00:00|17197.3|17187.3|17201.3|17177.3|17210.3|17200.3|17195.8|17174.5|48
1619042400000|2021-04-21 22:00:00|17203.8|17179.8|17201.9|17177.9|17207.5|17183.5|17197.6|17173.6|0
1619046000000|2021-04-21 23:00:00|17202.7|17178.7|17200.2|17176.2|17208.3|17184.3|17197.8|17173.8|0
1619049600000|2021-04-22 00:00:00|17199.4|17175.4|17213.7|17189.7|17218.6|17194.6|17195.5|17171.5|0
1619053200000|2021-04-22 01:00:00|17211.5|17187.5|17029.3|17019.3|17249.3|17239.3|17004.3|16994.3|80587
1619056800000|2021-04-22 02:00:00|17031.3|17021.3|17080.3|17070.3|17100.3|17090.3|16977.3|16967.3|46143
1619060400000|2021-04-22 03:00:00|17081.3|17071.3|17063.3|17053.3|17126.3|17116.3|17050.3|17040.3|19653
1619064000000|2021-04-22 04:00:00|17064.3|17054.3|17056.3|17046.3|17065.3|17055.3|17040.3|17030.3|3255
1619067600000|2021-04-22 05:00:00|17055.3|17045.3|17074.3|17064.3|17092.3|17082.3|17016.3|17006.3|25506
1619071200000|2021-04-22 06:00:00|17076.3|17066.3|17075.3|17065.3|17097.3|17087.3|17022.3|17012.3|27965
1619074800000|2021-04-22 07:00:00|17077.3|17066.3|17086.3|17074.3|17099.3|17088.3|17069.3|17057.3|7447
1619078400000|2021-04-22 08:00:00|17085.3|17073.3|17099.1|17075.1|17118.4|17096.3|17080.3|17069.1|4674
1619082000000|2021-04-22 09:00:00|17093.3|17077.3|17103.3|17091.3|17105.3|17094.3|17086.3|17073.3|1107
1619085600000|2021-04-22 10:00:00|17104.3|17092.3|17094.3|17082.3|17107.3|17096.3|17090.3|17079.3|936
1619089200000|2021-04-22 11:00:00|17093.3|17081.3|17087.3|17076.3|17100.3|17089.3|17081.3|17070.3|784
1619092800000|2021-04-22 12:00:00|17086.3|17075.3|17105.3|17094.3|17111.3|17099.3|17083.3|17071.3|941
1619096400000|2021-04-22 13:00:00|17106.3|17095.3|17089.3|17077.3|17113.3|17102.3|17079.3|17068.3|2431
1619100000000|2021-04-22 14:00:00|17088.3|17076.3|17100.3|17088.3|17128.3|17116.3|17078.3|17066.3|3179
1619103600000|2021-04-22 15:00:00|17101.3|17089.3|17097.3|17085.3|17107.3|17096.3|17084.3|17073.3|1212
1619107200000|2021-04-22 16:00:00|17096.3|17086.3|17101.3|17089.3|17108.3|17097.3|17082.3|17071.3|719
1619110800000|2021-04-22 17:00:00|17102.3|17090.3|17043.3|17031.3|17106.3|17094.3|17032.3|17021.3|3481
1619114400000|2021-04-22 18:00:00|17042.3|17030.3|17060.3|17050.3|17068.8|17058.8|17028.3|17016.3|1446
1619118000000|2021-04-22 19:00:00|17059.8|17049.8|17062.8|17052.8|17068.8|17058.8|17036.8|17026.8|3148
1619121600000|2021-04-22 20:00:00|17064.3|17054.3|17067.8|17057.8|17070.3|17060.3|17058.3|17048.3|370
1619125200000|2021-04-22 21:00:00|17067.3|17057.3|17070.9|17046.9|17074.1|17057.3|17044.3|17034.3|31
1619128800000|2021-04-22 22:00:00|17070|17046|17059.1|17035.1|17080.5|17056.5|17050.7|17026.7|0
1619132400000|2021-04-22 23:00:00|17059.9|17035.9|17050.8|17026.8|17061.5|17037.5|17045.3|17021.3|0
1619136000000|2021-04-23 00:00:00|17051.5|17027.5|17059.2|17035.2|17062.4|17038.4|17044.6|17020.6|0
1619139600000|2021-04-23 01:00:00|17057.3|17047.3|17262.3|17252.3|17359.3|17349.3|17038.3|17028.3|65577
1619143200000|2021-04-23 02:00:00|17263.3|17253.3|17375.3|17365.3|17395.3|17385.3|17220.3|17210.3|51656
1619146800000|2021-04-23 03:00:00|17371.3|17361.3|17326.3|17316.3|17396.3|17386.3|17290.3|17280.3|23974
1619150400000|2021-04-23 04:00:00|17325.3|17315.3|17335|17325|17346.3|17336.3|17324.3|17314.3|4159
1619154000000|2021-04-23 05:00:00|17333|17323|17290|17280|17350|17340|17229|17219|35362
1619157600000|2021-04-23 06:00:00|17289|17279|17340|17330|17360|17350|17250|17240|48095
1619161200000|2021-04-23 07:00:00|17336.7|17324.7|17355.7|17343.7|17356.7|17345.7|17331.7|17319.7|10293
1619164800000|2021-04-23 08:00:00|17356.7|17344.7|17383.2|17359.2|17393.1|17369.1|17345.7|17333.7|7994
1619168400000|2021-04-23 09:00:00|17383|17359|17362.7|17350.7|17383|17360.7|17346.7|17335.7|2122
1619172000000|2021-04-23 10:00:00|17363.7|17351.7|17376.7|17365.7|17379.7|17368.7|17362.7|17351.7|1746
1619175600000|2021-04-23 11:00:00|17377.7|17366.7|17389.7|17378.7|17391.7|17380.7|17372.7|17360.7|2700
1619179200000|2021-04-23 12:00:00|17390.7|17379.7|17369.7|17358.7|17395.7|17384.7|17364.7|17353.7|1728
1619182800000|2021-04-23 13:00:00|17370.7|17359.7|17370.7|17359.7|17384.7|17372.7|17350.7|17338.7|3112
1619186400000|2021-04-23 14:00:00|17371.7|17360.7|17405.7|17394.7|17426.7|17415.7|17366.7|17355.7|5450
1619190000000|2021-04-23 15:00:00|17406.7|17395.7|17428.7|17417.7|17434.7|17423.7|17403.7|17391.7|3264
1619193600000|2021-04-23 16:00:00|17429.7|17418.7|17442.7|17430.7|17444.7|17433.7|17426.7|17414.7|2401
1619197200000|2021-04-23 17:00:00|17443.7|17431.7|17440.7|17429.7|17448.7|17437.7|17428.7|17417.7|1890
1619200800000|2021-04-23 18:00:00|17441.7|17428.7|17448.7|17438.7|17458.2|17448.2|17439.7|17428.7|2008
1619204400000|2021-04-23 19:00:00|17448.2|17438.2|17437.2|17427.2|17460.2|17450.2|17435.7|17425.7|2318
1619208000000|2021-04-23 20:00:00|17436.7|17426.7|17422.2|17412.2|17438.7|17428.7|17421.7|17411.7|747
1619388000000|2021-04-25 22:00:00|17448.1|17424.1|17446.6|17422.6|17453|17429|17441|17417|0
1619391600000|2021-04-25 23:00:00|17447.4|17423.4|17427.9|17403.9|17450.5|17426.5|17426.3|17402.3|0
1619395200000|2021-04-26 00:00:00|17428.7|17404.7|17437.9|17413.9|17441.3|17417.3|17420.9|17396.9|0
1619398800000|2021-04-26 01:00:00|17418.7|17408.7|17447.9|17437.9|17490.7|17480.7|17257.7|17247.7|96612
1619402400000|2021-04-26 02:00:00|17448.9|17438.9|17409.9|17399.9|17467.9|17457.9|17356.9|17346.9|54635
1619406000000|2021-04-26 03:00:00|17410.9|17400.9|17294.9|17284.9|17427.9|17417.9|17290.9|17280.9|41813
1619409600000|2021-04-26 04:00:00|17293.9|17283.9|17288.9|17278.9|17308.9|17298.9|17276.9|17266.9|8765
1619413200000|2021-04-26 05:00:00|17283.9|17273.9|17133.9|17123.9|17319.9|17309.9|17104.9|17094.9|55477
1619416800000|2021-04-26 06:00:00|17131.9|17121.9|17034.9|17024.9|17149.9|17139.9|17002.9|16992.9|72338
1619420400000|2021-04-26 07:00:00|17035.9|17023.9|17025.9|17013.9|17038.9|17026.9|17007.9|16996.9|16115
1619424000000|2021-04-26 08:00:00|17026.9|17014.9|17010|16986|17026.9|17015.9|16989.5|16965.5|6985
1619427600000|2021-04-26 09:00:00|17003.9|16992.9|17008.9|16996.9|17021.9|17009.9|16986.9|16974.9|5353
1619431200000|2021-04-26 10:00:00|17006.9|16995.9|16996.9|16985.9|17019.9|17007.9|16992.9|16981.9|1781
1619434800000|2021-04-26 11:00:00|16995.9|16984.9|17010.9|16998.9|17015.9|17003.9|16992.9|16981.9|1688
1619438400000|2021-04-26 12:00:00|17009.9|16997.9|17005.9|16993.9|17017.9|17006.9|17004.9|16993.9|828
1619442000000|2021-04-26 13:00:00|17004.9|16994.9|17015.9|17004.9|17027.9|17015.9|16997.9|16986.9|3481
1619445600000|2021-04-26 14:00:00|17016.9|17003.9|17027.9|17016.9|17034.9|17023.9|17012.9|17001.9|2554
1619449200000|2021-04-26 15:00:00|17028.9|17015.9|17024.9|17012.9|17039.9|17028.9|17012.9|17000.9|1820
1619452800000|2021-04-26 16:00:00|17023.9|17011.9|17019.9|17008.9|17030.9|17019.9|17014.9|17002.9|882
1619456400000|2021-04-26 17:00:00|17021.9|17010.9|17024.9|17013.9|17031.9|17020.9|17018.9|17006.9|1472
1619460000000|2021-04-26 18:00:00|17025.9|17014.9|17035.9|17025.9|17037.9|17027.9|17025.9|17014.9|844
1619463600000|2021-04-26 19:00:00|17036.4|17026.4|17045.9|17035.9|17047.4|17037.4|17012.4|17002.4|1345
1619467200000|2021-04-26 20:00:00|17046.4|17036.4|17050.4|17040.4|17052.9|17042.9|17040.9|17030.9|1168
1619470800000|2021-04-26 21:00:00|17051.4|17041.4|17056.2|17032.2|17060.2|17041.4|17032.4|17022.4|26
1619474400000|2021-04-26 22:00:00|17057.6|17033.6|17060.4|17036.4|17060.4|17036.4|17051.1|17027.1|0
1619478000000|2021-04-26 23:00:00|17061.2|17037.2|17073.2|17049.2|17077|17053|17059.9|17035.9|0
1619481600000|2021-04-27 00:00:00|17072.4|17048.4|17056.1|17032.1|17072.4|17048.4|17047.8|17023.8|0
1619485200000|2021-04-27 01:00:00|17050.9|17040.9|17041|17031|17101.9|17091.9|16948.9|16938.9|97491
1619488800000|2021-04-27 02:00:00|17043|17033|17041|17031|17068|17058|16983|16973|67652
1619492400000|2021-04-27 03:00:00|17038|17028|17040|17030|17052|17042|17007|16997|31920
1619496000000|2021-04-27 04:00:00|17039|17029|17039|17029|17050|17040|17027|17017|9355
1619499600000|2021-04-27 05:00:00|17037|17027|17152|17142|17182|17172|17022|17012|35513
1619503200000|2021-04-27 06:00:00|17154|17144|17156|17146|17168|17158|17117|17107|22542
1619506800000|2021-04-27 07:00:00|17157|17144|17142|17129|17158|17145|17129|17116|14265
1619510400000|2021-04-27 08:00:00|17141|17131|17180.9|17156.9|17182|17170|17140|17128|10183
1619514000000|2021-04-27 09:00:00|17161|17149|17140|17127|17168|17154|17132|17120|2440
1619517600000|2021-04-27 10:00:00|17139|17128|17143|17130|17153|17141|17136|17125|1069
1619521200000|2021-04-27 11:00:00|17144|17131|17135|17121|17146|17135|17127|17116|550
1619524800000|2021-04-27 12:00:00|17134|17122|17142|17129|17151|17140|17132|17120|460
1619528400000|2021-04-27 13:00:00|17143|17130|17139|17128|17150|17139|17130|17118|1307
1619532000000|2021-04-27 14:00:00|17140|17127|17149|17137|17150|17138|17124|17113|2464
1619535600000|2021-04-27 15:00:00|17151|17136|17149|17138|17156|17144|17142|17131|1469
1619539200000|2021-04-27 16:00:00|17150|17139|17134|17122|17156|17144|17133|17121|1076
1619542800000|2021-04-27 17:00:00|17133|17121|17143|17131|17150|17139|17132|17120|715
1619546400000|2021-04-27 18:00:00|17144|17132|17143|17133|17144.5|17134.5|17133|17122|409
1619550000000|2021-04-27 19:00:00|17142.5|17132.5|17131.5|17121.5|17142.5|17132.5|17129.5|17119.5|1459
1619553600000|2021-04-27 20:00:00|17132.5|17122.5|17118.5|17108.5|17134|17124|17118.5|17108.5|453
1619557200000|2021-04-27 21:00:00|17118|17108|17135.2|17111.2|17135.9|17114|17116|17106|61
1619560800000|2021-04-27 22:00:00|17138.5|17114.5|17140.7|17116.7|17144.3|17120.3|17134|17110|0
1619564400000|2021-04-27 23:00:00|17141.5|17117.5|17141.8|17117.8|17149.6|17125.6|17136.7|17112.7|0
1619568000000|2021-04-28 00:00:00|17142.6|17118.6|17144.8|17120.8|17147.8|17123.8|17133.1|17109.1|0
1619571600000|2021-04-28 01:00:00|17133.6|17123.6|17113.6|17103.6|17133.6|17123.6|16997.6|16987.6|49231
1619575200000|2021-04-28 02:00:00|17116.6|17106.6|17074.6|17064.6|17176.6|17166.6|17041.6|17031.6|41393
1619578800000|2021-04-28 03:00:00|17070.6|17060.6|17102.6|17092.6|17119.6|17109.6|17035.6|17025.6|27605
1619582400000|2021-04-28 04:00:00|17099.6|17089.6|17108.6|17098.6|17116.6|17106.6|17099.6|17089.6|13112
1619586000000|2021-04-28 05:00:00|17106.6|17096.6|17094.6|17084.6|17142.6|17132.6|17052.6|17042.6|33846
1619589600000|2021-04-28 06:00:00|17095.6|17085.6|17227.6|17217.6|17231.6|17221.6|17085.6|17075.6|41924
1619593200000|2021-04-28 07:00:00|17229.6|17216.6|17211.6|17199.6|17253.6|17241.6|17208.6|17197.6|10572
1619596800000|2021-04-28 08:00:00|17213.6|17200.6|17231.5|17207.5|17241|17217|17191.6|17180.6|5135
1619600400000|2021-04-28 09:00:00|17204.6|17192.6|17230.6|17218.6|17236.6|17225.6|17200.6|17188.6|5112
1619604000000|2021-04-28 10:00:00|17229.6|17217.6|17237.6|17225.6|17237.6|17226.6|17226.6|17214.6|718
1619607600000|2021-04-28 11:00:00|17236.6|17226.6|17224.6|17212.6|17239.6|17228.6|17220.6|17208.6|1054
1619611200000|2021-04-28 12:00:00|17223.6|17211.6|17232.6|17219.6|17232.6|17221.6|17220.6|17209.6|1509
1619614800000|2021-04-28 13:00:00|17233.6|17220.6|17251.6|17240.6|17251.6|17240.6|17226.6|17215.6|885
1619618400000|2021-04-28 14:00:00|17250.6|17239.6|17243.6|17230.6|17262.6|17251.6|17240.6|17227.6|2109
1619622000000|2021-04-28 15:00:00|17242.6|17231.6|17233.6|17222.6|17246.6|17234.6|17232.6|17220.6|1722
1619625600000|2021-04-28 16:00:00|17232.6|17221.6|17233.6|17221.6|17243.6|17231.6|17229.6|17218.6|1091
1619629200000|2021-04-28 17:00:00|17234.6|17222.6|17231.6|17218.6|17239.6|17227.6|17223.6|17211.6|975
1619632800000|2021-04-28 18:00:00|17232.6|17217.6|17280.1|17270.1|17280.1|17270.1|17220.6|17208.6|1205
1619636400000|2021-04-28 19:00:00|17278.6|17268.6|17250.6|17240.6|17280.1|17270.1|17233.6|17223.6|2600
1619640000000|2021-04-28 20:00:00|17251.1|17241.1|17259.6|17249.6|17263.1|17253.1|17246.6|17236.6|1053
1619643600000|2021-04-28 21:00:00|17260.1|17250.1|17266.5|17242.5|17266.5|17251.1|17253.6|17236.1|31
1619647200000|2021-04-28 22:00:00|17268.7|17244.7|17274.7|17250.7|17275.1|17251.1|17264.4|17240.4|0
1619650800000|2021-04-28 23:00:00|17274.3|17250.3|17281.3|17257.3|17282.9|17258.9|17271.6|17247.6|0
1619654400000|2021-04-29 00:00:00|17280.6|17256.6|17293.8|17269.8|17297.9|17273.9|17279|17255|0
1619658000000|2021-04-29 01:00:00|17250.6|17240.6|17374.6|17364.6|17448.6|17438.6|17218.6|17208.6|73230
1619661600000|2021-04-29 02:00:00|17371.6|17361.6|17284.6|17274.6|17448.6|17438.6|17279.6|17269.6|61296
1619665200000|2021-04-29 03:00:00|17282.6|17272.6|17306.3|17296.3|17318.6|17308.6|17258.6|17248.6|17285
1619668800000|2021-04-29 04:00:00|17308.3|17298.3|17305.3|17295.3|17310.3|17300.3|17302.3|17292.3|1702
1619672400000|2021-04-29 05:00:00|17306.3|17296.3|17381.3|17371.3|17392.3|17382.3|17288.3|17278.3|25046
1619676000000|2021-04-29 06:00:00|17380.3|17370.3|17456.3|17446.3|17478.3|17468.3|17340.3|17330.3|32718
1619679600000|2021-04-29 07:00:00|17459.3|17447.3|17455.3|17443.3|17460.3|17449.3|17436.3|17424.3|10153
1619683200000|2021-04-29 08:00:00|17454.3|17442.3|17462.3|17438.3|17467.3|17456.3|17443.3|17429.1|4645
1619686800000|2021-04-29 09:00:00|17462.7|17438.7|17441.3|17430.3|17462.7|17442.3|17438.3|17427.3|1144
1619690400000|2021-04-29 10:00:00|17440.3|17429.3|17445.3|17434.3|17453.3|17442.3|17439.3|17428.3|749
1619694000000|2021-04-29 11:00:00|17446.3|17435.3|17442.3|17431.3|17451.3|17439.3|17441.3|17430.3|594
1619697600000|2021-04-29 12:00:00|17441.3|17430.3|17458.3|17447.3|17459.3|17448.3|17440.3|17429.3|1217
1619701200000|2021-04-29 13:00:00|17459.3|17448.3|17407.3|17395.3|17464.3|17453.3|17399.3|17388.3|5003
1619704800000|2021-04-29 14:00:00|17406.3|17394.3|17381.3|17370.3|17408.3|17397.3|17337.3|17325.3|9068
1619708400000|2021-04-29 15:00:00|17380.3|17369.3|17363.3|17352.3|17390.3|17379.3|17362.3|17351.3|3490
1619712000000|2021-04-29 16:00:00|17364.3|17351.3|17374.3|17362.3|17378.3|17367.3|17340.3|17329.3|2448
1619715600000|2021-04-29 17:00:00|17373.3|17363.3|17375.3|17363.3|17382.3|17371.3|17361.3|17350.3|853
1619719200000|2021-04-29 18:00:00|17376.3|17364.3|17419.3|17409.3|17419.8|17409.8|17374.3|17363.3|1272
1619722800000|2021-04-29 19:00:00|17419.8|17409.8|17421.3|17411.3|17424.3|17414.3|17402.3|17392.3|1560
1619726400000|2021-04-29 20:00:00|17422.3|17412.3|17409.8|17399.8|17422.3|17412.3|17407.3|17397.3|266
1619730000000|2021-04-29 21:00:00|17412.8|17402.8|17423.6|17399.6|17425|17412.8|17412.3|17396|42
1619733600000|2021-04-29 22:00:00|17425.3|17401.3|17419.1|17395.1|17426.9|17402.9|17415.2|17391.2|0
1619737200000|2021-04-29 23:00:00|17419.9|17395.9|17406.9|17382.9|17420|17396|17398.3|17374.3|0
1619740800000|2021-04-30 00:00:00|17407.7|17383.7|17403.3|17379.3|17412.3|17388.3|17394.7|17370.7|0
1619744400000|2021-04-30 01:00:00|17403.7|17379.7|17375.3|17365.3|17445.3|17435.3|17322.3|17312.3|44938
1619748000000|2021-04-30 02:00:00|17374.3|17364.3|17351.1|17341.1|17396.3|17386.3|17298.3|17288.3|25277
1619751600000|2021-04-30 03:00:00|17350.1|17340.1|17383.1|17373.1|17430.1|17420.1|17344.1|17334.1|13856
1619755200000|2021-04-30 04:00:00|17385.1|17375.1|17384.1|17374.1|17390.1|17380.1|17370.1|17360.1|3053
1619758800000|2021-04-30 05:00:00|17383.1|17373.1|17229.1|17219.1|17395.1|17385.1|17129.1|17119.1|65540
1619762400000|2021-04-30 06:00:00|17231.1|17221.1|17246.1|17236.1|17284.1|17274.1|17219.1|17209.1|37384
1619766000000|2021-04-30 07:00:00|17248.1|17235.1|17228.1|17216.1|17284.1|17272.1|17223.1|17211.1|12237
1619769600000|2021-04-30 08:00:00|17227.1|17217.1|17231.5|17207.5|17247.6|17230.1|17208.1|17197.1|3449
1619773200000|2021-04-30 09:00:00|17252.1|17239.1|17239.1|17227.1|17252.1|17239.1|17231.1|17220.1|1637
1619776800000|2021-04-30 10:00:00|17238.1|17226.1|17215.1|17203.1|17242.1|17230.1|17208.1|17197.1|985
1619780400000|2021-04-30 11:00:00|17216.1|17204.1|17231.1|17220.1|17232.1|17220.1|17209.1|17198.1|534
1619784000000|2021-04-30 12:00:00|17232.1|17219.1|17246.1|17235.1|17249.1|17238.1|17229.1|17217.1|725
1619787600000|2021-04-30 13:00:00|17247.1|17236.1|17243.1|17232.1|17256.1|17244.1|17238.1|17227.1|1865
1619791200000|2021-04-30 14:00:00|17244.1|17231.1|17224.1|17213.1|17246.1|17235.1|17209.1|17198.1|2423
1619794800000|2021-04-30 15:00:00|17223.1|17212.1|17208.1|17196.1|17225.1|17214.1|17186.1|17175.1|2212
1619798400000|2021-04-30 16:00:00|17207.1|17197.1|17210.1|17198.1|17222.1|17211.1|17202.1|17191.1|631
1619802000000|2021-04-30 17:00:00|17209.1|17199.1|17207.1|17195.1|17230.1|17219.1|17203.1|17192.1|1469
1619805600000|2021-04-30 18:00:00|17206.1|17194.1|17192.1|17182.1|17213.1|17202.1|17191.6|17181.6|1255
1619809200000|2021-04-30 19:00:00|17192.6|17182.6|17213.6|17203.6|17214.1|17204.1|17184.6|17174.6|1515
1619812800000|2021-04-30 20:00:00|17213.1|17203.1|17224.6|17214.6|17224.6|17214.6|17212.1|17202.1|432
1619992800000|2021-05-02 22:00:00|17244.9|17220.9|17270.1|17246.1|17270.3|17246.3|17244.2|17220.2|0
1619996400000|2021-05-02 23:00:00|17270.9|17246.9|17273.7|17249.7|17275.3|17251.3|17265.8|17241.8|0
1620000000000|2021-05-03 00:00:00|17274.5|17250.5|17279.9|17255.9|17292.4|17268.4|17272.1|17248.1|0
1620003600000|2021-05-03 01:00:00|17258.9|17248.9|17146.9|17136.9|17299.9|17289.9|17123.9|17113.9|15163
1620007200000|2021-05-03 02:00:00|17145.9|17135.9|17038.9|17028.9|17145.9|17135.9|17005.9|16995.9|16483
1620010800000|2021-05-03 03:00:00|17039.9|17029.9|17042.9|17032.9|17048.9|17038.9|17021.9|17011.9|4478
1620014400000|2021-05-03 04:00:00|17041.9|17031.9|17037.9|17027.9|17051.9|17041.9|17025.9|17015.9|1640
1620018000000|2021-05-03 05:00:00|17036.9|17026.9|16981.9|16971.9|17038.9|17028.9|16966.9|16956.9|10540
1620021600000|2021-05-03 06:00:00|16980.9|16970.9|16990.9|16980.9|17009.9|16999.9|16980.9|16970.9|5329
1620025200000|2021-05-03 07:00:00|16992.9|16982.9|17016.9|17004.9|17023.9|17012.9|16988.9|16976.9|5103
1620028800000|2021-05-03 08:00:00|17015.9|17005.9|17038.5|17014.5|17057.3|17045.9|17015.9|17004.9|3940
1620032400000|2021-05-03 09:00:00|17060.9|17046.9|17044.9|17033.9|17070.9|17059.9|17026.9|17015.9|2413
1620036000000|2021-05-03 10:00:00|17045.9|17034.9|17089.9|17077.9|17097.9|17086.9|17042.9|17031.9|1678
1620039600000|2021-05-03 11:00:00|17090.9|17078.9|17082.9|17071.9|17092.9|17081.9|17078.9|17066.9|807
1620043200000|2021-05-03 12:00:00|17083.9|17070.9|17070.9|17059.9|17092.9|17081.9|17070.9|17059.9|632
1620046800000|2021-05-03 13:00:00|17067.9|17055.9|17110.9|17097.9|17110.9|17099.9|17063.9|17052.9|2285
1620050400000|2021-05-03 14:00:00|17108.9|17096.9|17137.9|17125.9|17156.9|17144.9|17107.9|17095.9|3141
1620054000000|2021-05-03 15:00:00|17136.9|17124.9|17135.9|17124.9|17141.9|17130.9|17114.9|17102.9|1394
1620057600000|2021-05-03 16:00:00|17136.9|17125.9|17128.9|17116.9|17143.9|17131.9|17123.9|17112.9|609
1620061200000|2021-05-03 17:00:00|17129.9|17117.9|17123.9|17112.9|17137.9|17125.9|17120.9|17109.9|364
1620064800000|2021-05-03 18:00:00|17124.9|17111.9|17149.4|17139.4|17151.4|17141.4|17123.9|17111.9|884
1620068400000|2021-05-03 19:00:00|17148.9|17138.9|17122.9|17112.9|17151.9|17141.9|17108.4|17098.4|1405
1620072000000|2021-05-03 20:00:00|17122.4|17112.4|17098.4|17088.4|17123.9|17113.9|17097.9|17087.9|517
1620075600000|2021-05-03 21:00:00|17097.9|17087.9|17115.6|17091.6|17116.8|17092.8|17095.9|17085.9|18
1620079200000|2021-05-03 22:00:00|17118.5|17094.5|17116.3|17092.3|17121.9|17097.9|17113.9|17089.9|0
1620082800000|2021-05-03 23:00:00|17116.6|17092.6|17118.1|17094.1|17126|17102|17110.1|17086.1|0
1620086400000|2021-05-04 00:00:00|17116.5|17092.5|17104.1|17080.1|17123.5|17099.5|17103.4|17079.4|0
1620090000000|2021-05-04 01:00:00|17091.8|17081.8|17030.8|17020.8|17106.8|17096.8|17030.8|17020.8|11296
1620093600000|2021-05-04 02:00:00|17031.8|17021.8|17045.8|17035.8|17062.8|17052.8|17020.8|17010.8|9334
1620097200000|2021-05-04 03:00:00|17044.8|17034.8|17035.8|17025.8|17056.8|17046.8|17017.8|17007.8|3261
1620100800000|2021-05-04 04:00:00|17034.8|17024.8|17042.8|17032.8|17044.8|17034.8|17025.8|17015.8|932
1620104400000|2021-05-04 05:00:00|17043.8|17033.8|17076.8|17066.8|17086.8|17076.8|17039.8|17029.8|3781
1620108000000|2021-05-04 06:00:00|17075.8|17065.8|17092.8|17082.8|17103.8|17093.8|17074.8|17064.8|3174
1620111600000|2021-05-04 07:00:00|17093.8|17081.8|17111.8|17099.8|17115.8|17104.8|17090.8|17079.8|4136
1620115200000|2021-05-04 08:00:00|17110.8|17100.8|17120.6|17096.6|17126.8|17109.8|17096.8|17078.5|2219
1620118800000|2021-05-04 09:00:00|17120.2|17096.2|17114.8|17102.8|17121|17106.8|17102.8|17091.8|1107
1620122400000|2021-05-04 10:00:00|17115.8|17103.8|17117.8|17106.8|17120.8|17109.8|17100.8|17089.8|1049
1620126000000|2021-05-04 11:00:00|17116.8|17105.8|17072.8|17060.8|17122.8|17111.8|17053.8|17041.8|2181
1620129600000|2021-05-04 12:00:00|17071.8|17061.8|17056.8|17044.8|17075.8|17064.8|17045.8|17034.8|1917
1620133200000|2021-05-04 13:00:00|17055.8|17043.8|17013.8|17002.8|17071.8|17059.8|17005.8|16994.8|6232
1620136800000|2021-05-04 14:00:00|17012.8|17001.8|17005.8|16993.8|17047.8|17036.8|16991.8|16980.8|6023
1620140400000|2021-05-04 15:00:00|17006.8|16994.8|16993.8|16981.8|17024.8|17013.8|16980.8|16968.8|3735
1620144000000|2021-05-04 16:00:00|16992.8|16980.8|16992.8|16981.8|17007.8|16995.8|16979.8|16968.8|1902
1620147600000|2021-05-04 17:00:00|16991.8|16980.8|16990.8|16979.8|17007.8|16995.8|16981.8|16970.8|1344
1620151200000|2021-05-04 18:00:00|16991.8|16978.8|17003.8|16993.8|17015.3|17005.3|16985.8|16973.8|1108
1620154800000|2021-05-04 19:00:00|17004.3|16994.3|17022.8|17012.8|17023.3|17013.3|16986.3|16976.3|2067
1620158400000|2021-05-04 20:00:00|17024.3|17014.3|17018.8|17008.8|17026.8|17016.8|17012.3|17002.3|570
1620162000000|2021-05-04 21:00:00|17019.3|17009.3|17033.2|17009.2|17034|17010|17007.8|16997.8|15
1620165600000|2021-05-04 22:00:00|17033|17009|17027.9|17003.9|17035.1|17011.1|17020.5|16996.5|0
1620169200000|2021-05-04 23:00:00|17028.7|17004.7|17046.5|17022.5|17046.5|17022.5|17027.1|17003.1|0
1620172800000|2021-05-05 00:00:00|17047.3|17023.3|17036|17012|17079.4|17055.4|17036|17012|0
1620176400000|2021-05-05 01:00:00|17022.5|17012.5|17191.5|17181.5|17210.5|17200.5|17013.5|17003.5|18305
1620180000000|2021-05-05 02:00:00|17192.5|17182.5|17218.5|17208.5|17229.5|17219.5|17155.5|17145.5|12188
1620183600000|2021-05-05 03:00:00|17215.5|17205.5|17218.5|17208.5|17232.5|17222.5|17211.5|17201.5|4147
1620187200000|2021-05-05 04:00:00|17219.5|17209.5|17205.5|17195.5|17219.5|17209.5|17199.5|17189.5|757
1620190800000|2021-05-05 05:00:00|17203.5|17193.5|17121.5|17111.5|17205.5|17195.5|17100.5|17090.5|7248
1620194400000|2021-05-05 06:00:00|17122.5|17112.5|17071.5|17061.5|17128.5|17118.5|17062.5|17052.5|4672
1620198000000|2021-05-05 07:00:00|17072.5|17060.5|17099.5|17088.5|17100.5|17089.5|17058.5|17046.5|4621
1620201600000|2021-05-05 08:00:00|17100.5|17089.5|17129.9|17105.9|17145.2|17121.2|17093.5|17082.5|3516
1620205200000|2021-05-05 09:00:00|17129.7|17105.7|17132.5|17121.5|17145.5|17134.5|17129.7|17105.7|1166
1620208800000|2021-05-05 10:00:00|17133.5|17122.5|17128.5|17117.5|17142.5|17130.5|17128.5|17117.5|618
1620212400000|2021-05-05 11:00:00|17129.5|17118.5|17125.5|17113.5|17132.5|17120.5|17120.5|17109.5|402
1620216000000|2021-05-05 12:00:00|17124.5|17114.5|17126.5|17115.5|17143.5|17132.5|17112.5|17101.5|1051
1620219600000|2021-05-05 13:00:00|17127.5|17116.5|17116.5|17104.5|17140.5|17129.5|17113.5|17101.5|2760
1620223200000|2021-05-05 14:00:00|17117.5|17105.5|17139.5|17128.5|17141.5|17130.5|17088.5|17077.5|2720
1620226800000|2021-05-05 15:00:00|17140.5|17129.5|17149.5|17138.5|17151.5|17140.5|17132.5|17121.5|1615
1620230400000|2021-05-05 16:00:00|17150.5|17139.5|17139.5|17128.5|17157.5|17145.5|17137.5|17125.5|995
1620234000000|2021-05-05 17:00:00|17140.5|17127.5|17146.5|17134.5|17152.5|17141.5|17132.5|17121.5|760
1620237600000|2021-05-05 18:00:00|17147.5|17135.5|17148.5|17138.5|17156|17146|17136.5|17125.5|1088
1620241200000|2021-05-05 19:00:00|17148|17138|17125|17115|17148|17138|17111|17101|1597
1620244800000|2021-05-05 20:00:00|17125.5|17115.5|17115|17105|17129|17119|17113.5|17103.5|455
1620248400000|2021-05-05 21:00:00|17113.5|17103.5|17124|17100|17124.6|17107|17113.5|17094|7
1620252000000|2021-05-05 22:00:00|17126.3|17102.3|17121|17097|17132.1|17108.1|17118.1|17094.1|0
1620255600000|2021-05-05 23:00:00|17121.7|17097.7|17141.6|17117.6|17147.9|17123.9|17120.9|17096.9|0
1620259200000|2021-05-06 00:00:00|17140.8|17116.8|17165.1|17141.1|17165.1|17141.1|17136.9|17112.9|0
1620262800000|2021-05-06 01:00:00|17164.5|17154.5|17342.5|17332.5|17397.5|17387.5|17131.5|17121.5|80901
1620266400000|2021-05-06 02:00:00|17340.5|17330.5|17032.5|17022.5|17369.5|17359.5|16999.5|16989.5|65732
1620270000000|2021-05-06 03:00:00|17030.5|17020.5|17029.5|17019.5|17073.5|17063.5|16972.5|16962.5|27040
1620273600000|2021-05-06 04:00:00|17030.5|17020.5|17016.5|17006.5|17032.5|17022.5|17003.5|16993.5|5957
1620277200000|2021-05-06 05:00:00|17014.5|17004.5|17111.5|17101.5|17125.5|17115.5|17001.5|16991.5|45147
1620280800000|2021-05-06 06:00:00|17109.5|17099.5|17035.5|17025.5|17126.5|17116.5|17015.5|17005.5|38720
1620284400000|2021-05-06 07:00:00|17035.6|17024.6|17076.6|17064.6|17103.6|17091.6|17032.6|17021.6|11929
1620288000000|2021-05-06 08:00:00|17077.6|17065.6|17032|17008|17084.6|17072.6|17017.3|16993.3|5892
1620291600000|2021-05-06 09:00:00|17061.6|17050.6|17035.6|17024.6|17071.6|17060.6|17026.6|17015.6|3482
1620295200000|2021-05-06 10:00:00|17036.6|17025.6|17032.6|17020.6|17052.6|17041.6|17030.6|17019.6|1759
1620298800000|2021-05-06 11:00:00|17031.6|17019.6|17037.6|17025.6|17052.6|17041.6|17026.6|17014.6|1320
1620302400000|2021-05-06 12:00:00|17038.6|17026.6|17042.6|17031.6|17047.6|17036.6|17021.6|17009.6|805
1620306000000|2021-05-06 13:00:00|17044.6|17032.6|17040.6|17029.6|17076.6|17065.6|17034.6|17023.6|3065
1620309600000|2021-05-06 14:00:00|17039.6|17028.6|17027.6|17015.6|17046.6|17035.6|17000.6|16989.6|3693
1620313200000|2021-05-06 15:00:00|17028.6|17016.6|17055.6|17044.6|17066.6|17055.6|17018.6|17007.6|2006
1620316800000|2021-05-06 16:00:00|17056.6|17045.6|17049.6|17037.6|17067.6|17055.6|17046.6|17034.6|1526
1620320400000|2021-05-06 17:00:00|17048.6|17038.6|17029.6|17018.6|17053.6|17041.6|17027.6|17016.6|998
1620324000000|2021-05-06 18:00:00|17028.6|17017.6|17007.6|16997.6|17039.6|17027.6|17002.6|16990.6|2732
1620327600000|2021-05-06 19:00:00|17008.6|16998.6|17045.1|17035.1|17050.1|17040.1|17007.1|16997.1|2281
1620331200000|2021-05-06 20:00:00|17045.6|17035.6|17036.1|17026.1|17053.1|17043.1|17035.6|17025.6|1176
1620334800000|2021-05-06 21:00:00|17035.6|17025.6|17065.6|17041.6|17066.2|17042.2|17018.6|17008.6|73
1620338400000|2021-05-06 22:00:00|17069.2|17045.2|17060.3|17036.3|17071.5|17047.5|17059.6|17035.6|0
1620342000000|2021-05-06 23:00:00|17061.1|17037.1|17068.7|17044.7|17069.4|17045.4|17056.5|17032.5|0
1620345600000|2021-05-07 00:00:00|17067.9|17043.9|17079|17055|17089.6|17065.6|17062.3|17038.3|0
1620349200000|2021-05-07 01:00:00|17075.2|17065.2|17129.2|17119.2|17134.2|17124.2|17021.2|17011.2|57464
1620352800000|2021-05-07 02:00:00|17130.2|17120.2|17130.2|17120.2|17174.2|17164.2|17074.2|17064.2|33313
1620356400000|2021-05-07 03:00:00|17132.2|17122.2|17131.2|17121.2|17164.2|17154.2|17100.2|17090.2|13105
1620360000000|2021-05-07 04:00:00|17132.2|17122.2|17127.2|17117.2|17134.2|17124.2|17118.2|17108.2|2314
1620363600000|2021-05-07 05:00:00|17126.2|17116.2|16899.2|16889.2|17130.2|17120.2|16892.2|16882.2|54389
1620367200000|2021-05-07 06:00:00|16901.2|16891.2|16854.2|16844.2|16910.2|16900.2|16811.2|16801.2|77888
1620370800000|2021-05-07 07:00:00|16855.2|16843.2|16864.2|16853.2|16880.2|16868.2|16830.2|16818.2|11255
1620374400000|2021-05-07 08:00:00|16865.2|16854.2|16885.4|16861.4|16885.4|16863.2|16847.2|16836.2|4964
1620378000000|2021-05-07 09:00:00|16885.2|16873.2|16863.2|16852.2|16887.2|16874.2|16859.2|16847.2|2027
1620381600000|2021-05-07 10:00:00|16864.2|16853.2|16861.2|16849.2|16871.2|16860.2|16851.2|16840.2|1974
1620385200000|2021-05-07 11:00:00|16860.2|16848.2|16860.2|16849.2|16867.2|16855.2|16856.2|16845.2|957
1620388800000|2021-05-07 12:00:00|16859.2|16848.2|16860.2|16849.2|16892.2|16880.2|16837.2|16826.2|4527
1620392400000|2021-05-07 13:00:00|16861.2|16850.2|16917.2|16906.2|16918.2|16907.2|16850.2|16838.2|5800
1620396000000|2021-05-07 14:00:00|16918.2|16907.2|16938.2|16926.2|16941.2|16930.2|16917.2|16906.2|2786
1620399600000|2021-05-07 15:00:00|16937.2|16927.2|16944.2|16932.2|16953.2|16942.2|16936.2|16925.2|1582
1620403200000|2021-05-07 16:00:00|16945.2|16933.2|16926.2|16915.2|16945.2|16934.2|16921.2|16910.2|1408
1620406800000|2021-05-07 17:00:00|16927.2|16914.2|16929.2|16918.2|16936.2|16925.2|16921.2|16910.2|616
1620410400000|2021-05-07 18:00:00|16928.2|16917.2|16924.2|16914.2|16932.2|16921.2|16920.2|16909.2|809
1620414000000|2021-05-07 19:00:00|16923.7|16913.7|16927.2|16917.2|16945.2|16935.2|16912.7|16902.7|3773
1620417600000|2021-05-07 20:00:00|16928.7|16918.7|16939.7|16929.7|16939.7|16929.7|16922.2|16912.2|395
1620597600000|2021-05-09 22:00:00|16941.9|16917.9|16974|16950|16974.8|16950.8|16940.4|16916.4|0
1620601200000|2021-05-09 23:00:00|16973.6|16949.6|16987.1|16963.1|16990.9|16966.9|16971.4|16947.4|0
1620604800000|2021-05-10 00:00:00|16987.9|16963.9|16977.4|16953.4|17010.7|16986.7|16977.2|16953.2|0
1620608400000|2021-05-10 01:00:00|16977|16953|16813.8|16803.8|16982.8|16972.8|16747.8|16737.8|83264
1620612000000|2021-05-10 02:00:00|16812.8|16802.8|16829.8|16819.8|16891.8|16881.8|16785.8|16775.8|34574
1620615600000|2021-05-10 03:00:00|16827.8|16817.8|16773.8|16763.8|16843.8|16833.8|16761.8|16751.8|13654
1620619200000|2021-05-10 04:00:00|16772.8|16762.8|16802.8|16792.8|16803.8|16793.8|16768.8|16758.8|4106
1620622800000|2021-05-10 05:00:00|16799.8|16789.8|16726.8|16716.8|16826.8|16816.8|16592.8|16582.8|59818
1620626400000|2021-05-10 06:00:00|16728.8|16718.8|16797.8|16787.8|16804.8|16794.8|16684.8|16674.8|34536
1620630000000|2021-05-10 07:00:00|16798.8|16788.8|16808.8|16796.8|16817.8|16806.8|16777.8|16766.8|8368
1620633600000|2021-05-10 08:00:00|16807.8|16795.8|16801.2|16777.2|16819.7|16806.8|16789.8|16774.4|4276
1620637200000|2021-05-10 09:00:00|16788.8|16774.8|16807.8|16795.8|16819.8|16808.8|16786.8|16774.8|2119
1620640800000|2021-05-10 10:00:00|16806.8|16794.8|16813.8|16801.8|16815.8|16804.8|16804.8|16793.8|302
1620644400000|2021-05-10 11:00:00|16814.8|16802.8|16808.8|16796.8|16815.8|16804.8|16805.8|16794.8|276
1620648000000|2021-05-10 12:00:00|16807.8|16795.8|16816.8|16805.8|16821.8|16810.8|16804.8|16793.8|349
1620651600000|2021-05-10 13:00:00|16817.8|16804.8|16769.8|16757.8|16818.8|16807.8|16749.8|16738.8|3229
1620655200000|2021-05-10 14:00:00|16768.8|16758.8|16729.8|16718.8|16768.8|16758.8|16720.8|16709.8|3717
1620658800000|2021-05-10 15:00:00|16730.8|16719.8|16777.8|16766.8|16778.8|16766.8|16725.8|16714.8|2555
1620662400000|2021-05-10 16:00:00|16778.8|16765.8|16746.8|16735.8|16779.8|16768.8|16740.8|16728.8|1100
1620666000000|2021-05-10 17:00:00|16745.8|16734.8|16732.8|16720.8|16747.8|16736.8|16730.8|16719.8|552
1620669600000|2021-05-10 18:00:00|16731.8|16721.8|16708.3|16698.3|16732.8|16721.8|16695.3|16685.3|1994
1620673200000|2021-05-10 19:00:00|16709.3|16699.3|16700.3|16690.3|16726.8|16716.8|16692.8|16682.8|1734
1620676800000|2021-05-10 20:00:00|16700.8|16690.8|16691.8|16681.8|16709.8|16699.8|16691.8|16681.8|780
1620680400000|2021-05-10 21:00:00|16692.3|16682.3|16702.4|16678.4|16707.5|16684.8|16689.8|16675.6|52
1620684000000|2021-05-10 22:00:00|16699.4|16675.4|16721.4|16697.4|16722.2|16698.2|16699.4|16675.4|0
1620687600000|2021-05-10 23:00:00|16721.8|16697.8|16715.7|16691.7|16725.2|16701.2|16708.5|16684.5|0
1620691200000|2021-05-11 00:00:00|16715|16691|16668.4|16644.4|16721|16697|16622|16598|0
1620694800000|2021-05-11 01:00:00|16668|16644|16706.8|16696.8|16742.8|16732.8|16565.8|16555.8|80655
1620698400000|2021-05-11 02:00:00|16705.8|16695.8|16829.8|16819.8|16848.8|16838.8|16634.8|16624.8|53892
1620702000000|2021-05-11 03:00:00|16827.8|16817.8|16818.7|16808.7|16857.8|16847.8|16777.8|16767.8|17587
1620705600000|2021-05-11 04:00:00|16820.7|16810.7|16795.7|16785.7|16824.7|16814.7|16790.7|16780.7|2694
1620709200000|2021-05-11 05:00:00|16793.7|16783.7|17003.7|16993.7|17027.7|17017.7|16784.7|16774.7|53550
1620712800000|2021-05-11 06:00:00|17008.7|16998.7|16965.7|16955.7|17009.7|16999.7|16928.7|16918.7|29085
1620716400000|2021-05-11 07:00:00|16968.7|16956.7|16903.7|16891.7|16974.7|16962.7|16891.7|16880.7|11262
1620720000000|2021-05-11 08:00:00|16904.7|16892.7|16910.8|16886.8|16936.5|16912.5|16880.7|16869.7|5165
1620723600000|2021-05-11 09:00:00|16911|16887|16918.7|16907.7|16940.7|16929.7|16908.7|16887|2108
1620727200000|2021-05-11 10:00:00|16919.7|16908.7|16907.7|16895.7|16922.7|16910.7|16896.7|16885.7|985
1620730800000|2021-05-11 11:00:00|16908.7|16896.7|16874.7|16862.7|16910.7|16899.7|16873.7|16862.7|1285
1620734400000|2021-05-11 12:00:00|16873.7|16861.7|16832.7|16821.7|16885.7|16873.7|16824.7|16812.7|3562
1620738000000|2021-05-11 13:00:00|16833.7|16822.7|16923.7|16911.7|16923.7|16912.7|16815.7|16804.7|5652
1620741600000|2021-05-11 14:00:00|16922.7|16912.7|16880.7|16869.7|16923.7|16912.7|16828.7|16816.7|5712
1620745200000|2021-05-11 15:00:00|16881.7|16867.7|16910.7|16899.7|16925.7|16914.7|16859.7|16848.7|2837
1620748800000|2021-05-11 16:00:00|16911.7|16900.7|16902.7|16890.7|16920.7|16908.7|16889.7|16877.7|1590
1620752400000|2021-05-11 17:00:00|16901.7|16889.7|16928.7|16917.7|16945.7|16934.7|16898.7|16887.7|1497
1620756000000|2021-05-11 18:00:00|16929.7|16918.7|16938.2|16928.2|16943.2|16933.2|16911.7|16899.7|1374
1620759600000|2021-05-11 19:00:00|16937.7|16927.7|16920.7|16910.7|16958.2|16948.2|16914.7|16904.7|2620
1620763200000|2021-05-11 20:00:00|16921.2|16911.2|16897.7|16887.7|16924.2|16914.2|16897.7|16887.7|562
1620766800000|2021-05-11 21:00:00|16897.2|16887.2|16917.8|16893.8|16919.7|16896.7|16896.7|16886.7|17
1620770400000|2021-05-11 22:00:00|16918.1|16894.1|16963.2|16939.2|16967.1|16943.1|16913.5|16889.5|0
1620774000000|2021-05-11 23:00:00|16963.6|16939.6|16979.3|16955.3|16979.3|16955.3|16949.7|16925.7|0
1620777600000|2021-05-12 00:00:00|16980|16956|16891.5|16867.5|16981.6|16957.6|16873.7|16849.7|0
1620781200000|2021-05-12 01:00:00|16891.3|16867.3|17018.7|17008.7|17075.7|17065.7|16850.7|16840.7|49226
1620784800000|2021-05-12 02:00:00|17019.7|17009.7|17009.9|16999.9|17082.7|17072.7|16976.9|16966.9|38276
1620788400000|2021-05-12 03:00:00|17011.9|17001.9|16931.9|16921.9|17029.9|17019.9|16926.9|16916.9|22542
1620792000000|2021-05-12 04:00:00|16930.9|16920.9|16923.9|16913.9|16931.9|16921.9|16897.9|16887.9|5655
1620795600000|2021-05-12 05:00:00|16921.9|16911.9|16987.9|16977.9|17001.9|16991.9|16901.9|16891.9|28079
1620799200000|2021-05-12 06:00:00|16988.9|16978.9|17055.9|17045.9|17088.9|17078.9|16982.9|16972.9|23983
1620802800000|2021-05-12 07:00:00|17054.9|17044.9|17076.9|17065.9|17080.9|17068.9|17019.9|17008.9|7719
1620806400000|2021-05-12 08:00:00|17078.9|17067.9|17060.5|17036.5|17095.9|17084.9|17047.9|17023.9|7978
1620810000000|2021-05-12 09:00:00|17078.9|17066.9|17058.9|17047.9|17081.9|17068.9|17031.9|17019.9|2614
1620813600000|2021-05-12 10:00:00|17059.9|17046.9|17046.9|17034.9|17081.9|17070.9|17043.9|17032.9|3233
1620817200000|2021-05-12 11:00:00|17045.9|17033.9|17064.9|17052.9|17068.9|17057.9|17043.9|17031.9|2258
1620820800000|2021-05-12 12:00:00|17063.9|17053.9|17051.9|17039.9|17083.9|17072.9|17008.9|16997.9|5926
1620824400000|2021-05-12 13:00:00|17052.9|17040.9|17036.9|17025.9|17070.9|17059.9|17019.9|17008.9|4561
1620828000000|2021-05-12 14:00:00|17035.9|17024.9|16980.9|16969.9|17040.9|17028.9|16967.9|16956.9|4373
1620831600000|2021-05-12 15:00:00|16979.9|16968.9|16925.9|16913.9|16996.9|16985.9|16924.9|16912.9|5231
1620835200000|2021-05-12 16:00:00|16924.9|16912.9|16930.9|16919.9|16935.9|16924.9|16900.9|16889.9|3074
1620838800000|2021-05-12 17:00:00|16929.9|16918.9|16918.9|16907.9|16953.9|16942.9|16913.9|16901.9|1593
1620842400000|2021-05-12 18:00:00|16917.9|16906.9|16923.4|16913.4|16929.9|16919.9|16905.9|16894.9|1491
1620846000000|2021-05-12 19:00:00|16921.4|16911.4|16901.9|16891.9|16924.4|16914.4|16886.4|16876.4|2827
1620849600000|2021-05-12 20:00:00|16902.9|16892.9|16901.9|16891.9|16907.4|16897.4|16899.4|16889.4|684
1620853200000|2021-05-12 21:00:00|16902.4|16892.4|16916|16892|16917.7|16896.4|16902.4|16884|62
1620856800000|2021-05-12 22:00:00|16914.5|16890.5|16957.7|16933.7|16971.1|16947.1|16914.5|16890.5|0
1620860400000|2021-05-12 23:00:00|16957.3|16933.3|16964.1|16940.1|16967|16943|16951.4|16927.4|0
1620864000000|2021-05-13 00:00:00|16963.7|16939.7|16925.3|16901.3|16980.6|16956.6|16925.1|16901.1|0
1620867600000|2021-05-13 01:00:00|16925.1|16901.1|16864.9|16854.9|16984.9|16974.9|16833.9|16823.9|59876
1620871200000|2021-05-13 02:00:00|16861.9|16851.9|16857.7|16847.7|16907.7|16897.7|16756.7|16746.7|55354
1620874800000|2021-05-13 03:00:00|16856.7|16846.7|16820.7|16810.7|16917.7|16907.7|16790.7|16780.7|17675
1620878400000|2021-05-13 04:00:00|16818.7|16808.7|16817.7|16807.7|16826.7|16816.7|16810.7|16800.7|1632
1620882000000|2021-05-13 05:00:00|16820.7|16810.7|16785.7|16775.7|16839.7|16829.7|16726.7|16716.7|41289
1620885600000|2021-05-13 06:00:00|16782.7|16772.7|16845.7|16835.7|16871.7|16861.7|16767.7|16757.7|27500
1620889200000|2021-05-13 07:00:00|16844.3|16832.3|16807.3|16796.3|16845.3|16834.3|16774.3|16762.3|12929
1620892800000|2021-05-13 08:00:00|16806.3|16795.3|16802.3|16778.3|16807.3|16795.3|16751.4|16727.4|7808
1620896400000|2021-05-13 09:00:00|16802.4|16778.4|16787.3|16775.3|16811.3|16799.3|16775.3|16764.3|2087
1620900000000|2021-05-13 10:00:00|16786.3|16776.3|16795.3|16784.3|16801.3|16789.3|16763.3|16752.3|1508
1620903600000|2021-05-13 11:00:00|16796.3|16783.3|16832.3|16820.3|16840.3|16829.3|16788.3|16777.3|2429
1620907200000|2021-05-13 12:00:00|16831.3|16821.3|16846.3|16835.3|16859.3|16847.3|16824.3|16813.3|1918
1620910800000|2021-05-13 13:00:00|16847.3|16836.3|16894.3|16883.3|16899.3|16888.3|16847.3|16836.3|4997
1620914400000|2021-05-13 14:00:00|16895.3|16884.3|16896.3|16885.3|16911.3|16900.3|16879.3|16867.3|3283
1620918000000|2021-05-13 15:00:00|16897.3|16886.3|16848.3|16836.3|16899.3|16887.3|16842.3|16830.3|2164
1620921600000|2021-05-13 16:00:00|16847.3|16837.3|16859.3|16847.3|16880.3|16869.3|16843.3|16832.3|1336
1620925200000|2021-05-13 17:00:00|16860.3|16848.3|16817.3|16805.3|16882.3|16871.3|16798.3|16787.3|5201
1620928800000|2021-05-13 18:00:00|16816.3|16806.3|16875.8|16865.8|16891.3|16879.3|16816.3|16806.3|1756
1620932400000|2021-05-13 19:00:00|16876.3|16866.3|16867.8|16857.8|16891.8|16881.8|16862.3|16852.3|2572
1620936000000|2021-05-13 20:00:00|16868.3|16858.3|16859.8|16849.8|16870.3|16860.3|16858.3|16848.3|372
1620939600000|2021-05-13 21:00:00|16860.3|16850.3|16884.5|16860.5|16886.5|16862.5|16853.3|16843.3|44
1620943200000|2021-05-13 22:00:00|16888.7|16864.7|16880.4|16856.4|16888.7|16864.7|16875.1|16851.1|0
1620946800000|2021-05-13 23:00:00|16880.7|16856.7|16892.1|16868.1|16896.1|16872.1|16866.8|16842.8|0
1620950400000|2021-05-14 00:00:00|16891.4|16867.4|16917.9|16893.9|16918.1|16894.1|16881.1|16857.1|0
1620954000000|2021-05-14 01:00:00|16918.1|16894.1|16824.4|16814.4|16930.4|16920.4|16786.4|16776.4|44888
1620957600000|2021-05-14 02:00:00|16825.4|16815.4|17129.4|17119.4|17129.4|17119.4|16807.4|16797.4|63836
1620961200000|2021-05-14 03:00:00|17128.4|17118.4|17177.4|17167.4|17233.4|17223.4|17115.4|17105.4|47897
1620964800000|2021-05-14 04:00:00|17178.4|17168.4|17187.4|17177.4|17197.4|17187.4|17177.4|17167.4|3787
1620968400000|2021-05-14 05:00:00|17186.4|17176.4|17264.4|17254.4|17272.4|17262.4|17150.4|17140.4|57047
1620972000000|2021-05-14 06:00:00|17263.4|17253.4|17282.4|17272.4|17302.4|17292.4|17241.4|17231.4|49001
1620975600000|2021-05-14 07:00:00|17283.6|17271.6|17229.6|17218.6|17283.6|17271.6|17229.6|17217.6|12712
1620979200000|2021-05-14 08:00:00|17230.6|17219.6|17281.9|17257.9|17290.7|17266.7|17228.6|17216.6|10500
1620982800000|2021-05-14 09:00:00|17253.6|17242.6|17248.6|17236.6|17267.6|17255.6|17244.6|17232.6|2375
1620986400000|2021-05-14 10:00:00|17249.6|17238.6|17252.6|17240.6|17260.6|17248.6|17245.6|17234.6|1265
1620990000000|2021-05-14 11:00:00|17251.6|17239.6|17258.6|17246.6|17265.6|17254.6|17248.6|17236.6|1060
1620993600000|2021-05-14 12:00:00|17259.6|17247.6|17273.6|17261.6|17274.6|17263.6|17252.6|17240.6|1667
1620997200000|2021-05-14 13:00:00|17274.6|17262.6|17334.6|17323.6|17334.6|17323.6|17268.6|17257.6|4729
1621000800000|2021-05-14 14:00:00|17335.6|17322.6|17343.6|17332.6|17347.6|17336.6|17316.6|17304.6|3715
1621004400000|2021-05-14 15:00:00|17342.6|17331.6|17360.6|17348.6|17370.6|17359.6|17331.6|17320.6|3492
1621008000000|2021-05-14 16:00:00|17361.6|17349.6|17369.6|17358.6|17371.6|17360.6|17356.6|17344.6|2186
1621011600000|2021-05-14 17:00:00|17368.6|17357.6|17366.6|17354.6|17371.6|17360.6|17360.6|17349.6|988
1621015200000|2021-05-14 18:00:00|17367.6|17353.6|17363.1|17353.1|17393.6|17381.6|17361.1|17351.1|4326
1621018800000|2021-05-14 19:00:00|17362.6|17352.6|17349.1|17339.1|17364.1|17354.1|17343.6|17333.6|2473
1621022400000|2021-05-14 20:00:00|17348.1|17338.1|17346.6|17336.6|17354.6|17344.6|17345.1|17335.1|556
1621202400000|2021-05-16 22:00:00|17346|17322|17344.7|17320.7|17370.1|17346.1|17342.1|17318.1|0
1621206000000|2021-05-16 23:00:00|17345.5|17321.5|17338.3|17314.3|17352.5|17328.5|17334.7|17310.7|0
1621209600000|2021-05-17 00:00:00|17338.7|17314.7|17301.8|17277.8|17341.4|17317.4|17287.2|17263.2|0
1621213200000|2021-05-17 01:00:00|17312.6|17302.6|17578.6|17568.6|17582.6|17572.6|17215.6|17205.6|82164
1621216800000|2021-05-17 02:00:00|17580.6|17570.6|17592.6|17582.6|17635.6|17625.6|17504.6|17494.6|62358
1621220400000|2021-05-17 03:00:00|17590.6|17580.6|17561.6|17551.6|17614.6|17604.6|17541.6|17531.6|19382
1621224000000|2021-05-17 04:00:00|17563.6|17553.6|17581.8|17571.8|17593.6|17583.6|17551.6|17541.6|5554
1621227600000|2021-05-17 05:00:00|17582.8|17572.8|17543.8|17533.8|17624.8|17614.8|17521.8|17511.8|33187
1621231200000|2021-05-17 06:00:00|17541.8|17531.8|17540.8|17530.8|17620.8|17610.8|17526.8|17516.8|32530
1621234800000|2021-05-17 07:00:00|17541.8|17528.8|17471.8|17460.8|17541.8|17528.8|17454.8|17442.8|16387
1621238400000|2021-05-17 08:00:00|17472.8|17459.8|17499.9|17475.9|17512.8|17500.8|17464.8|17453.8|10712
1621242000000|2021-05-17 09:00:00|17505.8|17493.8|17514.8|17503.8|17521.8|17510.8|17495.8|17484.8|2858
1621245600000|2021-05-17 10:00:00|17513.8|17501.8|17484.8|17473.8|17517.8|17505.8|17484.8|17472.8|1756
1621249200000|2021-05-17 11:00:00|17485.8|17474.8|17481.8|17469.8|17500.8|17488.8|17477.8|17466.8|1183
1621252800000|2021-05-17 12:00:00|17482.8|17471.8|17491.8|17480.8|17497.8|17486.8|17470.8|17459.8|1112
1621256400000|2021-05-17 13:00:00|17490.8|17479.8|17516.8|17504.8|17528.8|17517.8|17486.8|17475.8|2960
1621260000000|2021-05-17 14:00:00|17514.8|17503.8|17552.8|17540.8|17562.8|17551.8|17499.8|17488.8|3635
1621263600000|2021-05-17 15:00:00|17551.8|17539.8|17550.8|17539.8|17561.8|17550.8|17534.8|17523.8|2491
1621267200000|2021-05-17 16:00:00|17548.8|17538.8|17560.8|17548.8|17562.8|17551.8|17538.8|17526.8|1075
1621270800000|2021-05-17 17:00:00|17559.8|17547.8|17549.8|17537.8|17564.8|17553.8|17544.8|17533.8|1277
1621274400000|2021-05-17 18:00:00|17548.8|17536.8|17557.8|17547.8|17563.8|17552.8|17545.3|17535.3|1049
1621278000000|2021-05-17 19:00:00|17558.3|17548.3|17557.3|17547.3|17568.8|17558.8|17542.3|17532.3|2581
1621281600000|2021-05-17 20:00:00|17557.8|17547.8|17553.3|17543.3|17557.8|17547.8|17551.3|17541.3|722
1621285200000|2021-05-17 21:00:00|17552.8|17542.8|17562.1|17538.1|17564.1|17543.3|17552.8|17536.3|14
1621288800000|2021-05-17 22:00:00|17559.5|17535.5|17551.1|17527.1|17566|17542|17551.1|17527.1|0
1621292400000|2021-05-17 23:00:00|17551.9|17527.9|17574.6|17550.6|17576.2|17552.2|17551.1|17527.1|0
1621296000000|2021-05-18 00:00:00|17573.8|17549.8|17578|17554|17589.9|17565.9|17570.9|17546.9|0
1621299600000|2021-05-18 01:00:00|17586.7|17576.7|17548.7|17538.7|17658.7|17648.7|17533.7|17523.7|56579
1621303200000|2021-05-18 02:00:00|17549.7|17539.7|17535.7|17525.7|17587.7|17577.7|17473.7|17463.7|33785
1621306800000|2021-05-18 03:00:00|17533.7|17523.7|17527.7|17517.7|17549.7|17539.7|17517.7|17507.7|8810
1621310400000|2021-05-18 04:00:00|17524.7|17514.7|17532.7|17522.7|17534.7|17524.7|17521.7|17511.7|1612
1621314000000|2021-05-18 05:00:00|17531.7|17521.7|17535.7|17525.7|17557.7|17547.7|17484.7|17474.7|16934
1621317600000|2021-05-18 06:00:00|17532.7|17522.7|17568.7|17558.7|17610.7|17600.7|17501.7|17491.7|22702
1621321200000|2021-05-18 07:00:00|17565.7|17556.7|17587.7|17575.7|17592.7|17581.7|17558.7|17547.7|7430
1621324800000|2021-05-18 08:00:00|17586.7|17576.7|17567.7|17543.7|17591.7|17579.7|17564.9|17540.9|4410
1621328400000|2021-05-18 09:00:00|17568.1|17544.1|17548.7|17537.7|17575.7|17563.7|17544.7|17533.7|1478
1621332000000|2021-05-18 10:00:00|17547.7|17536.7|17539.7|17528.7|17555.7|17543.7|17534.7|17523.7|758
1621335600000|2021-05-18 11:00:00|17538.7|17527.7|17532.7|17521.7|17543.7|17532.7|17523.7|17512.7|710
1621339200000|2021-05-18 12:00:00|17533.7|17522.7|17523.7|17511.7|17542.7|17530.7|17519.7|17508.7|1287
1621342800000|2021-05-18 13:00:00|17522.7|17512.7|17518.7|17506.7|17543.7|17531.7|17509.7|17498.7|2352
1621346400000|2021-05-18 14:00:00|17520.7|17508.7|17551.7|17540.7|17565.7|17554.7|17510.7|17498.7|3743
1621350000000|2021-05-18 15:00:00|17550.7|17539.7|17538.7|17527.7|17558.7|17547.7|17536.7|17525.7|1968
1621353600000|2021-05-18 16:00:00|17537.7|17526.7|17589.7|17578.7|17592.7|17581.7|17535.7|17524.7|3528
1621357200000|2021-05-18 17:00:00|17590.7|17579.7|17586.7|17574.7|17599.7|17587.7|17582.7|17570.7|1681
1621360800000|2021-05-18 18:00:00|17585.7|17575.7|17558.2|17548.2|17593.7|17582.7|17543.2|17533.2|2209
1621364400000|2021-05-18 19:00:00|17557.7|17547.7|17517.7|17507.7|17568.7|17558.7|17514.7|17504.7|1908
1621368000000|2021-05-18 20:00:00|17518.2|17508.2|17502.2|17492.2|17524.7|17514.7|17495.2|17485.2|1211
1621371600000|2021-05-18 21:00:00|17501.2|17491.2|17499|17475|17502.7|17492.7|17495.1|17471.1|12
1621375200000|2021-05-18 22:00:00|17497.5|17473.5|17509.2|17485.2|17518.5|17494.5|17497.5|17473.5|0
1621378800000|2021-05-18 23:00:00|17509.6|17485.6|17476.9|17452.9|17525.9|17501.9|17476.9|17452.9|0
1621382400000|2021-05-19 00:00:00|17479.3|17455.3|17490|17466|17501|17477|17447.8|17423.8|0
1621386000000|2021-05-19 01:00:00|17490.4|17466.4|17508.7|17498.7|17535.7|17525.7|17412.7|17402.7|49102
1621389600000|2021-05-19 02:00:00|17507.7|17497.7|17538.7|17528.7|17597.7|17587.7|17485.7|17475.7|25948
1621393200000|2021-05-19 03:00:00|17535.7|17525.7|17519.6|17509.6|17568.7|17558.7|17503.7|17493.7|9556
1621396800000|2021-05-19 04:00:00|17518.6|17508.6|17482.6|17472.6|17528.6|17518.6|17470.6|17460.6|4625
1621400400000|2021-05-19 05:00:00|17481.6|17471.6|17464.6|17454.6|17502.6|17492.6|17430.6|17420.6|20799
1621404000000|2021-05-19 06:00:00|17461.6|17451.6|17467.6|17457.6|17490.6|17480.6|17430.6|17420.6|14198
1621407600000|2021-05-19 07:00:00|17468.6|17456.6|17457.6|17445.6|17480.6|17467.6|17446.6|17435.6|6381
1621411200000|2021-05-19 08:00:00|17456.6|17444.6|17466.3|17442.3|17483.8|17459.8|17433.6|17422.6|5468
1621414800000|2021-05-19 09:00:00|17466.4|17442.4|17467.6|17456.6|17494.6|17482.6|17464.6|17442.4|2224
1621418400000|2021-05-19 10:00:00|17468.6|17455.6|17460.6|17449.6|17469.6|17458.6|17453.6|17442.6|1207
1621422000000|2021-05-19 11:00:00|17459.6|17448.6|17413.6|17402.6|17464.6|17453.6|17405.6|17394.6|2339
1621425600000|2021-05-19 12:00:00|17414.6|17401.6|17410.6|17398.6|17434.6|17423.6|17405.6|17394.6|1580
1621429200000|2021-05-19 13:00:00|17409.6|17396.6|17457.6|17445.6|17470.6|17459.6|17403.6|17391.6|5101
1621432800000|2021-05-19 14:00:00|17455.6|17444.6|17448.6|17436.6|17465.6|17453.6|17406.6|17394.6|5982
1621436400000|2021-05-19 15:00:00|17447.6|17435.6|17456.6|17445.6|17459.6|17447.6|17423.6|17411.6|3066
1621440000000|2021-05-19 16:00:00|17457.6|17444.6|17462.6|17450.6|17468.6|17456.6|17446.6|17434.6|1114
1621443600000|2021-05-19 17:00:00|17461.6|17452.6|17448.6|17435.6|17484.6|17473.6|17439.6|17427.6|1776
1621447200000|2021-05-19 18:00:00|17450.6|17436.6|17411.6|17401.6|17463.6|17452.6|17403.1|17392.6|3831
1621450800000|2021-05-19 19:00:00|17412.1|17402.1|17465.6|17455.6|17468.1|17458.1|17403.1|17393.1|2964
1621454400000|2021-05-19 20:00:00|17464.6|17454.6|17466.1|17456.1|17467.1|17457.1|17457.1|17447.1|477
1621458000000|2021-05-19 21:00:00|17466.6|17456.6|17495.8|17471.8|17496.3|17472.3|17464.6|17448.7|12
1621461600000|2021-05-19 22:00:00|17491.5|17467.5|17468.8|17444.8|17497.5|17473.5|17468|17444|0
1621465200000|2021-05-19 23:00:00|17468|17444|17469.4|17445.4|17476|17452|17466.1|17442.1|0
1621468800000|2021-05-20 00:00:00|17470.2|17446.2|17471.1|17447.1|17522.4|17498.4|17466.2|17442.2|0
1621472400000|2021-05-20 01:00:00|17472.1|17462.1|17517.1|17507.1|17585.1|17575.1|17407.1|17397.1|72369
1621476000000|2021-05-20 02:00:00|17520.1|17510.1|17451.1|17441.1|17539.1|17529.1|17436.1|17426.1|34385
1621479600000|2021-05-20 03:00:00|17452.1|17442.1|17500.1|17490.1|17525.1|17515.1|17447.1|17437.1|9509
1621483200000|2021-05-20 04:00:00|17498.1|17488.1|17506.1|17496.1|17507.1|17497.1|17493.1|17483.1|1837
1621486800000|2021-05-20 05:00:00|17503.1|17493.1|17555.1|17545.1|17557.1|17547.1|17464.1|17454.1|17289
1621490400000|2021-05-20 06:00:00|17556.1|17546.1|17550.1|17540.1|17600.1|17590.1|17521.1|17511.1|24336
1621494000000|2021-05-20 07:00:00|17551.1|17538.1|17589.1|17578.1|17602.1|17591.1|17542.1|17531.1|7680
1621497600000|2021-05-20 08:00:00|17590.1|17579.1|17581.2|17557.2|17615|17599.1|17567.5|17543.5|5308
1621501200000|2021-05-20 09:00:00|17574.1|17560.1|17562.1|17550.1|17575.1|17564.1|17535.1|17524.1|3572
1621504800000|2021-05-20 10:00:00|17561.1|17551.1|17558.1|17546.1|17570.1|17559.1|17555.1|17543.1|1182
1621508400000|2021-05-20 11:00:00|17557.1|17545.1|17576.1|17564.1|17579.1|17568.1|17556.1|17545.1|844
1621512000000|2021-05-20 12:00:00|17577.1|17565.1|17592.1|17581.1|17593.1|17582.1|17569.1|17558.1|696
1621515600000|2021-05-20 13:00:00|17593.1|17582.1|17624.1|17613.1|17632.1|17620.1|17591.1|17580.1|3262
1621519200000|2021-05-20 14:00:00|17626.1|17614.1|17640.1|17629.1|17645.1|17634.1|17616.1|17605.1|3976
1621522800000|2021-05-20 15:00:00|17641.1|17630.1|17652.1|17641.1|17658.1|17647.1|17628.1|17617.1|4428
1621526400000|2021-05-20 16:00:00|17653.1|17640.1|17621.1|17609.1|17653.1|17640.1|17613.1|17601.1|2304
1621530000000|2021-05-20 17:00:00|17620.1|17608.1|17623.1|17612.1|17627.1|17616.1|17611.1|17599.1|1100
1621533600000|2021-05-20 18:00:00|17624.1|17613.1|17638.1|17628.1|17643.1|17633.1|17621.1|17610.1|527
1621537200000|2021-05-20 19:00:00|17638.6|17628.6|17634.1|17624.1|17653.6|17643.6|17627.6|17617.6|1522
1621540800000|2021-05-20 20:00:00|17633.6|17623.6|17632.6|17622.6|17635.6|17625.6|17626.1|17616.1|493
1621544400000|2021-05-20 21:00:00|17633.1|17623.1|17626.3|17602.3|17653.1|17643.1|17625|17601|34
1621548000000|2021-05-20 22:00:00|17626.6|17602.6|17639.6|17615.6|17643.5|17619.5|17624.6|17600.6|0
1621551600000|2021-05-20 23:00:00|17640.3|17616.3|17658.3|17634.3|17659.1|17635.1|17637.5|17613.5|0
1621555200000|2021-05-21 00:00:00|17658.7|17634.7|17670.3|17646.3|17677.9|17653.9|17650.8|17626.8|0
1621558800000|2021-05-21 01:00:00|17660.1|17650.1|17526.1|17516.1|17701.1|17691.1|17523.1|17513.1|68563
1621562400000|2021-05-21 02:00:00|17523.1|17513.1|17339.4|17329.4|17523.1|17513.1|17300.4|17290.4|99978
1621566000000|2021-05-21 03:00:00|17340.4|17330.4|17352.4|17342.4|17381.4|17371.4|17282.4|17272.4|21401
1621569600000|2021-05-21 04:00:00|17349.4|17339.4|17364.4|17354.4|17365.4|17355.4|17343.4|17333.4|2524
1621573200000|2021-05-21 05:00:00|17359.4|17349.4|17372.4|17362.4|17455.4|17445.4|17341.4|17331.4|30899
1621576800000|2021-05-21 06:00:00|17371.4|17361.4|17342.4|17332.4|17392.4|17382.4|17325.4|17315.4|19869
1621580400000|2021-05-21 07:00:00|17341.4|17330.4|17355.4|17343.4|17360.4|17349.4|17324.4|17313.4|8481
1621584000000|2021-05-21 08:00:00|17354.4|17344.4|17383.6|17359.6|17383.9|17359.9|17323.4|17311.4|6236
1621587600000|2021-05-21 09:00:00|17383.7|17359.7|17375.4|17363.4|17408.4|17397.4|17369.4|17358.4|5785
1621591200000|2021-05-21 10:00:00|17374.4|17362.4|17369.4|17357.4|17387.4|17375.4|17368.4|17357.4|871
1621594800000|2021-05-21 11:00:00|17370.4|17358.4|17372.4|17360.4|17390.4|17379.4|17370.4|17358.4|808
1621598400000|2021-05-21 12:00:00|17373.4|17361.4|17368.4|17356.4|17385.4|17374.4|17363.4|17352.4|827
1621602000000|2021-05-21 13:00:00|17367.4|17357.4|17384.4|17372.4|17388.4|17376.4|17341.4|17330.4|3166
1621605600000|2021-05-21 14:00:00|17385.4|17374.4|17350.4|17338.4|17388.4|17376.4|17342.4|17331.4|2533
1621609200000|2021-05-21 15:00:00|17351.4|17339.4|17329.4|17318.4|17361.4|17349.4|17322.4|17310.4|2352
1621612800000|2021-05-21 16:00:00|17328.4|17317.4|17299.4|17287.4|17337.4|17326.4|17285.4|17273.4|2979
1621616400000|2021-05-21 17:00:00|17298.4|17286.4|17319.4|17307.4|17322.4|17311.4|17296.4|17284.4|1107
1621620000000|2021-05-21 18:00:00|17320.4|17308.4|17305.9|17295.9|17333.4|17322.4|17296.4|17285.4|1969
1621623600000|2021-05-21 19:00:00|17306.4|17296.4|17303.4|17293.4|17312.9|17302.9|17291.9|17281.9|1488
1621627200000|2021-05-21 20:00:00|17303.9|17293.9|17283.9|17273.9|17308.4|17298.4|17280.9|17270.9|877
1621807200000|2021-05-23 22:00:00|17269.8|17245.8|17272.7|17248.7|17275.1|17251.1|17249.2|17225.2|0
1621810800000|2021-05-23 23:00:00|17273.4|17249.4|17270.2|17246.2|17289.1|17265.1|17269.8|17245.8|0
1621814400000|2021-05-24 00:00:00|17271.8|17247.8|17295.6|17271.6|17313.1|17289.1|17270.2|17246.2|0
1621818000000|2021-05-24 01:00:00|17295.9|17271.9|17349.4|17339.4|17434.4|17424.4|17295.9|17271.9|63192
1621821600000|2021-05-24 02:00:00|17348.4|17338.4|17377.4|17367.4|17378.4|17368.4|17214.4|17204.4|53447
1621825200000|2021-05-24 03:00:00|17375.4|17365.4|17393|17383|17411.4|17401.4|17355.4|17345.4|18928
1621828800000|2021-05-24 04:00:00|17396|17386|17396|17386|17403|17393|17387|17377|2748
1621832400000|2021-05-24 05:00:00|17400|17390|17414|17404|17447|17437|17380|17370|29041
1621836000000|2021-05-24 06:00:00|17413|17403|17456|17446|17475|17465|17395|17385|32586
1621839600000|2021-05-24 07:00:00|17454|17444|17475|17464|17483|17471|17451|17439|18817
1621843200000|2021-05-24 08:00:00|17476|17463|17478.9|17454.9|17490.8|17475|17446|17435|7560
1621846800000|2021-05-24 09:00:00|17478|17466|17468|17456|17479|17468|17457|17446|2682
1621850400000|2021-05-24 10:00:00|17469|17457|17458|17447|17472|17460|17455|17444|875
1621854000000|2021-05-24 11:00:00|17457|17446|17452|17440|17461|17450|17449|17438|646
1621857600000|2021-05-24 12:00:00|17451|17441|17468|17456|17472|17460|17451|17440|1069
1621861200000|2021-05-24 13:00:00|17467|17455|17502|17491|17506|17495|17457|17445|2469
1621864800000|2021-05-24 14:00:00|17503|17492|17521|17510|17525|17513|17493|17481|1702
1621868400000|2021-05-24 15:00:00|17522|17511|17515|17504|17523|17512|17514|17503|1677
1621872000000|2021-05-24 16:00:00|17516|17505|17521|17510|17525|17514|17512|17500|1053
1621875600000|2021-05-24 17:00:00|17522|17509|17522|17510|17526|17515|17516|17504|858
1621879200000|2021-05-24 18:00:00|17523|17511|17526|17516|17530.5|17520.5|17521|17509|716
1621882800000|2021-05-24 19:00:00|17525.5|17515.5|17508|17498|17526.5|17516.5|17503.5|17493.5|1416
1621886400000|2021-05-24 20:00:00|17507.5|17497.5|17501.5|17491.5|17510|17500|17497.5|17487.5|586
1621890000000|2021-05-24 21:00:00|17501|17491|17511.2|17487.2|17511.2|17495.5|17500|17484|34
1621893600000|2021-05-24 22:00:00|17508.8|17484.8|17522.1|17498.1|17522.5|17498.5|17505.3|17481.3|0
1621897200000|2021-05-24 23:00:00|17522.9|17498.9|17516.8|17492.8|17523.1|17499.1|17513.7|17489.7|0
1621900800000|2021-05-25 00:00:00|17516|17492|17520.5|17496.5|17520.5|17496.5|17482.1|17458.1|0
1621904400000|2021-05-25 01:00:00|17508|17498|17726.2|17716.2|17736|17726|17495|17485|72756
1621908000000|2021-05-25 02:00:00|17727.2|17717.2|18038.2|18028.2|18051.2|18041.2|17721.2|17711.2|127580
1621911600000|2021-05-25 03:00:00|18039.2|18029.2|18015.2|18005.2|18056.2|18046.2|17987.2|17977.2|42660
1621915200000|2021-05-25 04:00:00|18014.2|18004.2|18032.2|18022.2|18035.2|18025.2|18012.2|18002.2|8140
1621918800000|2021-05-25 05:00:00|18030.2|18020.2|18166.2|18156.2|18191.2|18181.2|18010.2|18000.2|69860
1621922400000|2021-05-25 06:00:00|18167.2|18157.2|18225.2|18215.2|18262.2|18252.2|18147.2|18137.2|66072
1621926000000|2021-05-25 07:00:00|18226.2|18217.2|18261.2|18250.2|18261.2|18250.2|18223.2|18212.2|24225
1621929600000|2021-05-25 08:00:00|18260.2|18249.2|18266.9|18242.9|18271.7|18258.2|18243.2|18231.2|15525
1621933200000|2021-05-25 09:00:00|18256.2|18245.2|18259.2|18248.2|18263.2|18251.2|18240.2|18229.2|4123
1621936800000|2021-05-25 10:00:00|18258.2|18247.2|18262.2|18251.2|18272.2|18261.2|18245.2|18233.2|2379
1621940400000|2021-05-25 11:00:00|18261.2|18250.2|18269.2|18258.2|18281.2|18270.2|18261.2|18250.2|2534
1621944000000|2021-05-25 12:00:00|18270.2|18259.2|18272.2|18261.2|18276.2|18265.2|18266.2|18255.2|1625
1621947600000|2021-05-25 13:00:00|18273.2|18260.2|18353.2|18341.2|18359.2|18348.2|18270.2|18259.2|9735
1621951200000|2021-05-25 14:00:00|18352.2|18340.2|18363.2|18351.2|18390.2|18379.2|18345.2|18334.2|11524
1621954800000|2021-05-25 15:00:00|18362.2|18350.2|18359.2|18347.2|18370.2|18358.2|18329.2|18317.2|5973
1621958400000|2021-05-25 16:00:00|18358.2|18348.2|18370.2|18358.2|18372.2|18360.2|18349.2|18337.2|1800
1621962000000|2021-05-25 17:00:00|18369.2|18357.2|18361.2|18350.2|18373.2|18362.2|18347.2|18336.2|1757
1621965600000|2021-05-25 18:00:00|18362.2|18351.2|18361.2|18351.2|18364.7|18354.7|18346.2|18335.2|1140
1621969200000|2021-05-25 19:00:00|18360.7|18350.7|18347.7|18337.7|18361.7|18351.7|18335.7|18325.7|4426
1621972800000|2021-05-25 20:00:00|18348.7|18338.7|18340.7|18330.7|18348.7|18338.7|18330.7|18320.7|627
1621976400000|2021-05-25 21:00:00|18340.2|18330.2|18332.6|18308.6|18344.1|18330.7|18331|18307|7
1621980000000|2021-05-25 22:00:00|18332.4|18308.4|18349.5|18325.5|18351.5|18327.5|18331.2|18307.2|0
1621983600000|2021-05-25 23:00:00|18350.3|18326.3|18347.4|18323.4|18350.3|18326.3|18341.6|18317.6|0
1621987200000|2021-05-26 00:00:00|18346.6|18322.6|18375.6|18351.6|18380.4|18356.4|18342.4|18318.4|0
1621990800000|2021-05-26 01:00:00|18348.2|18338.2|18287.2|18277.2|18382.2|18372.2|18252.2|18242.2|107179
1621994400000|2021-05-26 02:00:00|18288.2|18278.2|18274.2|18264.2|18323.2|18313.2|18243.2|18233.2|63058
1621998000000|2021-05-26 03:00:00|18275.2|18265.2|18220.2|18210.2|18280.2|18270.2|18191.2|18181.2|38772
1622001600000|2021-05-26 04:00:00|18221.2|18211.2|18231.2|18221.2|18238.2|18228.2|18209.2|18199.2|11438
1622005200000|2021-05-26 05:00:00|18228.2|18218.2|18260.2|18250.2|18297.2|18287.2|18195.2|18185.2|44639
1622008800000|2021-05-26 06:00:00|18262.2|18252.2|18249.2|18239.2|18284.2|18274.2|18219.2|18209.2|33573
1622012400000|2021-05-26 07:00:00|18252.5|18238.5|18256.5|18245.5|18261.5|18250.5|18231.5|18219.5|11800
1622016000000|2021-05-26 08:00:00|18255.5|18244.5|18258.8|18234.8|18269.5|18255.5|18247.3|18223.3|3333
1622019600000|2021-05-26 09:00:00|18272.5|18257.5|18245.5|18233.5|18274.5|18262.5|18245.5|18233.5|2073
1622023200000|2021-05-26 10:00:00|18246.5|18232.5|18252.5|18240.5|18258.5|18246.5|18242.5|18231.5|466
1622026800000|2021-05-26 11:00:00|18253.5|18241.5|18252.5|18240.5|18264.5|18252.5|18249.5|18238.5|538
1622030400000|2021-05-26 12:00:00|18251.5|18239.5|18254.5|18242.5|18266.5|18254.5|18249.5|18237.5|1531
1622034000000|2021-05-26 13:00:00|18255.5|18243.5|18281.5|18270.5|18283.5|18272.5|18250.5|18238.5|2701
1622037600000|2021-05-26 14:00:00|18282.5|18271.5|18310.5|18298.5|18317.5|18305.5|18275.5|18263.5|3142
1622041200000|2021-05-26 15:00:00|18311.5|18299.5|18321.5|18309.5|18323.5|18312.5|18298.5|18286.5|3499
1622044800000|2021-05-26 16:00:00|18322.5|18310.5|18338.5|18327.5|18340.5|18328.5|18321.5|18310.5|3154
1622048400000|2021-05-26 17:00:00|18339.5|18326.5|18347.5|18335.5|18359.5|18348.5|18335.5|18324.5|2557
1622052000000|2021-05-26 18:00:00|18346.5|18336.5|18338.5|18328.5|18350.5|18339.5|18334.5|18324.5|939
1622055600000|2021-05-26 19:00:00|18338|18328|18351|18341|18351.5|18341.5|18333|18323|790
1622059200000|2021-05-26 20:00:00|18350.5|18340.5|18343|18333|18351.5|18341.5|18338|18328|440
1622062800000|2021-05-26 21:00:00|18344|18334|18345.9|18321.9|18348|18336|18340.5|18321.5|11
1622066400000|2021-05-26 22:00:00|18345.2|18321.2|18340.3|18316.3|18360.3|18336.3|18329.9|18305.9|0
1622070000000|2021-05-26 23:00:00|18339.5|18315.5|18340.3|18316.3|18340.7|18316.7|18332.2|18308.2|0
1622073600000|2021-05-27 00:00:00|18339.5|18315.5|18344|18320|18349.2|18325.2|18327.3|18303.3|0
1622077200000|2021-05-27 01:00:00|18339|18315|18205.6|18195.6|18339|18315|18111.6|18101.6|69062
1622080800000|2021-05-27 02:00:00|18201.6|18191.6|18460.6|18450.6|18565.6|18555.6|18188.6|18178.6|77163
1622084400000|2021-05-27 03:00:00|18458.6|18448.6|18285.6|18275.6|18465.6|18455.6|18231.6|18221.6|40572
1622088000000|2021-05-27 04:00:00|18286.6|18276.6|18283.6|18273.6|18289.6|18279.6|18270.6|18260.6|14053
1622091600000|2021-05-27 05:00:00|18280.6|18270.6|18294.6|18284.6|18315.6|18305.6|18217.6|18207.6|34169
1622095200000|2021-05-27 06:00:00|18296.6|18286.6|18320.6|18310.6|18366.6|18356.6|18285.6|18275.6|39932
1622098800000|2021-05-27 07:00:00|18322|18309|18318|18306|18345|18333|18315|18303|20182
1622102400000|2021-05-27 08:00:00|18319|18307|18348.8|18324.8|18360.3|18346|18316|18304|7644
1622106000000|2021-05-27 09:00:00|18349|18325|18346|18333|18358|18346|18334|18323|2752
1622109600000|2021-05-27 10:00:00|18347|18334|18353|18341|18360|18349|18344|18332|668
1622113200000|2021-05-27 11:00:00|18354|18342|18348|18336|18355|18342|18332|18321|1584
1622116800000|2021-05-27 12:00:00|18349|18337|18370|18359|18372|18360|18342|18329|1657
1622120400000|2021-05-27 13:00:00|18369|18357|18370|18357|18379|18367|18347|18335|2360
1622124000000|2021-05-27 14:00:00|18371|18358|18375|18363|18391|18380|18363|18351|2416
1622127600000|2021-05-27 15:00:00|18376|18364|18371|18359|18382|18371|18352|18341|1922
1622131200000|2021-05-27 16:00:00|18372|18360|18358|18346|18379|18366|18352|18340|1616
1622134800000|2021-05-27 17:00:00|18357|18348|18362|18350|18366|18355|18351|18339|721
1622138400000|2021-05-27 18:00:00|18361|18351|18368|18358|18368|18358|18356|18344|1047
1622142000000|2021-05-27 19:00:00|18367.5|18357.5|18376|18366|18380.5|18370.5|18356.5|18346.5|1557
1622145600000|2021-05-27 20:00:00|18374|18364|18383.5|18373.5|18388.5|18378.5|18373.5|18363.5|870
1622149200000|2021-05-27 21:00:00|18384.5|18374.5|18386.9|18362.9|18391.6|18375.5|18379|18359.7|56
1622152800000|2021-05-27 22:00:00|18387.5|18363.5|18388.2|18364.2|18394.9|18370.9|18384.1|18360.1|0
1622156400000|2021-05-27 23:00:00|18388.6|18364.6|18405.7|18381.7|18407.3|18383.3|18381.5|18357.5|0
1622160000000|2021-05-28 00:00:00|18406.5|18382.5|18422.3|18398.3|18425|18401|18397.3|18373.3|0
1622163600000|2021-05-28 01:00:00|18411|18401|18283|18273|18417|18407|18195|18185|59130
1622167200000|2021-05-28 02:00:00|18281|18271|18296.5|18286.5|18361.5|18351.5|18268.5|18258.5|30456
1622170800000|2021-05-28 03:00:00|18297.5|18287.5|18327.5|18317.5|18341.5|18331.5|18276.5|18266.5|13251
1622174400000|2021-05-28 04:00:00|18325.5|18315.5|18297.5|18287.5|18325.5|18315.5|18295.5|18285.5|4088
1622178000000|2021-05-28 05:00:00|18298.5|18288.5|18191.5|18181.5|18457.5|18447.5|18191.5|18181.5|71749
1622181600000|2021-05-28 06:00:00|18192.5|18182.5|18282.5|18272.5|18286.5|18276.5|18133.5|18123.5|74784
1622185200000|2021-05-28 07:00:00|18281.9|18269.9|18305.9|18294.9|18309.9|18297.9|18281.9|18269.9|10775
1622188800000|2021-05-28 08:00:00|18304.9|18293.9|18317.7|18293.7|18331.9|18320.9|18304.9|18285.5|3776
1622192400000|2021-05-28 09:00:00|18318.9|18306.9|18321.9|18310.9|18335.9|18323.9|18310.9|18298.9|2247
1622196000000|2021-05-28 10:00:00|18322.9|18309.9|18330.9|18319.9|18330.9|18319.9|18313.9|18301.9|908
1622199600000|2021-05-28 11:00:00|18329.9|18318.9|18318.9|18306.9|18330.9|18319.9|18313.9|18301.9|1444
1622203200000|2021-05-28 12:00:00|18317.9|18305.9|18303.9|18291.9|18318.9|18306.9|18297.9|18286.9|1611
1622206800000|2021-05-28 13:00:00|18302.9|18292.9|18361.9|18349.9|18368.9|18357.9|18300.9|18289.9|3523
1622210400000|2021-05-28 14:00:00|18360.9|18348.9|18350.9|18338.9|18363.9|18352.9|18334.9|18323.9|1781
1622214000000|2021-05-28 15:00:00|18349.9|18339.9|18350.9|18338.9|18359.9|18348.9|18344.9|18333.9|1560
1622217600000|2021-05-28 16:00:00|18351.9|18339.9|18354.9|18342.9|18357.9|18346.9|18349.9|18338.9|680
1622221200000|2021-05-28 17:00:00|18355.9|18343.9|18360.9|18349.9|18361.9|18350.9|18353.9|18342.9|925
1622224800000|2021-05-28 18:00:00|18361.9|18350.9|18367.4|18357.4|18369.4|18359.4|18350.9|18339.9|1229
1622228400000|2021-05-28 19:00:00|18366.9|18356.9|18352.4|18342.4|18378.4|18368.4|18351.4|18341.4|2837
1622232000000|2021-05-28 20:00:00|18350.4|18340.4|18366.9|18356.9|18366.9|18356.9|18350.4|18340.4|609
1622412000000|2021-05-30 22:00:00|18373.2|18349.2|18379.2|18355.2|18383.9|18359.9|18373.2|18349.2|0
1622415600000|2021-05-30 23:00:00|18380|18356|18354.9|18330.9|18380|18356|18348.7|18324.7|0
1622419200000|2021-05-31 00:00:00|18354.5|18330.5|18353.9|18329.9|18363.9|18339.9|18347.2|18323.2|0
1622422800000|2021-05-31 01:00:00|18378.9|18368.9|18063.2|18053.2|18387.9|18377.9|18009.2|17999.2|86512
1622426400000|2021-05-31 02:00:00|18062.2|18052.2|18072.2|18062.2|18117.2|18107.2|18025.2|18015.2|39432
1622430000000|2021-05-31 03:00:00|18071.2|18061.2|18069.2|18059.2|18096.2|18086.2|18047.2|18037.2|11703
1622433600000|2021-05-31 04:00:00|18068.2|18058.2|18071.2|18061.2|18078.2|18068.2|18060.2|18050.2|2520
1622437200000|2021-05-31 05:00:00|18070.2|18060.2|18137.2|18127.2|18143.2|18133.2|18043.2|18033.2|29955
1622440800000|2021-05-31 06:00:00|18139.2|18129.2|18208.2|18198.2|18228.2|18218.2|18108.2|18098.2|37920
1622444400000|2021-05-31 07:00:00|18211.2|18199.2|18267.2|18255.2|18271.2|18259.2|18210.2|18198.2|10507
1622448000000|2021-05-31 08:00:00|18266.2|18254.2|18254.5|18230.5|18270.2|18259.2|18249.2|18226.6|6187
1622451600000|2021-05-31 09:00:00|18252.2|18228.2|18231.2|18219.2|18268.2|18255.2|18225.2|18214.2|2610
1622455200000|2021-05-31 10:00:00|18230.2|18220.2|18229.2|18218.2|18239.2|18227.2|18225.2|18214.2|1011
1622458800000|2021-05-31 11:00:00|18231.2|18219.2|18214.2|18201.2|18232.2|18220.2|18210.2|18199.2|1452
1622462400000|2021-05-31 12:00:00|18213.2|18200.2|18210.2|18198.2|18218.2|18206.2|18206.2|18193.2|1061
1622466000000|2021-05-31 13:00:00|18207.2|18195.2|18203.2|18191.2|18212.2|18201.2|18198.2|18186.2|3977
1622469600000|2021-05-31 14:00:00|18202.2|18190.2|18197.2|18185.2|18207.2|18194.2|18194.2|18182.2|1948
1622473200000|2021-05-31 15:00:00|18198.2|18186.2|18192.2|18180.2|18199.2|18188.2|18182.2|18171.2|1513
1622476800000|2021-05-31 16:00:00|18191.2|18181.2|18192.2|18180.2|18206.2|18195.2|18189.2|18177.2|710
1622480400000|2021-05-31 17:00:00|18193.2|18181.2|18200.2|18187.2|18206.2|18193.2|18193.2|18181.2|247
1622484000000|2021-05-31 18:00:00|18199.2|18188.2|18208.7|18198.7|18209.7|18199.7|18197.2|18185.2|326
1622487600000|2021-05-31 19:00:00|18209.7|18199.7|18209.7|18199.7|18211.7|18201.7|18206.2|18196.2|302
1622491200000|2021-05-31 20:00:00|18209.2|18199.2|18215.7|18205.7|18216.2|18206.2|18206.7|18196.7|133
1622494800000|2021-05-31 21:00:00|18216.2|18206.2|18218.1|18194.1|18221.4|18206.2|18207.7|18194.1|34
1622498400000|2021-05-31 22:00:00|18219.4|18195.4|18242.6|18218.6|18244.2|18220.2|18219.4|18195.4|0
1622502000000|2021-05-31 23:00:00|18241.8|18217.8|18249.7|18225.7|18251.3|18227.3|18237|18213|0
1622505600000|2021-06-01 00:00:00|18248.9|18224.9|18236.1|18212.1|18257.8|18233.8|18233.5|18209.5|0
1622509200000|2021-06-01 01:00:00|18216.2|18206.2|18140.5|18130.5|18260.2|18250.2|18085.2|18075.2|71298
1622512800000|2021-06-01 02:00:00|18141.5|18131.5|18026.5|18016.5|18193.5|18183.5|17990.5|17980.5|69431
1622516400000|2021-06-01 03:00:00|18028.5|18018.5|18176.5|18166.5|18209.5|18199.5|18028.5|18018.5|29107
1622520000000|2021-06-01 04:00:00|18175.5|18165.5|18180.5|18170.5|18183.5|18173.5|18166.5|18156.5|2513
1622523600000|2021-06-01 05:00:00|18179.5|18169.5|18230.5|18220.5|18233.5|18223.5|18140.5|18130.5|35942
1622527200000|2021-06-01 06:00:00|18231.5|18221.5|18232.5|18222.5|18253.5|18243.5|18168.5|18158.5|33489
1622530800000|2021-06-01 07:00:00|18233.5|18223.5|18249.3|18237.3|18253.3|18242.3|18226.3|18214.3|8382
1622534400000|2021-06-01 08:00:00|18250.3|18238.3|18265.2|18241.2|18273.3|18257.3|18238.3|18217.8|4432
1622538000000|2021-06-01 09:00:00|18238.3|18224.3|18238.3|18227.3|18261.3|18250.3|18237.3|18224.3|2014
1622541600000|2021-06-01 10:00:00|18239.3|18226.3|18249.3|18237.3|18249.3|18238.3|18236.3|18225.3|886
1622545200000|2021-06-01 11:00:00|18250.3|18238.3|18270.3|18258.3|18273.3|18261.3|18248.3|18237.3|1907
1622548800000|2021-06-01 12:00:00|18269.3|18257.3|18253.3|18241.3|18272.3|18261.3|18253.3|18241.3|1566
1622552400000|2021-06-01 13:00:00|18252.3|18242.3|18263.3|18252.3|18272.3|18261.3|18242.3|18231.3|5064
1622556000000|2021-06-01 14:00:00|18264.3|18251.3|18257.3|18245.3|18285.3|18273.3|18235.3|18223.3|6465
1622559600000|2021-06-01 15:00:00|18256.3|18244.3|18267.3|18256.3|18269.3|18258.3|18244.3|18233.3|1903
1622563200000|2021-06-01 16:00:00|18268.3|18257.3|18267.3|18256.3|18270.3|18259.3|18249.3|18238.3|1717
1622566800000|2021-06-01 17:00:00|18266.3|18255.3|18270.3|18259.3|18271.3|18260.3|18254.3|18243.3|1849
1622570400000|2021-06-01 18:00:00|18269.3|18258.3|18283.3|18273.3|18284.3|18274.3|18268.3|18256.3|933
1622574000000|2021-06-01 19:00:00|18283.8|18273.8|18263.3|18253.3|18289.8|18279.8|18258.3|18248.3|3441
1622577600000|2021-06-01 20:00:00|18263.8|18253.8|18253.3|18243.3|18263.8|18253.8|18252.8|18242.8|545
1622581200000|2021-06-01 21:00:00|18253.8|18243.8|18258.3|18234.3|18262|18244.8|18252.3|18232.9|44
1622584800000|2021-06-01 22:00:00|18258.4|18234.4|18237.3|18213.3|18260.1|18236.1|18236.2|18212.2|0
1622588400000|2021-06-01 23:00:00|18236.5|18212.5|18249.2|18225.2|18249.2|18225.2|18234.1|18210.1|0
1622592000000|2021-06-02 00:00:00|18248.4|18224.4|18267.4|18243.4|18275.4|18251.4|18240.8|18216.8|0
1622595600000|2021-06-02 01:00:00|18258.3|18248.3|18102.3|18092.3|18320.3|18310.3|18098.3|18088.3|75169
1622599200000|2021-06-02 02:00:00|18100.3|18090.3|18021.3|18011.3|18159.3|18149.3|18019.3|18009.3|66169
1622602800000|2021-06-02 03:00:00|18019.3|18009.3|18042.7|18032.7|18101.7|18091.7|18001.3|17991.3|22653
1622606400000|2021-06-02 04:00:00|18044.7|18034.7|18036.7|18026.7|18054.7|18044.7|18031.7|18021.7|2565
1622610000000|2021-06-02 05:00:00|18039.7|18029.7|18044.7|18034.7|18135.7|18125.7|18013.7|18003.7|37061
1622613600000|2021-06-02 06:00:00|18042.7|18032.7|18102.7|18092.7|18123.7|18113.7|17998.7|17988.7|43597
1622617200000|2021-06-02 07:00:00|18101.3|18090.3|18120.3|18109.3|18129.3|18117.3|18082.3|18071.3|8708
1622620800000|2021-06-02 08:00:00|18121.3|18110.3|18103|18079|18132.6|18121.3|18098.3|18074.3|5624
1622624400000|2021-06-02 09:00:00|18102.8|18078.8|18142.3|18131.3|18144.3|18133.3|18102.8|18078.8|2658
1622628000000|2021-06-02 10:00:00|18143.3|18130.3|18148.3|18137.3|18149.3|18138.3|18134.3|18122.3|1397
1622631600000|2021-06-02 11:00:00|18149.3|18138.3|18141.3|18129.3|18153.3|18142.3|18137.3|18126.3|1461
1622635200000|2021-06-02 12:00:00|18140.3|18130.3|18143.3|18131.3|18156.3|18145.3|18125.3|18114.3|1261
1622638800000|2021-06-02 13:00:00|18144.3|18132.3|18147.3|18135.3|18153.3|18142.3|18117.3|18106.3|2212
1622642400000|2021-06-02 14:00:00|18146.3|18134.3|18144.3|18133.3|18155.3|18144.3|18137.3|18126.3|1573
1622646000000|2021-06-02 15:00:00|18143.3|18132.3|18159.3|18148.3|18165.3|18153.3|18141.3|18129.3|1889
1622649600000|2021-06-02 16:00:00|18160.3|18149.3|18152.3|18141.3|18164.3|18152.3|18148.3|18137.3|1049
1622653200000|2021-06-02 17:00:00|18153.3|18142.3|18163.3|18152.3|18164.3|18153.3|18142.3|18131.3|2092
1622656800000|2021-06-02 18:00:00|18162.3|18151.3|18169.8|18159.8|18170.8|18160.8|18151.3|18140.3|1585
1622660400000|2021-06-02 19:00:00|18169.3|18159.3|18161.8|18151.8|18171.8|18161.8|18147.3|18137.3|2081
1622664000000|2021-06-02 20:00:00|18160.3|18150.3|18159.8|18149.8|18165.8|18155.8|18154.3|18144.3|428
1622667600000|2021-06-02 21:00:00|18159.3|18149.3|18174.2|18150.2|18174.8|18150.8|18154.8|18144.8|21
1622671200000|2021-06-02 22:00:00|18177|18153|18177.5|18153.5|18180.7|18156.7|18172.6|18148.6|0
1622674800000|2021-06-02 23:00:00|18176.7|18152.7|18170.7|18146.7|18178.3|18154.3|18162.5|18138.5|0
1622678400000|2021-06-03 00:00:00|18171.5|18147.5|18183.9|18159.9|18188.1|18164.1|18168.3|18144.3|0
1622682000000|2021-06-03 01:00:00|18172.3|18162.3|18171.6|18161.6|18216.6|18206.6|18090.3|18080.3|61862
1622685600000|2021-06-03 02:00:00|18173.6|18163.6|18156.6|18146.6|18217.6|18207.6|18091.6|18081.6|48766
1622689200000|2021-06-03 03:00:00|18157.6|18147.6|18177.6|18167.6|18232.6|18222.6|18154.6|18144.6|22624
1622692800000|2021-06-03 04:00:00|18179.6|18169.6|18180.6|18170.6|18183.6|18173.6|18175.6|18165.6|1232
1622696400000|2021-06-03 05:00:00|18179.6|18169.6|18122.6|18112.6|18199.6|18189.6|18100.6|18090.6|30900
1622700000000|2021-06-03 06:00:00|18124.6|18114.6|18030.6|18020.6|18139.6|18129.6|18008.6|17998.6|42003
1622703600000|2021-06-03 07:00:00|18023|18011|18006|17994|18030|18018|18003|17991|6064
1622707200000|2021-06-03 08:00:00|18007|17995|18058.2|18034.2|18065|18041|18003|17987.8|2554
1622710800000|2021-06-03 09:00:00|18019|18007|18028|18017|18033|18022|18007|17996|1387
1622714400000|2021-06-03 10:00:00|18027|18016|17975|17963|18030|18019|17968|17956|3321
1622718000000|2021-06-03 11:00:00|17976|17964|17978|17967|17989|17978|17967|17955|2105
1622721600000|2021-06-03 12:00:00|17976|17965|17997|17985|18003|17992|17967|17956|1740
1622725200000|2021-06-03 13:00:00|17998|17986|17960|17948|18005|17994|17943|17931|3988
1622728800000|2021-06-03 14:00:00|17961|17947|18020|18008|18020|18009|17959|17947|4433
1622732400000|2021-06-03 15:00:00|18019|18009|17994|17983|18032|18021|17991|17980|4015
1622736000000|2021-06-03 16:00:00|17995|17984|17983|17971|17999|17988|17968|17957|2435
1622739600000|2021-06-03 17:00:00|17982|17970|17999|17987|18004|17992|17976|17965|1320
1622743200000|2021-06-03 18:00:00|17998|17988|17984|17974|17999|17988|17981.5|17971.5|1584
1622746800000|2021-06-03 19:00:00|17983.5|17973.5|17993|17983|17999.5|17989.5|17983.5|17973.5|1667
1622750400000|2021-06-03 20:00:00|17992.5|17982.5|17982.5|17972.5|17993.5|17983.5|17982|17972|472
1622754000000|2021-06-03 21:00:00|17981.5|17971.5|18000.1|17976.1|18001.9|17977.9|17980.5|17970.5|39
1622757600000|2021-06-03 22:00:00|17999.6|17975.6|17999.8|17975.8|18007.7|17983.7|17990.9|17966.9|0
1622761200000|2021-06-03 23:00:00|17999|17975|17983.8|17959.8|18003|17979|17981.4|17957.4|0
1622764800000|2021-06-04 00:00:00|17984.6|17960.6|17977.8|17953.8|17984.6|17960.6|17958.1|17934.1|0
1622768400000|2021-06-04 01:00:00|17975.6|17951.6|17997.6|17987.6|18073|18063|17927|17917|70003
1622772000000|2021-06-04 02:00:00|17995.6|17985.6|18062.6|18052.6|18112.6|18102.6|17987.6|17977.6|45955
1622775600000|2021-06-04 03:00:00|18063.6|18053.6|18312.6|18302.6|18356.6|18346.6|18021.6|18011.6|38536
1622779200000|2021-06-04 04:00:00|18311.6|18301.6|18196.6|18186.6|18332.6|18322.6|18172.6|18162.6|18032
1622782800000|2021-06-04 05:00:00|18198.6|18188.6|18167.6|18157.6|18393.6|18383.6|18098.6|18088.6|116011
1622786400000|2021-06-04 06:00:00|18166.6|18156.6|18148.6|18138.6|18194.6|18184.6|18050.6|18040.6|48785
1622790000000|2021-06-04 07:00:00|18149.6|18139.6|18137.6|18125.6|18161.6|18149.6|18130.6|18118.6|5611
1622793600000|2021-06-04 08:00:00|18136.6|18124.6|18155.2|18131.2|18167.7|18149.6|18130.6|18118.6|4092
1622797200000|2021-06-04 09:00:00|18155.6|18131.6|18153.6|18142.6|18158.2|18143.6|18117.6|18105.6|2451
1622800800000|2021-06-04 10:00:00|18154.6|18143.6|18126.6|18114.6|18160.6|18149.6|18119.6|18108.6|1988
1622804400000|2021-06-04 11:00:00|18127.6|18115.6|18129.6|18118.6|18153.6|18142.6|18127.6|18115.6|1193
1622808000000|2021-06-04 12:00:00|18131.6|18120.6|18175.6|18163.6|18180.6|18169.6|18122.6|18110.6|5531
1622811600000|2021-06-04 13:00:00|18176.6|18164.6|18198.6|18187.6|18202.6|18191.6|18176.6|18163.6|3947
1622815200000|2021-06-04 14:00:00|18200.6|18188.6|18192.6|18180.6|18204.6|18193.6|18186.6|18175.6|2365
1622818800000|2021-06-04 15:00:00|18193.6|18181.6|18199.6|18188.6|18204.6|18192.6|18189.6|18178.6|1414
1622822400000|2021-06-04 16:00:00|18200.6|18189.6|18214.6|18202.6|18216.6|18205.6|18199.6|18187.6|1237
1622826000000|2021-06-04 17:00:00|18213.6|18203.6|18230.6|18219.6|18232.6|18221.6|18213.6|18202.6|1771
1622829600000|2021-06-04 18:00:00|18231.6|18220.6|18220.1|18210.1|18233.6|18222.6|18219.1|18209.1|1380
1622833200000|2021-06-04 19:00:00|18219.6|18209.6|18218.6|18208.6|18229.6|18219.6|18216.6|18206.6|1592
1622836800000|2021-06-04 20:00:00|18217.6|18207.6|18232.6|18222.6|18234.6|18224.6|18216.1|18206.1|447
1623016800000|2021-06-06 22:00:00|18241.7|18217.7|18225.7|18201.7|18241.9|18217.9|18221.8|18197.8|0
1623020400000|2021-06-06 23:00:00|18226.1|18202.1|18232.1|18208.1|18235.3|18211.3|18222.5|18198.5|0
1623024000000|2021-06-07 00:00:00|18231.7|18207.7|18209|18185|18233.7|18209.7|18200.3|18176.3|0
1623027600000|2021-06-07 01:00:00|18208.6|18184.6|18021.1|18011.1|18230.1|18220.1|17977.1|17967.1|74557
1623031200000|2021-06-07 02:00:00|18020.1|18010.1|17989.1|17979.1|18072.1|18062.1|17966.1|17956.1|46795
1623034800000|2021-06-07 03:00:00|17988.1|17978.1|17978.1|17968.1|18019.1|18009.1|17945.1|17935.1|15315
1623038400000|2021-06-07 04:00:00|17975.1|17965.1|17989.1|17979.1|17993.1|17983.1|17971.1|17961.1|1868
1623042000000|2021-06-07 05:00:00|17988.1|17978.1|18072.1|18062.1|18089.1|18079.1|17977.1|17967.1|25556
1623045600000|2021-06-07 06:00:00|18073.1|18063.1|18097.1|18087.1|18107.1|18097.1|18056.1|18046.1|23789
1623049200000|2021-06-07 07:00:00|18098.9|18086.9|18090.9|18079.9|18100.9|18088.9|18066.9|18055.9|6799
1623052800000|2021-06-07 08:00:00|18091.9|18078.9|18112.6|18088.6|18113.4|18092.9|18083.9|18068.8|6632
1623056400000|2021-06-07 09:00:00|18106.9|18093.9|18095.9|18083.9|18118.9|18107.9|18085.9|18073.9|1210
1623060000000|2021-06-07 10:00:00|18094.9|18084.9|18101.9|18090.9|18106.9|18095.9|18092.9|18081.9|855
1623063600000|2021-06-07 11:00:00|18102.9|18091.9|18119.9|18107.9|18119.9|18107.9|18102.9|18090.9|1075
1623067200000|2021-06-07 12:00:00|18118.9|18106.9|18111.9|18099.9|18119.9|18108.9|18108.9|18097.9|496
1623070800000|2021-06-07 13:00:00|18110.9|18100.9|18076.9|18064.9|18111.9|18100.9|18067.9|18056.9|2086
1623074400000|2021-06-07 14:00:00|18075.9|18065.9|18083.9|18071.9|18083.9|18072.9|18051.9|18040.9|2547
1623078000000|2021-06-07 15:00:00|18084.9|18072.9|18075.9|18063.9|18086.9|18075.9|18057.9|18046.9|1199
1623081600000|2021-06-07 16:00:00|18076.9|18064.9|18086.9|18075.9|18088.9|18076.9|18073.9|18062.9|876
1623085200000|2021-06-07 17:00:00|18087.9|18076.9|18081.9|18069.9|18092.9|18080.9|18076.9|18065.9|1065
1623088800000|2021-06-07 18:00:00|18082.9|18070.9|18092.4|18082.4|18092.9|18082.9|18080.9|18069.9|341
1623092400000|2021-06-07 19:00:00|18091.9|18081.9|18106.9|18096.9|18109.4|18099.4|18091.9|18081.9|622
1623096000000|2021-06-07 20:00:00|18108.4|18098.4|18092.9|18082.9|18109.4|18099.4|18092.4|18082.4|336
1623099600000|2021-06-07 21:00:00|18091.4|18081.4|18117.8|18093.8|18121.7|18097.7|18080.4|18070.4|20
1623103200000|2021-06-07 22:00:00|18118.4|18094.4|18111|18087|18119.6|18095.6|18110.8|18086.8|0
1623106800000|2021-06-07 23:00:00|18111.8|18087.8|18114|18090|18124.3|18100.3|18111.4|18087.4|0
1623110400000|2021-06-08 00:00:00|18113.2|18089.2|18122.8|18098.8|18134|18110|18111.3|18087.3|0
1623114000000|2021-06-08 01:00:00|18101.9|18091.9|18164.5|18154.5|18289.5|18279.5|18016.9|18006.9|78591
1623117600000|2021-06-08 02:00:00|18166.5|18156.5|17862.5|17852.5|18249.5|18239.5|17829.5|17819.5|81251
1623121200000|2021-06-08 03:00:00|17861.5|17851.5|17884.5|17874.5|17954.5|17944.5|17846.5|17836.5|30884
1623124800000|2021-06-08 04:00:00|17881.5|17871.5|17902.5|17892.5|17902.5|17892.5|17881.5|17871.5|4183
1623128400000|2021-06-08 05:00:00|17900.5|17890.5|17835.5|17825.5|17907.5|17897.5|17758.5|17748.5|62755
1623132000000|2021-06-08 06:00:00|17834.5|17824.5|17907.5|17897.5|17932.5|17922.5|17814.5|17804.5|34553
1623135600000|2021-06-08 07:00:00|17911.5|17896.5|17922.5|17911.5|17937.5|17926.5|17900.5|17888.5|8647
1623139200000|2021-06-08 08:00:00|17923.5|17912.5|17961.7|17937.7|17964.2|17940.2|17918.5|17907.5|7248
1623142800000|2021-06-08 09:00:00|17943.5|17928.5|17952.5|17940.5|17962.5|17951.5|17941.5|17928.5|1340
1623146400000|2021-06-08 10:00:00|17951.5|17939.5|17936.5|17924.5|17952.5|17940.5|17898.5|17887.5|2926
1623150000000|2021-06-08 11:00:00|17937.5|17925.5|17960.5|17949.5|17963.5|17952.5|17931.5|17920.5|1372
1623153600000|2021-06-08 12:00:00|17961.5|17950.5|17956.5|17944.5|17963.5|17952.5|17953.5|17942.5|667
1623157200000|2021-06-08 13:00:00|17954.5|17942.5|17899.5|17888.5|17957.5|17945.5|17887.5|17876.5|3866
1623160800000|2021-06-08 14:00:00|17898.5|17887.5|17904.5|17892.5|17914.5|17903.5|17897.5|17885.5|2066
1623164400000|2021-06-08 15:00:00|17905.5|17893.5|17903.5|17891.5|17906.5|17895.5|17874.5|17863.5|1798
1623168000000|2021-06-08 16:00:00|17902.5|17890.5|17913.5|17901.5|17915.5|17904.5|17899.5|17888.5|620
1623171600000|2021-06-08 17:00:00|17912.5|17900.5|17912.5|17901.5|17920.5|17909.5|17907.5|17896.5|568
1623175200000|2021-06-08 18:00:00|17911.5|17900.5|17926|17916|17926|17916|17911.5|17900.5|441
1623178800000|2021-06-08 19:00:00|17927|17917|17920.5|17910.5|17932|17922|17918|17908|1314
1623182400000|2021-06-08 20:00:00|17921|17911|17928|17918|17928|17918|17917.5|17907.5|349
1623186000000|2021-06-08 21:00:00|17927.5|17917.5|17929.6|17905.6|17930|17918|17912.5|17902.5|26
1623189600000|2021-06-08 22:00:00|17929.7|17905.7|17940.5|17916.5|17940.5|17916.5|17922.6|17898.6|0
1623193200000|2021-06-08 23:00:00|17941.3|17917.3|17940.4|17916.4|17945.9|17921.9|17938|17914|0
1623196800000|2021-06-09 00:00:00|17940|17916|17942.3|17918.3|17959.6|17935.6|17934.7|17910.7|0
1623200400000|2021-06-09 01:00:00|17930.4|17920.4|17958.4|17948.4|17982.4|17972.4|17867.4|17857.4|64135
1623204000000|2021-06-09 02:00:00|17956.4|17946.4|18002.4|17992.4|18015.4|18005.4|17902.4|17892.4|39281
1623207600000|2021-06-09 03:00:00|18004.4|17994.4|17976.4|17966.4|18040.4|18030.4|17953.4|17943.4|19613
1623211200000|2021-06-09 04:00:00|17975.4|17965.4|17985.4|17975.4|17986.4|17976.4|17972.4|17962.4|1405
1623214800000|2021-06-09 05:00:00|17983.4|17973.4|17899.4|17889.4|17983.4|17973.4|17874.4|17864.4|36583
1623218400000|2021-06-09 06:00:00|17898.4|17888.4|17967.4|17957.4|17991.4|17981.4|17891.4|17881.4|27117
1623222000000|2021-06-09 07:00:00|17967.3|17955.3|17947.3|17935.3|17974.3|17962.3|17943.3|17932.3|5734
1623225600000|2021-06-09 08:00:00|17948.3|17936.3|17978.4|17954.4|17984.4|17960.4|17941.3|17930.3|2702
1623229200000|2021-06-09 09:00:00|17955.3|17943.3|17948.3|17936.3|17963.3|17949.3|17934.3|17922.3|1795
1623232800000|2021-06-09 10:00:00|17947.3|17937.3|17947.3|17936.3|17952.3|17941.3|17938.3|17926.3|1108
1623236400000|2021-06-09 11:00:00|17948.3|17935.3|17937.3|17925.3|17948.3|17936.3|17924.3|17913.3|1915
1623240000000|2021-06-09 12:00:00|17938.3|17926.3|17941.3|17930.3|17949.3|17938.3|17935.3|17924.3|1446
1623243600000|2021-06-09 13:00:00|17942.3|17929.3|17946.3|17935.3|17965.3|17954.3|17920.3|17909.3|3137
1623247200000|2021-06-09 14:00:00|17947.3|17936.3|17920.3|17909.3|17948.3|17937.3|17918.3|17907.3|3041
1623250800000|2021-06-09 15:00:00|17921.3|17910.3|17925.3|17914.3|17934.3|17923.3|17920.3|17909.3|1682
1623254400000|2021-06-09 16:00:00|17926.3|17915.3|17936.3|17925.3|17938.3|17926.3|17924.3|17913.3|428
1623258000000|2021-06-09 17:00:00|17937.3|17926.3|17932.3|17921.3|17942.3|17931.3|17930.3|17918.3|460
1623261600000|2021-06-09 18:00:00|17933.3|17922.3|17936.3|17925.3|17939.3|17928.3|17928.3|17917.3|409
1623265200000|2021-06-09 19:00:00|17928.3|17918.3|17922.8|17912.8|17929.8|17919.8|17915.8|17905.8|834
1623268800000|2021-06-09 20:00:00|17924.3|17914.3|17931.8|17921.8|17932.3|17922.3|17919.3|17909.3|303
1623272400000|2021-06-09 21:00:00|17932.3|17922.3|17931.7|17907.7|17959.8|17949.8|17920.8|17906|241
1623276000000|2021-06-09 22:00:00|17931.5|17907.5|17935.9|17911.9|17937.9|17913.9|17931.5|17907.5|0
1623279600000|2021-06-09 23:00:00|17935.1|17911.1|17933.2|17909.2|17940.6|17916.6|17930|17906|0
1623283200000|2021-06-10 00:00:00|17932.4|17908.4|17950.1|17926.1|17950.5|17926.5|17929.8|17905.8|0
1623286800000|2021-06-10 01:00:00|17948.3|17938.3|18101.3|18091.3|18230.3|18220.3|17926.3|17916.3|99405
1623290400000|2021-06-10 02:00:00|18102.3|18092.3|18210.6|18200.6|18221.6|18211.6|18100.3|18090.3|66328
1623294000000|2021-06-10 03:00:00|18208.6|18198.6|18230.6|18220.6|18254.6|18244.6|18170.6|18160.6|28715
1623297600000|2021-06-10 04:00:00|18228.6|18218.6|18228.6|18218.6|18240.6|18230.6|18225.6|18215.6|3210
1623301200000|2021-06-10 05:00:00|18230.6|18220.6|18075.6|18065.6|18239.6|18229.6|18067.6|18057.6|46129
1623304800000|2021-06-10 06:00:00|18074.6|18064.6|18096.6|18086.6|18144.6|18134.6|18052.6|18042.6|43765
1623308400000|2021-06-10 07:00:00|18095.6|18083.6|18046.2|18035.2|18095.6|18083.6|18027.2|18016.2|10083
1623312000000|2021-06-10 08:00:00|18047.2|18036.2|18081.2|18057.2|18081.2|18057.2|18042.2|18030.2|4212
1623315600000|2021-06-10 09:00:00|18078.2|18070.2|18055.2|18043.2|18080.2|18070.2|18049.2|18038.2|1885
1623319200000|2021-06-10 10:00:00|18056.2|18044.2|18046.2|18035.2|18073.2|18061.2|18046.2|18035.2|1604
1623322800000|2021-06-10 11:00:00|18045.2|18034.2|18032.2|18021.2|18051.2|18040.2|18020.2|18009.2|2601
1623326400000|2021-06-10 12:00:00|18033.2|18020.2|18048.2|18036.2|18057.2|18046.2|18004.2|17992.2|4604
1623330000000|2021-06-10 13:00:00|18049.2|18037.2|18080.2|18069.2|18096.2|18085.2|18041.2|18030.2|8083
1623333600000|2021-06-10 14:00:00|18081.2|18070.2|18069.2|18057.2|18100.2|18089.2|18056.2|18045.2|4615
1623337200000|2021-06-10 15:00:00|18068.2|18058.2|18098.2|18087.2|18100.2|18089.2|18061.2|18050.2|1910
1623340800000|2021-06-10 16:00:00|18099.2|18088.2|18100.2|18088.2|18102.2|18091.2|18076.2|18065.2|1162
1623344400000|2021-06-10 17:00:00|18101.2|18089.2|18102.2|18090.2|18103.2|18092.2|18092.2|18080.2|590
1623348000000|2021-06-10 18:00:00|18101.2|18091.2|18098.7|18088.7|18111.2|18099.2|18095.7|18085.2|915
1623351600000|2021-06-10 19:00:00|18096.7|18086.7|18092.2|18082.2|18098.2|18088.2|18081.7|18071.7|860
1623355200000|2021-06-10 20:00:00|18092.7|18082.7|18084.7|18074.7|18096.2|18086.2|18083.7|18073.7|275
1623358800000|2021-06-10 21:00:00|18085.2|18075.2|18093.7|18069.7|18096.3|18076.7|18082.7|18069.3|15
1623362400000|2021-06-10 22:00:00|18093.8|18069.8|18090.2|18066.2|18094.2|18070.2|18088.6|18064.6|0
1623366000000|2021-06-10 23:00:00|18091|18067|18088.6|18064.6|18092.5|18068.5|18085.3|18061.3|0
1623369600000|2021-06-11 00:00:00|18089.8|18065.8|18072.6|18048.6|18099.2|18075.2|18072.6|18048.6|0
1623373200000|2021-06-11 01:00:00|18073.2|18063.2|17926.2|17916.2|18128.2|18118.2|17926.2|17916.2|77631
1623376800000|2021-06-11 02:00:00|17929.2|17919.2|17937.6|17927.6|17973.6|17963.6|17833.2|17823.2|76153
1623380400000|2021-06-11 03:00:00|17934.6|17924.6|17912.6|17902.6|17940.6|17930.6|17849.6|17839.6|19865
1623384000000|2021-06-11 04:00:00|17913.6|17903.6|17923.6|17913.6|17924.6|17914.6|17907.6|17897.6|2814
1623387600000|2021-06-11 05:00:00|17922.6|17912.6|17929.6|17919.6|17950.6|17940.6|17889.6|17879.6|44868
1623391200000|2021-06-11 06:00:00|17931.6|17921.6|17885.6|17875.6|17969.6|17959.6|17880.6|17870.6|40938
1623394800000|2021-06-11 07:00:00|17889.6|17874.6|17865.6|17854.6|17905.6|17894.6|17863.6|17852.6|9869
1623398400000|2021-06-11 08:00:00|17866.6|17855.6|17895.2|17871.2|17898|17874|17857.6|17842.3|10071
1623402000000|2021-06-11 09:00:00|17863.6|17850.6|17861.6|17849.6|17877.6|17866.6|17857.6|17846.6|2654
1623405600000|2021-06-11 10:00:00|17862.6|17850.6|17871.6|17860.6|17875.6|17863.6|17856.6|17844.6|1029
1623409200000|2021-06-11 11:00:00|17870.6|17859.6|17855.6|17844.6|17872.6|17861.6|17853.6|17842.6|1017
1623412800000|2021-06-11 12:00:00|17856.6|17845.6|17856.6|17845.6|17859.6|17848.6|17846.6|17835.6|1192
1623416400000|2021-06-11 13:00:00|17855.6|17844.6|17818.6|17807.6|17865.6|17854.6|17812.6|17801.6|3963
1623420000000|2021-06-11 14:00:00|17819.6|17806.6|17788.6|17777.6|17824.6|17813.6|17749.6|17738.6|8940
1623423600000|2021-06-11 15:00:00|17789.6|17778.6|17802.6|17791.6|17806.6|17794.6|17781.6|17769.6|1612
1623427200000|2021-06-11 16:00:00|17803.6|17790.6|17796.6|17785.6|17803.6|17792.6|17788.6|17777.6|1055
1623430800000|2021-06-11 17:00:00|17797.6|17786.6|17808.6|17797.6|17811.6|17799.6|17794.6|17783.6|542
1623434400000|2021-06-11 18:00:00|17809.6|17798.6|17821.1|17811.1|17822.6|17812.6|17808.6|17797.6|840
1623438000000|2021-06-11 19:00:00|17821.6|17811.6|17826.6|17816.6|17826.6|17816.6|17814.1|17804.1|817
1623441600000|2021-06-11 20:00:00|17826.1|17816.1|17817.6|17807.6|17827.1|17817.1|17805.6|17795.6|836
1623621600000|2021-06-13 22:00:00|17839.9|17815.9|17839.7|17815.7|17841.4|17817.4|17833.8|17809.8|0
1623625200000|2021-06-13 23:00:00|17840.1|17816.1|17843.9|17819.9|17847.8|17823.8|17837.8|17813.8|0
1623628800000|2021-06-14 00:00:00|17844.3|17820.3|17835.2|17811.2|17852.5|17828.5|17833.3|17809.3|0
1623632400000|2021-06-14 01:00:00|17835|17811|17779.5|17769.5|17835.5|17825.5|17769.5|17759.5|7752
1623636000000|2021-06-14 02:00:00|17778.5|17768.5|17794.5|17784.5|17798.5|17788.5|17775.5|17765.5|3718
1623639600000|2021-06-14 03:00:00|17795.5|17785.5|17787.5|17777.5|17801.5|17791.5|17784.5|17774.5|1260
1623643200000|2021-06-14 04:00:00|17785.5|17775.5|17791.5|17781.5|17803.5|17793.5|17783.5|17773.5|683
1623646800000|2021-06-14 05:00:00|17792.5|17782.5|17796.5|17786.5|17801.5|17791.5|17788.5|17778.5|1654
1623650400000|2021-06-14 06:00:00|17797.5|17787.5|17803.5|17793.5|17812.5|17802.5|17792.5|17782.5|1691
1623654000000|2021-06-14 07:00:00|17804.5|17794.5|17807.5|17795.5|17808.5|17797.5|17789.5|17778.5|2335
1623657600000|2021-06-14 08:00:00|17806.5|17794.5|17794|17770|17820.5|17809.5|17788.7|17764.7|2443
1623661200000|2021-06-14 09:00:00|17794.4|17770.4|17808.5|17797.5|17811.5|17800.5|17790.5|17770.4|906
1623664800000|2021-06-14 10:00:00|17807.5|17796.5|17808.5|17796.5|17811.5|17800.5|17803.5|17792.5|359
1623668400000|2021-06-14 11:00:00|17809.5|17797.5|17803.5|17791.5|17813.5|17801.5|17795.5|17784.5|640
1623672000000|2021-06-14 12:00:00|17802.5|17792.5|17808.5|17796.5|17810.5|17799.5|17799.5|17787.5|544
1623675600000|2021-06-14 13:00:00|17807.5|17795.5|17823.5|17812.5|17828.5|17816.5|17806.5|17795.5|2071
1623679200000|2021-06-14 14:00:00|17824.5|17813.5|17823.5|17811.5|17829.5|17818.5|17809.5|17798.5|1214
1623682800000|2021-06-14 15:00:00|17822.5|17812.5|17816.5|17805.5|17824.5|17812.5|17809.5|17797.5|838
1623686400000|2021-06-14 16:00:00|17817.5|17804.5|17811.5|17800.5|17820.5|17808.5|17807.5|17796.5|590
1623690000000|2021-06-14 17:00:00|17810.5|17799.5|17803.5|17791.5|17814.5|17803.5|17801.5|17790.5|729
1623693600000|2021-06-14 18:00:00|17802.5|17792.5|17807|17797|17809|17799|17799.5|17787.5|407
1623697200000|2021-06-14 19:00:00|17806|17796|17823|17813|17823.5|17813.5|17800|17790|1076
1623700800000|2021-06-14 20:00:00|17824|17814|17820.5|17810.5|17824|17814|17815|17805|655
1623704400000|2021-06-14 21:00:00|17820|17810|17829.7|17805.7|17831.7|17810|17816|17804.6|17
1623708000000|2021-06-14 22:00:00|17829.6|17805.6|17825.7|17801.7|17831.2|17807.2|17821.5|17797.5|0
1623711600000|2021-06-14 23:00:00|17825.3|17801.3|17825.1|17801.1|17832.2|17808.2|17824.4|17800.4|0
1623715200000|2021-06-15 00:00:00|17825.5|17801.5|17852.1|17828.1|17852.3|17828.3|17824.4|17800.4|0
1623718800000|2021-06-15 01:00:00|17851.9|17827.9|17613.6|17603.6|17924.5|17914.5|17607.6|17597.6|89297
1623722400000|2021-06-15 02:00:00|17612.6|17602.6|17595.6|17585.6|17635.6|17625.6|17500.6|17490.6|94454
1623726000000|2021-06-15 03:00:00|17593.6|17583.6|17608.6|17598.6|17634.6|17624.6|17568.6|17558.6|20927
1623729600000|2021-06-15 04:00:00|17607.6|17597.6|17610.6|17600.6|17616.6|17606.6|17599.6|17589.6|1595
1623733200000|2021-06-15 05:00:00|17612.6|17602.6|17648.6|17638.6|17665.6|17655.6|17607.6|17597.6|28900
1623736800000|2021-06-15 06:00:00|17645.6|17635.6|17625.6|17615.6|17664.6|17654.6|17614.6|17604.6|27677
1623740400000|2021-06-15 07:00:00|17631.6|17621.6|17649.1|17637.1|17651.1|17639.1|17616.1|17605.1|7353
1623744000000|2021-06-15 08:00:00|17648.1|17636.1|17630.7|17606.7|17651.1|17639.1|17611.1|17596.5|10606
1623747600000|2021-06-15 09:00:00|17629.1|17615.1|17614.1|17603.1|17634.1|17622.1|17608.1|17596.1|2107
1623751200000|2021-06-15 10:00:00|17615.1|17604.1|17629.1|17618.1|17629.1|17618.1|17612.1|17601.1|615
1623754800000|2021-06-15 11:00:00|17628.1|17617.1|17620.1|17609.1|17630.1|17618.1|17614.1|17603.1|863
1623758400000|2021-06-15 12:00:00|17619.1|17608.1|17615.1|17603.1|17628.1|17616.1|17603.1|17592.1|1403
1623762000000|2021-06-15 13:00:00|17616.1|17604.1|17610.1|17599.1|17625.1|17613.1|17594.1|17583.1|2779
1623765600000|2021-06-15 14:00:00|17612.1|17600.1|17586.1|17575.1|17614.1|17603.1|17585.1|17574.1|1696
1623769200000|2021-06-15 15:00:00|17585.1|17574.1|17586.1|17574.1|17596.1|17585.1|17578.1|17566.1|2130
1623772800000|2021-06-15 16:00:00|17585.1|17575.1|17580.1|17569.1|17590.1|17579.1|17576.1|17565.1|1077
1623776400000|2021-06-15 17:00:00|17581.1|17568.1|17584.1|17572.1|17587.1|17576.1|17569.1|17557.1|1110
1623780000000|2021-06-15 18:00:00|17583.1|17573.1|17588.6|17578.6|17591.6|17581.6|17582.1|17570.1|498
1623783600000|2021-06-15 19:00:00|17589.1|17579.1|17589.6|17579.6|17593.6|17583.6|17579.6|17569.6|1588
1623787200000|2021-06-15 20:00:00|17590.6|17580.6|17594.6|17584.6|17594.6|17584.6|17584.1|17574.1|669
1623790800000|2021-06-15 21:00:00|17595.1|17585.1|17593.4|17569.4|17595.1|17585.1|17579.1|17566.7|28
1623794400000|2021-06-15 22:00:00|17594.8|17570.8|17592|17568|17599.1|17575.1|17590.5|17566.5|0
1623798000000|2021-06-15 23:00:00|17591.2|17567.2|17590.5|17566.5|17595.1|17571.1|17585|17561|0
1623801600000|2021-06-16 00:00:00|17591.2|17567.2|17606.5|17582.5|17609.2|17585.2|17589.7|17565.7|0
1623805200000|2021-06-16 01:00:00|17603.1|17593.1|17612.1|17602.1|17664.1|17654.1|17546.1|17536.1|60701
1623808800000|2021-06-16 02:00:00|17613.1|17603.1|17555.1|17545.1|17651.1|17641.1|17500.1|17490.1|53579
1623812400000|2021-06-16 03:00:00|17556.1|17546.1|17483.1|17473.1|17565.1|17555.1|17459.1|17449.1|23069
1623816000000|2021-06-16 04:00:00|17482.1|17472.1|17483.1|17473.1|17488.1|17478.1|17477.1|17467.1|2201
1623819600000|2021-06-16 05:00:00|17482.1|17472.1|17421.1|17411.1|17502.1|17492.1|17396.1|17386.1|39945
1623823200000|2021-06-16 06:00:00|17420.1|17410.1|17428.1|17418.1|17451.1|17441.1|17372.1|17362.1|39000
1623826800000|2021-06-16 07:00:00|17403.5|17390.5|17370.5|17359.5|17409.5|17397.5|17364.5|17353.5|11735
1623830400000|2021-06-16 08:00:00|17371.5|17358.5|17385.8|17361.8|17385.8|17369.5|17354.5|17343.5|9742
1623834000000|2021-06-16 09:00:00|17367.5|17355.5|17378.5|17367.5|17396.5|17383.5|17367.5|17354.5|2924
1623837600000|2021-06-16 10:00:00|17379.5|17368.5|17370.5|17359.5|17386.5|17375.5|17366.5|17355.5|1924
1623841200000|2021-06-16 11:00:00|17369.5|17358.5|17362.5|17350.5|17370.5|17359.5|17360.5|17349.5|915
1623844800000|2021-06-16 12:00:00|17361.5|17351.5|17360.5|17349.5|17365.5|17354.5|17357.5|17346.5|1089
1623848400000|2021-06-16 13:00:00|17362.5|17350.5|17365.5|17354.5|17377.5|17366.5|17357.5|17346.5|2112
1623852000000|2021-06-16 14:00:00|17366.5|17355.5|17382.5|17370.5|17387.5|17375.5|17361.5|17350.5|2455
1623855600000|2021-06-16 15:00:00|17383.5|17371.5|17379.5|17368.5|17396.5|17385.5|17377.5|17365.5|2220
1623859200000|2021-06-16 16:00:00|17381.5|17370.5|17369.5|17357.5|17384.5|17373.5|17361.5|17350.5|1528
1623862800000|2021-06-16 17:00:00|17368.5|17356.5|17374.5|17361.5|17377.5|17366.5|17361.5|17350.5|1019
1623866400000|2021-06-16 18:00:00|17370.5|17355.5|17270|17260|17370.5|17355.5|17252.5|17241.5|10380
1623870000000|2021-06-16 19:00:00|17269.5|17259.5|17282|17272|17317|17307|17265|17255|4543
1623873600000|2021-06-16 20:00:00|17282.5|17272.5|17267.5|17257.5|17290|17280|17264|17254|1334
1623877200000|2021-06-16 21:00:00|17268|17258|17269|17245|17269.3|17259|17263.9|17239.9|42
1623880800000|2021-06-16 22:00:00|17269.2|17245.2|17265.7|17241.7|17274.4|17250.4|17257.1|17233.1|0
1623884400000|2021-06-16 23:00:00|17264.1|17240.1|17229.1|17205.1|17267.5|17243.5|17227.7|17203.7|0
1623888000000|2021-06-17 00:00:00|17229.5|17205.5|17245|17221|17245|17221|17107.9|17083.9|0
1623891600000|2021-06-17 01:00:00|17259.5|17249.5|17433.5|17423.5|17442.5|17432.5|17235.5|17225.5|88808
1623895200000|2021-06-17 02:00:00|17434.5|17424.5|17440.5|17430.5|17521.5|17511.5|17394.5|17384.5|48491
1623898800000|2021-06-17 03:00:00|17441.5|17431.5|17407.5|17397.5|17447.5|17437.5|17391.5|17381.5|15903
1623902400000|2021-06-17 04:00:00|17405.5|17395.5|17398.5|17388.5|17418.5|17408.5|17398.5|17388.5|2696
1623906000000|2021-06-17 05:00:00|17399.5|17389.5|17343.5|17333.5|17423.5|17413.5|17305.5|17295.5|37967
1623909600000|2021-06-17 06:00:00|17341.5|17331.5|17357.5|17347.5|17372.5|17362.5|17316.5|17306.5|29038
1623913200000|2021-06-17 07:00:00|17358.5|17346.5|17350.5|17338.5|17367.5|17356.5|17342.5|17331.5|6355
1623916800000|2021-06-17 08:00:00|17349.5|17337.5|17332.9|17308.9|17367.5|17355.5|17323.7|17299.7|3229
1623920400000|2021-06-17 09:00:00|17333.1|17309.1|17339.5|17327.5|17355.5|17344.5|17333.1|17309.1|1810
1623924000000|2021-06-17 10:00:00|17340.5|17328.5|17335.5|17324.5|17347.5|17336.5|17330.5|17318.5|1341
1623927600000|2021-06-17 11:00:00|17336.5|17325.5|17338.5|17327.5|17357.5|17346.5|17336.5|17325.5|1207
1623931200000|2021-06-17 12:00:00|17337.5|17326.5|17343.5|17331.5|17349.5|17338.5|17331.5|17320.5|1589
1623934800000|2021-06-17 13:00:00|17342.5|17332.5|17379.5|17367.5|17394.5|17383.5|17336.5|17325.5|2928
1623938400000|2021-06-17 14:00:00|17378.5|17368.5|17375.5|17363.5|17396.5|17385.5|17370.5|17359.5|2827
1623942000000|2021-06-17 15:00:00|17376.5|17364.5|17355.5|17344.5|17382.5|17371.5|17349.5|17338.5|2984
1623945600000|2021-06-17 16:00:00|17354.5|17343.5|17349.5|17337.5|17361.5|17350.5|17317.5|17306.5|2622
1623949200000|2021-06-17 17:00:00|17348.5|17336.5|17376.5|17364.5|17390.5|17378.5|17348.5|17336.5|1972
1623952800000|2021-06-17 18:00:00|17377.5|17365.5|17379.5|17369.5|17384|17374|17367.5|17356.5|1054
1623956400000|2021-06-17 19:00:00|17380|17370|17388.5|17378.5|17403|17393|17374|17364|2153
1623960000000|2021-06-17 20:00:00|17388|17378|17394.5|17384.5|17394.5|17384.5|17381|17371|515
1623963600000|2021-06-17 21:00:00|17395|17385|17389.2|17365.2|17398.5|17388.5|17384|17363.8|49
1623967200000|2021-06-17 22:00:00|17389.4|17365.4|17403.8|17379.8|17404.6|17380.6|17388.8|17364.8|0
1623970800000|2021-06-17 23:00:00|17403.4|17379.4|17396.1|17372.1|17406.3|17382.3|17393.8|17369.8|0
1623974400000|2021-06-18 00:00:00|17396.9|17372.9|17399.3|17375.3|17401.2|17377.2|17386.1|17362.1|0
1623978000000|2021-06-18 01:00:00|17394.5|17384.5|17260.7|17250.7|17421.5|17411.5|17257.7|17247.7|70776
1623981600000|2021-06-18 02:00:00|17261.7|17251.7|17125.7|17115.7|17291.7|17281.7|17087.7|17077.7|67788
1623985200000|2021-06-18 03:00:00|17126.7|17116.7|17105.7|17095.7|17157.7|17147.7|17095.7|17085.7|21984
1623988800000|2021-06-18 04:00:00|17104.7|17094.7|17074.7|17064.7|17105.7|17095.7|17060.7|17050.7|5688
1623992400000|2021-06-18 05:00:00|17075.7|17065.7|17222.7|17212.7|17231.7|17221.7|17072.7|17062.7|53666
1623996000000|2021-06-18 06:00:00|17224.7|17214.7|17205.7|17195.7|17327.7|17317.7|17188.7|17178.7|58861
1623999600000|2021-06-18 07:00:00|17207.7|17193.7|17190.7|17179.7|17213.7|17202.7|17187.7|17175.7|10959
1624003200000|2021-06-18 08:00:00|17189.7|17178.7|17205.6|17181.6|17214.9|17198.7|17182.7|17171.7|14223
1624006800000|2021-06-18 09:00:00|17201.7|17188.7|17199.7|17187.7|17208.7|17196.7|17192.7|17181.7|1983
1624010400000|2021-06-18 10:00:00|17198.7|17186.7|17175.7|17164.7|17200.7|17188.7|17165.7|17153.7|3109
1624014000000|2021-06-18 11:00:00|17176.7|17163.7|17170.7|17158.7|17179.7|17167.7|17156.7|17145.7|1413
1624017600000|2021-06-18 12:00:00|17169.7|17157.7|17140.7|17129.7|17169.7|17157.7|17113.7|17102.7|5063
1624021200000|2021-06-18 13:00:00|17141.7|17128.7|17118.7|17106.7|17141.7|17130.7|17109.7|17098.7|4112
1624024800000|2021-06-18 14:00:00|17117.7|17104.7|17111.7|17099.7|17131.7|17119.7|17091.7|17080.7|5478
1624028400000|2021-06-18 15:00:00|17110.7|17098.7|17127.7|17115.7|17127.7|17116.7|17103.7|17091.7|2835
1624032000000|2021-06-18 16:00:00|17126.7|17114.7|17129.7|17117.7|17147.7|17136.7|17124.7|17112.7|1946
1624035600000|2021-06-18 17:00:00|17128.7|17116.7|17143.7|17131.7|17148.7|17136.7|17126.7|17115.7|926
1624039200000|2021-06-18 18:00:00|17142.7|17130.7|17133.7|17123.7|17150.7|17139.7|17129.2|17119.2|1329
1624042800000|2021-06-18 19:00:00|17132.7|17122.7|17133.2|17123.2|17148.2|17138.2|17131.2|17121.2|2569
1624046400000|2021-06-18 20:00:00|17134.7|17124.7|17135.7|17125.7|17141.7|17131.7|17118.7|17108.7|1169
1624226400000|2021-06-20 22:00:00|17145.3|17121.3|17155.4|17131.4|17157.1|17133.1|17130.9|17106.9|0
1624230000000|2021-06-20 23:00:00|17156.2|17132.2|17151.3|17127.3|17159.3|17135.3|17143|17119|0
1624233600000|2021-06-21 00:00:00|17150.6|17126.6|17142|17118|17165.7|17141.7|17126.7|17102.7|0
1624237200000|2021-06-21 01:00:00|17142.3|17118.3|17098.7|17088.7|17175.7|17165.7|17044.7|17034.7|81087
1624240800000|2021-06-21 02:00:00|17097.7|17087.7|17117.2|17107.2|17260.2|17250.2|17060.2|17050.2|52432
1624244400000|2021-06-21 03:00:00|17116.2|17106.2|17010.2|17000.2|17122.2|17112.2|16984.2|16974.2|29385
1624248000000|2021-06-21 04:00:00|17009.2|16999.2|17017.2|17007.2|17021.2|17011.2|17007.2|16997.2|2234
1624251600000|2021-06-21 05:00:00|17014.2|17004.2|17011.2|17001.2|17062.2|17052.2|16976.2|16966.2|36327
1624255200000|2021-06-21 06:00:00|17015.2|17005.2|17105.2|17095.2|17117.2|17107.2|17013.2|17003.2|46472
1624258800000|2021-06-21 07:00:00|17104.4|17092.4|17105.4|17094.4|17115.4|17104.4|17080.4|17068.4|11417
1624262400000|2021-06-21 08:00:00|17104.4|17093.4|17165.9|17141.9|17168.8|17144.8|17094.4|17083.4|6689
1624266000000|2021-06-21 09:00:00|17164.9|17140.9|17152.4|17141.4|17164.9|17153.4|17132.4|17120.4|3862
1624269600000|2021-06-21 10:00:00|17153.4|17142.4|17154.4|17142.4|17159.4|17147.4|17143.4|17132.4|1383
1624273200000|2021-06-21 11:00:00|17153.4|17141.4|17154.4|17142.4|17159.4|17148.4|17142.4|17131.4|1252
1624276800000|2021-06-21 12:00:00|17155.4|17143.4|17152.4|17141.4|17157.4|17146.4|17138.4|17127.4|2131
1624280400000|2021-06-21 13:00:00|17151.4|17139.4|17148.4|17137.4|17151.4|17140.4|17124.4|17112.4|3877
1624284000000|2021-06-21 14:00:00|17149.4|17138.4|17153.4|17142.4|17164.4|17152.4|17136.4|17124.4|3269
1624287600000|2021-06-21 15:00:00|17154.4|17143.4|17153.4|17142.4|17162.4|17151.4|17145.4|17134.4|1859
1624291200000|2021-06-21 16:00:00|17154.4|17143.4|17158.4|17147.4|17165.4|17153.4|17153.4|17141.4|1000
1624294800000|2021-06-21 17:00:00|17159.4|17148.4|17171.4|17159.4|17179.4|17168.4|17159.4|17147.4|1055
1624298400000|2021-06-21 18:00:00|17172.4|17160.4|17178.9|17168.9|17179.9|17169.9|17163.4|17152.4|1073
1624302000000|2021-06-21 19:00:00|17177.9|17167.9|17176.9|17166.9|17184.9|17174.9|17166.9|17156.9|1256
1624305600000|2021-06-21 20:00:00|17176.4|17166.4|17185.4|17175.4|17185.9|17175.9|17170.4|17160.4|547
1624309200000|2021-06-21 21:00:00|17185.9|17175.9|17189.1|17165.1|17190.3|17175.9|17169.4|17159.4|59
1624312800000|2021-06-21 22:00:00|17191.5|17167.5|17190.1|17166.1|17194.1|17170.1|17188.3|17164.3|0
1624316400000|2021-06-21 23:00:00|17190.9|17166.9|17192.8|17168.8|17205.1|17181.1|17189.3|17165.3|0
1624320000000|2021-06-22 00:00:00|17193.2|17169.2|17179.6|17155.6|17201.4|17177.4|17176.7|17152.7|0
1624323600000|2021-06-22 01:00:00|17157.4|17147.4|17175.4|17165.4|17260.4|17250.4|17130.4|17120.4|65410
1624327200000|2021-06-22 02:00:00|17177.4|17167.4|17181.4|17171.4|17271.4|17261.4|17152.4|17142.4|51358
1624330800000|2021-06-22 03:00:00|17180.4|17170.4|17184.4|17174.4|17209.4|17199.4|17159.4|17149.4|15055
1624334400000|2021-06-22 04:00:00|17185.4|17175.4|17200|17190|17205|17195|17184.4|17174.4|2080
1624338000000|2021-06-22 05:00:00|17197|17187|17107|17097|17224|17214|17087|17077|42793
1624341600000|2021-06-22 06:00:00|17106|17096|17236|17226|17266|17256|17104|17094|43605
1624345200000|2021-06-22 07:00:00|17235.9|17223.9|17198.9|17187.9|17240.9|17228.9|17193.9|17182.9|9417
1624348800000|2021-06-22 08:00:00|17199.9|17186.9|17210.4|17186.4|17221.9|17209.9|17190.9|17172.4|5184
1624352400000|2021-06-22 09:00:00|17211.5|17187.5|17209.9|17198.9|17218.9|17206.9|17196.9|17184.9|990
1624356000000|2021-06-22 10:00:00|17208.9|17197.9|17219.9|17208.9|17224.9|17213.9|17203.9|17192.9|1651
1624359600000|2021-06-22 11:00:00|17220.9|17209.9|17222.9|17210.9|17235.9|17224.9|17216.9|17204.9|1545
1624363200000|2021-06-22 12:00:00|17223.9|17211.9|17209.9|17197.9|17228.9|17217.9|17204.9|17192.9|985
1624366800000|2021-06-22 13:00:00|17208.9|17196.9|17194.9|17183.9|17221.9|17210.9|17192.9|17180.9|2561
1624370400000|2021-06-22 14:00:00|17195.9|17184.9|17204.9|17193.9|17215.9|17204.9|17181.9|17169.9|2253
1624374000000|2021-06-22 15:00:00|17205.9|17194.9|17212.9|17200.9|17222.9|17211.9|17204.9|17193.9|2090
1624377600000|2021-06-22 16:00:00|17213.9|17201.9|17223.9|17212.9|17226.9|17214.9|17212.9|17201.9|1270
1624381200000|2021-06-22 17:00:00|17224.9|17211.9|17223.9|17211.9|17229.9|17217.9|17217.9|17206.9|1180
1624384800000|2021-06-22 18:00:00|17222.9|17212.9|17229.9|17219.9|17232.9|17222.9|17212.9|17201.9|1780
1624388400000|2021-06-22 19:00:00|17229.4|17219.4|17210.4|17200.4|17239.4|17229.4|17209.9|17199.9|2211
1624392000000|2021-06-22 20:00:00|17210.9|17200.9|17223.9|17213.9|17224.9|17214.9|17209.4|17199.4|709
1624395600000|2021-06-22 21:00:00|17224.4|17214.4|17225|17201|17226.6|17214.9|17220.9|17199.4|22
1624399200000|2021-06-22 22:00:00|17221.4|17197.4|17220.1|17196.1|17224|17200|17216.4|17192.4|0
1624402800000|2021-06-22 23:00:00|17219.3|17195.3|17223.4|17199.4|17227.2|17203.2|17219.3|17195.3|0
1624406400000|2021-06-23 00:00:00|17224.2|17200.2|17220.4|17196.4|17232.5|17208.5|17209.5|17185.5|0
1624410000000|2021-06-23 01:00:00|17220.9|17196.9|17220.9|17210.9|17311.9|17301.9|17181.9|17171.9|66323
1624413600000|2021-06-23 02:00:00|17219.9|17209.9|17307.9|17297.9|17391.9|17381.9|17201.9|17191.9|66809
1624417200000|2021-06-23 03:00:00|17306.9|17296.9|17317.9|17307.9|17359.9|17349.9|17293.9|17283.9|21258
1624420800000|2021-06-23 04:00:00|17316.9|17306.9|17315.9|17305.9|17320.9|17310.9|17310.9|17300.9|2722
1624424400000|2021-06-23 05:00:00|17316.9|17306.9|17282.9|17272.9|17335.9|17325.9|17233.9|17223.9|47641
1624428000000|2021-06-23 06:00:00|17281.9|17271.9|17250.9|17240.9|17288.9|17278.9|17195.9|17185.9|37941
1624431600000|2021-06-23 07:00:00|17251.5|17240.5|17232.5|17220.5|17262.5|17251.5|17227.5|17216.5|5895
1624435200000|2021-06-23 08:00:00|17231.5|17219.5|17230.2|17206.2|17244.8|17226.5|17221.5|17199.2|4256
1624438800000|2021-06-23 09:00:00|17229.7|17205.7|17214.5|17202.5|17230.8|17215.5|17209.5|17198.5|1435
1624442400000|2021-06-23 10:00:00|17213.5|17201.5|17214.5|17202.5|17228.5|17216.5|17211.5|17199.5|1061
1624446000000|2021-06-23 11:00:00|17213.5|17203.5|17204.5|17193.5|17218.5|17207.5|17202.5|17191.5|1750
1624449600000|2021-06-23 12:00:00|17205.5|17194.5|17204.5|17192.5|17208.5|17196.5|17197.5|17186.5|2842
1624453200000|2021-06-23 13:00:00|17203.5|17191.5|17218.5|17207.5|17222.5|17211.5|17195.5|17184.5|3851
1624456800000|2021-06-23 14:00:00|17219.5|17208.5|17211.5|17200.5|17235.5|17224.5|17208.5|17197.5|2259
1624460400000|2021-06-23 15:00:00|17212.5|17202.5|17204.5|17192.5|17216.5|17205.5|17194.5|17183.5|3292
1624464000000|2021-06-23 16:00:00|17203.5|17191.5|17194.5|17182.5|17204.5|17192.5|17183.5|17172.5|2849
1624467600000|2021-06-23 17:00:00|17193.5|17183.5|17199.5|17187.5|17200.5|17189.5|17190.5|17179.5|957
1624471200000|2021-06-23 18:00:00|17198.5|17188.5|17197.5|17187.5|17199.5|17188.5|17193.5|17181.5|463
1624474800000|2021-06-23 19:00:00|17198|17188|17201|17191|17206.5|17196.5|17192.5|17182.5|1394
1624478400000|2021-06-23 20:00:00|17201.5|17191.5|17209|17199|17210|17200|17201.5|17191.5|794
1624482000000|2021-06-23 21:00:00|17208.5|17198.5|17216.8|17192.8|17216.9|17199.5|17197|17187|59
1624485600000|2021-06-23 22:00:00|17215.3|17191.3|17221.8|17197.8|17222.5|17198.5|17210.4|17186.4|0
1624489200000|2021-06-23 23:00:00|17221|17197|17227.1|17203.1|17227.2|17203.2|17218.4|17194.4|0
1624492800000|2021-06-24 00:00:00|17226.7|17202.7|17242.3|17218.3|17245.2|17221.2|17226.3|17202.3|0
1624496400000|2021-06-24 01:00:00|17241.8|17217.8|17214.5|17204.5|17270.5|17260.5|17165.5|17155.5|81032
1624500000000|2021-06-24 02:00:00|17216.5|17206.5|17268.5|17258.5|17283.5|17273.5|17172.5|17162.5|61998
1624503600000|2021-06-24 03:00:00|17269.5|17259.5|17277.1|17267.1|17292.5|17282.5|17230.1|17220.1|38538
1624507200000|2021-06-24 04:00:00|17278.1|17268.1|17280.1|17270.1|17282.1|17272.1|17270.1|17260.1|8301
1624510800000|2021-06-24 05:00:00|17279.1|17269.1|17343.1|17333.1|17360.1|17350.1|17235.1|17225.1|50023
1624514400000|2021-06-24 06:00:00|17342.1|17332.1|17352.1|17342.1|17360.1|17350.1|17300.1|17290.1|26424
1624518000000|2021-06-24 07:00:00|17333.6|17322.6|17333.6|17320.6|17341.6|17329.6|17314.6|17302.6|4836
1624521600000|2021-06-24 08:00:00|17332.6|17319.6|17363.8|17339.8|17363.8|17339.8|17330.6|17316.9|3080
1624525200000|2021-06-24 09:00:00|17364.2|17340.2|17338.6|17326.6|17364.2|17340.2|17331.6|17319.6|3904
1624528800000|2021-06-24 10:00:00|17337.6|17325.6|17345.6|17333.6|17356.6|17344.6|17335.6|17323.6|2037
1624532400000|2021-06-24 11:00:00|17344.6|17334.6|17349.6|17337.6|17354.6|17342.6|17344.6|17333.6|512
1624536000000|2021-06-24 12:00:00|17348.6|17336.6|17354.6|17341.6|17354.6|17342.6|17339.6|17327.6|1682
1624539600000|2021-06-24 13:00:00|17353.6|17342.6|17381.6|17369.6|17381.6|17369.6|17350.6|17338.6|2040
1624543200000|2021-06-24 14:00:00|17380.6|17368.6|17375.6|17363.6|17399.6|17387.6|17371.6|17358.6|1947
1624546800000|2021-06-24 15:00:00|17373.6|17362.6|17381.6|17369.6|17383.6|17371.6|17370.6|17359.6|1074
1624550400000|2021-06-24 16:00:00|17380.6|17371.6|17393.6|17381.6|17394.6|17383.6|17380.6|17369.6|418
1624554000000|2021-06-24 17:00:00|17392.6|17382.6|17394.6|17381.6|17400.6|17388.6|17386.6|17374.6|590
1624557600000|2021-06-24 18:00:00|17393.6|17382.6|17392.1|17382.1|17397.6|17386.6|17389.6|17378.6|594
1624561200000|2021-06-24 19:00:00|17391.6|17381.6|17377.1|17367.1|17391.6|17381.6|17364.1|17354.1|622
1624564800000|2021-06-24 20:00:00|17377.6|17367.6|17398.6|17388.6|17400.1|17390.1|17377.6|17367.6|3259
1624568400000|2021-06-24 21:00:00|17399.1|17389.1|17406.5|17382.5|17408.8|17389.1|17395.6|17380.7|2
1624572000000|2021-06-24 22:00:00|17406.2|17382.2|17405.4|17381.4|17406.9|17382.9|17399.7|17375.7|0
1624575600000|2021-06-24 23:00:00|17405.8|17381.8|17404.1|17380.1|17413.7|17389.7|17400.6|17376.6|0
1624579200000|2021-06-25 00:00:00|17404.9|17380.9|17414|17390|17437.5|17413.5|17394.1|17370.1|0
1624582800000|2021-06-25 01:00:00|17397.6|17387.6|17449.9|17439.9|17501.9|17491.9|17343.9|17333.9|56808
1624586400000|2021-06-25 02:00:00|17447.9|17437.9|17552.9|17542.9|17578.9|17568.9|17420.9|17410.9|41354
1624590000000|2021-06-25 03:00:00|17554.9|17544.9|17631.9|17621.9|17639.9|17629.9|17507.9|17497.9|22220
1624593600000|2021-06-25 04:00:00|17632.9|17622.9|17610.9|17600.9|17634.9|17624.9|17605.9|17595.9|12211
1624597200000|2021-06-25 05:00:00|17612.9|17602.9|17702.9|17692.9|17710.9|17700.9|17611.9|17601.9|39620
1624600800000|2021-06-25 06:00:00|17704.9|17694.9|17648.9|17638.9|17725.9|17715.9|17639.9|17629.9|43798
1624604400000|2021-06-25 07:00:00|17651.9|17637.9|17646.9|17633.9|17661.9|17649.9|17634.9|17623.9|14216
1624608000000|2021-06-25 08:00:00|17645.9|17634.9|17636|17612|17647.9|17635.9|17619.9|17607.9|8353
1624611600000|2021-06-25 09:00:00|17632.9|17614.9|17635.9|17622.9|17639.9|17627.9|17629.9|17613.9|2431
1624615200000|2021-06-25 10:00:00|17634.9|17621.9|17641.9|17629.9|17644.9|17632.9|17629.9|17617.9|1552
1624618800000|2021-06-25 11:00:00|17643.9|17631.9|17634.9|17622.9|17643.9|17631.9|17632.9|17621.9|632
1624622400000|2021-06-25 12:00:00|17633.9|17623.9|17648.9|17636.9|17656.9|17645.9|17631.9|17620.9|1753
1624626000000|2021-06-25 13:00:00|17649.9|17637.9|17656.9|17643.9|17669.9|17657.9|17640.9|17628.9|1850
1624629600000|2021-06-25 14:00:00|17655.9|17642.9|17640.9|17628.9|17660.9|17648.9|17637.9|17625.9|1447
1624633200000|2021-06-25 15:00:00|17639.9|17627.9|17638.9|17627.9|17646.9|17634.9|17631.9|17620.9|2634
1624636800000|2021-06-25 16:00:00|17639.9|17628.9|17636.9|17624.9|17644.9|17633.9|17633.9|17621.9|711
1624640400000|2021-06-25 17:00:00|17637.9|17625.9|17632.9|17619.9|17637.9|17625.9|17624.9|17613.9|720
1624644000000|2021-06-25 18:00:00|17631.9|17620.9|17635.9|17625.9|17635.9|17625.9|17629.9|17617.9|505
1624647600000|2021-06-25 19:00:00|17635.4|17625.4|17645.9|17635.9|17646.4|17636.4|17631.9|17621.9|1040
1624651200000|2021-06-25 20:00:00|17644.9|17634.9|17640.9|17630.9|17644.9|17634.9|17636.9|17626.9|214
1624831200000|2021-06-27 22:00:00|17652.4|17628.4|17662.6|17638.6|17666.1|17642.1|17650.1|17626.1|0
1624834800000|2021-06-27 23:00:00|17663.4|17639.4|17663.3|17639.3|17664.1|17640.1|17657.1|17633.1|0
1624838400000|2021-06-28 00:00:00|17663.6|17639.6|17655|17631|17664.8|17640.8|17643.9|17619.9|0
1624842000000|2021-06-28 01:00:00|17654.8|17630.8|17540.7|17530.7|17708.9|17698.9|17539.7|17529.7|69493
1624845600000|2021-06-28 02:00:00|17539.7|17529.7|17574.7|17564.7|17597.7|17587.7|17515.7|17505.7|53114
1624849200000|2021-06-28 03:00:00|17576.7|17566.7|17566.7|17556.7|17602.7|17592.7|17563.7|17553.7|27897
1624852800000|2021-06-28 04:00:00|17567.7|17557.7|17567.7|17557.7|17581.7|17571.7|17558.7|17548.7|30024
1624856400000|2021-06-28 05:00:00|17568.7|17558.7|17577.7|17567.7|17622.7|17612.7|17562.7|17552.7|42274
1624860000000|2021-06-28 06:00:00|17578.7|17568.7|17610.7|17600.7|17622.7|17612.7|17539.7|17529.7|37491
1624863600000|2021-06-28 07:00:00|17583.8|17571.8|17579.8|17568.8|17597.8|17586.8|17571.8|17560.8|14373
1624867200000|2021-06-28 08:00:00|17578.8|17567.8|17610.1|17586.1|17611.2|17587.2|17572.8|17561.8|3543
1624870800000|2021-06-28 09:00:00|17585.8|17569.8|17594.8|17582.8|17598.8|17587.8|17578.8|17566.8|3324
1624874400000|2021-06-28 10:00:00|17593.8|17581.8|17585.8|17573.8|17597.8|17586.8|17579.8|17568.8|896
1624878000000|2021-06-28 11:00:00|17586.8|17574.8|17584.8|17573.8|17597.8|17585.8|17581.8|17570.8|799
1624881600000|2021-06-28 12:00:00|17585.8|17572.8|17590.8|17578.8|17591.8|17579.8|17577.8|17565.8|693
1624885200000|2021-06-28 13:00:00|17589.8|17577.8|17599.8|17587.8|17607.8|17596.8|17586.8|17574.8|1653
1624888800000|2021-06-28 14:00:00|17600.8|17588.8|17593.8|17581.8|17603.8|17592.8|17585.8|17574.8|1845
1624892400000|2021-06-28 15:00:00|17592.8|17580.8|17593.8|17581.8|17602.8|17590.8|17584.8|17572.8|1152
1624896000000|2021-06-28 16:00:00|17592.8|17582.8|17585.8|17573.8|17595.8|17584.8|17584.8|17572.8|655
1624899600000|2021-06-28 17:00:00|17586.8|17574.8|17575.8|17564.8|17586.8|17574.8|17566.8|17554.8|1179
1624903200000|2021-06-28 18:00:00|17576.8|17563.8|17586.3|17576.3|17587.8|17577.8|17573.8|17561.8|352
1624906800000|2021-06-28 19:00:00|17586.8|17576.8|17590.3|17580.3|17590.3|17580.3|17575.3|17565.3|869
1624910400000|2021-06-28 20:00:00|17589.8|17579.8|17590.8|17580.8|17592.3|17582.3|17585.3|17575.3|634
1624914000000|2021-06-28 21:00:00|17590.3|17580.3|17598.3|17574.3|17599.4|17581.3|17587.8|17573.9|17
1624917600000|2021-06-28 22:00:00|17596|17572|17587.2|17563.2|17596|17572|17586.1|17562.1|0
1624921200000|2021-06-28 23:00:00|17588|17564|17586.1|17562.1|17590.4|17566.4|17584|17560|0
1624924800000|2021-06-29 00:00:00|17585.4|17561.4|17592|17568|17592.5|17568.5|17576.7|17552.7|0
1624928400000|2021-06-29 01:00:00|17591.4|17567.4|17461.8|17451.8|17600.8|17590.8|17432.8|17422.8|66815
1624932000000|2021-06-29 02:00:00|17462.8|17452.8|17367.8|17357.8|17480.8|17470.8|17363.8|17353.8|47143
1624935600000|2021-06-29 03:00:00|17366.8|17356.8|17313.8|17303.8|17367.8|17357.8|17305.8|17295.8|28995
1624939200000|2021-06-29 04:00:00|17312.8|17302.8|17315.8|17305.8|17321.8|17311.8|17307.8|17297.8|9427
1624942800000|2021-06-29 05:00:00|17314.8|17304.8|17386.8|17376.8|17411.8|17401.8|17314.8|17304.8|42736
1624946400000|2021-06-29 06:00:00|17387.8|17377.8|17351.8|17341.8|17406.8|17396.8|17344.8|17334.8|34441
1624950000000|2021-06-29 07:00:00|17344.4|17333.4|17372.4|17360.4|17372.4|17361.4|17343.4|17332.4|8988
1624953600000|2021-06-29 08:00:00|17371.4|17361.4|17364.6|17340.6|17377.2|17365.4|17358.4|17334.4|4251
1624957200000|2021-06-29 09:00:00|17365.7|17341.7|17372.4|17361.4|17378.4|17365.4|17365.4|17341.7|1611
1624960800000|2021-06-29 10:00:00|17373.4|17360.4|17372.4|17360.4|17374.4|17363.4|17367.4|17356.4|425
1624964400000|2021-06-29 11:00:00|17373.4|17362.4|17351.4|17340.4|17378.4|17367.4|17347.4|17336.4|1951
1624968000000|2021-06-29 12:00:00|17350.4|17339.4|17359.4|17348.4|17366.4|17355.4|17350.4|17339.4|1787
1624971600000|2021-06-29 13:00:00|17360.4|17347.4|17364.4|17352.4|17366.4|17355.4|17352.4|17341.4|1873
1624975200000|2021-06-29 14:00:00|17368.4|17356.4|17369.4|17358.4|17372.4|17361.4|17356.4|17345.4|1450
1624978800000|2021-06-29 15:00:00|17370.4|17359.4|17375.4|17363.4|17376.4|17365.4|17363.4|17352.4|899
1624982400000|2021-06-29 16:00:00|17374.4|17364.4|17378.4|17367.4|17379.4|17368.4|17373.4|17362.4|640
1624986000000|2021-06-29 17:00:00|17379.4|17368.4|17378.4|17366.4|17379.4|17368.4|17374.4|17362.4|386
1624989600000|2021-06-29 18:00:00|17377.4|17367.4|17373.9|17363.9|17383.4|17372.4|17369.4|17359.4|821
1624993200000|2021-06-29 19:00:00|17373.4|17363.4|17387.4|17377.4|17388.4|17378.4|17370.4|17360.4|1650
1624996800000|2021-06-29 20:00:00|17387.9|17377.9|17388.4|17378.4|17390.9|17380.9|17383.4|17373.4|755
1625000400000|2021-06-29 21:00:00|17387.9|17377.9|17393.5|17369.5|17394.4|17377.9|17386.4|17368.6|42
1625004000000|2021-06-29 22:00:00|17395|17371|17395.3|17371.3|17397.3|17373.3|17390.8|17366.8|0
1625007600000|2021-06-29 23:00:00|17395.6|17371.6|17403.7|17379.7|17405.3|17381.3|17395.3|17371.3|0
1625011200000|2021-06-30 00:00:00|17404|17380|17404.1|17380.1|17416.1|17392.1|17388.7|17364.7|0
1625014800000|2021-06-30 01:00:00|17397.4|17387.4|17371.1|17361.1|17494.1|17484.1|17350.1|17340.1|51697
1625018400000|2021-06-30 02:00:00|17370.1|17360.1|17401.1|17391.1|17444.1|17434.1|17360.1|17350.1|25573
1625022000000|2021-06-30 03:00:00|17402.1|17392.1|17419.1|17409.1|17421.1|17411.1|17348.1|17338.1|10745
1625025600000|2021-06-30 04:00:00|17416.1|17406.1|17413.1|17403.1|17418.1|17408.1|17406.1|17396.1|723
1625029200000|2021-06-30 05:00:00|17414.1|17404.1|17365.1|17355.1|17465.1|17455.1|17359.1|17349.1|38346
1625032800000|2021-06-30 06:00:00|17363.1|17353.1|17383.1|17373.1|17418.1|17408.1|17352.1|17342.1|28436
1625036400000|2021-06-30 07:00:00|17382.1|17371.1|17403.1|17392.1|17408.1|17397.1|17380.1|17368.1|6748
1625040000000|2021-06-30 08:00:00|17404.1|17393.1|17373.7|17349.7|17405.1|17394.1|17358.1|17340.5|7896
1625043600000|2021-06-30 09:00:00|17388.1|17375.1|17390.1|17378.1|17392.1|17381.1|17369.1|17358.1|1644
1625047200000|2021-06-30 10:00:00|17391.1|17379.1|17394.1|17383.1|17400.1|17388.1|17389.1|17377.1|769
1625050800000|2021-06-30 11:00:00|17393.1|17382.1|17410.1|17398.1|17412.1|17401.1|17391.1|17379.1|976
1625054400000|2021-06-30 12:00:00|17409.1|17399.1|17392.1|17381.1|17413.1|17402.1|17390.1|17378.1|1066
1625058000000|2021-06-30 13:00:00|17391.1|17380.1|17451.1|17440.1|17473.1|17462.1|17390.1|17379.1|9697
1625061600000|2021-06-30 14:00:00|17452.1|17441.1|17440.1|17429.1|17462.1|17450.1|17438.1|17427.1|4586
1625065200000|2021-06-30 15:00:00|17439.1|17428.1|17436.1|17425.1|17446.1|17434.1|17430.1|17419.1|2073
1625068800000|2021-06-30 16:00:00|17437.1|17426.1|17432.1|17420.1|17441.1|17429.1|17427.1|17416.1|1590
1625072400000|2021-06-30 17:00:00|17433.1|17421.1|17427.1|17416.1|17442.1|17431.1|17426.1|17415.1|1435
1625076000000|2021-06-30 18:00:00|17426.1|17415.1|17417.1|17407.1|17428.1|17416.1|17414.1|17404.1|993
1625079600000|2021-06-30 19:00:00|17417.6|17407.6|17432.1|17422.1|17442.6|17432.6|17407.6|17397.6|3099
1625083200000|2021-06-30 20:00:00|17431.1|17421.1|17432.6|17422.6|17446.1|17436.1|17431.1|17421.1|1388
1625086800000|2021-06-30 21:00:00|17433.1|17423.1|17444.7|17420.7|17446.6|17425.6|17429.6|17419.3|48
1625090400000|2021-06-30 22:00:00|17448.4|17424.4|17445|17421|17452.7|17428.7|17439.7|17415.7|0
1625094000000|2021-06-30 23:00:00|17444.2|17420.2|17440|17416|17449|17425|17436.2|17412.2|0
1625097600000|2021-07-01 00:00:00|17440.8|17416.8|17444.7|17420.7|17456.1|17432.1|17432.1|17408.1|0
1625101200000|2021-07-01 01:00:00|17445.2|17421.2|17261.1|17251.1|17507.1|17497.1|17184.1|17174.1|79595
1625104800000|2021-07-01 02:00:00|17263.1|17253.1|17239.1|17229.1|17341.1|17331.1|17233.1|17223.1|38659
1625108400000|2021-07-01 03:00:00|17237.1|17227.1|17245.1|17235.1|17270.1|17260.1|17201.1|17191.1|17280
1625112000000|2021-07-01 04:00:00|17246.1|17236.1|17249.1|17239.1|17250.1|17240.1|17239.1|17229.1|2783
1625115600000|2021-07-01 05:00:00|17250.1|17240.1|17380.1|17370.1|17416.1|17406.1|17250.1|17240.1|35909
1625119200000|2021-07-01 06:00:00|17378.1|17368.1|17282.1|17272.1|17383.1|17373.1|17157.1|17147.1|60740
1625122800000|2021-07-01 07:00:00|17284.1|17276.1|17341.1|17330.1|17386.1|17374.1|17275.1|17263.1|11764
1625126400000|2021-07-01 08:00:00|17342.1|17332.1|17315.3|17291.3|17354.1|17342.1|17302.1|17285.3|5434
1625130000000|2021-07-01 09:00:00|17332.1|17318.1|17301.1|17290.1|17332.1|17318.1|17295.1|17284.1|1822
1625133600000|2021-07-01 10:00:00|17300.1|17289.1|17287.1|17276.1|17303.1|17292.1|17273.1|17262.1|1335
1625137200000|2021-07-01 11:00:00|17286.1|17275.1|17328.1|17316.1|17329.1|17318.1|17282.1|17271.1|1560
1625140800000|2021-07-01 12:00:00|17327.1|17317.1|17311.1|17300.1|17331.1|17319.1|17309.1|17298.1|892
1625144400000|2021-07-01 13:00:00|17312.1|17301.1|17347.1|17335.1|17358.1|17346.1|17312.1|17300.1|3156
1625148000000|2021-07-01 14:00:00|17345.1|17334.1|17343.1|17332.1|17370.1|17358.1|17320.1|17308.1|5985
1625151600000|2021-07-01 15:00:00|17344.1|17333.1|17323.1|17311.1|17349.1|17338.1|17307.1|17296.1|2680
1625155200000|2021-07-01 16:00:00|17324.1|17312.1|17321.1|17310.1|17332.1|17321.1|17319.1|17308.1|1583
1625158800000|2021-07-01 17:00:00|17322.1|17309.1|17310.1|17299.1|17331.1|17319.1|17310.1|17298.1|1633
1625162400000|2021-07-01 18:00:00|17309.1|17298.1|17309.6|17299.6|17321.1|17310.1|17305.1|17294.1|1911
1625166000000|2021-07-01 19:00:00|17310.6|17300.6|17332.1|17322.1|17334.6|17324.6|17308.6|17298.6|1927
1625169600000|2021-07-01 20:00:00|17333.1|17323.1|17331.1|17321.1|17339.1|17329.1|17327.1|17317.1|805
1625173200000|2021-07-01 21:00:00|17331.6|17321.6|17343.5|17319.5|17344.4|17321.6|17308.6|17298.6|145
1625176800000|2021-07-01 22:00:00|17340.8|17316.8|17345.7|17321.7|17346.5|17322.5|17338.2|17314.2|0
1625180400000|2021-07-01 23:00:00|17346.1|17322.1|17365.7|17341.7|17371.3|17347.3|17345.7|17321.7|0
1625184000000|2021-07-02 00:00:00|17366.5|17342.5|17369.9|17345.9|17396|17372|17363.5|17339.5|0
1625187600000|2021-07-02 01:00:00|17366.1|17356.1|17093.1|17083.1|17389.1|17379.1|17093.1|17083.1|88519
1625191200000|2021-07-02 02:00:00|17094.1|17084.1|16983.1|16973.1|17094.1|17084.1|16970.1|16960.1|74114
1625194800000|2021-07-02 03:00:00|16982.1|16972.1|16950.1|16940.1|16990.1|16980.1|16925.1|16915.1|29214
1625198400000|2021-07-02 04:00:00|16948.1|16938.1|16948.1|16938.1|16954.1|16944.1|16939.1|16929.1|3727
1625202000000|2021-07-02 05:00:00|16954.1|16944.1|16931.1|16921.1|16968.1|16958.1|16901.1|16891.1|42116
1625205600000|2021-07-02 06:00:00|16930.1|16920.1|16884.1|16874.1|16965.1|16955.1|16860.1|16850.1|60295
1625209200000|2021-07-02 07:00:00|16883.9|16871.9|16919.9|16908.9|16926.9|16915.9|16846.9|16834.9|14740
1625212800000|2021-07-02 08:00:00|16918.9|16906.9|16895.2|16871.2|16919.1|16907.9|16889.3|16865.3|10960
1625216400000|2021-07-02 09:00:00|16894.7|16870.7|16912.9|16900.9|16923.9|16912.9|16884.9|16870.7|4020
1625220000000|2021-07-02 10:00:00|16913.9|16901.9|16932.9|16921.9|16933.9|16922.9|16911.9|16899.9|1041
1625223600000|2021-07-02 11:00:00|16933.9|16922.9|16932.9|16921.9|16946.9|16935.9|16930.9|16919.9|1533
1625227200000|2021-07-02 12:00:00|16931.9|16920.9|16940.9|16929.9|16949.9|16938.9|16917.9|16906.9|2767
1625230800000|2021-07-02 13:00:00|16941.9|16930.9|16945.9|16934.9|16956.9|16945.9|16932.9|16921.9|3975
1625234400000|2021-07-02 14:00:00|16944.9|16933.9|16950.9|16939.9|16958.9|16946.9|16939.9|16927.9|2574
1625238000000|2021-07-02 15:00:00|16951.9|16940.9|16944.9|16932.9|16954.9|16942.9|16934.9|16922.9|1854
1625241600000|2021-07-02 16:00:00|16943.9|16931.9|16954.9|16943.9|16959.9|16948.9|16939.9|16928.9|1762
1625245200000|2021-07-02 17:00:00|16955.9|16944.9|16959.9|16947.9|16959.9|16948.9|16952.9|16941.9|1590
1625248800000|2021-07-02 18:00:00|16958.9|16948.9|16967.4|16957.4|16968.9|16957.9|16957.9|16946.9|1488
1625252400000|2021-07-02 19:00:00|16966.9|16956.9|16966.4|16956.4|16975.4|16965.4|16953.4|16943.4|2094
1625256000000|2021-07-02 20:00:00|16966.9|16956.9|16969.4|16959.4|16975.4|16965.4|16958.9|16948.9|1253
1625436000000|2021-07-04 22:00:00|16987.7|16963.7|16989.2|16965.2|16993.2|16969.2|16985.6|16961.6|0
1625439600000|2021-07-04 23:00:00|16988.5|16964.5|16984.9|16960.9|16991.5|16967.5|16982.4|16958.4|0
1625443200000|2021-07-05 00:00:00|16984.6|16960.6|16955.8|16931.8|16988.2|16964.2|16954.5|16930.5|0
1625446800000|2021-07-05 01:00:00|16952.9|16942.9|16867.6|16857.6|16968.9|16958.9|16822.9|16812.9|81625
1625450400000|2021-07-05 02:00:00|16868.6|16858.6|16886.6|16876.6|16928.6|16918.6|16851.6|16841.6|42826
1625454000000|2021-07-05 03:00:00|16887.6|16877.6|16888.6|16878.6|16930.6|16920.6|16879.6|16869.6|26344
1625457600000|2021-07-05 04:00:00|16887.6|16877.6|16893.6|16883.6|16903.6|16893.6|16882.6|16872.6|2515
1625461200000|2021-07-05 05:00:00|16891.6|16881.6|16865.6|16855.6|16914.6|16904.6|16803.6|16793.6|37519
1625464800000|2021-07-05 06:00:00|16864.6|16854.6|16911.6|16901.6|16918.6|16908.6|16845.6|16835.6|25071
1625468400000|2021-07-05 07:00:00|16898.5|16887.5|16888.5|16877.5|16903.5|16892.5|16881.5|16869.5|8363
1625472000000|2021-07-05 08:00:00|16889.5|16876.5|16913.3|16889.3|16934|16910|16888.5|16876.5|8429
1625475600000|2021-07-05 09:00:00|16902.5|16890.5|16926.5|16915.5|16940.5|16928.5|16902.5|16890.5|2376
1625479200000|2021-07-05 10:00:00|16927.5|16916.5|16943.5|16931.5|16949.5|16938.5|16926.5|16915.5|1382
1625482800000|2021-07-05 11:00:00|16942.5|16932.5|16937.5|16926.5|16952.5|16941.5|16937.5|16926.5|681
1625486400000|2021-07-05 12:00:00|16936.5|16925.5|16929.5|16917.5|16939.5|16927.5|16928.5|16917.5|503
1625490000000|2021-07-05 13:00:00|16930.5|16918.5|16914.5|16903.5|16930.5|16918.5|16913.5|16902.5|1012
1625493600000|2021-07-05 14:00:00|16915.5|16904.5|16915.5|16904.5|16916.5|16905.5|16906.5|16895.5|656
1625497200000|2021-07-05 15:00:00|16916.5|16905.5|16916.5|16904.5|16923.5|16912.5|16906.5|16895.5|712
1625500800000|2021-07-05 16:00:00|16917.5|16905.5|16931.5|16918.5|16933.5|16922.5|16917.5|16904.5|487
1625504400000|2021-07-05 17:00:00|16930.5|16919.5|16930.5|16917.5|16936.5|16924.5|16930.5|16917.5|124
1625508000000|2021-07-05 18:00:00|16929.5|16918.5|16937|16927|16938.5|16927.5|16929.5|16918.5|200
1625511600000|2021-07-05 19:00:00|16936.5|16926.5|16932.5|16922.5|16947|16937|16930.5|16920.5|356
1625515200000|2021-07-05 20:00:00|16933|16923|16932.5|16922.5|16940.5|16930.5|16925.5|16915.5|125
1625518800000|2021-07-05 21:00:00|16933|16923|16934.1|16910.1|16935.5|16925.5|16931|16910.1|3
1625522400000|2021-07-05 22:00:00|16934.4|16910.4|16944.3|16920.3|16945|16921|16932.2|16908.2|0
1625526000000|2021-07-05 23:00:00|16944.6|16920.6|16948.5|16924.5|16951|16927|16944.6|16920.6|0
1625529600000|2021-07-06 00:00:00|16949.2|16925.2|16943.9|16919.9|16966.2|16942.2|16943.4|16919.4|0
1625533200000|2021-07-06 01:00:00|16928.5|16918.5|16877.5|16867.5|16943.5|16933.5|16800.5|16790.5|47430
1625536800000|2021-07-06 02:00:00|16876.5|16866.5|16787.5|16777.5|16936.5|16926.5|16785.5|16775.5|51228
1625540400000|2021-07-06 03:00:00|16785.5|16775.5|16828.3|16818.3|16869.3|16859.3|16761.5|16751.5|23092
1625544000000|2021-07-06 04:00:00|16827.3|16817.3|16837.3|16827.3|16840.3|16830.3|16826.3|16816.3|2181
1625547600000|2021-07-06 05:00:00|16836.3|16826.3|16818.3|16808.3|16944.3|16934.3|16792.3|16782.3|39579
1625551200000|2021-07-06 06:00:00|16816.3|16806.3|16987.3|16977.3|16995.3|16985.3|16810.3|16800.3|39776
1625554800000|2021-07-06 07:00:00|16988.3|16976.3|16982.3|16970.3|16994.3|16982.3|16970.3|16958.3|7793
1625558400000|2021-07-06 08:00:00|16983.3|16971.3|16991.7|16967.7|16997.1|16982.3|16974.3|16956.4|5328
1625562000000|2021-07-06 09:00:00|16977.3|16963.3|16976.3|16965.3|16982.3|16970.3|16968.3|16956.3|1380
1625565600000|2021-07-06 10:00:00|16977.3|16964.3|16947.3|16936.3|16977.3|16966.3|16946.3|16935.3|1669
1625569200000|2021-07-06 11:00:00|16948.3|16937.3|16938.3|16927.3|16949.3|16938.3|16937.3|16925.3|1522
1625572800000|2021-07-06 12:00:00|16939.3|16928.3|16935.3|16923.3|16949.3|16938.3|16934.3|16923.3|796
1625576400000|2021-07-06 13:00:00|16934.3|16924.3|16907.3|16896.3|16935.3|16924.3|16907.3|16895.3|4314
1625580000000|2021-07-06 14:00:00|16908.3|16895.3|16873.3|16862.3|16910.3|16898.3|16872.3|16861.3|6936
1625583600000|2021-07-06 15:00:00|16872.3|16861.3|16853.3|16841.3|16882.3|16871.3|16847.3|16836.3|5572
1625587200000|2021-07-06 16:00:00|16852.3|16840.3|16833.3|16821.3|16852.3|16841.3|16824.3|16812.3|3111
1625590800000|2021-07-06 17:00:00|16834.3|16822.3|16839.3|16828.3|16844.3|16832.3|16828.3|16817.3|1528
1625594400000|2021-07-06 18:00:00|16840.3|16829.3|16854.8|16844.8|16854.8|16844.8|16839.3|16829.3|863
1625598000000|2021-07-06 19:00:00|16855.3|16845.3|16867.8|16857.8|16872.8|16862.8|16853.8|16843.8|1348
1625601600000|2021-07-06 20:00:00|16868.3|16858.3|16853.3|16843.3|16870.3|16860.3|16849.8|16839.8|517
1625605200000|2021-07-06 21:00:00|16852.3|16842.3|16857.2|16833.2|16861.3|16850.8|16851.3|16829.8|49
1625608800000|2021-07-06 22:00:00|16859.2|16835.2|16863.2|16839.2|16865.9|16841.9|16856.6|16832.6|0
1625612400000|2021-07-06 23:00:00|16862.4|16838.4|16857.5|16833.5|16865.4|16841.4|16853|16829|0
1625616000000|2021-07-07 00:00:00|16856.7|16832.7|16868.7|16844.7|16879|16855|16850.2|16826.2|0
1625619600000|2021-07-07 01:00:00|16868.2|16844.2|16997.1|16987.1|17040.3|17030.3|16844.3|16834.3|76401
1625623200000|2021-07-07 02:00:00|16995.1|16985.1|16989.1|16979.1|17018.1|17008.1|16925.1|16915.1|50034
1625626800000|2021-07-07 03:00:00|16990.1|16980.1|17051.1|17041.1|17108.1|17098.1|16982.1|16972.1|32644
1625630400000|2021-07-07 04:00:00|17050.1|17040.1|17050.1|17040.1|17063.1|17053.1|17049.1|17039.1|2593
1625634000000|2021-07-07 05:00:00|17047.1|17037.1|17108.1|17098.1|17133.1|17123.1|16994.1|16984.1|44110
1625637600000|2021-07-07 06:00:00|17111.1|17101.1|17050.1|17040.1|17121.1|17111.1|17031.1|17021.1|36357
1625641200000|2021-07-07 07:00:00|17049.4|17038.4|17082.4|17070.4|17096.4|17084.4|17043.4|17032.4|8501
1625644800000|2021-07-07 08:00:00|17081.4|17071.4|17083.4|17059.4|17114.3|17096.4|17074.9|17050.9|3882
1625648400000|2021-07-07 09:00:00|17090.4|17078.4|17094.4|17082.4|17101.4|17090.4|17083.4|17071.4|1172
1625652000000|2021-07-07 10:00:00|17093.4|17081.4|17085.4|17074.4|17093.4|17081.4|17070.4|17058.4|1715
1625655600000|2021-07-07 11:00:00|17086.4|17075.4|17116.4|17104.4|17120.4|17108.4|17083.4|17072.4|1654
1625659200000|2021-07-07 12:00:00|17117.4|17105.4|17173.4|17162.4|17177.4|17165.4|17115.4|17104.4|6773
1625662800000|2021-07-07 13:00:00|17174.4|17163.4|17138.4|17127.4|17184.4|17173.4|17131.4|17120.4|4605
1625666400000|2021-07-07 14:00:00|17137.4|17126.4|17098.4|17087.4|17137.4|17126.4|17083.4|17072.4|5499
1625670000000|2021-07-07 15:00:00|17097.4|17086.4|17122.4|17111.4|17137.4|17126.4|17094.4|17083.4|2380
1625673600000|2021-07-07 16:00:00|17123.4|17112.4|17120.4|17108.4|17128.4|17117.4|17112.4|17101.4|874
1625677200000|2021-07-07 17:00:00|17119.4|17107.4|17108.4|17096.4|17120.4|17108.4|17105.4|17094.4|744
1625680800000|2021-07-07 18:00:00|17107.4|17095.4|17126.9|17116.9|17132.4|17121.4|17098.4|17087.4|1022
1625684400000|2021-07-07 19:00:00|17126.4|17116.4|17118.4|17108.4|17127.4|17117.4|17113.4|17103.4|1177
1625688000000|2021-07-07 20:00:00|17117.9|17107.9|17128.4|17118.4|17128.9|17118.9|17116.9|17106.9|628
1625691600000|2021-07-07 21:00:00|17128.9|17118.9|17134.3|17110.3|17134.9|17120.4|17128.9|17109.2|39
1625695200000|2021-07-07 22:00:00|17134.6|17110.6|17133.9|17109.9|17135.3|17111.3|17130.6|17106.6|0
1625698800000|2021-07-07 23:00:00|17133.5|17109.5|17132.7|17108.7|17136.8|17112.8|17130.9|17106.9|0
1625702400000|2021-07-08 00:00:00|17133.1|17109.1|17119.1|17095.1|17137.5|17113.5|17087|17063|0
1625706000000|2021-07-08 01:00:00|17118.9|17094.9|16886.4|16876.4|17140.4|17130.4|16880.4|16870.4|62161
1625709600000|2021-07-08 02:00:00|16885.4|16875.4|16846.4|16836.4|16929.4|16919.4|16826.4|16816.4|47141
1625713200000|2021-07-08 03:00:00|16845.4|16835.4|16789.4|16779.4|16860.4|16850.4|16775.4|16765.4|18411
1625716800000|2021-07-08 04:00:00|16790.4|16780.4|16788.4|16778.4|16791.4|16781.4|16772.4|16762.4|3283
1625720400000|2021-07-08 05:00:00|16786.4|16776.4|16737.4|16727.4|16810.4|16800.4|16724.4|16714.4|44295
1625724000000|2021-07-08 06:00:00|16736.4|16726.4|16741.4|16731.4|16777.4|16767.4|16677.4|16667.4|44982
1625727600000|2021-07-08 07:00:00|16726.9|16715.9|16682.9|16671.9|16735.9|16724.9|16680.9|16669.9|14405
1625731200000|2021-07-08 08:00:00|16683.9|16672.9|16646.6|16622.6|16693.9|16682.9|16636.3|16612.3|12108
1625734800000|2021-07-08 09:00:00|16646.9|16622.9|16652.9|16641.9|16667.9|16656.9|16627.9|16615.9|4977
1625738400000|2021-07-08 10:00:00|16651.9|16640.9|16600.9|16588.9|16652.9|16641.9|16587.9|16576.9|6277
1625742000000|2021-07-08 11:00:00|16599.9|16589.9|16593.9|16582.9|16610.9|16598.9|16572.9|16560.9|5320
1625745600000|2021-07-08 12:00:00|16595.9|16583.9|16594.9|16583.9|16623.9|16612.9|16575.9|16564.9|2282
1625749200000|2021-07-08 13:00:00|16595.9|16584.9|16635.9|16623.9|16645.9|16633.9|16595.9|16584.9|6182
1625752800000|2021-07-08 14:00:00|16636.9|16624.9|16602.9|16591.9|16648.9|16637.9|16602.9|16591.9|6237
1625756400000|2021-07-08 15:00:00|16603.9|16592.9|16633.9|16622.9|16633.9|16622.9|16596.9|16585.9|5005
1625760000000|2021-07-08 16:00:00|16632.9|16621.9|16637.9|16625.9|16649.9|16637.9|16624.9|16613.9|2446
1625763600000|2021-07-08 17:00:00|16638.9|16626.9|16636.9|16625.9|16648.9|16636.9|16632.9|16621.9|1167
1625767200000|2021-07-08 18:00:00|16637.9|16624.9|16638.9|16628.9|16640.4|16630.4|16619.9|16608.9|1169
1625770800000|2021-07-08 19:00:00|16638.4|16628.4|16643.4|16633.4|16646.4|16636.4|16621.4|16611.4|3246
1625774400000|2021-07-08 20:00:00|16643.9|16633.9|16647.4|16637.4|16651.4|16641.4|16638.4|16628.4|1085
1625778000000|2021-07-08 21:00:00|16646.9|16636.9|16657.5|16633.5|16657.9|16637.9|16645.4|16631.5|24
1625781600000|2021-07-08 22:00:00|16657.4|16633.4|16663.8|16639.8|16671.8|16647.8|16653.6|16629.6|0
1625785200000|2021-07-08 23:00:00|16663.4|16639.4|16677.4|16653.4|16688|16664|16662.3|16638.3|0
1625788800000|2021-07-09 00:00:00|16678.1|16654.1|16637.4|16613.4|16701.1|16677.1|16626.8|16602.8|0
1625792400000|2021-07-09 01:00:00|16636.9|16612.9|16572.8|16562.8|16735.9|16725.9|16569.8|16559.8|69410
1625796000000|2021-07-09 02:00:00|16573.8|16563.8|16612.8|16602.8|16619.8|16609.8|16491.8|16481.8|72442
1625799600000|2021-07-09 03:00:00|16613.8|16603.8|16552.8|16542.8|16645.8|16635.8|16523.8|16513.8|20715
1625803200000|2021-07-09 04:00:00|16551.8|16541.8|16549.8|16539.8|16568.8|16558.8|16526.8|16516.8|7636
1625806800000|2021-07-09 05:00:00|16547.8|16537.8|16616.8|16606.8|16645.8|16635.8|16542.8|16532.8|28734
1625810400000|2021-07-09 06:00:00|16618.8|16608.8|16606.8|16596.8|16669.8|16659.8|16604.8|16594.8|28462
1625814000000|2021-07-09 07:00:00|16599.6|16588.6|16581.6|16569.6|16621.6|16610.6|16567.6|16555.6|10711
1625817600000|2021-07-09 08:00:00|16580.6|16570.6|16616.4|16592.4|16619.4|16595.4|16561.6|16550.6|9571
1625821200000|2021-07-09 09:00:00|16617.4|16593.4|16728.6|16716.6|16774.6|16762.6|16594.6|16582.6|21431
1625824800000|2021-07-09 10:00:00|16726.6|16715.6|16719.6|16708.6|16741.6|16730.6|16707.6|16696.6|4533
1625828400000|2021-07-09 11:00:00|16720.6|16709.6|16751.6|16740.6|16778.6|16767.6|16720.6|16709.6|4551
1625832000000|2021-07-09 12:00:00|16752.6|16739.6|16768.6|16757.6|16769.6|16758.6|16748.6|16737.6|3055
1625835600000|2021-07-09 13:00:00|16767.6|16756.6|16750.6|16738.6|16768.6|16757.6|16725.6|16713.6|5303
1625839200000|2021-07-09 14:00:00|16752.6|16739.6|16752.6|16741.6|16764.6|16753.6|16742.6|16730.6|6394
1625842800000|2021-07-09 15:00:00|16753.6|16740.6|16767.6|16756.6|16768.6|16756.6|16750.6|16739.6|2370
1625846400000|2021-07-09 16:00:00|16768.6|16757.6|16798.6|16787.6|16798.6|16787.6|16767.6|16756.6|2347
1625850000000|2021-07-09 17:00:00|16797.6|16786.6|16816.6|16805.6|16816.6|16805.6|16793.6|16782.6|2287
1625853600000|2021-07-09 18:00:00|16815.6|16804.6|16832.1|16822.1|16832.6|16822.1|16813.6|16802.6|2151
1625857200000|2021-07-09 19:00:00|16831.6|16821.6|16818.6|16808.6|16835.1|16825.1|16802.6|16792.6|2648
1625860800000|2021-07-09 20:00:00|16818.1|16808.1|16822.1|16812.1|16827.6|16817.6|16812.6|16802.6|1323
1626040800000|2021-07-11 22:00:00|16835.8|16811.8|16838.5|16814.5|16841.2|16817.2|16828.9|16804.9|0
1626044400000|2021-07-11 23:00:00|16839.2|16815.2|16838.1|16814.1|16843|16819|16831|16807|0
1626048000000|2021-07-12 00:00:00|16837.4|16813.4|16819.5|16795.5|16840.3|16816.3|16819.1|16795.1|0
1626051600000|2021-07-12 01:00:00|16808.6|16798.6|16702.6|16692.6|16823.6|16813.6|16611.6|16601.6|77840
1626055200000|2021-07-12 02:00:00|16701.6|16691.6|16884|16874|16930.6|16920.6|16693.6|16683.6|71301
1626058800000|2021-07-12 03:00:00|16883|16873|16855|16845|16904|16894|16822|16812|18011
1626062400000|2021-07-12 04:00:00|16856|16846|16866|16856|16868|16858|16856|16846|1962
1626066000000|2021-07-12 05:00:00|16862|16852|16762|16752|16867|16857|16711|16701|51587
1626069600000|2021-07-12 06:00:00|16764|16754|16778|16768|16802|16792|16749|16739|32547
1626073200000|2021-07-12 07:00:00|16730.7|16718.7|16715.7|16704.7|16747.7|16736.7|16712.7|16700.7|7154
1626076800000|2021-07-12 08:00:00|16716.7|16705.7|16734.4|16710.4|16745.7|16721.7|16705.7|16694.7|7031
1626080400000|2021-07-12 09:00:00|16709.7|16697.7|16683.7|16672.7|16719.7|16707.7|16677.7|16666.7|4075
1626084000000|2021-07-12 10:00:00|16682.7|16671.7|16706.7|16695.7|16708.7|16697.7|16680.7|16668.7|2782
1626087600000|2021-07-12 11:00:00|16707.7|16696.7|16735.7|16724.7|16743.7|16732.7|16707.7|16696.7|1962
1626091200000|2021-07-12 12:00:00|16736.7|16725.7|16769.7|16757.7|16770.7|16758.7|16735.7|16724.7|1683
1626094800000|2021-07-12 13:00:00|16768.7|16758.7|16768.7|16757.7|16777.7|16766.7|16760.7|16748.7|3162
1626098400000|2021-07-12 14:00:00|16769.7|16758.7|16752.7|16740.7|16769.7|16758.7|16746.7|16735.7|3807
1626102000000|2021-07-12 15:00:00|16753.7|16741.7|16771.7|16759.7|16772.7|16760.7|16751.7|16740.7|1545
1626105600000|2021-07-12 16:00:00|16772.7|16760.7|16776.7|16764.7|16776.7|16764.7|16767.7|16756.7|631
1626109200000|2021-07-12 17:00:00|16775.7|16765.7|16770.7|16759.7|16779.7|16767.7|16767.7|16756.7|363
1626112800000|2021-07-12 18:00:00|16771.7|16764.7|16768.7|16758.7|16776.7|16765.7|16765.7|16754.7|993
1626116400000|2021-07-12 19:00:00|16769.2|16759.2|16779.7|16769.7|16781.2|16771.2|16769.2|16759.2|1465
1626120000000|2021-07-12 20:00:00|16779.2|16769.2|16766.2|16756.2|16784.2|16774.2|16765.2|16755.2|993
1626123600000|2021-07-12 21:00:00|16765.7|16755.7|16762.3|16738.3|16773.2|16763.2|16761.2|16737.2|12
1626127200000|2021-07-12 22:00:00|16763.1|16739.1|16756.9|16732.9|16765.3|16741.3|16756.1|16732.1|0
1626130800000|2021-07-12 23:00:00|16757.6|16733.6|16766.9|16742.9|16768.3|16744.3|16756.1|16732.1|0
1626134400000|2021-07-13 00:00:00|16766.2|16742.2|16779.6|16755.6|16780|16756|16757.2|16733.2|0
1626138000000|2021-07-13 01:00:00|16775.7|16765.7|16900.7|16890.7|16913.7|16903.7|16729.7|16719.7|70220
1626141600000|2021-07-13 02:00:00|16901.7|16891.7|16837.5|16827.5|16922.7|16912.7|16807.7|16797.7|38367
1626145200000|2021-07-13 03:00:00|16836.5|16826.5|16822.5|16812.5|16846.5|16836.5|16792.5|16782.5|12696
1626148800000|2021-07-13 04:00:00|16820.5|16810.5|16805.5|16795.5|16820.5|16810.5|16803.5|16793.5|2003
1626152400000|2021-07-13 05:00:00|16804.5|16794.5|16778.5|16768.5|16811.5|16801.5|16726.5|16716.5|33317
1626156000000|2021-07-13 06:00:00|16780.5|16770.5|16779.5|16769.5|16806.5|16796.5|16755.5|16745.5|26137
1626159600000|2021-07-13 07:00:00|16778.5|16767.5|16767.5|16756.5|16783.5|16772.5|16763.5|16752.5|6156
1626163200000|2021-07-13 08:00:00|16766.5|16755.5|16780.8|16756.8|16785|16761.5|16763.5|16749.4|2495
1626166800000|2021-07-13 09:00:00|16780.3|16756.3|16752.5|16740.5|16780.3|16768.5|16747.5|16736.5|2390
1626170400000|2021-07-13 10:00:00|16753.5|16741.5|16750.5|16739.5|16761.5|16749.5|16749.5|16737.5|2208
1626174000000|2021-07-13 11:00:00|16751.5|16740.5|16749.5|16737.5|16754.5|16742.5|16744.5|16732.5|1526
1626177600000|2021-07-13 12:00:00|16750.5|16738.5|16704.5|16693.5|16764.5|16753.5|16701.5|16690.5|3277
1626181200000|2021-07-13 13:00:00|16703.5|16692.5|16758.5|16746.5|16772.5|16761.5|16697.5|16686.5|3618
1626184800000|2021-07-13 14:00:00|16759.5|16747.5|16790.5|16779.5|16796.5|16784.5|16757.5|16746.5|3037
1626188400000|2021-07-13 15:00:00|16791.5|16778.5|16788.5|16777.5|16792.5|16781.5|16780.5|16769.5|1272
1626192000000|2021-07-13 16:00:00|16789.5|16778.5|16788.5|16776.5|16795.5|16784.5|16781.5|16770.5|654
1626195600000|2021-07-13 17:00:00|16787.5|16777.5|16763.5|16751.5|16790.5|16778.5|16752.5|16741.5|792
1626199200000|2021-07-13 18:00:00|16762.5|16750.5|16760|16750|16771.5|16759.5|16750.5|16739.5|1045
1626202800000|2021-07-13 19:00:00|16760.5|16750.5|16753.5|16743.5|16763.5|16753.5|16747|16737|730
1626206400000|2021-07-13 20:00:00|16755|16745|16755|16745|16757|16747|16751.5|16741.5|325
1626210000000|2021-07-13 21:00:00|16755.5|16745.5|16763.5|16739.5|16763.8|16746|16755.5|16736.6|3
1626213600000|2021-07-13 22:00:00|16763.4|16739.4|16768.1|16744.1|16773.3|16749.3|16762.4|16738.4|0
1626217200000|2021-07-13 23:00:00|16768.4|16744.4|16751.9|16727.9|16770.6|16746.6|16750.4|16726.4|0
1626220800000|2021-07-14 00:00:00|16751.2|16727.2|16773|16749|16773|16749|16751.2|16727.2|0
1626224400000|2021-07-14 01:00:00|16758.5|16748.5|16558.5|16548.5|16787.5|16777.5|16535.5|16525.5|90850
1626228000000|2021-07-14 02:00:00|16556.5|16546.5|16522.5|16512.5|16582.5|16572.5|16461.5|16451.5|62045
1626231600000|2021-07-14 03:00:00|16520.5|16510.5|16510.5|16500.5|16551.5|16541.5|16503.5|16493.5|17593
1626235200000|2021-07-14 04:00:00|16509.5|16499.5|16509.5|16499.5|16519.5|16509.5|16504.5|16494.5|1517
1626238800000|2021-07-14 05:00:00|16507.5|16497.5|16561.5|16551.5|16614.5|16604.5|16504.5|16494.5|37644
1626242400000|2021-07-14 06:00:00|16562.5|16552.5|16527.5|16517.5|16564.5|16554.5|16474.5|16464.5|37000
1626246000000|2021-07-14 07:00:00|16520.6|16508.6|16527.6|16516.6|16545.6|16534.6|16511.6|16500.6|7041
1626249600000|2021-07-14 08:00:00|16528.6|16517.6|16551.8|16527.8|16562.3|16538.6|16523.6|16512.6|5803
1626253200000|2021-07-14 09:00:00|16551.9|16527.9|16526.6|16515.6|16553.6|16541.6|16524.6|16513.6|3378
1626256800000|2021-07-14 10:00:00|16527.6|16516.6|16529.6|16518.6|16536.6|16524.6|16523.6|16511.6|2196
1626260400000|2021-07-14 11:00:00|16530.6|16519.6|16535.6|16524.6|16540.6|16529.6|16526.6|16514.6|1539
1626264000000|2021-07-14 12:00:00|16536.6|16525.6|16548.6|16537.6|16555.6|16543.6|16536.6|16525.6|1924
1626267600000|2021-07-14 13:00:00|16549.6|16538.6|16514.6|16503.6|16552.6|16541.6|16513.6|16502.6|4025
1626271200000|2021-07-14 14:00:00|16515.6|16504.6|16511.6|16500.6|16516.6|16505.6|16492.6|16481.6|4598
1626274800000|2021-07-14 15:00:00|16512.6|16501.6|16496.6|16484.6|16516.6|16505.6|16490.6|16478.6|2286
1626278400000|2021-07-14 16:00:00|16495.6|16483.6|16503.6|16492.6|16515.6|16503.6|16494.6|16483.6|1658
1626282000000|2021-07-14 17:00:00|16502.6|16491.6|16493.6|16482.6|16505.6|16494.6|16488.6|16477.6|1352
1626285600000|2021-07-14 18:00:00|16494.6|16483.6|16513.6|16503.6|16516.1|16506.1|16492.6|16481.6|1812
1626289200000|2021-07-14 19:00:00|16514.1|16504.1|16510.6|16500.6|16526.1|16516.1|16498.1|16488.1|2453
1626292800000|2021-07-14 20:00:00|16511.1|16501.1|16492.6|16482.6|16519.6|16509.6|16492.6|16482.6|748
1626296400000|2021-07-14 21:00:00|16493.1|16483.1|16517.6|16493.6|16517.7|16493.7|16493.1|16483.1|34
1626300000000|2021-07-14 22:00:00|16516|16492|16519.7|16495.7|16524|16500|16513.5|16489.5|0
1626303600000|2021-07-14 23:00:00|16520.4|16496.4|16521.6|16497.6|16523.9|16499.9|16515.8|16491.8|0
1626307200000|2021-07-15 00:00:00|16521.7|16497.7|16509.8|16485.8|16521.7|16497.7|16499.2|16475.2|0
1626310800000|2021-07-15 01:00:00|16510.3|16486.3|16571.5|16561.5|16623.6|16613.6|16478.6|16468.6|68604
1626314400000|2021-07-15 02:00:00|16570.5|16560.5|16791.5|16781.5|16791.5|16781.5|16565.5|16555.5|65046
1626318000000|2021-07-15 03:00:00|16790.5|16780.5|16761.5|16751.5|16806.5|16796.5|16729.5|16719.5|32071
1626321600000|2021-07-15 04:00:00|16762.5|16752.5|16773.5|16763.5|16781.5|16771.5|16761.5|16751.5|3995
1626325200000|2021-07-15 05:00:00|16774.5|16764.5|16911.5|16901.5|16925.5|16915.5|16761.5|16751.5|48741
1626328800000|2021-07-15 06:00:00|16912.5|16902.5|16898.5|16888.5|16928.5|16918.5|16861.5|16851.5|40824
1626332400000|2021-07-15 07:00:00|16891.9|16879.9|16833.9|16821.9|16894.9|16882.9|16815.9|16803.9|13138
1626336000000|2021-07-15 08:00:00|16834.9|16822.9|16862.4|16838.4|16890.9|16878.9|16833.9|16822.9|7753
1626339600000|2021-07-15 09:00:00|16862.6|16838.6|16860.9|16848.9|16885.9|16874.9|16842.9|16830.9|3973
1626343200000|2021-07-15 10:00:00|16859.9|16849.9|16833.9|16822.9|16860.9|16849.9|16832.9|16821.9|2182
1626346800000|2021-07-15 11:00:00|16834.9|16823.9|16831.9|16820.9|16836.9|16825.9|16821.9|16810.9|1959
1626350400000|2021-07-15 12:00:00|16832.9|16821.9|16823.9|16812.9|16835.9|16824.9|16818.9|16807.9|949
1626354000000|2021-07-15 13:00:00|16822.9|16811.9|16837.9|16826.9|16839.9|16828.9|16811.9|16800.9|3441
1626357600000|2021-07-15 14:00:00|16838.9|16827.9|16831.9|16819.9|16843.9|16832.9|16823.9|16812.9|2206
1626361200000|2021-07-15 15:00:00|16830.9|16818.9|16819.9|16808.9|16835.9|16824.9|16818.9|16807.9|1519
1626364800000|2021-07-15 16:00:00|16818.9|16807.9|16829.9|16817.9|16830.9|16819.9|16811.9|16800.9|1924
1626368400000|2021-07-15 17:00:00|16828.9|16816.9|16808.9|16796.9|16830.9|16818.9|16806.9|16795.9|1716
1626372000000|2021-07-15 18:00:00|16807.9|16797.9|16837.4|16827.4|16838.4|16828.4|16807.9|16796.9|1923
1626375600000|2021-07-15 19:00:00|16838.4|16828.4|16833.4|16823.4|16846.9|16836.9|16828.4|16818.4|2050
1626379200000|2021-07-15 20:00:00|16832.9|16822.9|16831.4|16821.4|16843.4|16833.4|16827.9|16817.9|687
1626382800000|2021-07-15 21:00:00|16830.9|16820.9|16836.5|16812.5|16837.9|16821.4|16830.4|16810.3|39
1626386400000|2021-07-15 22:00:00|16837.3|16813.3|16835.9|16811.9|16838.8|16814.8|16829.7|16805.7|0
1626390000000|2021-07-15 23:00:00|16836.6|16812.6|16824.3|16800.3|16839.2|16815.2|16822.1|16798.1|0
1626393600000|2021-07-16 00:00:00|16824.6|16800.6|16831.8|16807.8|16844.3|16820.3|16809.5|16785.5|0
1626397200000|2021-07-16 01:00:00|16827.9|16817.9|16692.1|16682.1|16893.9|16883.9|16673.1|16663.1|77656
1626400800000|2021-07-16 02:00:00|16690.1|16680.1|16705.1|16695.1|16722.1|16712.1|16657.1|16647.1|37472
1626404400000|2021-07-16 03:00:00|16703.1|16693.1|16707.1|16697.1|16737.1|16727.1|16664.1|16654.1|15528
1626408000000|2021-07-16 04:00:00|16705.1|16695.1|16707.1|16697.1|16712.1|16702.1|16699.1|16689.1|2430
1626411600000|2021-07-16 05:00:00|16708.1|16698.1|16649.1|16639.1|16744.1|16734.1|16646.1|16636.1|30556
1626415200000|2021-07-16 06:00:00|16647.1|16637.1|16618.1|16608.1|16661.1|16651.1|16594.1|16584.1|50707
1626418800000|2021-07-16 07:00:00|16616.1|16606.1|16616.1|16605.1|16636.1|16624.1|16598.1|16587.1|8531
1626422400000|2021-07-16 08:00:00|16617.1|16604.1|16658.4|16634.4|16660.9|16636.9|16601.1|16589.1|7350
1626426000000|2021-07-16 09:00:00|16659.4|16635.4|16643.1|16632.1|16659.4|16638.1|16632.1|16621.1|1801
1626429600000|2021-07-16 10:00:00|16644.1|16631.1|16636.1|16624.1|16646.1|16635.1|16608.1|16596.1|1909
1626433200000|2021-07-16 11:00:00|16637.1|16625.1|16630.1|16618.1|16642.1|16630.1|16627.1|16616.1|1057
1626436800000|2021-07-16 12:00:00|16631.1|16620.1|16644.1|16632.1|16646.1|16635.1|16631.1|16620.1|798
1626440400000|2021-07-16 13:00:00|16643.1|16633.1|16610.1|16598.1|16647.1|16636.1|16606.1|16595.1|1965
1626444000000|2021-07-16 14:00:00|16612.1|16600.1|16585.1|16573.1|16612.1|16601.1|16569.1|16558.1|2817
1626447600000|2021-07-16 15:00:00|16584.1|16574.1|16593.1|16582.1|16596.1|16584.1|16574.1|16563.1|2467
1626451200000|2021-07-16 16:00:00|16592.1|16581.1|16600.1|16589.1|16608.1|16596.1|16592.1|16581.1|757
1626454800000|2021-07-16 17:00:00|16601.1|16590.1|16589.1|16577.1|16609.1|16598.1|16585.1|16573.1|1051
1626458400000|2021-07-16 18:00:00|16588.1|16576.1|16571.1|16561.1|16598.1|16587.1|16569.1|16559.1|1448
1626462000000|2021-07-16 19:00:00|16571.6|16561.6|16572.1|16562.1|16580.1|16570.1|16554.6|16544.6|2228
1626465600000|2021-07-16 20:00:00|16571.1|16561.1|16573.1|16563.1|16574.1|16564.1|16557.6|16547.6|375
1626645600000|2021-07-18 22:00:00|16574.4|16550.4|16563.3|16539.3|16579.9|16555.9|16548.7|16524.7|0
1626649200000|2021-07-18 23:00:00|16562.6|16538.6|16546.6|16522.6|16564|16540|16531.1|16507.1|0
1626652800000|2021-07-19 00:00:00|16546.2|16522.2|16518.7|16494.7|16563.9|16539.9|16513|16489|0
1626656400000|2021-07-19 01:00:00|16519.2|16495.2|16445.1|16435.1|16574.1|16564.1|16440.1|16430.1|83031
1626660000000|2021-07-19 02:00:00|16444.1|16434.1|16433.1|16423.1|16450.1|16440.1|16365.1|16355.1|55479
1626663600000|2021-07-19 03:00:00|16432.1|16422.1|16551.1|16541.1|16569.1|16559.1|16430.1|16420.1|34533
1626667200000|2021-07-19 04:00:00|16550.1|16540.1|16545.1|16535.1|16556.1|16546.1|16543.1|16533.1|2803
1626670800000|2021-07-19 05:00:00|16547.1|16537.1|16583.1|16573.1|16654.1|16644.1|16535.1|16525.1|48313
1626674400000|2021-07-19 06:00:00|16582.1|16572.1|16703.1|16693.1|16741.1|16731.1|16579.1|16569.1|48550
1626678000000|2021-07-19 07:00:00|16704.1|16692.1|16647.1|16635.1|16705.1|16694.1|16645.1|16634.1|8594
1626681600000|2021-07-19 08:00:00|16648.1|16636.1|16598|16574|16671.1|16660.1|16584.1|16560.1|6420
1626685200000|2021-07-19 09:00:00|16597.5|16573.5|16629.1|16618.1|16629.1|16618.1|16597.5|16573.5|3461
1626688800000|2021-07-19 10:00:00|16630.1|16619.1|16632.1|16620.1|16634.1|16623.1|16604.1|16593.1|2394
1626692400000|2021-07-19 11:00:00|16633.1|16621.1|16610.1|16598.1|16633.1|16622.1|16590.1|16579.1|3051
1626696000000|2021-07-19 12:00:00|16611.1|16599.1|16609.1|16598.1|16613.1|16602.1|16591.1|16579.1|3059
1626699600000|2021-07-19 13:00:00|16610.1|16599.1|16574.1|16563.1|16635.1|16624.1|16571.1|16560.1|6473
1626703200000|2021-07-19 14:00:00|16573.1|16562.1|16556.1|16545.1|16573.1|16562.1|16528.1|16517.1|7993
1626706800000|2021-07-19 15:00:00|16557.1|16546.1|16575.1|16564.1|16583.1|16572.1|16549.1|16538.1|3980
1626710400000|2021-07-19 16:00:00|16574.1|16563.1|16564.1|16553.1|16579.1|16568.1|16546.1|16535.1|2576
1626714000000|2021-07-19 17:00:00|16563.1|16552.1|16568.1|16557.1|16581.1|16570.1|16554.1|16542.1|2232
1626717600000|2021-07-19 18:00:00|16567.1|16556.1|16575.6|16565.6|16586.1|16574.6|16563.1|16551.1|2060
1626721200000|2021-07-19 19:00:00|16576.1|16566.1|16621.6|16611.6|16621.6|16611.6|16572.1|16562.1|3358
1626724800000|2021-07-19 20:00:00|16621.1|16611.1|16619.6|16609.6|16621.6|16611.6|16609.6|16599.6|708
1626728400000|2021-07-19 21:00:00|16618.1|16608.1|16646.6|16622.6|16647.2|16623.2|16615.6|16604.7|13
1626732000000|2021-07-19 22:00:00|16646.4|16622.4|16649.6|16625.6|16649.7|16625.7|16634|16610|0
1626735600000|2021-07-19 23:00:00|16649.9|16625.9|16651.8|16627.8|16656.6|16632.6|16642.6|16618.6|0
1626739200000|2021-07-20 00:00:00|16651.1|16627.1|16679.5|16655.5|16684.1|16660.1|16650|16626|0
1626742800000|2021-07-20 01:00:00|16636.1|16626.1|16629.1|16619.1|16721.1|16711.1|16590.1|16580.1|57646
1626746400000|2021-07-20 02:00:00|16628.1|16618.1|16570.1|16560.1|16656.1|16646.1|16554.1|16544.1|40857
1626750000000|2021-07-20 03:00:00|16571.1|16561.1|16569.1|16559.1|16634.1|16624.1|16565.1|16555.1|16596
1626753600000|2021-07-20 04:00:00|16568.1|16558.1|16571.1|16561.1|16576.1|16566.1|16557.1|16547.1|4572
1626757200000|2021-07-20 05:00:00|16575.1|16565.1|16583.1|16573.1|16627.1|16617.1|16540.1|16530.1|33237
1626760800000|2021-07-20 06:00:00|16582.1|16572.1|16617.1|16607.1|16658.1|16648.1|16564.1|16554.1|32643
1626764400000|2021-07-20 07:00:00|16603.3|16591.3|16616.3|16605.3|16630.3|16618.3|16600.3|16588.3|7006
1626768000000|2021-07-20 08:00:00|16617.3|16606.3|16633.3|16609.3|16672.2|16648.3|16616.3|16604.1|5243
1626771600000|2021-07-20 09:00:00|16649.3|16636.3|16618.3|16606.3|16653.3|16640.3|16605.3|16593.3|2373
1626775200000|2021-07-20 10:00:00|16617.3|16605.3|16611.3|16600.3|16627.3|16615.3|16603.3|16592.3|1421
1626778800000|2021-07-20 11:00:00|16610.3|16599.3|16623.3|16612.3|16631.3|16619.3|16603.3|16592.3|1088
1626782400000|2021-07-20 12:00:00|16622.3|16611.3|16608.3|16596.3|16629.3|16618.3|16604.3|16593.3|1323
1626786000000|2021-07-20 13:00:00|16607.3|16597.3|16615.3|16604.3|16620.3|16609.3|16577.3|16566.3|3217
1626789600000|2021-07-20 14:00:00|16614.3|16603.3|16641.3|16630.3|16644.3|16633.3|16603.3|16591.3|4402
1626793200000|2021-07-20 15:00:00|16642.3|16629.3|16648.3|16636.3|16648.3|16637.3|16628.3|16617.3|2335
1626796800000|2021-07-20 16:00:00|16649.3|16637.3|16657.3|16645.3|16658.3|16647.3|16641.3|16629.3|1991
1626800400000|2021-07-20 17:00:00|16658.3|16646.3|16662.3|16651.3|16663.3|16652.3|16648.3|16637.3|1832
1626804000000|2021-07-20 18:00:00|16663.3|16652.3|16674.3|16664.3|16676.8|16666.8|16662.3|16651.3|3155
1626807600000|2021-07-20 19:00:00|16674.8|16664.8|16651.8|16641.8|16682.8|16672.8|16651.8|16641.8|2316
1626811200000|2021-07-20 20:00:00|16651.3|16641.3|16653.3|16643.3|16665.8|16655.8|16651.3|16641.3|708
1626814800000|2021-07-20 21:00:00|16653.8|16643.8|16666.4|16642.4|16667|16649.3|16653.3|16639|18
1626818400000|2021-07-20 22:00:00|16665.8|16641.8|16675.3|16651.3|16677.9|16653.9|16665.4|16641.4|0
1626822000000|2021-07-20 23:00:00|16674.6|16650.6|16683.5|16659.5|16687.9|16663.9|16673.5|16649.5|0
1626825600000|2021-07-21 00:00:00|16683.1|16659.1|16697.2|16673.2|16705.5|16681.5|16664.8|16640.8|0
1626829200000|2021-07-21 01:00:00|16696.2|16672.2|16759.3|16749.3|16798.3|16788.3|16626.3|16616.3|63256
1626832800000|2021-07-21 02:00:00|16760.3|16750.3|16590.6|16580.6|16765.3|16755.3|16568.6|16558.6|59151
1626836400000|2021-07-21 03:00:00|16591.6|16581.6|16586.6|16576.6|16602.6|16592.6|16567.6|16557.6|16856
1626840000000|2021-07-21 04:00:00|16584.6|16574.6|16571.6|16561.6|16591.6|16581.6|16569.6|16559.6|2239
1626843600000|2021-07-21 05:00:00|16570.6|16560.6|16604.6|16594.6|16617.6|16607.6|16554.6|16544.6|30619
1626847200000|2021-07-21 06:00:00|16605.6|16595.6|16603.6|16593.6|16652.6|16642.6|16591.6|16581.6|32386
1626850800000|2021-07-21 07:00:00|16604.6|16591.6|16615.6|16602.6|16618.6|16606.6|16598.6|16587.6|6115
1626854400000|2021-07-21 08:00:00|16614.6|16603.6|16625.4|16601.4|16642.6|16618.6|16602.6|16591.6|3602
1626858000000|2021-07-21 09:00:00|16625.7|16601.7|16616.6|16605.6|16636.6|16625.6|16606.6|16595.6|2833
1626861600000|2021-07-21 10:00:00|16617.6|16604.6|16619.6|16608.6|16621.6|16610.6|16608.6|16597.6|1549
1626865200000|2021-07-21 11:00:00|16618.6|16607.6|16606.6|16595.6|16626.6|16614.6|16595.6|16583.6|1726
1626868800000|2021-07-21 12:00:00|16605.6|16594.6|16622.6|16611.6|16622.6|16611.6|16604.6|16593.6|918
1626872400000|2021-07-21 13:00:00|16621.6|16610.6|16637.6|16626.6|16641.6|16630.6|16607.6|16596.6|3692
1626876000000|2021-07-21 14:00:00|16636.6|16625.6|16633.6|16621.6|16640.6|16628.6|16618.6|16607.6|3208
1626879600000|2021-07-21 15:00:00|16634.6|16622.6|16645.6|16634.6|16645.6|16634.6|16632.6|16621.6|2277
1626883200000|2021-07-21 16:00:00|16644.6|16633.6|16641.6|16630.6|16645.6|16634.6|16639.6|16628.6|1251
1626886800000|2021-07-21 17:00:00|16642.6|16631.6|16653.6|16642.6|16656.6|16645.6|16641.6|16630.6|2788
1626890400000|2021-07-21 18:00:00|16654.6|16641.6|16659.1|16649.1|16659.1|16649.1|16647.6|16636.6|1119
1626894000000|2021-07-21 19:00:00|16659.6|16649.6|16681.6|16671.6|16681.6|16671.6|16658.1|16648.1|1958
1626897600000|2021-07-21 20:00:00|16681.1|16671.1|16675.1|16665.1|16681.1|16671.1|16673.1|16663.1|463
1626901200000|2021-07-21 21:00:00|16675.6|16665.6|16686.1|16662.1|16689.2|16666.1|16675.6|16661.8|35
1626904800000|2021-07-21 22:00:00|16687.3|16663.3|16684.3|16660.3|16687.3|16663.3|16680.3|16656.3|0
1626908400000|2021-07-21 23:00:00|16685|16661|16692.7|16668.7|16699.7|16675.7|16684.2|16660.2|0
1626912000000|2021-07-22 00:00:00|16692|16668|16679.5|16655.5|16698.2|16674.2|16676.9|16652.9|0
1626915600000|2021-07-22 01:00:00|16677.6|16667.6|16703.6|16693.6|16764.6|16754.6|16607.6|16597.6|63404
1626919200000|2021-07-22 02:00:00|16702.6|16692.6|16684.6|16674.6|16738.6|16728.6|16655.6|16645.6|31594
1626922800000|2021-07-22 03:00:00|16683.6|16673.6|16673.6|16663.6|16684.6|16674.6|16648.6|16638.6|13936
1626926400000|2021-07-22 04:00:00|16672.6|16662.6|16661.6|16651.6|16674.6|16664.6|16658.6|16648.6|2234
1626930000000|2021-07-22 05:00:00|16663.6|16653.6|16641.6|16631.6|16669.6|16659.6|16614.6|16604.6|23878
1626933600000|2021-07-22 06:00:00|16640.6|16630.6|16642.6|16632.6|16651.6|16641.6|16617.6|16607.6|30184
1626937200000|2021-07-22 07:00:00|16641.6|16630.6|16654.6|16643.6|16656.6|16645.6|16635.6|16624.6|7060
1626940800000|2021-07-22 08:00:00|16653.6|16642.6|16664.5|16640.5|16670.1|16647.6|16646.6|16630.5|2868
1626944400000|2021-07-22 09:00:00|16653.6|16640.6|16640.6|16629.6|16653.6|16640.6|16639.6|16627.6|2617
1626948000000|2021-07-22 10:00:00|16641.6|16628.6|16637.6|16625.6|16644.6|16632.6|16632.6|16620.6|1283
1626951600000|2021-07-22 11:00:00|16636.6|16626.6|16637.6|16625.6|16640.6|16629.6|16626.6|16615.6|1402
1626955200000|2021-07-22 12:00:00|16636.6|16624.6|16614.6|16602.6|16636.6|16625.6|16606.6|16595.6|1397
1626958800000|2021-07-22 13:00:00|16613.6|16601.6|16599.6|16588.6|16621.6|16610.6|16598.6|16587.6|3998
1626962400000|2021-07-22 14:00:00|16601.6|16590.6|16605.6|16594.6|16616.6|16605.6|16587.6|16576.6|3039
1626966000000|2021-07-22 15:00:00|16604.6|16593.6|16596.6|16585.6|16616.6|16605.6|16590.6|16579.6|2133
1626969600000|2021-07-22 16:00:00|16597.6|16586.6|16602.6|16590.6|16602.6|16590.6|16580.6|16569.6|2055
1626973200000|2021-07-22 17:00:00|16601.6|16591.6|16614.6|16603.6|16615.6|16603.6|16601.6|16590.6|752
1626976800000|2021-07-22 18:00:00|16613.6|16602.6|16621.1|16611.1|16621.6|16611.6|16612.6|16600.6|867
1626980400000|2021-07-22 19:00:00|16621.6|16611.6|16617.1|16607.1|16624.1|16614.1|16608.1|16598.1|1409
1626984000000|2021-07-22 20:00:00|16617.6|16607.6|16622.6|16612.6|16623.1|16613.1|16617.6|16607.6|477
1626987600000|2021-07-22 21:00:00|16622.1|16612.1|16633.3|16609.3|16635.8|16614.1|16621.1|16608|17
1626991200000|2021-07-22 22:00:00|16635.1|16611.1|16632.2|16608.2|16635.8|16611.8|16629.7|16605.7|0
1626994800000|2021-07-22 23:00:00|16632.9|16608.9|16631.8|16607.8|16635.7|16611.7|16630.6|16606.6|0
1626998400000|2021-07-23 00:00:00|16631.5|16607.5|16635.9|16611.9|16645.4|16621.4|16626.1|16602.1|0
1627002000000|2021-07-23 01:00:00|16632.6|16622.6|16457.6|16447.6|16664.6|16654.6|16451.6|16441.6|74314
1627005600000|2021-07-23 02:00:00|16455.6|16445.6|16445.6|16435.6|16487.6|16477.6|16422.6|16412.6|43484
1627009200000|2021-07-23 03:00:00|16444.6|16434.6|16459.6|16449.6|16550.6|16540.6|16439.6|16429.6|27921
1627012800000|2021-07-23 04:00:00|16458.6|16448.6|16456.6|16446.6|16461.6|16451.6|16452.6|16442.6|2878
1627016400000|2021-07-23 05:00:00|16455.6|16445.6|16433.6|16423.6|16477.6|16467.6|16414.6|16404.6|38271
1627020000000|2021-07-23 06:00:00|16431.6|16421.6|16421.6|16411.6|16446.6|16436.6|16399.6|16389.6|32347
1627023600000|2021-07-23 07:00:00|16423.6|16412.6|16402.6|16391.6|16435.6|16423.6|16402.6|16391.6|12964
1627027200000|2021-07-23 08:00:00|16403.6|16392.6|16447.7|16423.7|16452.5|16428.5|16396.6|16385.6|10669
1627030800000|2021-07-23 09:00:00|16434.6|16422.6|16436.6|16424.6|16447.6|16436.6|16434.6|16422.6|3120
1627034400000|2021-07-23 10:00:00|16435.6|16423.6|16433.6|16421.6|16441.6|16430.6|16430.6|16419.6|1784
1627038000000|2021-07-23 11:00:00|16432.6|16420.6|16431.6|16420.6|16435.6|16424.6|16425.6|16414.6|834
1627041600000|2021-07-23 12:00:00|16432.6|16421.6|16416.6|16405.6|16435.6|16424.6|16415.6|16403.6|749
1627045200000|2021-07-23 13:00:00|16415.6|16404.6|16374.6|16363.6|16415.6|16404.6|16363.6|16352.6|5441
1627048800000|2021-07-23 14:00:00|16373.6|16361.6|16384.6|16372.6|16390.6|16379.6|16363.6|16352.6|3152
1627052400000|2021-07-23 15:00:00|16385.6|16373.6|16375.6|16364.6|16393.6|16381.6|16370.6|16359.6|2156
1627056000000|2021-07-23 16:00:00|16376.6|16365.6|16397.6|16385.6|16397.6|16386.6|16373.6|16362.6|1235
1627059600000|2021-07-23 17:00:00|16398.6|16386.6|16397.6|16386.6|16409.6|16398.6|16391.6|16380.6|1080
1627063200000|2021-07-23 18:00:00|16398.6|16387.6|16407.6|16397.6|16411.6|16399.6|16395.6|16384.6|1342
1627066800000|2021-07-23 19:00:00|16408.1|16398.1|16417.6|16407.6|16421.1|16411.1|16399.1|16389.1|1985
1627070400000|2021-07-23 20:00:00|16419.1|16409.1|16400.1|16390.1|16420.6|16410.6|16400.1|16390.1|526
1627250400000|2021-07-25 22:00:00|16428.1|16404.1|16436.3|16412.3|16438.4|16414.4|16423.6|16399.6|18981
1627254000000|2021-07-25 23:00:00|16437|16413|16434.5|16410.5|16441.1|16417.1|16430.4|16406.4|0
1627257600000|2021-07-26 00:00:00|16433.8|16409.8|16392.2|16368.2|16436.6|16412.6|16355.7|16331.7|0
1627261200000|2021-07-26 01:00:00|16392.7|16368.7|16011.6|16001.6|16401.6|16391.6|16003.6|15993.6|125500
1627264800000|2021-07-26 02:00:00|16010.6|16000.6|15859.6|15849.6|16010.6|16000.6|15856.6|15846.6|94994
1627268400000|2021-07-26 03:00:00|15858.6|15848.6|15695.6|15685.6|15869.6|15859.6|15666.6|15656.6|60999
1627272000000|2021-07-26 04:00:00|15693.6|15683.6|15695.6|15685.6|15700.6|15690.6|15674.6|15664.6|9635
1627275600000|2021-07-26 05:00:00|15694.6|15684.6|15688.6|15678.6|15743.6|15733.6|15498.6|15488.6|116643
1627279200000|2021-07-26 06:00:00|15687.6|15677.6|15615.6|15605.6|15692.6|15682.6|15578.6|15568.6|95614
1627282800000|2021-07-26 07:00:00|15615|15605|15583|15571|15663|15651|15575|15563|27024
1627286400000|2021-07-26 08:00:00|15582|15570|15490.7|15466.7|15588|15576|15460|15445.2|23592
1627290000000|2021-07-26 09:00:00|15491|15467|15522|15510|15529|15518|15467|15454|5311
1627293600000|2021-07-26 10:00:00|15523|15511|15510|15498|15542|15531|15509|15498|2998
1627297200000|2021-07-26 11:00:00|15511|15499|15552|15540|15555|15544|15511|15499|2566
1627300800000|2021-07-26 12:00:00|15553|15541|15566|15555|15566|15555|15541|15530|2431
1627304400000|2021-07-26 13:00:00|15565|15554|15594|15582|15594|15582|15530|15518|7212
1627308000000|2021-07-26 14:00:00|15592|15580|15626|15614|15631|15620|15590|15579|7863
1627311600000|2021-07-26 15:00:00|15625|15615|15625|15613|15636|15625|15609|15598|3062
1627315200000|2021-07-26 16:00:00|15626|15614|15609|15597|15628|15616|15599|15588|4641
1627318800000|2021-07-26 17:00:00|15608|15598|15604|15592|15615|15603|15602|15590|1977
1627322400000|2021-07-26 18:00:00|15602|15591|15598.5|15588.5|15605|15593|15585|15574|3841
1627326000000|2021-07-26 19:00:00|15599|15589|15639.5|15629.5|15640|15630|15596.5|15586.5|4831
1627329600000|2021-07-26 20:00:00|15640|15630|15640.5|15630.5|15656|15646|15633.5|15623.5|5658
1627333200000|2021-07-26 21:00:00|15641|15631|15659.1|15635.1|15659.6|15635.6|15640.5|15630.5|89
1627336800000|2021-07-26 22:00:00|15658.7|15634.7|15652.9|15628.9|15659.4|15635.4|15651.7|15627.7|0
1627340400000|2021-07-26 23:00:00|15653.6|15629.6|15649.5|15625.5|15657|15633|15648.8|15624.8|0
1627344000000|2021-07-27 00:00:00|15648.8|15624.8|15617|15593|15651.3|15627.3|15610.3|15586.3|0
1627347600000|2021-07-27 01:00:00|15614|15604|15551|15541|15701|15691|15545|15535|100619
1627351200000|2021-07-27 02:00:00|15549|15539|15577|15567|15595|15585|15428|15418|102124
1627354800000|2021-07-27 03:00:00|15579|15569|15522|15512|15584|15574|15484|15474|35899
1627358400000|2021-07-27 04:00:00|15520|15510|15507|15497|15520|15510|15503|15493|12869
1627362000000|2021-07-27 05:00:00|15506|15496|15394|15384|15517|15507|15334|15324|69640
1627365600000|2021-07-27 06:00:00|15392|15382|15008|14998|15403|15393|14951|14941|136559
1627369200000|2021-07-27 07:00:00|15009|14997|14731|14719|15030|15019|14535|14523|70623
1627372800000|2021-07-27 08:00:00|14733|14722|14793.4|14769.4|14808.7|14784.7|14668|14655|22839
1627376400000|2021-07-27 09:00:00|14793.7|14769.7|14782|14771|14793.7|14776|14735|14723|7403
1627380000000|2021-07-27 10:00:00|14783|14772|14834|14822|14836|14824|14777|14764|3962
1627383600000|2021-07-27 11:00:00|14835|14823|14848|14836|14865|14853|14835|14823|3868
1627387200000|2021-07-27 12:00:00|14849|14837|14865|14854|14877|14865|14842|14831|2027
1627390800000|2021-07-27 13:00:00|14864|14853|14889|14878|14919|14907|14846|14834|10619
1627394400000|2021-07-27 14:00:00|14888|14876|14800|14789|14896|14884|14779|14767|6732
1627398000000|2021-07-27 15:00:00|14799|14788|14774|14763|14818|14807|14735|14724|9950
1627401600000|2021-07-27 16:00:00|14775|14765|14750|14739|14777|14765|14725|14714|2938
1627405200000|2021-07-27 17:00:00|14751|14738|14791|14780|14797|14786|14736|14724|3813
1627408800000|2021-07-27 18:00:00|14790|14779|14856|14846|14856.5|14846.5|14785|14773|2635
1627412400000|2021-07-27 19:00:00|14858|14848|14906|14896|14915.5|14905.5|14855|14845|5063
1627416000000|2021-07-27 20:00:00|14906.5|14896.5|14900.5|14890.5|14918.5|14908.5|14888.5|14878.5|1828
1627419600000|2021-07-27 21:00:00|14901|14891|14895.5|14871.5|14906.9|14896.5|14892.5|14870.7|35
1627423200000|2021-07-27 22:00:00|14896.5|14872.5|14922.3|14898.3|14924.2|14900.2|14896.2|14872.2|0
1627426800000|2021-07-27 23:00:00|14923|14899|14926.8|14902.8|14928.4|14904.4|14916.4|14892.4|0
1627430400000|2021-07-28 00:00:00|14927.1|14903.1|14954.4|14930.4|14954.4|14930.4|14924.8|14900.8|0
1627434000000|2021-07-28 01:00:00|14923|14913|15001|14991|15179|15169|14923|14913|152616
1627437600000|2021-07-28 02:00:00|15002|14992|15169|15159|15262|15252|14855|14845|89947
1627441200000|2021-07-28 03:00:00|15167|15157|15173|15163|15255|15245|15141|15131|41622
1627444800000|2021-07-28 04:00:00|15172|15162|15186|15176|15191|15181|15167|15157|15526
1627448400000|2021-07-28 05:00:00|15185|15175|15293|15283|15297|15287|15117|15107|65150
1627452000000|2021-07-28 06:00:00|15294|15284|15225|15215|15331|15321|15212|15202|57598
1627455600000|2021-07-28 07:00:00|15223.4|15211.4|15218.4|15206.4|15240.4|15228.4|15159.4|15147.4|18144
1627459200000|2021-07-28 08:00:00|15216.4|15204.4|15271.5|15247.5|15275.4|15261.4|15196.4|15184.4|13490
1627462800000|2021-07-28 09:00:00|15271.1|15247.1|15342.4|15330.4|15359.4|15348.4|15244.4|15229.4|9588
1627466400000|2021-07-28 10:00:00|15343.4|15331.4|15353.4|15341.4|15357.4|15346.4|15308.4|15297.4|3608
1627470000000|2021-07-28 11:00:00|15354.4|15342.4|15410.4|15398.4|15411.4|15400.4|15348.4|15336.4|6441
1627473600000|2021-07-28 12:00:00|15408.4|15396.4|15438.4|15425.4|15441.4|15429.4|15404.4|15393.4|7011
1627477200000|2021-07-28 13:00:00|15439.4|15426.4|15561.4|15548.4|15617.4|15605.4|15429.4|15417.4|19528
1627480800000|2021-07-28 14:00:00|15562.4|15549.4|15582.4|15569.4|15612.4|15600.4|15530.4|15516.4|8885
1627484400000|2021-07-28 15:00:00|15580.4|15570.4|15643.4|15630.4|15643.4|15632.4|15580.4|15567.4|8956
1627488000000|2021-07-28 16:00:00|15642.4|15629.4|15669.4|15656.4|15697.4|15685.4|15638.4|15627.4|7066
1627491600000|2021-07-28 17:00:00|15670.4|15658.4|15664.4|15650.4|15687.4|15676.4|15646.4|15634.4|3297
1627495200000|2021-07-28 18:00:00|15663.4|15649.4|15694.4|15684.4|15721.9|15711.9|15634.4|15622.4|4300
1627498800000|2021-07-28 19:00:00|15694.9|15684.9|15682.9|15672.9|15708.9|15698.9|15659.4|15649.4|5835
1627502400000|2021-07-28 20:00:00|15682.4|15672.4|15675.9|15665.9|15686.9|15676.9|15648.9|15638.9|2035
1627506000000|2021-07-28 21:00:00|15675.4|15665.4|15643.7|15619.7|15675.4|15665.4|15642.5|15618.5|41
1627509600000|2021-07-28 22:00:00|15647.1|15623.1|15659.6|15635.6|15659.6|15635.6|15641.9|15617.9|0
1627513200000|2021-07-28 23:00:00|15659.9|15635.9|15661.6|15637.6|15661.6|15637.6|15651.2|15627.2|0
1627516800000|2021-07-29 00:00:00|15660.9|15636.9|15665.7|15641.7|15665.7|15641.7|15623|15599|0
1627520400000|2021-07-29 01:00:00|15666.2|15642.2|15417.4|15407.4|15666.2|15642.2|15387.4|15377.4|116426
1627524000000|2021-07-29 02:00:00|15418.4|15408.4|15335.4|15325.4|15454.4|15444.4|15276.4|15266.4|66334
1627527600000|2021-07-29 03:00:00|15337.4|15327.4|15305.4|15295.4|15384.4|15374.4|15294.4|15284.4|25256
1627531200000|2021-07-29 04:00:00|15302.4|15292.4|15310.4|15300.4|15316.4|15306.4|15294.4|15284.4|5257
1627534800000|2021-07-29 05:00:00|15309.4|15299.4|15364.4|15354.4|15437.4|15427.4|15309.4|15299.4|43026
1627538400000|2021-07-29 06:00:00|15365.4|15355.4|15311.4|15301.4|15382.4|15372.4|15285.4|15275.4|50892
1627542000000|2021-07-29 07:00:00|15308.3|15295.3|15347.3|15336.3|15362.3|15351.3|15302.3|15290.3|12825
1627545600000|2021-07-29 08:00:00|15348.3|15337.3|15388.4|15364.4|15398.7|15374.7|15348.3|15336.3|4614
1627549200000|2021-07-29 09:00:00|15388.5|15364.5|15398.3|15387.3|15421.3|15408.3|15374.3|15362.3|3827
1627552800000|2021-07-29 10:00:00|15397.3|15386.3|15401.3|15389.3|15444.3|15433.3|15381.3|15370.3|4353
1627556400000|2021-07-29 11:00:00|15402.3|15390.3|15399.3|15388.3|15425.3|15414.3|15397.3|15386.3|2240
1627560000000|2021-07-29 12:00:00|15398.3|15387.3|15408.3|15396.3|15422.3|15411.3|15396.3|15385.3|1443
1627563600000|2021-07-29 13:00:00|15407.3|15393.3|15314.3|15303.3|15412.3|15401.3|15314.3|15303.3|6970
1627567200000|2021-07-29 14:00:00|15316.3|15304.3|15322.3|15311.3|15344.3|15333.3|15307.3|15296.3|5196
1627570800000|2021-07-29 15:00:00|15323.3|15312.3|15303.3|15291.3|15339.3|15328.3|15302.3|15291.3|2975
1627574400000|2021-07-29 16:00:00|15304.3|15292.3|15286.3|15274.3|15317.3|15305.3|15282.3|15270.3|2204
1627578000000|2021-07-29 17:00:00|15287.3|15275.3|15302.3|15290.3|15306.3|15295.3|15287.3|15274.3|1296
1627581600000|2021-07-29 18:00:00|15303.3|15291.3|15295.3|15285.3|15318.3|15307.3|15295.3|15285.3|1661
1627585200000|2021-07-29 19:00:00|15295.8|15285.8|15303.3|15293.3|15311.8|15301.8|15287.3|15277.3|1697
1627588800000|2021-07-29 20:00:00|15304.3|15294.3|15275.8|15265.8|15315.8|15305.8|15275.8|15265.8|1017
1627592400000|2021-07-29 21:00:00|15275.3|15265.3|15296.1|15272.1|15311.2|15287.2|15274.3|15264.3|22
1627596000000|2021-07-29 22:00:00|15296.7|15272.7|15302.6|15278.6|15312.8|15288.8|15296.7|15272.7|0
1627599600000|2021-07-29 23:00:00|15302.9|15278.9|15258.8|15234.8|15304.2|15280.2|15257.2|15233.2|0
1627603200000|2021-07-30 00:00:00|15258.1|15234.1|15283.7|15259.7|15284.6|15260.6|15221.1|15197.1|0
1627606800000|2021-07-30 01:00:00|15283.3|15259.3|14971.3|14961.3|15283.7|15272.3|14968.3|14958.3|105276
1627610400000|2021-07-30 02:00:00|14970.3|14960.3|15015.3|15005.3|15126.3|15116.3|14912.3|14902.3|69101
1627614000000|2021-07-30 03:00:00|15018.3|15008.3|14981.3|14971.3|15069.3|15059.3|14976.3|14966.3|19715
1627617600000|2021-07-30 04:00:00|14982.3|14972.3|14985.3|14975.3|14991.3|14981.3|14980.3|14970.3|2608
1627621200000|2021-07-30 05:00:00|14984.3|14974.3|14984.3|14974.3|15002.3|14992.3|14904.3|14894.3|49191
1627624800000|2021-07-30 06:00:00|14980.3|14970.3|14975.3|14965.3|15039.3|15029.3|14966.3|14956.3|43826
1627628400000|2021-07-30 07:00:00|14976.3|14966.3|15007.3|14995.3|15042.3|15031.3|14943.3|14931.3|12425
1627632000000|2021-07-30 08:00:00|15008.3|14996.3|15049.6|15025.6|15072.8|15048.8|15004.3|14992.3|10095
1627635600000|2021-07-30 09:00:00|15049.3|15025.3|15016.3|15005.3|15049.3|15028.3|15011.3|15000.3|2307
1627639200000|2021-07-30 10:00:00|15017.3|15006.3|15027.3|15016.3|15031.3|15020.3|14985.3|14974.3|2507
1627642800000|2021-07-30 11:00:00|15028.3|15017.3|15013.3|15001.3|15031.3|15019.3|15006.3|14995.3|1026
1627646400000|2021-07-30 12:00:00|15012.3|15000.3|14995.3|14984.3|15022.3|15011.3|14995.3|14984.3|2214
1627650000000|2021-07-30 13:00:00|14994.3|14983.3|15039.3|15027.3|15049.3|15037.3|14984.3|14973.3|4632
1627653600000|2021-07-30 14:00:00|15040.3|15028.3|15059.3|15047.3|15067.3|15055.3|15028.3|15017.3|6291
1627657200000|2021-07-30 15:00:00|15057.3|15046.3|15065.3|15053.3|15081.3|15069.3|15044.3|15033.3|4582
1627660800000|2021-07-30 16:00:00|15064.3|15052.3|15070.3|15059.3|15081.3|15069.3|15053.3|15041.3|2590
1627664400000|2021-07-30 17:00:00|15071.3|15060.3|15050.3|15038.3|15072.3|15060.3|15043.3|15032.3|1986
1627668000000|2021-07-30 18:00:00|15049.3|15037.3|15038.3|15028.3|15050.3|15038.3|15028.3|15016.3|1493
1627671600000|2021-07-30 19:00:00|15038.8|15028.8|15050.8|15040.8|15057.8|15047.8|15035.8|15025.8|1382
1627675200000|2021-07-30 20:00:00|15049.8|15039.8|15070.3|15060.3|15074.3|15064.3|15048.8|15038.8|631
1627855200000|2021-08-01 22:00:00|15069.4|15045.4|15095.8|15071.8|15100.5|15076.5|15035.9|15011.9|0
1627858800000|2021-08-01 23:00:00|15096.4|15072.4|15101.5|15077.5|15103.9|15079.9|15090.3|15066.3|0
1627862400000|2021-08-02 00:00:00|15100.9|15076.9|15102.8|15078.8|15143.1|15119.1|15094.5|15070.5|0
1627866000000|2021-08-02 01:00:00|15103.8|15079.8|14820.3|14810.3|15103.8|15079.8|14791.3|14781.3|83604
1627869600000|2021-08-02 02:00:00|14817.3|14807.3|15327.3|15317.3|15386.3|15376.3|14764.3|14754.3|111712
1627873200000|2021-08-02 03:00:00|15329.3|15319.3|15452.3|15442.3|15501.3|15491.3|15304.3|15294.3|40284
1627876800000|2021-08-02 04:00:00|15453.3|15443.3|15459.3|15449.3|15466.3|15456.3|15442.3|15432.3|4064
1627880400000|2021-08-02 05:00:00|15462.3|15452.3|15483.3|15473.3|15512.3|15502.3|15390.3|15380.3|49044
1627884000000|2021-08-02 06:00:00|15481.3|15471.3|15441.3|15431.3|15522.3|15512.3|15430.3|15420.3|54923
1627887600000|2021-08-02 07:00:00|15444.3|15428.3|15438.3|15426.3|15472.3|15460.3|15431.3|15420.3|11813
1627891200000|2021-08-02 08:00:00|15437.3|15427.3|15462.1|15438.1|15473.3|15461.3|15436.3|15421.7|8931
1627894800000|2021-08-02 09:00:00|15437.3|15423.3|15437.3|15425.3|15458.3|15447.3|15437.3|15423.3|3050
1627898400000|2021-08-02 10:00:00|15436.3|15426.3|15424.3|15413.3|15440.3|15429.3|15424.3|15413.3|2583
1627902000000|2021-08-02 11:00:00|15423.3|15412.3|15431.3|15420.3|15431.3|15420.3|15413.3|15401.3|1177
1627905600000|2021-08-02 12:00:00|15430.3|15419.3|15402.3|15391.3|15443.3|15432.3|15402.3|15390.3|1926
1627909200000|2021-08-02 13:00:00|15404.3|15393.3|15401.3|15389.3|15426.3|15415.3|15381.3|15370.3|3729
1627912800000|2021-08-02 14:00:00|15399.3|15388.3|15414.3|15402.3|15423.3|15412.3|15396.3|15384.3|3231
1627916400000|2021-08-02 15:00:00|15415.3|15403.3|15385.3|15373.3|15426.3|15415.3|15382.3|15371.3|3227
1627920000000|2021-08-02 16:00:00|15384.3|15372.3|15383.3|15372.3|15389.3|15378.3|15357.3|15346.3|4093
1627923600000|2021-08-02 17:00:00|15384.3|15373.3|15383.3|15371.3|15394.3|15383.3|15372.3|15361.3|1093
1627927200000|2021-08-02 18:00:00|15382.3|15372.3|15384.8|15374.8|15391.3|15380.8|15376.3|15364.3|1211
1627930800000|2021-08-02 19:00:00|15382.8|15372.8|15384.3|15374.3|15384.8|15374.8|15362.3|15352.3|2634
1627934400000|2021-08-02 20:00:00|15385.3|15375.3|15381.3|15371.3|15385.3|15375.3|15370.3|15360.3|559
1627938000000|2021-08-02 21:00:00|15380.8|15370.8|15383.4|15359.4|15386.3|15375.8|15380.8|15358.8|28
1627941600000|2021-08-02 22:00:00|15385.7|15361.7|15393.3|15369.3|15396.5|15372.5|15381.4|15357.4|0
1627945200000|2021-08-02 23:00:00|15393.9|15369.9|15379.3|15355.3|15395.3|15371.3|15374|15350|0
1627948800000|2021-08-03 00:00:00|15378.6|15354.6|15387.9|15363.9|15407|15383|15378.6|15354.6|0
1627952400000|2021-08-03 01:00:00|15388.4|15364.4|15358.1|15348.1|15426|15416|15281.1|15271.1|72373
1627956000000|2021-08-03 02:00:00|15362.1|15352.1|15442.1|15432.1|15476.1|15466.1|15313.1|15303.1|53435
1627959600000|2021-08-03 03:00:00|15443.1|15433.1|15476.1|15466.1|15551.1|15541.1|15427.1|15417.1|23161
1627963200000|2021-08-03 04:00:00|15474.1|15464.1|15476.1|15466.1|15477.1|15467.1|15467.1|15457.1|1779
1627966800000|2021-08-03 05:00:00|15475.1|15465.1|15526.1|15516.1|15527.1|15517.1|15449.1|15439.1|30230
1627970400000|2021-08-03 06:00:00|15527.1|15517.1|15529.1|15519.1|15559.1|15549.1|15500.1|15490.1|36142
1627974000000|2021-08-03 07:00:00|15531.1|15521.1|15514.1|15502.1|15555.1|15544.1|15509.1|15498.1|7271
1627977600000|2021-08-03 08:00:00|15515.1|15503.1|15542.1|15518.1|15545.6|15529.1|15514.1|15502.1|3899
1627981200000|2021-08-03 09:00:00|15515.1|15503.1|15513.1|15502.1|15520.1|15509.1|15498.1|15486.1|2945
1627984800000|2021-08-03 10:00:00|15512.1|15501.1|15505.1|15494.1|15515.1|15503.1|15496.1|15485.1|2100
1627988400000|2021-08-03 11:00:00|15506.1|15495.1|15490.1|15479.1|15512.1|15500.1|15489.1|15478.1|1416
1627992000000|2021-08-03 12:00:00|15491.1|15478.1|15456.1|15445.1|15491.1|15479.1|15455.1|15443.1|3229
1627995600000|2021-08-03 13:00:00|15455.1|15444.1|15432.1|15420.1|15461.1|15449.1|15428.1|15417.1|5307
1627999200000|2021-08-03 14:00:00|15429.1|15417.1|15445.1|15434.1|15450.1|15438.1|15428.1|15417.1|7169
1628002800000|2021-08-03 15:00:00|15444.1|15433.1|15456.1|15445.1|15457.1|15446.1|15426.1|15415.1|4272
1628006400000|2021-08-03 16:00:00|15457.1|15446.1|15472.1|15460.1|15473.1|15462.1|15451.1|15440.1|1657
1628010000000|2021-08-03 17:00:00|15471.1|15461.1|15471.1|15459.1|15478.1|15467.1|15467.1|15455.1|936
1628013600000|2021-08-03 18:00:00|15472.1|15460.1|15478.1|15468.1|15480.1|15470.1|15464.1|15452.1|1307
1628017200000|2021-08-03 19:00:00|15478.6|15468.6|15498.6|15488.6|15501.6|15491.6|15478.1|15468.1|1867
1628020800000|2021-08-03 20:00:00|15498.1|15488.1|15472.6|15462.6|15498.6|15488.6|15472.6|15462.6|488
1628024400000|2021-08-03 21:00:00|15473.1|15463.1|15487.9|15463.9|15490.1|15480.1|15473.1|15461.7|22
1628028000000|2021-08-03 22:00:00|15489.1|15465.1|15478.9|15454.9|15495.4|15471.4|15477.7|15453.7|0
1628031600000|2021-08-03 23:00:00|15479.2|15455.2|15473.7|15449.7|15479.5|15455.5|15471.8|15447.8|0
1628035200000|2021-08-04 00:00:00|15473.1|15449.1|15485.9|15461.9|15485.9|15461.9|15465.9|15441.9|0
1628038800000|2021-08-04 01:00:00|15486.3|15462.3|15488.1|15478.1|15512.1|15502.1|15386.1|15376.1|79586
1628042400000|2021-08-04 02:00:00|15492.1|15482.1|15460.6|15450.6|15566.6|15556.6|15451.6|15441.6|58169
1628046000000|2021-08-04 03:00:00|15461.6|15451.6|15494.6|15484.6|15505.6|15495.6|15441.6|15431.6|21967
1628049600000|2021-08-04 04:00:00|15492.6|15482.6|15496.6|15486.6|15499.6|15489.6|15489.6|15479.6|926
1628053200000|2021-08-04 05:00:00|15495.6|15485.6|15466.6|15456.6|15517.6|15507.6|15423.6|15413.6|28950
1628056800000|2021-08-04 06:00:00|15464.6|15454.6|15451.6|15441.6|15505.6|15495.6|15446.6|15436.6|27604
1628060400000|2021-08-04 07:00:00|15452.6|15440.6|15427.6|15415.6|15457.6|15446.6|15417.6|15406.6|9340
1628064000000|2021-08-04 08:00:00|15426.6|15416.6|15424.1|15400.1|15440.3|15417.6|15407.6|15395.6|3933
1628067600000|2021-08-04 09:00:00|15423.2|15399.2|15424.6|15413.6|15437.6|15426.6|15415.6|15399.2|1284
1628071200000|2021-08-04 10:00:00|15423.6|15412.6|15412.6|15401.6|15427.6|15415.6|15412.6|15401.6|1947
1628074800000|2021-08-04 11:00:00|15413.6|15402.6|15403.6|15392.6|15415.6|15404.6|15400.6|15389.6|1485
1628078400000|2021-08-04 12:00:00|15404.6|15391.6|15404.6|15393.6|15415.6|15403.6|15397.6|15386.6|1601
1628082000000|2021-08-04 13:00:00|15405.6|15392.6|15418.6|15406.6|15428.6|15416.6|15402.6|15391.6|3586
1628085600000|2021-08-04 14:00:00|15417.6|15405.6|15415.6|15403.6|15425.6|15414.6|15402.6|15391.6|3204
1628089200000|2021-08-04 15:00:00|15414.6|15404.6|15392.6|15381.6|15421.6|15410.6|15387.6|15376.6|2396
1628092800000|2021-08-04 16:00:00|15391.6|15380.6|15407.6|15395.6|15408.6|15397.6|15388.6|15377.6|770
1628096400000|2021-08-04 17:00:00|15408.6|15396.6|15411.6|15400.6|15413.6|15402.6|15405.6|15394.6|551
1628100000000|2021-08-04 18:00:00|15412.6|15401.6|15405.1|15395.1|15413.6|15402.6|15400.1|15390.1|671
1628103600000|2021-08-04 19:00:00|15405.6|15395.6|15409.1|15399.1|15416.1|15406.1|15402.1|15392.1|985
1628107200000|2021-08-04 20:00:00|15407.6|15397.6|15404.6|15394.6|15413.1|15403.1|15400.1|15390.1|470
1628110800000|2021-08-04 21:00:00|15404.1|15394.1|15418.8|15394.8|15419|15395.6|15403.6|15392.5|5
1628114400000|2021-08-04 22:00:00|15419.8|15395.8|15424.6|15400.6|15427.3|15403.3|15416.9|15392.9|0
1628118000000|2021-08-04 23:00:00|15423.9|15399.9|15422.4|15398.4|15423.9|15399.9|15419|15395|0
1628121600000|2021-08-05 00:00:00|15421.7|15397.7|15429.9|15405.9|15470|15446|15421.1|15397.1|0
1628125200000|2021-08-05 01:00:00|15405.6|15395.6|15519.6|15509.6|15520.6|15510.6|15261.6|15251.6|106019
1628128800000|2021-08-05 02:00:00|15520.6|15510.6|15433.3|15423.3|15612.6|15602.6|15394.3|15384.3|59267
1628132400000|2021-08-05 03:00:00|15431.3|15421.3|15457.3|15447.3|15482.3|15472.3|15424.3|15414.3|22884
1628136000000|2021-08-05 04:00:00|15455.3|15445.3|15450.3|15440.3|15460.3|15450.3|15434.3|15424.3|2708
1628139600000|2021-08-05 05:00:00|15448.3|15438.3|15402.3|15392.3|15469.3|15459.3|15372.3|15362.3|30713
1628143200000|2021-08-05 06:00:00|15400.3|15390.3|15311.3|15301.3|15414.3|15404.3|15309.3|15299.3|44818
1628146800000|2021-08-05 07:00:00|15310.6|15298.6|15377.6|15365.6|15381.6|15369.6|15307.6|15295.6|9164
1628150400000|2021-08-05 08:00:00|15378.6|15367.6|15385.1|15361.1|15395.5|15371.5|15363.6|15351.6|5517
1628154000000|2021-08-05 09:00:00|15358.6|15345.6|15370.6|15358.6|15375.6|15363.6|15357.6|15345.6|2061
1628157600000|2021-08-05 10:00:00|15371.6|15359.6|15359.6|15347.6|15374.6|15363.6|15357.6|15346.6|1426
1628161200000|2021-08-05 11:00:00|15360.6|15348.6|15374.6|15363.6|15375.6|15364.6|15358.6|15346.6|1362
1628164800000|2021-08-05 12:00:00|15373.6|15362.6|15369.6|15357.6|15379.6|15368.6|15362.6|15351.6|1149
1628168400000|2021-08-05 13:00:00|15368.6|15356.6|15355.6|15343.6|15373.6|15362.6|15351.6|15340.6|3319
1628172000000|2021-08-05 14:00:00|15354.6|15342.6|15352.6|15341.6|15362.6|15350.6|15343.6|15331.6|4542
1628175600000|2021-08-05 15:00:00|15353.6|15342.6|15360.6|15349.6|15365.6|15354.6|15350.6|15339.6|1980
1628179200000|2021-08-05 16:00:00|15361.6|15348.6|15357.6|15345.6|15361.6|15349.6|15352.6|15340.6|951
1628182800000|2021-08-05 17:00:00|15358.6|15346.6|15353.6|15342.6|15361.6|15350.6|15351.6|15339.6|1254
1628186400000|2021-08-05 18:00:00|15354.6|15343.6|15346.1|15336.1|15357.6|15345.6|15345.1|15335.1|1297
1628190000000|2021-08-05 19:00:00|15345.6|15335.6|15345.6|15335.6|15349.1|15339.1|15331.1|15321.1|1656
1628193600000|2021-08-05 20:00:00|15345.1|15335.1|15339.1|15329.1|15345.6|15335.6|15327.1|15317.1|732
1628197200000|2021-08-05 21:00:00|15339.6|15329.6|15351.9|15327.9|15353.1|15332.6|15339.6|15326.2|5
1628200800000|2021-08-05 22:00:00|15350.6|15326.6|15345.7|15321.7|15351.6|15327.6|15344.3|15320.3|0
1628204400000|2021-08-05 23:00:00|15345.4|15321.4|15342.4|15318.4|15347|15323|15341.7|15317.7|0
1628208000000|2021-08-06 00:00:00|15341.7|15317.7|15341.5|15317.5|15349.4|15325.4|15340.4|15316.4|0
1628211600000|2021-08-06 01:00:00|15342|15318|15220.6|15210.6|15353.6|15343.6|15204.6|15194.6|79571
1628215200000|2021-08-06 02:00:00|15219.6|15209.6|15299|15289|15327|15317|15199.6|15189.6|47507
1628218800000|2021-08-06 03:00:00|15300|15290|15325|15315|15353|15343|15290|15280|15707
1628222400000|2021-08-06 04:00:00|15324|15314|15329|15319|15331|15321|15319|15309|2396
1628226000000|2021-08-06 05:00:00|15328|15318|15310|15300|15363|15353|15307|15297|31189
1628229600000|2021-08-06 06:00:00|15309|15299|15372|15362|15374|15364|15304|15294|30231
1628233200000|2021-08-06 07:00:00|15375|15363|15356|15344|15375|15363|15356|15343|6053
1628236800000|2021-08-06 08:00:00|15357|15345|15379.5|15355.5|15382.9|15358.9|15351|15339|2029
1628240400000|2021-08-06 09:00:00|15372|15360|15361|15350|15377|15366|15356|15345|1602
1628244000000|2021-08-06 10:00:00|15362|15349|15368|15357|15372|15361|15353|15341|878
1628247600000|2021-08-06 11:00:00|15367|15356|15360|15349|15371|15360|15360|15349|530
1628251200000|2021-08-06 12:00:00|15361|15350|15360|15349|15377|15366|15353|15341|2463
1628254800000|2021-08-06 13:00:00|15359|15348|15344|15333|15372|15361|15330|15319|2755
1628258400000|2021-08-06 14:00:00|15343|15332|15319|15308|15346|15334|15316|15305|2766
1628262000000|2021-08-06 15:00:00|15320|15307|15313|15301|15324|15312|15295|15284|3748
1628265600000|2021-08-06 16:00:00|15314|15302|15312|15301|15316|15304|15304|15293|1124
1628269200000|2021-08-06 17:00:00|15313|15302|15330|15319|15330|15319|15313|15302|1055
1628272800000|2021-08-06 18:00:00|15331|15318|15318|15308|15333|15322|15317|15307|784
1628276400000|2021-08-06 19:00:00|15317.5|15307.5|15328|15318|15329|15319|15314.5|15304.5|705
1628280000000|2021-08-06 20:00:00|15327.5|15317.5|15336|15326|15337|15327|15322|15312|463
1628460000000|2021-08-08 22:00:00|15333.2|15309.2|15296.7|15272.7|15333.2|15309.2|15293.6|15269.6|0
1628463600000|2021-08-08 23:00:00|15297.4|15273.4|15272.8|15248.8|15297.4|15273.4|15267.9|15243.9|0
1628467200000|2021-08-09 00:00:00|15272.5|15248.5|15294.7|15270.7|15295.4|15271.4|15262.2|15238.2|0
1628470800000|2021-08-09 01:00:00|15298|15288|15432|15422|15559|15549|15246|15236|88872
1628474400000|2021-08-09 02:00:00|15434|15424|15691|15681|15699|15689|15418|15408|70390
1628478000000|2021-08-09 03:00:00|15693|15683|15723.2|15713.2|15788|15778|15683|15673|32481
1628481600000|2021-08-09 04:00:00|15724.2|15714.2|15711.2|15701.2|15730.2|15720.2|15701.2|15691.2|2187
1628485200000|2021-08-09 05:00:00|15712.2|15702.2|15650.2|15640.2|15728.2|15718.2|15631.2|15621.2|36111
1628488800000|2021-08-09 06:00:00|15648.2|15638.2|15586.2|15576.2|15657.2|15647.2|15562.2|15552.2|42871
1628492400000|2021-08-09 07:00:00|15587.2|15575.2|15573.2|15562.2|15595.2|15583.2|15571.2|15560.2|5925
1628496000000|2021-08-09 08:00:00|15574.2|15563.2|15605.4|15581.4|15605.5|15592.2|15560.2|15548.2|6295
1628499600000|2021-08-09 09:00:00|15614.2|15601.2|15598.2|15586.2|15614.2|15601.2|15582.2|15570.2|2506
1628503200000|2021-08-09 10:00:00|15599.2|15587.2|15583.2|15572.2|15603.2|15592.2|15580.2|15569.2|702
1628506800000|2021-08-09 11:00:00|15582.2|15571.2|15598.2|15586.2|15600.2|15589.2|15581.2|15570.2|950
1628510400000|2021-08-09 12:00:00|15597.2|15587.2|15608.2|15597.2|15608.2|15597.2|15591.2|15580.2|1260
1628514000000|2021-08-09 13:00:00|15609.2|15598.2|15634.2|15623.2|15636.2|15625.2|15606.2|15595.2|2823
1628517600000|2021-08-09 14:00:00|15635.2|15624.2|15626.2|15615.2|15643.2|15632.2|15620.2|15608.2|2774
1628521200000|2021-08-09 15:00:00|15625.2|15614.2|15644.2|15633.2|15646.2|15635.2|15621.2|15610.2|1696
1628524800000|2021-08-09 16:00:00|15643.2|15632.2|15640.2|15629.2|15645.2|15634.2|15632.2|15621.2|1199
1628528400000|2021-08-09 17:00:00|15639.2|15628.2|15638.2|15626.2|15644.2|15633.2|15635.2|15623.2|999
1628532000000|2021-08-09 18:00:00|15639.2|15627.2|15635.7|15625.7|15645.2|15634.2|15628.7|15618.7|1349
1628535600000|2021-08-09 19:00:00|15635.2|15625.2|15613.2|15603.2|15635.2|15625.2|15609.7|15599.7|1510
1628539200000|2021-08-09 20:00:00|15613.7|15603.7|15619.7|15609.7|15619.7|15609.7|15608.7|15598.7|440
1628542800000|2021-08-09 21:00:00|15620.2|15610.2|15625.8|15601.8|15627.4|15610.7|15607.7|15597.7|26
1628546400000|2021-08-09 22:00:00|15624.5|15600.5|15624.2|15600.2|15629.4|15605.4|15622.1|15598.1|0
1628550000000|2021-08-09 23:00:00|15624.8|15600.8|15624.2|15600.2|15625.5|15601.5|15618.2|15594.2|0
1628553600000|2021-08-10 00:00:00|15624.5|15600.5|15651.8|15627.8|15651.8|15627.8|15622.5|15598.5|0
1628557200000|2021-08-10 01:00:00|15635.2|15625.2|15443.8|15433.8|15635.2|15625.2|15430.8|15420.8|69821
1628560800000|2021-08-10 02:00:00|15440.8|15430.8|15538.8|15528.8|15550.8|15540.8|15408.8|15398.8|40352
1628564400000|2021-08-10 03:00:00|15540.8|15530.8|15533.8|15523.8|15553.8|15543.8|15487.8|15477.8|11481
1628568000000|2021-08-10 04:00:00|15532.8|15522.8|15526.8|15516.8|15537.8|15527.8|15521.8|15511.8|1297
1628571600000|2021-08-10 05:00:00|15527.8|15517.8|15834.8|15824.8|15866.8|15856.8|15527.8|15517.8|61896
1628575200000|2021-08-10 06:00:00|15835.8|15825.8|15957.8|15947.8|16005.8|15995.8|15799.8|15789.8|63672
1628578800000|2021-08-10 07:00:00|15958.8|15945.8|15943.8|15932.8|15959.8|15947.8|15917.8|15905.8|12892
1628582400000|2021-08-10 08:00:00|15942.8|15931.8|15944.1|15920.1|15960.8|15947.8|15927.8|15911.2|8420
1628586000000|2021-08-10 09:00:00|15944.6|15920.6|15939.8|15927.8|15951.8|15939.8|15922.8|15910.8|2471
1628589600000|2021-08-10 10:00:00|15938.8|15928.8|15906.8|15895.8|15941.8|15930.8|15906.8|15895.8|2983
1628593200000|2021-08-10 11:00:00|15907.8|15896.8|15908.8|15896.8|15924.8|15913.8|15906.8|15895.8|1335
1628596800000|2021-08-10 12:00:00|15909.8|15897.8|15888.8|15877.8|15909.8|15898.8|15888.8|15877.8|1413
1628600400000|2021-08-10 13:00:00|15889.8|15878.8|15894.8|15883.8|15900.8|15888.8|15869.8|15857.8|4258
1628604000000|2021-08-10 14:00:00|15895.8|15884.8|15879.8|15868.8|15901.8|15889.8|15872.8|15860.8|3124
1628607600000|2021-08-10 15:00:00|15880.8|15867.8|15876.8|15865.8|15887.8|15876.8|15872.8|15860.8|1985
1628611200000|2021-08-10 16:00:00|15877.8|15866.8|15884.8|15873.8|15888.8|15877.8|15877.8|15866.8|855
1628614800000|2021-08-10 17:00:00|15885.8|15872.8|15885.8|15874.8|15888.8|15877.8|15879.8|15868.8|497
1628618400000|2021-08-10 18:00:00|15886.8|15875.8|15897.3|15887.3|15897.3|15887.3|15881.8|15870.8|1062
1628622000000|2021-08-10 19:00:00|15897.8|15887.8|15898.8|15888.8|15898.8|15888.8|15884.3|15874.3|1670
1628625600000|2021-08-10 20:00:00|15899.8|15889.8|15898.8|15888.8|15901.3|15891.3|15893.8|15883.8|721
1628629200000|2021-08-10 21:00:00|15898.3|15888.3|15903.7|15879.7|15906.3|15896.3|15898.3|15878.4|56
1628632800000|2021-08-10 22:00:00|15903.8|15879.8|15900|15876|15905.8|15881.8|15900|15876|0
1628636400000|2021-08-10 23:00:00|15900.7|15876.7|15901.6|15877.6|15903.7|15879.7|15897.3|15873.3|0
1628640000000|2021-08-11 00:00:00|15902.3|15878.3|15895.5|15871.5|15908.3|15884.3|15895.2|15871.2|0
1628643600000|2021-08-11 01:00:00|15895.8|15885.8|15982|15972|16059.8|16049.8|15840.8|15830.8|82845
1628647200000|2021-08-11 02:00:00|15981|15971|15905|15895|16029|16019|15871|15861|49158
1628650800000|2021-08-11 03:00:00|15904|15894|15877|15867|15948|15938|15869|15859|19138
1628654400000|2021-08-11 04:00:00|15879|15869|15865|15855|15880|15870|15861|15851|3779
1628658000000|2021-08-11 05:00:00|15863|15853|15847|15837|15886|15876|15799|15789|43137
1628661600000|2021-08-11 06:00:00|15846|15836|15829|15819|15879|15869|15810|15800|23874
1628665200000|2021-08-11 07:00:00|15830|15817|15825|15814|15848|15836|15825|15813|6195
1628668800000|2021-08-11 08:00:00|15824|15813|15825|15801|15836.3|15815|15805|15793|8077
1628672400000|2021-08-11 09:00:00|15842|15828|15839|15827|15842|15829|15826|15814|2634
1628676000000|2021-08-11 10:00:00|15840|15828|15842|15831|15843|15831|15833|15822|949
1628679600000|2021-08-11 11:00:00|15841|15830|15833|15822|15842|15831|15833|15822|431
1628683200000|2021-08-11 12:00:00|15834|15823|15876|15864|15904|15892|15828|15817|4481
1628686800000|2021-08-11 13:00:00|15875|15865|15867|15855|15894|15882|15864|15853|5202
1628690400000|2021-08-11 14:00:00|15866|15854|15871|15860|15874|15863|15856|15845|2339
1628694000000|2021-08-11 15:00:00|15870|15859|15861|15850|15872|15861|15846|15835|2025
1628697600000|2021-08-11 16:00:00|15862|15851|15880|15868|15894|15883|15861|15850|1935
1628701200000|2021-08-11 17:00:00|15879|15869|15870|15859|15889|15878|15869|15857|1715
1628704800000|2021-08-11 18:00:00|15869|15858|15862.5|15852.5|15870|15859|15860|15849|892
1628708400000|2021-08-11 19:00:00|15863.5|15853.5|15871|15861|15873.5|15863.5|15860.5|15850.5|1013
1628712000000|2021-08-11 20:00:00|15870.5|15860.5|15869.5|15859.5|15871.5|15861.5|15866.5|15856.5|244
1628715600000|2021-08-11 21:00:00|15870|15860|15873.8|15849.8|15876.2|15860|15866.5|15849.6|16
1628719200000|2021-08-11 22:00:00|15873.3|15849.3|15875.7|15851.7|15878.1|15854.1|15872.3|15848.3|0
1628722800000|2021-08-11 23:00:00|15875.3|15851.3|15876.4|15852.4|15879|15855|15875|15851|0
1628726400000|2021-08-12 00:00:00|15877.1|15853.1|15868.6|15844.6|15880.7|15856.7|15867.3|15843.3|0
1628730000000|2021-08-12 01:00:00|15865|15855|15748|15738|15865|15855|15732|15722|53095
1628733600000|2021-08-12 02:00:00|15747|15737|15720.2|15710.2|15838|15828|15692.2|15682.2|38245
1628737200000|2021-08-12 03:00:00|15719.2|15709.2|15747.2|15737.2|15793.2|15783.2|15702.2|15692.2|13727
1628740800000|2021-08-12 04:00:00|15748.2|15738.2|15747.2|15737.2|15752.2|15742.2|15738.2|15728.2|1947
1628744400000|2021-08-12 05:00:00|15748.2|15738.2|15662.2|15652.2|15752.2|15742.2|15648.2|15638.2|31928
1628748000000|2021-08-12 06:00:00|15663.2|15653.2|15670.2|15660.2|15719.2|15709.2|15659.2|15649.2|26875
1628751600000|2021-08-12 07:00:00|15669.2|15658.2|15650.2|15638.2|15674.2|15662.2|15622.2|15611.2|12442
1628755200000|2021-08-12 08:00:00|15651.2|15639.2|15653.9|15629.9|15666.2|15654.2|15645.2|15625.7|4408
1628758800000|2021-08-12 09:00:00|15670.2|15653.2|15671.2|15660.2|15675.2|15664.2|15663.2|15651.2|1304
1628762400000|2021-08-12 10:00:00|15672.2|15661.2|15675.2|15664.2|15679.2|15668.2|15665.2|15654.2|1556
1628766000000|2021-08-12 11:00:00|15676.2|15665.2|15671.2|15659.2|15683.2|15672.2|15670.2|15658.2|922
1628769600000|2021-08-12 12:00:00|15670.2|15660.2|15660.2|15648.2|15673.2|15662.2|15652.2|15640.2|1476
1628773200000|2021-08-12 13:00:00|15659.2|15647.2|15629.2|15618.2|15659.2|15647.2|15613.2|15601.2|4206
1628776800000|2021-08-12 14:00:00|15628.2|15617.2|15598.2|15587.2|15628.2|15618.2|15591.2|15580.2|5294
1628780400000|2021-08-12 15:00:00|15599.2|15586.2|15606.2|15595.2|15615.2|15604.2|15590.2|15579.2|3358
1628784000000|2021-08-12 16:00:00|15607.2|15594.2|15611.2|15600.2|15618.2|15607.2|15607.2|15594.2|1486
1628787600000|2021-08-12 17:00:00|15610.2|15599.2|15611.2|15600.2|15613.2|15602.2|15604.2|15593.2|1132
1628791200000|2021-08-12 18:00:00|15612.2|15599.2|15613.2|15603.2|15615.2|15604.2|15608.2|15596.2|1243
1628794800000|2021-08-12 19:00:00|15613.7|15603.7|15622.2|15612.2|15625.7|15615.7|15610.7|15600.7|1875
1628798400000|2021-08-12 20:00:00|15621.2|15611.2|15608.2|15598.2|15623.7|15613.7|15601.7|15591.7|776
1628802000000|2021-08-12 21:00:00|15607.7|15597.7|15621.5|15597.5|15623.1|15599.1|15607.2|15595.8|2
1628805600000|2021-08-12 22:00:00|15621|15597|15617.8|15593.8|15622.3|15598.3|15615.5|15591.5|0
1628809200000|2021-08-12 23:00:00|15618.4|15594.4|15614|15590|15618.6|15594.6|15613.3|15589.3|0
1628812800000|2021-08-13 00:00:00|15614.6|15590.6|15609|15585|15615|15591|15604.1|15580.1|0
1628816400000|2021-08-13 01:00:00|15607.2|15597.2|15666.2|15656.2|15707.2|15697.2|15555.2|15545.2|75143
1628820000000|2021-08-13 02:00:00|15665.2|15655.2|15608.9|15598.9|15805.2|15795.2|15608.9|15598.9|61957
1628823600000|2021-08-13 03:00:00|15609.9|15599.9|15637.9|15627.9|15648.9|15638.9|15581.9|15571.9|23393
1628827200000|2021-08-13 04:00:00|15639.9|15629.9|15632.9|15622.9|15639.9|15629.9|15629.9|15619.9|1127
1628830800000|2021-08-13 05:00:00|15634.9|15624.9|15615.9|15605.9|15659.9|15649.9|15595.9|15585.9|29615
1628834400000|2021-08-13 06:00:00|15614.9|15604.9|15695.9|15685.9|15726.9|15716.9|15613.9|15603.9|30641
1628838000000|2021-08-13 07:00:00|15697.9|15686.9|15693.9|15682.9|15707.9|15696.9|15690.9|15679.9|7991
1628841600000|2021-08-13 08:00:00|15692.9|15681.9|15715.7|15691.7|15715.9|15702.9|15690.9|15677.8|3073
1628845200000|2021-08-13 09:00:00|15689.9|15677.9|15702.9|15690.9|15707.9|15695.9|15688.9|15677.9|2028
1628848800000|2021-08-13 10:00:00|15703.9|15691.9|15703.9|15691.9|15705.9|15693.9|15694.9|15683.9|689
1628852400000|2021-08-13 11:00:00|15702.9|15692.9|15704.9|15692.9|15705.9|15694.9|15691.9|15679.9|732
1628856000000|2021-08-13 12:00:00|15703.9|15693.9|15712.9|15701.9|15715.9|15703.9|15696.9|15685.9|802
1628859600000|2021-08-13 13:00:00|15713.9|15702.9|15690.9|15678.9|15718.9|15707.9|15684.9|15672.9|1837
1628863200000|2021-08-13 14:00:00|15689.9|15679.9|15712.9|15701.9|15721.9|15710.9|15689.9|15677.9|1559
1628866800000|2021-08-13 15:00:00|15713.9|15702.9|15723.9|15712.9|15727.9|15716.9|15712.9|15701.9|1396
1628870400000|2021-08-13 16:00:00|15724.9|15713.9|15726.9|15715.9|15728.9|15717.9|15722.9|15711.9|758
1628874000000|2021-08-13 17:00:00|15727.9|15716.9|15723.9|15711.9|15728.9|15717.9|15720.9|15709.9|421
1628877600000|2021-08-13 18:00:00|15724.9|15712.9|15719.9|15709.9|15725.9|15713.9|15715.9|15703.9|562
1628881200000|2021-08-13 19:00:00|15720.9|15710.9|15728.9|15718.9|15730.4|15720.4|15710.9|15700.9|1198
1628884800000|2021-08-13 20:00:00|15728.4|15718.4|15732.9|15722.9|15733.4|15723.4|15722.9|15712.9|382
1629064800000|2021-08-15 22:00:00|15727.1|15703.1|15717.8|15693.8|15730.9|15706.9|15715.2|15691.2|0
1629068400000|2021-08-15 23:00:00|15718.4|15694.4|15716|15692|15719.1|15695.1|15713.3|15689.3|0
1629072000000|2021-08-16 00:00:00|15715.3|15691.3|15698|15674|15716.6|15692.6|15693.4|15669.4|0
1629075600000|2021-08-16 01:00:00|15698.5|15674.5|15797.9|15787.9|15817.9|15807.9|15619.9|15609.9|95601
1629079200000|2021-08-16 02:00:00|15796.9|15786.9|15783.9|15773.9|15849.9|15839.9|15681.9|15671.9|61011
1629082800000|2021-08-16 03:00:00|15784.9|15774.9|15747.1|15737.1|15805.9|15795.9|15701.9|15691.9|18648
1629086400000|2021-08-16 04:00:00|15744.1|15734.1|15743.1|15733.1|15749.1|15739.1|15733.1|15723.1|1856
1629090000000|2021-08-16 05:00:00|15739.1|15729.1|15726.7|15716.7|15774.1|15764.1|15683.1|15673.1|31282
1629093600000|2021-08-16 06:00:00|15724.7|15714.7|15710.7|15700.7|15729.7|15719.7|15663.7|15653.7|35701
1629097200000|2021-08-16 07:00:00|15713.7|15701.7|15702.7|15691.7|15719.7|15708.7|15691.7|15679.7|6074
1629100800000|2021-08-16 08:00:00|15701.7|15690.7|15728.7|15704.7|15744.2|15720.2|15695.7|15683.8|1739
1629104400000|2021-08-16 09:00:00|15712.7|15698.7|15717.7|15706.7|15723.7|15711.7|15706.7|15695.7|1010
1629108000000|2021-08-16 10:00:00|15718.7|15707.7|15730.7|15719.7|15731.7|15719.7|15700.7|15689.7|1045
1629111600000|2021-08-16 11:00:00|15731.7|15720.7|15723.7|15712.7|15734.7|15723.7|15717.7|15706.7|696
1629115200000|2021-08-16 12:00:00|15722.7|15711.7|15718.7|15706.7|15726.7|15715.7|15708.7|15697.7|942
1629118800000|2021-08-16 13:00:00|15719.7|15707.7|15697.7|15685.7|15729.7|15718.7|15692.7|15681.7|2349
1629122400000|2021-08-16 14:00:00|15696.7|15683.7|15703.7|15691.7|15711.7|15700.7|15690.7|15679.7|1953
1629126000000|2021-08-16 15:00:00|15702.7|15690.7|15720.7|15709.7|15725.7|15714.7|15696.7|15685.7|1824
1629129600000|2021-08-16 16:00:00|15721.7|15710.7|15715.7|15704.7|15726.7|15714.7|15713.7|15701.7|1263
1629133200000|2021-08-16 17:00:00|15716.7|15705.7|15713.7|15702.7|15721.7|15710.7|15709.7|15698.7|1169
1629136800000|2021-08-16 18:00:00|15714.7|15700.7|15717.7|15707.7|15719.7|15709.2|15710.7|15698.7|1246
1629140400000|2021-08-16 19:00:00|15718.2|15708.2|15724.7|15714.7|15724.7|15714.7|15710.7|15700.7|1429
1629144000000|2021-08-16 20:00:00|15724.2|15714.2|15713.7|15703.7|15727.2|15717.2|15707.2|15697.2|527
1629147600000|2021-08-16 21:00:00|15713.2|15703.2|15731.2|15707.2|15731.4|15707.4|15707.2|15697.2|30
1629151200000|2021-08-16 22:00:00|15730.4|15706.4|15728.2|15704.2|15730.4|15706.4|15723.5|15699.5|0
1629154800000|2021-08-16 23:00:00|15728.5|15704.5|15732|15708|15734.7|15710.7|15727.2|15703.2|0
1629158400000|2021-08-17 00:00:00|15731.4|15707.4|15714|15690|15732.7|15708.7|15709.6|15685.6|0
1629162000000|2021-08-17 01:00:00|15721.7|15711.7|15752.7|15742.7|15798.7|15788.7|15629.7|15619.7|64454
1629165600000|2021-08-17 02:00:00|15756.7|15746.7|15726.3|15716.3|15780.7|15770.7|15664.7|15654.7|34425
1629169200000|2021-08-17 03:00:00|15725.3|15715.3|15566.3|15556.3|15731.3|15721.3|15532.3|15522.3|27875
1629172800000|2021-08-17 04:00:00|15564.3|15554.3|15560.3|15550.3|15565.3|15555.3|15554.3|15544.3|3497
1629176400000|2021-08-17 05:00:00|15559.3|15549.3|15393.3|15383.3|15568.3|15558.3|15379.3|15369.3|64636
1629180000000|2021-08-17 06:00:00|15394.3|15384.3|15311.3|15301.3|15399.3|15389.3|15269.3|15259.3|65542
1629183600000|2021-08-17 07:00:00|15310.3|15298.3|15292.3|15280.3|15325.3|15314.3|15283.3|15271.3|13757
1629187200000|2021-08-17 08:00:00|15293.3|15281.3|15352.3|15328.3|15354.5|15335.3|15293.3|15281.3|7892
1629190800000|2021-08-17 09:00:00|15352.2|15328.2|15349.3|15338.3|15365.3|15354.3|15342.3|15327.6|2923
1629194400000|2021-08-17 10:00:00|15350.3|15337.3|15354.3|15342.3|15356.3|15345.3|15337.3|15326.3|1570
1629198000000|2021-08-17 11:00:00|15355.3|15343.3|15336.3|15325.3|15356.3|15345.3|15321.3|15310.3|2015
1629201600000|2021-08-17 12:00:00|15335.3|15324.3|15319.3|15308.3|15339.3|15328.3|15313.3|15302.3|3301
1629205200000|2021-08-17 13:00:00|15318.3|15307.3|15321.3|15309.3|15339.3|15328.3|15298.3|15287.3|4841
1629208800000|2021-08-17 14:00:00|15320.3|15308.3|15323.3|15311.3|15339.3|15328.3|15316.3|15305.3|4114
1629212400000|2021-08-17 15:00:00|15324.3|15312.3|15286.3|15275.3|15325.3|15314.3|15285.3|15274.3|3860
1629216000000|2021-08-17 16:00:00|15285.3|15274.3|15238.3|15226.3|15290.3|15278.3|15234.3|15222.3|4099
1629219600000|2021-08-17 17:00:00|15237.3|15225.3|15275.3|15263.3|15275.3|15264.3|15236.3|15225.3|1711
1629223200000|2021-08-17 18:00:00|15274.3|15264.3|15287.8|15277.8|15292.3|15282.3|15272.3|15261.3|1685
1629226800000|2021-08-17 19:00:00|15288.3|15278.3|15301.3|15291.3|15305.8|15295.8|15284.8|15274.8|1957
1629230400000|2021-08-17 20:00:00|15301.8|15291.8|15289.3|15279.3|15302.8|15292.8|15283.3|15273.3|841
1629234000000|2021-08-17 21:00:00|15288.3|15278.3|15298.9|15274.9|15300.8|15280.8|15287.3|15274.5|11
1629237600000|2021-08-17 22:00:00|15297.5|15273.5|15301.2|15277.2|15306.3|15282.3|15295.8|15271.8|0
1629241200000|2021-08-17 23:00:00|15301.9|15277.9|15291.7|15267.7|15304.1|15280.1|15291.7|15267.7|0
1629244800000|2021-08-18 00:00:00|15292.3|15268.3|15295.5|15271.5|15302.9|15278.9|15280.1|15256.1|0
1629248400000|2021-08-18 01:00:00|15303.3|15293.3|15337.3|15327.3|15356.3|15346.3|15231.3|15221.3|67698
1629252000000|2021-08-18 02:00:00|15338.3|15328.3|15403.3|15393.3|15431.3|15421.3|15311.3|15301.3|53174
1629255600000|2021-08-18 03:00:00|15402.3|15392.3|15511.3|15501.3|15538.3|15528.3|15389.3|15379.3|35223
1629259200000|2021-08-18 04:00:00|15512.3|15502.3|15519.3|15509.3|15528.3|15518.3|15512.3|15502.3|4737
1629262800000|2021-08-18 05:00:00|15518.3|15508.3|15524.3|15514.3|15675.3|15665.3|15492.3|15482.3|66484
1629266400000|2021-08-18 06:00:00|15527.3|15517.3|15543.3|15533.3|15581.3|15571.3|15517.3|15507.3|30893
1629270000000|2021-08-18 07:00:00|15543|15531|15511|15499|15559|15547|15504|15492|9181
1629273600000|2021-08-18 08:00:00|15510|15498|15529.7|15505.7|15535|15523|15507|15490|4769
1629277200000|2021-08-18 09:00:00|15529.3|15505.3|15509|15498|15529.3|15512|15508|15492|1533
1629280800000|2021-08-18 10:00:00|15508|15497|15529|15518|15530|15518|15503|15492|749
1629284400000|2021-08-18 11:00:00|15528|15517|15522|15511|15532|15521|15517|15506|728
1629288000000|2021-08-18 12:00:00|15523|15510|15521|15510|15528|15517|15512|15501|395
1629291600000|2021-08-18 13:00:00|15522|15511|15544|15533|15544|15533|15504|15493|2967
1629295200000|2021-08-18 14:00:00|15543|15532|15513|15502|15543|15532|15497|15486|2592
1629298800000|2021-08-18 15:00:00|15512|15501|15499|15488|15521|15509|15496|15484|1790
1629302400000|2021-08-18 16:00:00|15500|15489|15494|15483|15505|15494|15491|15480|1587
1629306000000|2021-08-18 17:00:00|15495|15484|15486|15475|15506|15495|15486|15475|634
1629309600000|2021-08-18 18:00:00|15487|15476|15484|15474|15524|15513|15475|15464|2287
1629313200000|2021-08-18 19:00:00|15483.5|15473.5|15438.5|15428.5|15485.5|15475.5|15436|15426|3350
1629316800000|2021-08-18 20:00:00|15438|15428|15445|15435|15445|15435|15428.5|15418.5|1277
1629320400000|2021-08-18 21:00:00|15445.5|15435.5|15448.4|15424.4|15449.3|15436.5|15441.5|15420.5|22
1629324000000|2021-08-18 22:00:00|15449|15425|15460.7|15436.7|15460.9|15436.9|15445.7|15421.7|0
1629327600000|2021-08-18 23:00:00|15460|15436|15454.9|15430.9|15461.4|15437.4|15449.8|15425.8|0
1629331200000|2021-08-19 00:00:00|15454.6|15430.6|15466.1|15442.1|15470.7|15446.7|15453.6|15429.6|0
1629334800000|2021-08-19 01:00:00|15466.6|15442.6|15380|15370|15525|15515|15373|15363|99967
1629338400000|2021-08-19 02:00:00|15379|15369|15220|15210|15400|15390|15218|15208|79018
1629342000000|2021-08-19 03:00:00|15221|15211|15241|15231|15293|15283|15169|15159|36026
1629345600000|2021-08-19 04:00:00|15240|15230|15239|15229|15250|15240|15230|15220|3163
1629349200000|2021-08-19 05:00:00|15238|15228|15284|15274|15363|15353|15225|15215|37431
1629352800000|2021-08-19 06:00:00|15285|15275|15240|15230|15313|15303|15223|15213|43606
1629356400000|2021-08-19 07:00:00|15229.1|15217.1|15239.1|15227.1|15246.1|15235.1|15201.1|15189.1|13681
1629360000000|2021-08-19 08:00:00|15238.1|15226.1|15259.3|15235.3|15264.2|15240.2|15204.1|15192.1|9523
1629363600000|2021-08-19 09:00:00|15258.4|15234.4|15268.1|15257.1|15281.1|15270.1|15210.1|15199.1|4622
1629367200000|2021-08-19 10:00:00|15269.1|15256.1|15269.1|15257.1|15285.1|15274.1|15261.1|15250.1|2256
1629370800000|2021-08-19 11:00:00|15270.1|15258.1|15265.1|15254.1|15277.1|15266.1|15253.1|15242.1|1235
1629374400000|2021-08-19 12:00:00|15266.1|15253.1|15266.1|15254.1|15277.1|15266.1|15250.1|15239.1|1200
1629378000000|2021-08-19 13:00:00|15267.1|15256.1|15316.1|15305.1|15327.1|15316.1|15266.1|15254.1|4874
1629381600000|2021-08-19 14:00:00|15317.1|15306.1|15333.1|15321.1|15343.1|15332.1|15300.1|15289.1|4903
1629385200000|2021-08-19 15:00:00|15334.1|15322.1|15342.1|15330.1|15345.1|15334.1|15313.1|15302.1|4030
1629388800000|2021-08-19 16:00:00|15343.1|15331.1|15339.1|15328.1|15351.1|15340.1|15331.1|15319.1|2878
1629392400000|2021-08-19 17:00:00|15340.1|15329.1|15329.1|15318.1|15341.1|15330.1|15327.1|15316.1|2032
1629396000000|2021-08-19 18:00:00|15330.1|15317.1|15330.6|15320.6|15340.1|15328.1|15303.1|15292.1|4073
1629399600000|2021-08-19 19:00:00|15331.1|15321.1|15346.1|15336.1|15349.6|15339.6|15330.6|15320.6|4702
1629403200000|2021-08-19 20:00:00|15345.6|15335.6|15344.1|15334.1|15347.1|15337.1|15334.1|15324.1|922
1629406800000|2021-08-19 21:00:00|15343.6|15333.6|15342.8|15318.8|15346.1|15336.1|15341.7|15317.7|28
1629410400000|2021-08-19 22:00:00|15346|15322|15334.2|15310.2|15346|15322|15333.5|15309.5|0
1629414000000|2021-08-19 23:00:00|15334.8|15310.8|15323.4|15299.4|15337.8|15313.8|15318.8|15294.8|0
1629417600000|2021-08-20 00:00:00|15322.8|15298.8|15358.5|15334.5|15366.7|15342.7|15322.8|15298.8|0
1629421200000|2021-08-20 01:00:00|15358.6|15334.6|15050.1|15040.1|15358.6|15334.6|14938.1|14928.1|134530
1629424800000|2021-08-20 02:00:00|15051.1|15041.1|14827.1|14817.1|15109.1|15099.1|14821.1|14811.1|80353
1629428400000|2021-08-20 03:00:00|14826.1|14816.1|14794.1|14784.1|14867.1|14857.1|14750.1|14740.1|40302
1629432000000|2021-08-20 04:00:00|14793.1|14783.1|14798.1|14788.1|14805.1|14795.1|14789.1|14779.1|3528
1629435600000|2021-08-20 05:00:00|14797.1|14787.1|14768.1|14758.1|14815.1|14805.1|14695.1|14685.1|68232
1629439200000|2021-08-20 06:00:00|14770.1|14760.1|14795.1|14785.1|14821.1|14811.1|14727.1|14717.1|81813
1629442800000|2021-08-20 07:00:00|14777.1|14766.1|14755.1|14744.1|14820.1|14807.1|14738.1|14727.1|18582
1629446400000|2021-08-20 08:00:00|14756.1|14745.1|14780.7|14756.7|14793.3|14769.3|14739.1|14728.1|14818
1629450000000|2021-08-20 09:00:00|14754.1|14742.1|14807.1|14795.1|14816.1|14804.1|14753.1|14742.1|4185
1629453600000|2021-08-20 10:00:00|14806.1|14796.1|14803.1|14792.1|14809.1|14798.1|14789.1|14777.1|1208
1629457200000|2021-08-20 11:00:00|14804.1|14791.1|14808.1|14797.1|14820.1|14809.1|14792.1|14781.1|1760
1629460800000|2021-08-20 12:00:00|14809.1|14798.1|14811.1|14800.1|14814.1|14802.1|14801.1|14789.1|1715
1629464400000|2021-08-20 13:00:00|14812.1|14799.1|14924.1|14913.1|14927.1|14916.1|14802.1|14791.1|9705
1629468000000|2021-08-20 14:00:00|14923.1|14912.1|14896.1|14884.1|14930.1|14919.1|14891.1|14879.1|6688
1629471600000|2021-08-20 15:00:00|14895.1|14885.1|14913.1|14901.1|14931.1|14919.1|14888.1|14877.1|4294
1629475200000|2021-08-20 16:00:00|14914.1|14902.1|14923.1|14912.1|14933.1|14922.1|14911.1|14900.1|2041
1629478800000|2021-08-20 17:00:00|14924.1|14913.1|14913.1|14901.1|14926.1|14914.1|14906.1|14894.1|802
1629482400000|2021-08-20 18:00:00|14912.1|14902.1|14898.6|14888.6|14917.1|14906.1|14895.1|14883.1|1993
1629486000000|2021-08-20 19:00:00|14897.6|14887.6|14918.1|14908.1|14919.6|14909.6|14897.6|14887.6|2312
1629489600000|2021-08-20 20:00:00|14917.6|14907.6|14916.1|14906.1|14919.6|14909.6|14907.1|14897.1|577
1629669600000|2021-08-22 22:00:00|14917.3|14893.3|14928.2|14904.2|14933.5|14909.5|14917.3|14893.3|0
1629673200000|2021-08-22 23:00:00|14927.9|14903.9|14905.8|14881.8|14934.1|14910.1|14902.3|14878.3|0
1629676800000|2021-08-23 00:00:00|14905.2|14881.2|14906.3|14882.3|14920.8|14896.8|14891.9|14867.9|0
1629680400000|2021-08-23 01:00:00|14906.1|14896.1|14953|14943|14978|14968|14814|14804|91893
1629684000000|2021-08-23 02:00:00|14954|14944|14972|14962|15064|15054|14933|14923|83598
1629687600000|2021-08-23 03:00:00|14971|14961|14910|14900|14997|14987|14864|14854|28693
1629691200000|2021-08-23 04:00:00|14908|14898|14925|14915|14931|14921|14908|14898|2314
1629694800000|2021-08-23 05:00:00|14921|14911|14965|14955|15004|14994|14908|14898|37110
1629698400000|2021-08-23 06:00:00|14966|14956|14937|14927|14970|14960|14916|14906|41217
1629702000000|2021-08-23 07:00:00|14939|14928|14936|14924|14943|14932|14921|14909|8522
1629705600000|2021-08-23 08:00:00|14935|14925|14971.8|14947.8|14974.8|14951|14935|14923|5070
1629709200000|2021-08-23 09:00:00|14951|14938|14969|14958|14976|14964|14951|14938|2460
1629712800000|2021-08-23 10:00:00|14970|14957|14982|14971|14985|14973|14964|14953|757
1629716400000|2021-08-23 11:00:00|14981|14970|14992|14980|15002|14991|14978|14967|1609
1629720000000|2021-08-23 12:00:00|14991|14981|14996|14985|15004|14993|14986|14975|1084
1629723600000|2021-08-23 13:00:00|14995|14984|14979|14967|14998|14986|14967|14955|3062
1629727200000|2021-08-23 14:00:00|14980|14968|14980|14969|14981|14970|14955|14944|3481
1629730800000|2021-08-23 15:00:00|14979|14968|14995|14983|14999|14988|14971|14960|2564
1629734400000|2021-08-23 16:00:00|14996|14984|15012|15001|15013|15002|14986|14975|2185
1629738000000|2021-08-23 17:00:00|15013|15000|15024|15012|15028|15017|15011|15000|2400
1629741600000|2021-08-23 18:00:00|15023|15011|15023.5|15013.5|15029|15018|15022|15010|1199
1629745200000|2021-08-23 19:00:00|15022.5|15012.5|15007|14997|15022.5|15012.5|15006|14996|2508
1629748800000|2021-08-23 20:00:00|15006.5|14996.5|15026|15016|15026.5|15016.5|15006|14996|736
1629752400000|2021-08-23 21:00:00|15025.5|15015.5|15030.3|15006.3|15031.2|15016|15019|15000.5|21
1629756000000|2021-08-23 22:00:00|15029.2|15005.2|15037.6|15013.6|15039.5|15015.5|15027|15003|0
1629759600000|2021-08-23 23:00:00|15037.2|15013.2|15043.4|15019.4|15043.4|15019.4|15037.2|15013.2|0
1629763200000|2021-08-24 00:00:00|15044|15020|15018.6|14994.6|15052.4|15028.4|15018.3|14994.3|0
1629766800000|2021-08-24 01:00:00|15013|15003|15101|15091|15164|15154|14992|14982|100239
1629770400000|2021-08-24 02:00:00|15100|15090|15088.3|15078.3|15120|15110|15030.3|15020.3|60734
1629774000000|2021-08-24 03:00:00|15091.3|15081.3|15171.3|15161.3|15245.3|15235.3|15081.3|15071.3|54818
1629777600000|2021-08-24 04:00:00|15172.3|15162.3|15165.3|15155.3|15186.3|15176.3|15165.3|15155.3|2861
1629781200000|2021-08-24 05:00:00|15162.3|15152.3|15234.3|15224.3|15255.3|15245.3|15144.3|15134.3|46116
1629784800000|2021-08-24 06:00:00|15233.3|15223.3|15175.3|15165.3|15242.3|15232.3|15156.3|15146.3|40377
1629788400000|2021-08-24 07:00:00|15157.8|15145.8|15223.8|15211.8|15238.8|15227.8|15138.8|15127.8|23830
1629792000000|2021-08-24 08:00:00|15222.8|15210.8|15251.1|15227.1|15273.8|15261.8|15217.8|15206.8|15082
1629795600000|2021-08-24 09:00:00|15267.8|15253.8|15221.8|15210.8|15267.8|15253.8|15221.8|15209.8|5261
1629799200000|2021-08-24 10:00:00|15222.8|15209.8|15225.8|15214.8|15236.8|15224.8|15217.8|15205.8|1062
1629802800000|2021-08-24 11:00:00|15224.8|15213.8|15216.8|15205.8|15225.8|15214.8|15211.8|15199.8|1433
1629806400000|2021-08-24 12:00:00|15217.8|15206.8|15207.8|15196.8|15228.8|15216.8|15203.8|15192.8|2252
1629810000000|2021-08-24 13:00:00|15208.8|15195.8|15289.8|15278.8|15296.8|15285.8|15208.8|15195.8|6414
1629813600000|2021-08-24 14:00:00|15288.8|15277.8|15286.8|15274.8|15291.8|15280.8|15259.8|15248.8|5638
1629817200000|2021-08-24 15:00:00|15285.8|15273.8|15275.8|15263.8|15291.8|15280.8|15267.8|15256.8|2970
1629820800000|2021-08-24 16:00:00|15274.8|15262.8|15272.8|15261.8|15276.8|15264.8|15264.8|15252.8|1706
1629824400000|2021-08-24 17:00:00|15273.8|15260.8|15278.8|15267.8|15279.8|15268.8|15262.8|15250.8|1194
1629828000000|2021-08-24 18:00:00|15277.8|15266.8|15265.8|15255.8|15279.8|15267.8|15263.3|15253.3|1010
1629831600000|2021-08-24 19:00:00|15265.3|15255.3|15256.8|15246.8|15265.8|15255.8|15252.3|15242.3|2556
1629835200000|2021-08-24 20:00:00|15257.8|15247.8|15266.3|15256.3|15266.3|15256.3|15255.3|15245.3|513
1629838800000|2021-08-24 21:00:00|15266.8|15256.8|15265.5|15241.5|15268.9|15258.3|15264.5|15240.5|33
1629842400000|2021-08-24 22:00:00|15264|15240|15265|15241|15268.8|15244.8|15261.8|15237.8|0
1629846000000|2021-08-24 23:00:00|15265.3|15241.3|15273.8|15249.8|15274.4|15250.4|15258.8|15234.8|0
1629849600000|2021-08-25 00:00:00|15273.1|15249.1|15290.3|15266.3|15296.7|15272.7|15273.1|15249.1|0
1629853200000|2021-08-25 01:00:00|15264.8|15254.8|15231.8|15221.8|15323.8|15313.8|15166.8|15156.8|95116
1629856800000|2021-08-25 02:00:00|15230.8|15220.8|15168.7|15158.7|15290.8|15280.8|15168.7|15158.7|55278
1629860400000|2021-08-25 03:00:00|15167.7|15157.7|15185.7|15175.7|15192.7|15182.7|15130.7|15120.7|30313
1629864000000|2021-08-25 04:00:00|15187.7|15177.7|15187.7|15177.7|15190.7|15180.7|15180.7|15170.7|3877
1629867600000|2021-08-25 05:00:00|15185.7|15175.7|15205.7|15195.7|15242.7|15232.7|15176.7|15166.7|32946
1629871200000|2021-08-25 06:00:00|15207.7|15197.7|15204.7|15194.7|15244.7|15234.7|15199.7|15189.7|38811
1629874800000|2021-08-25 07:00:00|15205.7|15193.7|15226.7|15215.7|15238.7|15227.7|15199.7|15187.7|9954
1629878400000|2021-08-25 08:00:00|15227.7|15216.7|15228.4|15204.4|15239.7|15224.7|15224.4|15200.4|5232
1629882000000|2021-08-25 09:00:00|15232.7|15219.7|15233.7|15221.7|15239.7|15227.7|15220.7|15208.7|2313
1629885600000|2021-08-25 10:00:00|15232.7|15220.7|15250.7|15239.7|15252.7|15241.7|15231.7|15220.7|6323
1629889200000|2021-08-25 11:00:00|15251.7|15238.7|15233.7|15221.7|15253.7|15242.7|15224.7|15212.7|1521
1629892800000|2021-08-25 12:00:00|15232.7|15220.7|15239.7|15227.7|15244.7|15233.7|15225.7|15214.7|1019
1629896400000|2021-08-25 13:00:00|15238.7|15228.7|15230.7|15218.7|15240.7|15229.7|15213.7|15202.7|2892
1629900000000|2021-08-25 14:00:00|15231.7|15219.7|15229.7|15217.7|15242.7|15231.7|15217.7|15206.7|3201
1629903600000|2021-08-25 15:00:00|15230.7|15218.7|15240.7|15229.7|15244.7|15233.7|15224.7|15212.7|1373
1629907200000|2021-08-25 16:00:00|15239.7|15228.7|15233.7|15221.7|15241.7|15229.7|15228.7|15216.7|780
1629910800000|2021-08-25 17:00:00|15232.7|15220.7|15226.7|15214.7|15234.7|15222.7|15224.7|15212.7|437
1629914400000|2021-08-25 18:00:00|15227.7|15215.7|15238.7|15228.7|15239.7|15229.7|15225.7|15214.7|804
1629918000000|2021-08-25 19:00:00|15239.2|15229.2|15228.7|15218.7|15239.2|15229.2|15228.2|15218.2|755
1629921600000|2021-08-25 20:00:00|15228.2|15218.2|15227.2|15217.2|15236.2|15226.2|15226.2|15216.2|658
1629925200000|2021-08-25 21:00:00|15228.2|15218.2|15241.5|15217.5|15241.8|15224.7|15227.2|15214.1|3013
1629928800000|2021-08-25 22:00:00|15241.1|15217.1|15238.7|15214.7|15241.8|15217.8|15236.2|15212.2|0
1629932400000|2021-08-25 23:00:00|15239.3|15215.3|15236.8|15212.8|15240|15216|15236.5|15212.5|0
1629936000000|2021-08-26 00:00:00|15237.4|15213.4|15231.8|15207.8|15241.8|15217.8|15216.2|15192.2|0
1629939600000|2021-08-26 01:00:00|15231.5|15207.5|15025.7|15015.7|15231.5|15220.7|15009.7|14999.7|79708
1629943200000|2021-08-26 02:00:00|15023.7|15013.7|14942.7|14932.7|15053.7|15043.7|14903.7|14893.7|80974
1629946800000|2021-08-26 03:00:00|14941.7|14931.7|14913.7|14903.7|14944.7|14934.7|14882.7|14872.7|34998
1629950400000|2021-08-26 04:00:00|14914.7|14904.7|14915.2|14905.2|14921.7|14911.7|14907.7|14897.7|9657
1629954000000|2021-08-26 05:00:00|14914.2|14904.2|14881.2|14871.2|14964.2|14954.2|14876.2|14866.2|66195
1629957600000|2021-08-26 06:00:00|14882.2|14872.2|14852.2|14842.2|14915.2|14905.2|14821.2|14811.2|68746
1629961200000|2021-08-26 07:00:00|14851.2|14839.2|14879.2|14867.2|14882.2|14870.2|14848.2|14836.2|18842
1629964800000|2021-08-26 08:00:00|14878.2|14868.2|14883.8|14859.8|14900.9|14879.2|14858.2|14846.2|13803
1629968400000|2021-08-26 09:00:00|14894.2|14877.2|14897.2|14886.2|14899.2|14888.2|14880.2|14868.2|3270
1629972000000|2021-08-26 10:00:00|14898.2|14885.2|14894.2|14882.2|14902.2|14891.2|14893.2|14881.2|1060
1629975600000|2021-08-26 11:00:00|14895.2|14883.2|14912.2|14901.2|14914.2|14903.2|14893.2|14881.2|2508
1629979200000|2021-08-26 12:00:00|14913.2|14900.2|14909.2|14897.2|14915.2|14904.2|14898.2|14887.2|921
1629982800000|2021-08-26 13:00:00|14910.2|14898.2|14908.2|14896.2|14916.2|14905.2|14897.2|14886.2|2655
1629986400000|2021-08-26 14:00:00|14907.2|14897.2|14889.2|14878.2|14912.2|14900.2|14884.2|14872.2|2137
1629990000000|2021-08-26 15:00:00|14890.2|14877.2|14904.2|14893.2|14911.2|14900.2|14881.2|14870.2|2081
1629993600000|2021-08-26 16:00:00|14905.2|14894.2|14911.2|14899.2|14919.2|14908.2|14900.2|14889.2|1111
1629997200000|2021-08-26 17:00:00|14913.2|14900.2|14900.2|14889.2|14915.2|14904.2|14900.2|14889.2|811
1630000800000|2021-08-26 18:00:00|14901.2|14890.2|14897.2|14887.2|14905.2|14894.7|14891.2|14879.2|1152
1630004400000|2021-08-26 19:00:00|14896.7|14886.7|14892.2|14882.2|14906.7|14896.7|14883.7|14873.7|2078
1630008000000|2021-08-26 20:00:00|14893.2|14883.2|14903.2|14893.2|14903.2|14893.2|14887.7|14877.7|484
1630011600000|2021-08-26 21:00:00|14902.7|14892.7|14903.3|14879.3|14905|14892.7|14902.5|14878.5|30
1630015200000|2021-08-26 22:00:00|14904|14880|14900.7|14876.7|14908.2|14884.2|14900.1|14876.1|0
1630018800000|2021-08-26 23:00:00|14900.1|14876.1|14876.2|14852.2|14900.1|14876.1|14869.3|14845.3|0
1630022400000|2021-08-27 00:00:00|14875.6|14851.6|14884.5|14860.5|14885.7|14861.7|14856.4|14832.4|0
1630026000000|2021-08-27 01:00:00|14884.9|14860.9|14951.2|14941.2|15005.2|14995.2|14803.2|14793.2|93374
1630029600000|2021-08-27 02:00:00|14948.2|14938.2|15000.2|14990.2|15126.2|15116.2|14946.2|14936.2|75993
1630033200000|2021-08-27 03:00:00|15001.2|14991.2|15044.2|15034.2|15053.2|15043.2|14964.2|14954.2|29415
1630036800000|2021-08-27 04:00:00|15043.2|15033.2|15032.2|15022.2|15050.2|15040.2|15029.2|15019.2|12925
1630040400000|2021-08-27 05:00:00|15024.2|15014.2|14942.2|14932.2|15032.2|15022.2|14902.2|14892.2|47645
1630044000000|2021-08-27 06:00:00|14940.2|14930.2|14903.2|14893.2|14957.2|14947.2|14884.2|14874.2|59261
1630047600000|2021-08-27 07:00:00|14904.2|14892.2|14926.2|14914.2|14931.2|14920.2|14891.2|14879.2|11025
1630051200000|2021-08-27 08:00:00|14927.2|14915.2|14918.4|14894.4|14929.6|14916.2|14913.2|14892.7|5069
1630054800000|2021-08-27 09:00:00|14918.8|14894.8|14927.2|14916.2|14932.2|14920.2|14913.2|14894.8|1854
1630058400000|2021-08-27 10:00:00|14928.2|14915.2|14921.2|14909.2|14928.2|14917.2|14911.2|14900.2|1100
1630062000000|2021-08-27 11:00:00|14920.2|14910.2|14919.2|14907.2|14924.2|14913.2|14915.2|14904.2|1207
1630065600000|2021-08-27 12:00:00|14920.2|14908.2|14957.2|14945.2|14960.2|14949.2|14919.2|14908.2|2150
1630069200000|2021-08-27 13:00:00|14958.2|14946.2|14957.2|14945.2|14966.2|14955.2|14930.2|14918.2|4087
1630072800000|2021-08-27 14:00:00|14953.2|14941.2|14968.2|14957.2|15006.2|14994.2|14940.2|14927.2|6832
1630076400000|2021-08-27 15:00:00|14967.2|14956.2|14979.2|14968.2|14985.2|14974.2|14962.2|14950.2|3979
1630080000000|2021-08-27 16:00:00|14978.2|14967.2|14983.2|14972.2|14984.2|14973.2|14972.2|14961.2|2635
1630083600000|2021-08-27 17:00:00|14984.2|14973.2|14985.2|14974.2|14989.2|14977.2|14980.2|14969.2|1066
1630087200000|2021-08-27 18:00:00|14984.2|14973.2|14980.2|14970.2|14985.2|14973.2|14977.7|14967.7|1236
1630090800000|2021-08-27 19:00:00|14979.7|14969.7|14987.7|14977.7|14989.2|14979.2|14979.7|14969.7|2440
1630094400000|2021-08-27 20:00:00|14987.2|14977.2|14988.7|14978.7|14992.7|14982.7|14982.7|14972.7|536
1630274400000|2021-08-29 22:00:00|14991.5|14967.5|14998.3|14974.3|15003.3|14979.3|14991.5|14967.5|0
1630278000000|2021-08-29 23:00:00|14998.9|14974.9|15007.2|14983.2|15013.1|14989.1|14997.1|14973.1|0
1630281600000|2021-08-30 00:00:00|15007.9|14983.9|14976.7|14952.7|15010.4|14986.4|14974.7|14950.7|0
1630285200000|2021-08-30 01:00:00|14977|14953|14781.2|14771.2|15021.2|15011.2|14684.2|14674.2|98877
1630288800000|2021-08-30 02:00:00|14786.2|14776.2|14700.9|14690.9|14857.2|14847.2|14687.9|14677.9|55926
1630292400000|2021-08-30 03:00:00|14701.9|14691.9|14711.9|14701.9|14725.9|14715.9|14632.9|14622.9|28243
1630296000000|2021-08-30 04:00:00|14710.9|14700.9|14704.9|14694.9|14720.9|14710.9|14697.9|14687.9|4639
1630299600000|2021-08-30 05:00:00|14702.9|14692.9|14666.9|14656.9|14861.9|14851.9|14665.9|14655.9|44260
1630303200000|2021-08-30 06:00:00|14667.9|14657.9|14754.9|14744.9|14759.9|14749.9|14661.9|14651.9|37619
1630306800000|2021-08-30 07:00:00|14755.9|14745.9|14746.9|14735.9|14769.9|14758.9|14739.9|14728.9|17081
1630310400000|2021-08-30 08:00:00|14745.9|14734.9|14986.3|14962.3|14986.3|14962.3|14740.9|14729.9|9877
1630314000000|2021-08-30 09:00:00|14986.5|14962.5|14716.9|14704.9|14986.6|14962.6|14702.9|14691.9|4716
1630317600000|2021-08-30 10:00:00|14715.9|14703.9|14733.9|14722.9|14741.9|14730.9|14714.9|14702.9|1924
1630321200000|2021-08-30 11:00:00|14732.9|14721.9|14729.9|14718.9|14735.9|14723.9|14723.9|14711.9|913
1630324800000|2021-08-30 12:00:00|14730.9|14717.9|14721.9|14709.9|14734.9|14723.9|14714.9|14703.9|798
1630328400000|2021-08-30 13:00:00|14720.9|14710.9|14708.9|14697.9|14729.9|14718.9|14691.9|14679.9|3664
1630332000000|2021-08-30 14:00:00|14709.9|14698.9|14726.9|14714.9|14732.9|14721.9|14705.9|14694.9|2535
1630335600000|2021-08-30 15:00:00|14725.9|14715.9|14731.9|14720.9|14735.9|14724.9|14721.9|14709.9|2061
1630339200000|2021-08-30 16:00:00|14730.9|14719.9|14742.9|14731.9|14746.9|14734.9|14728.9|14716.9|1660
1630342800000|2021-08-30 17:00:00|14741.9|14730.9|14747.9|14736.9|14749.9|14737.9|14735.9|14724.9|1495
1630346400000|2021-08-30 18:00:00|14746.9|14735.9|14748.4|14738.4|14749.9|14738.4|14741.9|14730.9|1566
1630350000000|2021-08-30 19:00:00|14747.9|14737.9|14729.9|14719.9|14749.4|14739.4|14728.9|14718.9|1747
1630353600000|2021-08-30 20:00:00|14728.9|14718.9|14730.4|14720.4|14731.9|14721.9|14724.9|14714.9|574
1630357200000|2021-08-30 21:00:00|14729.9|14719.9|14736.3|14712.3|14736.4|14720.4|14723.9|14707.2|16
1630360800000|2021-08-30 22:00:00|14735|14711|14736.3|14712.3|14739.4|14715.4|14733.3|14709.3|0
1630364400000|2021-08-30 23:00:00|14736.9|14712.9|14739.2|14715.2|14743.6|14719.6|14733.3|14709.3|0
1630368000000|2021-08-31 00:00:00|14738.6|14714.6|14734.5|14710.5|14746.2|14722.2|14732.1|14708.1|0
1630371600000|2021-08-31 01:00:00|14718.9|14708.9|14687.9|14677.9|14890.9|14880.9|14669.9|14659.9|85689
1630375200000|2021-08-31 02:00:00|14686.9|14676.9|14516|14506|14694.9|14684.9|14492|14482|79597
1630378800000|2021-08-31 03:00:00|14515|14505|14506|14496|14525|14515|14470|14460|25882
1630382400000|2021-08-31 04:00:00|14507|14497|14524|14514|14526|14516|14502|14492|5254
1630386000000|2021-08-31 05:00:00|14518|14508|14712|14702|14730|14720|14516|14506|67950
1630389600000|2021-08-31 06:00:00|14713|14703|14741|14731|14748|14738|14651|14641|54586
1630393200000|2021-08-31 07:00:00|14739|14730|14721|14710|14742|14731|14703|14692|9440
1630396800000|2021-08-31 08:00:00|14720|14709|14761.5|14737.5|14764|14753|14707|14695|10868
1630400400000|2021-08-31 09:00:00|14749|14735|14706|14695|14753|14741|14701|14690|4267
1630404000000|2021-08-31 10:00:00|14707|14696|14679|14668|14708|14697|14674|14662|1576
1630407600000|2021-08-31 11:00:00|14678|14667|14673|14661|14686|14675|14669|14658|1475
1630411200000|2021-08-31 12:00:00|14674|14662|14687|14675|14687|14676|14664|14653|1642
1630414800000|2021-08-31 13:00:00|14688|14676|14672|14661|14710|14699|14672|14661|4669
1630418400000|2021-08-31 14:00:00|14673|14662|14677|14665|14691|14679|14670|14659|3212
1630422000000|2021-08-31 15:00:00|14676|14666|14680|14669|14690|14679|14671|14660|2060
1630425600000|2021-08-31 16:00:00|14681|14668|14697|14685|14697|14686|14678|14667|1055
1630429200000|2021-08-31 17:00:00|14696|14684|14697|14686|14698|14687|14691|14679|848
1630432800000|2021-08-31 18:00:00|14698|14687|14709.5|14699.5|14709.5|14699.5|14696|14685|895
1630436400000|2021-08-31 19:00:00|14709|14699|14714.5|14704.5|14719.5|14709.5|14701.5|14691.5|1826
1630440000000|2021-08-31 20:00:00|14714|14704|14719|14709|14721|14711|14711|14701|476
1630443600000|2021-08-31 21:00:00|14719.5|14709.5|14727.3|14703.3|14728.4|14710|14717|14702.7|11
1630447200000|2021-08-31 22:00:00|14728.5|14704.5|14726.6|14702.6|14731.1|14707.1|14724.3|14700.3|0
1630450800000|2021-08-31 23:00:00|14727.2|14703.2|14792.3|14768.3|14832.5|14808.5|14724.7|14700.7|0
1630454400000|2021-09-01 00:00:00|14792.9|14768.9|14751.3|14727.3|14798.8|14774.8|14748.9|14724.9|0
1630458000000|2021-09-01 01:00:00|14694|14684|14748.4|14738.4|14771.4|14761.4|14577|14567|72378
1630461600000|2021-09-01 02:00:00|14749.4|14739.4|14985.4|14975.4|14996.4|14986.4|14725.4|14715.4|117975
1630465200000|2021-09-01 03:00:00|14986.4|14976.4|15178.4|15168.4|15238.4|15228.4|14986.4|14976.4|73104
1630468800000|2021-09-01 04:00:00|15177.4|15167.4|15184.4|15174.4|15190.4|15180.4|15175.4|15165.4|2848
1630472400000|2021-09-01 05:00:00|15183.4|15173.4|15099.4|15089.4|15254.4|15244.4|15057.4|15047.4|64753
1630476000000|2021-09-01 06:00:00|15104.4|15094.4|15134.4|15124.4|15145.4|15135.4|15065.4|15055.4|44922
1630479600000|2021-09-01 07:00:00|15135.4|15123.4|15086.4|15074.4|15136.4|15124.4|15080.4|15069.4|12728
1630483200000|2021-09-01 08:00:00|15087.4|15075.4|15094.8|15070.8|15106.4|15094.4|15085.4|15070.8|8666
1630486800000|2021-09-01 09:00:00|15095.7|15071.7|15067.4|15055.4|15103.4|15092.4|15063.4|15052.4|3299
1630490400000|2021-09-01 10:00:00|15066.4|15056.4|15072.4|15060.4|15074.4|15063.4|15061.4|15049.4|1018
1630494000000|2021-09-01 11:00:00|15071.4|15061.4|15101.4|15089.4|15123.4|15110.4|15062.4|15051.4|3662
1630497600000|2021-09-01 12:00:00|15100.4|15088.4|15097.4|15086.4|15123.4|15112.4|15085.4|15073.4|5735
1630501200000|2021-09-01 13:00:00|15098.4|15085.4|15092.4|15080.4|15108.4|15097.4|15055.4|15043.4|4399
1630504800000|2021-09-01 14:00:00|15093.4|15082.4|15125.4|15114.4|15131.4|15120.4|15093.4|15082.4|4431
1630508400000|2021-09-01 15:00:00|15124.4|15113.4|15166.4|15155.4|15166.4|15155.4|15119.4|15108.4|5680
1630512000000|2021-09-01 16:00:00|15167.4|15154.4|15174.4|15163.4|15180.4|15168.4|15163.4|15151.4|3589
1630515600000|2021-09-01 17:00:00|15173.4|15162.4|15191.4|15179.4|15192.4|15181.4|15170.4|15159.4|2619
1630519200000|2021-09-01 18:00:00|15190.4|15180.4|15180.9|15170.9|15192.4|15180.4|15170.4|15159.4|2847
1630522800000|2021-09-01 19:00:00|15180.4|15170.4|15174.4|15164.4|15180.4|15170.4|15157.9|15147.9|3105
1630526400000|2021-09-01 20:00:00|15173.9|15163.9|15166.9|15156.9|15174.9|15164.9|15159.9|15149.9|543
1630530000000|2021-09-01 21:00:00|15166.4|15156.4|15166.4|15142.4|15168|15157.4|15163.4|15140.7|16
1630533600000|2021-09-01 22:00:00|15167.5|15143.5|15169|15145|15172.1|15148.1|15165.9|15141.9|0
1630537200000|2021-09-01 23:00:00|15168.7|15144.7|15171.8|15147.8|15172|15148|15167.1|15143.1|0
1630540800000|2021-09-02 00:00:00|15171.2|15147.2|15175.9|15151.9|15179.1|15155.1|15139.4|15115.4|0
1630544400000|2021-09-02 01:00:00|15176.4|15152.4|15143.2|15133.2|15240.2|15230.2|15091.4|15081.4|98997
1630548000000|2021-09-02 02:00:00|15144.2|15134.2|15103.2|15093.2|15168.2|15158.2|15061.2|15051.2|58644
1630551600000|2021-09-02 03:00:00|15104.2|15094.2|15103.2|15093.2|15124.2|15114.2|15059.2|15049.2|20604
1630555200000|2021-09-02 04:00:00|15102.2|15092.2|15115.2|15105.2|15119.2|15109.2|15100.2|15090.2|2946
1630558800000|2021-09-02 05:00:00|15108.2|15098.2|15107.2|15097.2|15118.2|15108.2|15012.2|15002.2|48729
1630562400000|2021-09-02 06:00:00|15106.2|15096.2|15094.2|15084.2|15114.2|15104.2|15067.2|15057.2|22964
1630566000000|2021-09-02 07:00:00|15095.2|15085.2|15107.2|15096.2|15108.2|15097.2|15086.2|15075.2|9209
1630569600000|2021-09-02 08:00:00|15106.2|15095.2|15124.1|15100.1|15125.9|15105.2|15106.2|15093.9|3068
1630573200000|2021-09-02 09:00:00|15117.2|15101.2|15111.2|15100.2|15126.2|15115.2|15103.2|15092.2|1737
1630576800000|2021-09-02 10:00:00|15112.2|15101.2|15106.2|15095.2|15120.2|15108.2|15105.2|15093.2|638
1630580400000|2021-09-02 11:00:00|15107.2|15094.2|15090.2|15079.2|15108.2|15097.2|15090.2|15079.2|1294
1630584000000|2021-09-02 12:00:00|15091.2|15078.2|15110.2|15098.2|15118.2|15107.2|15090.2|15078.2|1235
1630587600000|2021-09-02 13:00:00|15111.2|15099.2|15105.2|15093.2|15116.2|15105.2|15093.2|15082.2|4605
1630591200000|2021-09-02 14:00:00|15106.2|15094.2|15132.2|15120.2|15141.2|15130.2|15100.2|15088.2|2828
1630594800000|2021-09-02 15:00:00|15133.2|15121.2|15126.2|15114.2|15138.2|15127.2|15124.2|15113.2|2298
1630598400000|2021-09-02 16:00:00|15127.2|15115.2|15108.2|15097.2|15130.2|15119.2|15108.2|15097.2|1273
1630602000000|2021-09-02 17:00:00|15109.2|15098.2|15100.2|15089.2|15111.2|15100.2|15093.2|15082.2|1359
1630605600000|2021-09-02 18:00:00|15101.2|15088.2|15107.7|15097.7|15145.2|15126.2|15095.2|15084.2|3347
1630609200000|2021-09-02 19:00:00|15108.2|15098.2|15111.2|15101.2|15113.2|15103.2|15089.7|15079.7|1743
1630612800000|2021-09-02 20:00:00|15110.7|15100.7|15096.2|15086.2|15110.7|15100.7|15095.7|15085.7|353
1630616400000|2021-09-02 21:00:00|15095.7|15085.7|15106.3|15082.3|15109|15085.7|15090.2|15080.2|50
1630620000000|2021-09-02 22:00:00|15106.6|15082.6|15137.6|15113.6|15138.9|15114.9|15102.5|15078.5|0
1630623600000|2021-09-02 23:00:00|15137.9|15113.9|15132.6|15108.6|15138.3|15114.3|15130.8|15106.8|0
1630627200000|2021-09-03 00:00:00|15133.3|15109.3|15139.5|15115.5|15145.2|15121.2|15132|15108|0
1630630800000|2021-09-03 01:00:00|15140.4|15116.4|15027.2|15017.2|15165.2|15155.2|14900.2|14890.2|84547
1630634400000|2021-09-03 02:00:00|15026.2|15016.2|15218|15208|15252|15242|15000.2|14990.2|84222
1630638000000|2021-09-03 03:00:00|15219|15209|15177|15167|15266|15256|15150|15140|33036
1630641600000|2021-09-03 04:00:00|15175|15165|15169|15159|15178|15168|15157|15147|1928
1630645200000|2021-09-03 05:00:00|15168|15158|15133|15123|15181|15171|15082|15072|31187
1630648800000|2021-09-03 06:00:00|15134|15124|15110|15100|15179|15169|15100|15090|32317
1630652400000|2021-09-03 07:00:00|15111|15098|15130|15119|15135|15123|15108|15097|7304
1630656000000|2021-09-03 08:00:00|15129|15118|15144.2|15120.2|15152.9|15139|15129|15118|3329
1630659600000|2021-09-03 09:00:00|15144|15120|15152|15141|15177|15164|15143.9|15119.9|2885
1630663200000|2021-09-03 10:00:00|15153|15142|15159|15148|15162|15151|15151|15140|1206
1630666800000|2021-09-03 11:00:00|15158|15147|15145|15133|15172|15161|15142|15131|1374
1630670400000|2021-09-03 12:00:00|15144|15134|15175|15164|15184|15173|15139|15127|4102
1630674000000|2021-09-03 13:00:00|15176|15165|15192|15181|15194|15182|15150|15139|4135
1630677600000|2021-09-03 14:00:00|15193|15182|15193|15181|15199|15188|15186|15175|1982
1630681200000|2021-09-03 15:00:00|15192|15180|15175|15164|15194|15183|15173|15162|1275
1630684800000|2021-09-03 16:00:00|15174|15163|15178|15167|15180|15169|15173|15162|651
1630688400000|2021-09-03 17:00:00|15179|15166|15185|15174|15188|15177|15178|15166|663
1630692000000|2021-09-03 18:00:00|15184|15173|15175.5|15165.5|15186|15175|15173.5|15163|954
1630695600000|2021-09-03 19:00:00|15175|15165|15163|15153|15179.5|15169.5|15160.5|15150.5|1718
1630699200000|2021-09-03 20:00:00|15162.5|15152.5|15151.5|15141.5|15162.5|15152.5|15149.5|15139.5|680
1630879200000|2021-09-05 22:00:00|15161.8|15137.8|15159|15135|15162.3|15138.3|15153.8|15129.8|0
1630882800000|2021-09-05 23:00:00|15158.7|15134.7|15157.8|15133.8|15163.3|15139.3|15153.6|15129.6|0
1630886400000|2021-09-06 00:00:00|15157.1|15133.1|15173.8|15149.8|15174.1|15150.1|15143.7|15119.7|0
1630890000000|2021-09-06 01:00:00|15166|15156|15345|15335|15378|15368|15077|15067|79867
1630893600000|2021-09-06 02:00:00|15344|15334|15360.8|15350.8|15452|15442|15273.8|15263.8|83613
1630897200000|2021-09-06 03:00:00|15362.8|15352.8|15416.8|15406.8|15452.8|15442.8|15347.8|15337.8|20078
1630900800000|2021-09-06 04:00:00|15417.8|15407.8|15401.8|15391.8|15417.8|15407.8|15397.8|15387.8|2524
1630904400000|2021-09-06 05:00:00|15403.8|15393.8|15400.8|15390.8|15437.8|15427.8|15356.8|15346.8|36337
1630908000000|2021-09-06 06:00:00|15402.8|15392.8|15357.8|15347.8|15414.8|15404.8|15338.8|15328.8|36628
1630911600000|2021-09-06 07:00:00|15356.8|15345.8|15369.8|15358.8|15378.8|15367.8|15340.8|15329.8|12074
1630915200000|2021-09-06 08:00:00|15370.8|15359.8|15387.7|15363.7|15388.7|15364.7|15346.8|15335.8|8844
1630918800000|2021-09-06 09:00:00|15368.8|15356.8|15366.8|15354.8|15368.8|15357.8|15350.8|15338.8|1862
1630922400000|2021-09-06 10:00:00|15367.8|15355.8|15389.8|15378.8|15389.8|15378.8|15365.8|15354.8|1712
1630926000000|2021-09-06 11:00:00|15388.8|15377.8|15384.8|15372.8|15395.8|15384.8|15380.8|15369.8|1512
1630929600000|2021-09-06 12:00:00|15385.8|15373.8|15383.8|15372.8|15389.8|15378.8|15381.8|15370.8|570
1630933200000|2021-09-06 13:00:00|15382.8|15371.8|15389.8|15378.8|15391.8|15380.8|15379.8|15368.8|1049
1630936800000|2021-09-06 14:00:00|15390.8|15379.8|15393.8|15382.8|15394.8|15383.8|15382.8|15371.8|1220
1630940400000|2021-09-06 15:00:00|15394.8|15383.8|15394.8|15383.8|15402.8|15391.8|15389.8|15378.8|922
1630944000000|2021-09-06 16:00:00|15395.8|15384.8|15386.8|15374.8|15396.8|15385.8|15382.8|15371.8|694
1630947600000|2021-09-06 17:00:00|15387.8|15375.8|15389.8|15378.8|15392.8|15379.8|15387.8|15375.8|62
1630951200000|2021-09-06 18:00:00|15390.8|15377.8|15381.8|15371.8|15393.8|15382.8|15379.3|15368.8|303
1630954800000|2021-09-06 19:00:00|15381.3|15371.3|15375.8|15365.8|15381.8|15371.8|15373.3|15363.3|281
1630958400000|2021-09-06 20:00:00|15375.3|15365.3|15373.3|15363.3|15375.8|15365.8|15373.3|15363.3|100
1630962000000|2021-09-06 21:00:00|15374.8|15364.8|15382.7|15358.7|15382.7|15364.8|15374.8|15357.5|25
1630965600000|2021-09-06 22:00:00|15378.8|15354.8|15370.1|15346.1|15379.4|15355.4|15370.1|15346.1|0
1630969200000|2021-09-06 23:00:00|15370.8|15346.8|15366.5|15342.5|15374.3|15350.3|15365.8|15341.8|0
1630972800000|2021-09-07 00:00:00|15365.8|15341.8|15383.9|15359.9|15385.9|15361.9|15362.4|15338.4|0
1630976400000|2021-09-07 01:00:00|15384.3|15360.3|15301.8|15291.8|15384.3|15371.8|15241.8|15231.8|64221
1630980000000|2021-09-07 02:00:00|15303.8|15293.8|15345.8|15335.8|15410.8|15400.8|15278.8|15268.8|48093
1630983600000|2021-09-07 03:00:00|15344.8|15334.8|15328.9|15318.9|15361.9|15351.9|15313.9|15303.9|13626
1630987200000|2021-09-07 04:00:00|15329.9|15319.9|15332.9|15322.9|15343.9|15333.9|15329.9|15319.9|1769
1630990800000|2021-09-07 05:00:00|15331.9|15321.9|15459.9|15449.9|15493.9|15483.9|15323.9|15313.9|64380
1630994400000|2021-09-07 06:00:00|15462.9|15452.9|15494.9|15484.9|15601.9|15591.9|15452.9|15442.9|81748
1630998000000|2021-09-07 07:00:00|15495.9|15483.9|15541.9|15530.9|15551.9|15539.9|15493.9|15481.9|10891
1631001600000|2021-09-07 08:00:00|15540.9|15529.9|15535.7|15511.7|15558.4|15534.4|15489.9|15478.9|6398
1631005200000|2021-09-07 09:00:00|15535.5|15511.5|15481.9|15469.9|15535.5|15511.5|15467.9|15456.9|2923
1631008800000|2021-09-07 10:00:00|15480.9|15470.9|15484.9|15473.9|15485.9|15474.9|15476.9|15465.9|656
1631012400000|2021-09-07 11:00:00|15483.9|15472.9|15495.9|15483.9|15498.9|15487.9|15479.9|15468.9|726
1631016000000|2021-09-07 12:00:00|15494.9|15484.9|15494.9|15483.9|15497.9|15485.9|15486.9|15475.9|813
1631019600000|2021-09-07 13:00:00|15493.9|15482.9|15526.9|15514.9|15527.9|15516.9|15477.9|15466.9|3232
1631023200000|2021-09-07 14:00:00|15525.9|15515.9|15529.9|15518.9|15531.9|15519.9|15512.9|15500.9|2535
1631026800000|2021-09-07 15:00:00|15528.9|15517.9|15528.9|15517.9|15530.9|15519.9|15510.9|15499.9|1740
1631030400000|2021-09-07 16:00:00|15527.9|15516.9|15563.9|15551.9|15567.9|15556.9|15527.9|15516.9|3385
1631034000000|2021-09-07 17:00:00|15562.9|15550.9|15556.9|15544.9|15565.9|15554.9|15555.9|15544.9|944
1631037600000|2021-09-07 18:00:00|15555.9|15545.9|15554.9|15544.9|15556.9|15546.4|15547.4|15536.9|1305
1631041200000|2021-09-07 19:00:00|15554.4|15544.4|15534.9|15524.9|15554.4|15544.4|15532.4|15522.4|2368
1631044800000|2021-09-07 20:00:00|15534.4|15524.4|15531.4|15521.4|15536.4|15526.4|15530.4|15520.4|481
1631048400000|2021-09-07 21:00:00|15532.4|15522.4|15549|15525|15549|15525.9|15532.4|15517.7|37
1631052000000|2021-09-07 22:00:00|15548.7|15524.7|15549.5|15525.5|15553.6|15529.6|15547.6|15523.6|0
1631055600000|2021-09-07 23:00:00|15550.2|15526.2|15540.1|15516.1|15550.2|15526.2|15537.5|15513.5|0
1631059200000|2021-09-08 00:00:00|15540.7|15516.7|15564.9|15540.9|15565.8|15541.8|15539.4|15515.4|0
1631062800000|2021-09-08 01:00:00|15531.9|15521.9|15527.9|15517.9|15567.9|15557.9|15433.9|15423.9|61213
1631066400000|2021-09-08 02:00:00|15528.9|15518.9|15402.9|15392.9|15539.9|15529.9|15396.9|15386.9|41653
1631070000000|2021-09-08 03:00:00|15400.9|15390.9|15353.9|15343.9|15418.9|15408.9|15334.9|15324.9|26289
1631073600000|2021-09-08 04:00:00|15354.9|15344.9|15356.9|15346.9|15363.9|15353.9|15352.9|15342.9|2182
1631077200000|2021-09-08 05:00:00|15357.9|15347.9|15393.9|15383.9|15401.9|15391.9|15300.9|15290.9|42661
1631080800000|2021-09-08 06:00:00|15392.9|15382.9|15346.9|15336.9|15394.9|15384.9|15316.9|15306.9|39502
1631084400000|2021-09-08 07:00:00|15349.9|15335.9|15343.9|15332.9|15349.9|15337.9|15297.9|15285.9|14317
1631088000000|2021-09-08 08:00:00|15342.9|15331.9|15347.3|15323.3|15365.2|15341.2|15320.9|15302.6|5356
1631091600000|2021-09-08 09:00:00|15348.9|15334.9|15358.9|15347.9|15361.9|15349.9|15340.9|15328.9|2057
1631095200000|2021-09-08 10:00:00|15359.9|15348.9|15363.9|15352.9|15366.9|15355.9|15345.9|15334.9|2154
1631098800000|2021-09-08 11:00:00|15362.9|15351.9|15371.9|15360.9|15377.9|15366.9|15362.9|15351.9|1887
1631102400000|2021-09-08 12:00:00|15372.9|15361.9|15364.9|15353.9|15375.9|15364.9|15350.9|15338.9|3554
1631106000000|2021-09-08 13:00:00|15365.9|15354.9|15336.9|15324.9|15371.9|15360.9|15329.9|15318.9|4035
1631109600000|2021-09-08 14:00:00|15335.9|15325.9|15313.9|15301.9|15345.9|15334.9|15298.9|15286.9|4448
1631113200000|2021-09-08 15:00:00|15312.9|15300.9|15317.9|15305.9|15330.9|15319.9|15311.9|15300.9|3480
1631116800000|2021-09-08 16:00:00|15316.9|15306.9|15327.9|15315.9|15342.9|15331.9|15309.9|15298.9|1546
1631120400000|2021-09-08 17:00:00|15328.9|15316.9|15330.9|15319.9|15336.9|15324.9|15325.9|15314.9|1294
1631124000000|2021-09-08 18:00:00|15331.9|15320.9|15329.4|15319.4|15335.9|15324.9|15325.9|15315.9|1422
1631127600000|2021-09-08 19:00:00|15329.9|15319.9|15321.9|15311.9|15337.4|15327.4|15317.4|15307.4|2405
1631131200000|2021-09-08 20:00:00|15322.4|15312.4|15324.9|15314.9|15328.9|15318.9|15315.4|15305.4|578
1631134800000|2021-09-08 21:00:00|15325.4|15315.4|15328|15304|15331.9|15318.4|15322.4|15304|13
1631138400000|2021-09-08 22:00:00|15329.2|15305.2|15325.3|15301.3|15331.2|15307.2|15324.1|15300.1|0
1631142000000|2021-09-08 23:00:00|15324.7|15300.7|15323.1|15299.1|15327.6|15303.6|15319.9|15295.9|0
1631145600000|2021-09-09 00:00:00|15323.7|15299.7|15308.8|15284.8|15329.5|15305.5|15305.9|15281.9|0
1631149200000|2021-09-09 01:00:00|15311.9|15301.9|15337.9|15327.9|15376.9|15366.9|15254.9|15244.9|64154
1631152800000|2021-09-09 02:00:00|15334.9|15324.9|15281.6|15271.6|15374.9|15364.9|15259.6|15249.6|41266
1631156400000|2021-09-09 03:00:00|15279.6|15269.6|15258.6|15248.6|15304.6|15294.6|15226.6|15216.6|16157
1631160000000|2021-09-09 04:00:00|15259.6|15249.6|15253.6|15243.6|15263.6|15253.6|15253.6|15243.6|1302
1631163600000|2021-09-09 05:00:00|15252.6|15242.6|15293.6|15283.6|15308.6|15298.6|15211.6|15201.6|32360
1631167200000|2021-09-09 06:00:00|15291.6|15281.6|15298.6|15288.6|15343.6|15333.6|15289.6|15279.6|27374
1631170800000|2021-09-09 07:00:00|15295.6|15287.6|15277.6|15266.6|15316.6|15304.6|15245.6|15234.6|16479
1631174400000|2021-09-09 08:00:00|15278.6|15267.6|15257.3|15233.3|15287.6|15276.6|15254.5|15230.5|7588
1631178000000|2021-09-09 09:00:00|15279.6|15265.6|15287.6|15276.6|15293.6|15282.6|15268.6|15256.6|2267
1631181600000|2021-09-09 10:00:00|15288.6|15277.6|15281.6|15269.6|15291.6|15279.6|15274.6|15263.6|833
1631185200000|2021-09-09 11:00:00|15280.6|15270.6|15305.6|15293.6|15306.6|15295.6|15280.6|15269.6|1562
1631188800000|2021-09-09 12:00:00|15306.6|15294.6|15302.6|15291.6|15308.6|15297.6|15284.6|15273.6|1270
1631192400000|2021-09-09 13:00:00|15303.6|15292.6|15322.6|15311.6|15326.6|15315.6|15298.6|15287.6|2896
1631196000000|2021-09-09 14:00:00|15321.6|15310.6|15333.6|15322.6|15336.6|15325.6|15315.6|15304.6|2009
1631199600000|2021-09-09 15:00:00|15332.6|15321.6|15332.6|15320.6|15340.6|15328.6|15324.6|15313.6|1970
1631203200000|2021-09-09 16:00:00|15331.6|15319.6|15329.6|15317.6|15334.6|15323.6|15324.6|15313.6|816
1631206800000|2021-09-09 17:00:00|15330.6|15318.6|15307.6|15296.6|15335.6|15324.6|15304.6|15293.6|1466
1631210400000|2021-09-09 18:00:00|15306.6|15295.6|15313.6|15303.6|15319.1|15309.1|15297.6|15286.6|620
1631214000000|2021-09-09 19:00:00|15313.1|15303.1|15317.6|15307.6|15326.6|15316.6|15307.1|15297.1|637
1631217600000|2021-09-09 20:00:00|15317.1|15307.1|15305.6|15295.6|15317.1|15307.1|15305.1|15295.1|231
1631221200000|2021-09-09 21:00:00|15305.1|15295.1|15327.8|15303.8|15330|15306|15305.1|15295.1|26
1631224800000|2021-09-09 22:00:00|15323.9|15299.9|15327.7|15303.7|15330.9|15306.9|15319.4|15295.4|0
1631228400000|2021-09-09 23:00:00|15327.4|15303.4|15326.1|15302.1|15330.6|15306.6|15320.3|15296.3|0
1631232000000|2021-09-10 00:00:00|15326.7|15302.7|15304.4|15280.4|15344.4|15320.4|15300|15276|0
1631235600000|2021-09-10 01:00:00|15302.6|15292.6|15433.8|15423.8|15473.8|15463.8|15283.6|15273.6|70883
1631239200000|2021-09-10 02:00:00|15432.8|15422.8|15507.8|15497.8|15678.8|15668.8|15421.8|15411.8|108846
1631242800000|2021-09-10 03:00:00|15505.8|15495.8|15560.8|15550.8|15588.8|15578.8|15463.8|15453.8|25021
1631246400000|2021-09-10 04:00:00|15561.8|15551.8|15564.8|15554.8|15568.8|15558.8|15555.8|15545.8|1861
1631250000000|2021-09-10 05:00:00|15565.8|15555.8|15553.8|15543.8|15628.8|15618.8|15520.8|15510.8|35313
1631253600000|2021-09-10 06:00:00|15554.8|15544.8|15575.8|15565.8|15612.8|15602.8|15539.8|15529.8|37419
1631257200000|2021-09-10 07:00:00|15576.8|15564.8|15608.8|15596.8|15608.8|15596.8|15553.8|15542.8|9916
1631260800000|2021-09-10 08:00:00|15607.8|15593.8|15635.7|15611.7|15643.4|15619.8|15603.8|15592.8|9376
1631264400000|2021-09-10 09:00:00|15620.8|15605.8|15639.8|15628.8|15651.8|15640.8|15618.8|15605.8|4843
1631268000000|2021-09-10 10:00:00|15640.8|15627.8|15657.8|15646.8|15660.8|15649.8|15640.8|15627.8|2142
1631271600000|2021-09-10 11:00:00|15656.8|15645.8|15640.8|15628.8|15658.8|15647.8|15639.8|15627.8|866
1631275200000|2021-09-10 12:00:00|15639.8|15627.8|15630.8|15619.8|15646.8|15635.8|15627.8|15615.8|1420
1631278800000|2021-09-10 13:00:00|15631.8|15618.8|15634.8|15622.8|15643.8|15632.8|15622.8|15611.8|3543
1631282400000|2021-09-10 14:00:00|15633.8|15621.8|15587.8|15576.8|15635.8|15623.8|15564.8|15553.8|6516
1631286000000|2021-09-10 15:00:00|15588.8|15577.8|15572.8|15561.8|15592.8|15581.8|15557.8|15546.8|4145
1631289600000|2021-09-10 16:00:00|15573.8|15562.8|15589.8|15578.8|15598.8|15587.8|15571.8|15559.8|1561
1631293200000|2021-09-10 17:00:00|15590.8|15579.8|15585.8|15574.8|15595.8|15584.8|15581.8|15570.8|679
1631296800000|2021-09-10 18:00:00|15586.8|15575.8|15572.8|15562.8|15587.8|15576.8|15571.3|15560.8|896
1631300400000|2021-09-10 19:00:00|15573.3|15563.3|15543.3|15533.3|15573.3|15563.3|15539.3|15529.3|2804
1631304000000|2021-09-10 20:00:00|15543.8|15533.8|15547.8|15537.8|15550.3|15540.3|15542.3|15532.3|895
1631484000000|2021-09-12 22:00:00|15568.2|15544.2|15604.9|15580.9|15604.9|15580.9|15559.6|15535.6|0
1631487600000|2021-09-12 23:00:00|15605.5|15581.5|15614.7|15590.7|15617.3|15593.3|15600.5|15576.5|0
1631491200000|2021-09-13 00:00:00|15615.5|15591.5|15571.4|15547.4|15626.8|15602.8|15570.6|15546.6|0
1631494800000|2021-09-13 01:00:00|15571|15547|15521.8|15511.8|15667.8|15657.8|15498.8|15488.8|72547
1631498400000|2021-09-13 02:00:00|15517.8|15507.8|15552.8|15542.8|15618.8|15608.8|15505.8|15495.8|45188
1631502000000|2021-09-13 03:00:00|15548.8|15538.8|15514.8|15504.8|15557.8|15547.8|15501.8|15491.8|14883
1631505600000|2021-09-13 04:00:00|15513.8|15503.8|15508.8|15498.8|15518.8|15508.8|15502.8|15492.8|2179
1631509200000|2021-09-13 05:00:00|15509.8|15499.8|15512.8|15502.8|15525.8|15515.8|15406.8|15396.8|46578
1631512800000|2021-09-13 06:00:00|15511.8|15501.8|15513.8|15503.8|15536.8|15526.8|15471.8|15461.8|32917
1631516400000|2021-09-13 07:00:00|15514.8|15502.8|15529.8|15518.8|15542.8|15530.8|15499.8|15487.8|8626
1631520000000|2021-09-13 08:00:00|15530.8|15517.8|15537.5|15513.5|15551.8|15539.8|15525.8|15501.8|3041
1631523600000|2021-09-13 09:00:00|15543.8|15531.8|15536.8|15525.8|15543.8|15531.8|15533.8|15522.8|1357
1631527200000|2021-09-13 10:00:00|15537.8|15524.8|15548.8|15537.8|15551.8|15540.8|15535.8|15523.8|1570
1631530800000|2021-09-13 11:00:00|15549.8|15538.8|15529.8|15518.8|15549.8|15538.8|15523.8|15512.8|784
1631534400000|2021-09-13 12:00:00|15528.8|15517.8|15541.8|15530.8|15543.8|15531.8|15526.8|15515.8|409
1631538000000|2021-09-13 13:00:00|15542.8|15531.8|15532.8|15521.8|15550.8|15538.8|15509.8|15497.8|3291
1631541600000|2021-09-13 14:00:00|15533.8|15522.8|15561.8|15550.8|15561.8|15550.8|15510.8|15499.8|3758
1631545200000|2021-09-13 15:00:00|15562.8|15551.8|15557.8|15545.8|15568.8|15556.8|15538.8|15527.8|2136
1631548800000|2021-09-13 16:00:00|15558.8|15546.8|15575.8|15564.8|15581.8|15569.8|15555.8|15543.8|1916
1631552400000|2021-09-13 17:00:00|15576.8|15565.8|15550.8|15539.8|15578.8|15567.8|15547.8|15535.8|1206
1631556000000|2021-09-13 18:00:00|15551.8|15540.8|15552.3|15542.3|15556.8|15545.8|15541.8|15530.8|733
1631559600000|2021-09-13 19:00:00|15551.3|15541.3|15563.8|15553.8|15565.3|15555.3|15539.8|15529.8|895
1631563200000|2021-09-13 20:00:00|15563.3|15553.3|15572.8|15562.8|15574.3|15564.3|15562.8|15552.8|386
1631566800000|2021-09-13 21:00:00|15572.3|15562.3|15573.9|15549.9|15574.8|15562.3|15565.3|15549.2|38
1631570400000|2021-09-13 22:00:00|15572.5|15548.5|15583.2|15559.2|15586.4|15562.4|15564.6|15540.6|0
1631574000000|2021-09-13 23:00:00|15583.9|15559.9|15580.3|15556.3|15585.8|15561.8|15576.6|15552.6|0
1631577600000|2021-09-14 00:00:00|15579.7|15555.7|15576.2|15552.2|15583.9|15559.9|15568.3|15544.3|0
1631581200000|2021-09-14 01:00:00|15577.1|15553.1|15474.8|15464.8|15644.8|15634.8|15439.8|15429.8|86096
1631584800000|2021-09-14 02:00:00|15473.8|15463.8|15561.2|15551.2|15602.2|15592.2|15434.2|15424.2|42903
1631588400000|2021-09-14 03:00:00|15558.2|15548.2|15500.2|15490.2|15576.2|15566.2|15467.2|15457.2|15750
1631592000000|2021-09-14 04:00:00|15499.2|15489.2|15501.2|15491.2|15511.2|15501.2|15493.2|15483.2|1688
1631595600000|2021-09-14 05:00:00|15500.2|15490.2|15366.2|15356.2|15509.2|15499.2|15366.2|15356.2|36603
1631599200000|2021-09-14 06:00:00|15365.2|15355.2|15291.2|15281.2|15370.2|15360.2|15253.2|15243.2|81743
1631602800000|2021-09-14 07:00:00|15289.2|15279.2|15291.2|15279.2|15305.2|15294.2|15269.2|15257.2|16139
1631606400000|2021-09-14 08:00:00|15290.2|15278.2|15307.7|15283.7|15312.4|15288.4|15267.2|15255.2|8481
1631610000000|2021-09-14 09:00:00|15308.1|15284.1|15243.2|15232.2|15308.1|15284.1|15241.2|15230.2|4702
1631613600000|2021-09-14 10:00:00|15242.2|15231.2|15252.2|15241.2|15257.2|15246.2|15241.2|15229.2|800
1631617200000|2021-09-14 11:00:00|15251.2|15240.2|15246.2|15235.2|15253.2|15242.2|15240.2|15229.2|1175
1631620800000|2021-09-14 12:00:00|15247.2|15234.2|15244.2|15232.2|15262.2|15251.2|15238.2|15227.2|4232
1631624400000|2021-09-14 13:00:00|15245.2|15233.2|15265.2|15253.2|15275.2|15264.2|15245.2|15233.2|5537
1631628000000|2021-09-14 14:00:00|15264.2|15254.2|15245.2|15234.2|15275.2|15264.2|15243.2|15231.2|4722
1631631600000|2021-09-14 15:00:00|15246.2|15233.2|15269.2|15258.2|15278.2|15267.2|15246.2|15233.2|3885
1631635200000|2021-09-14 16:00:00|15270.2|15257.2|15267.2|15255.2|15276.2|15265.2|15264.2|15253.2|601
1631638800000|2021-09-14 17:00:00|15266.2|15256.2|15273.2|15262.2|15274.2|15263.2|15253.2|15242.2|938
1631642400000|2021-09-14 18:00:00|15272.2|15261.2|15240.7|15230.7|15273.2|15262.2|15234.7|15224.7|960
1631646000000|2021-09-14 19:00:00|15241.2|15231.2|15256.2|15246.2|15259.7|15249.7|15240.7|15230.7|2059
1631649600000|2021-09-14 20:00:00|15256.7|15246.7|15261.7|15251.7|15265.7|15255.7|15255.2|15245.2|560
1631653200000|2021-09-14 21:00:00|15262.2|15252.2|15255.3|15231.3|15271.2|15261.2|15254|15230|30
1631656800000|2021-09-14 22:00:00|15256.6|15232.6|15258.6|15234.6|15263.4|15239.4|15251.6|15227.6|0
1631660400000|2021-09-14 23:00:00|15259.2|15235.2|15265.9|15241.9|15265.9|15241.9|15256.4|15232.4|0
1631664000000|2021-09-15 00:00:00|15265.3|15241.3|15267.1|15243.1|15277.5|15253.5|15243.2|15219.2|0
1631667600000|2021-09-15 01:00:00|15269.2|15259.2|15136.5|15126.5|15278.2|15268.2|15131.5|15121.5|66460
1631671200000|2021-09-15 02:00:00|15135.5|15125.5|15188.5|15178.5|15216.5|15206.5|15108.5|15098.5|65688
1631674800000|2021-09-15 03:00:00|15189.5|15179.5|15201.5|15191.5|15213.5|15203.5|15151.5|15141.5|16137
1631678400000|2021-09-15 04:00:00|15200.5|15190.5|15200.5|15190.5|15216.5|15206.5|15192.5|15182.5|2796
1631682000000|2021-09-15 05:00:00|15201.5|15191.5|15034.5|15024.5|15207.5|15197.5|15008.5|14998.5|59557
1631685600000|2021-09-15 06:00:00|15036.5|15026.5|15062.5|15052.5|15073.5|15063.5|14950.5|14940.5|60673
1631689200000|2021-09-15 07:00:00|15063.5|15050.5|15062.5|15050.5|15107.5|15096.5|15058.5|15046.5|14348
1631692800000|2021-09-15 08:00:00|15063.5|15049.5|15080.4|15056.4|15092.2|15069.5|15039.5|15027.5|10161
1631696400000|2021-09-15 09:00:00|15087.5|15075.5|15087.5|15076.5|15100.5|15089.5|15079.5|15068.5|2626
1631700000000|2021-09-15 10:00:00|15086.5|15075.5|15063.5|15052.5|15086.5|15076.5|15061.5|15050.5|1154
1631703600000|2021-09-15 11:00:00|15064.5|15053.5|15051.5|15040.5|15078.5|15067.5|15051.5|15040.5|1659
1631707200000|2021-09-15 12:00:00|15052.5|15041.5|15052.5|15041.5|15058.5|15047.5|15041.5|15029.5|1473
1631710800000|2021-09-15 13:00:00|15051.5|15040.5|15051.5|15040.5|15065.5|15054.5|15026.5|15014.5|3986
1631714400000|2021-09-15 14:00:00|15052.5|15039.5|15037.5|15026.5|15052.5|15041.5|15024.5|15012.5|3291
1631718000000|2021-09-15 15:00:00|15036.5|15025.5|15040.5|15029.5|15042.5|15031.5|15022.5|15010.5|2211
1631721600000|2021-09-15 16:00:00|15039.5|15028.5|15056.5|15044.5|15058.5|15047.5|15033.5|15022.5|1103
1631725200000|2021-09-15 17:00:00|15057.5|15045.5|15062.5|15050.5|15074.5|15063.5|15057.5|15045.5|836
1631728800000|2021-09-15 18:00:00|15063.5|15051.5|15088|15078|15089|15079|15063.5|15051.5|794
1631732400000|2021-09-15 19:00:00|15088.5|15078.5|15095.5|15085.5|15114.5|15104.5|15087.5|15077.5|2239
1631736000000|2021-09-15 20:00:00|15095|15085|15106.5|15096.5|15109.5|15099.5|15094|15084|425
1631739600000|2021-09-15 21:00:00|15107|15097|15114|15090|15114.9|15103.5|15103.5|15087.9|23
1631743200000|2021-09-15 22:00:00|15115.5|15091.5|15117.3|15093.3|15118.4|15094.4|15112.7|15088.7|0
1631746800000|2021-09-15 23:00:00|15116.6|15092.6|15115.7|15091.7|15118.9|15094.9|15112|15088|0
1631750400000|2021-09-16 00:00:00|15115.4|15091.4|15099|15075|15115.4|15091.4|15099|15075|0
1631754000000|2021-09-16 01:00:00|15099.2|15075.2|14996.5|14986.5|15123.5|15113.5|14981.5|14971.5|63420
1631757600000|2021-09-16 02:00:00|14995.5|14985.5|15013.9|15003.9|15103.9|15093.9|14865.9|14855.9|90783
1631761200000|2021-09-16 03:00:00|15012.9|15002.9|14982.9|14972.9|15052.9|15042.9|14971.9|14961.9|26082
1631764800000|2021-09-16 04:00:00|14981.9|14971.9|14997.9|14987.9|15006.9|14996.9|14974.9|14964.9|2744
1631768400000|2021-09-16 05:00:00|15001.9|14991.9|14987.9|14977.9|15099.9|15089.9|14939.9|14929.9|49541
1631772000000|2021-09-16 06:00:00|14985.9|14975.9|15011.9|15001.9|15065.9|15055.9|14982.9|14972.9|55284
1631775600000|2021-09-16 07:00:00|15007.3|14995.3|15010.3|14999.3|15029.3|15018.3|14984.3|14973.3|9772
1631779200000|2021-09-16 08:00:00|15012.3|15000.3|15007.3|14983.3|15016.1|15003.3|14991.3|14977|4690
1631782800000|2021-09-16 09:00:00|15007.1|14983.1|14974.3|14962.3|15007.1|14995.3|14971.3|14959.3|2869
1631786400000|2021-09-16 10:00:00|14973.3|14961.3|15006.3|14995.3|15008.3|14997.3|14971.3|14959.3|3196
1631790000000|2021-09-16 11:00:00|15005.3|14994.3|15009.3|14998.3|15015.3|15004.3|15004.3|14993.3|1387
1631793600000|2021-09-16 12:00:00|15010.3|14999.3|15004.3|14992.3|15011.3|15000.3|14988.3|14977.3|2869
1631797200000|2021-09-16 13:00:00|15005.3|14993.3|14988.3|14977.3|15010.3|14999.3|14975.3|14963.3|3182
1631800800000|2021-09-16 14:00:00|14987.3|14976.3|15006.3|14995.3|15020.3|15008.3|14982.3|14970.3|3172
1631804400000|2021-09-16 15:00:00|15007.3|14996.3|15014.3|15002.3|15018.3|15007.3|15005.3|14994.3|1762
1631808000000|2021-09-16 16:00:00|15015.3|15003.3|15011.3|15000.3|15021.3|15010.3|15009.3|14998.3|1242
1631811600000|2021-09-16 17:00:00|15010.3|14999.3|15013.3|15002.3|15014.3|15003.3|15001.3|14990.3|1458
1631815200000|2021-09-16 18:00:00|15014.3|15003.3|15017.8|15007.8|15019.3|15008.8|15011.8|15001.3|969
1631818800000|2021-09-16 19:00:00|15018.8|15008.8|14991.8|14981.8|15024.3|15014.3|14991.8|14981.8|2285
1631822400000|2021-09-16 20:00:00|14992.8|14982.8|14993.3|14983.3|15001.3|14991.3|14990.3|14980.3|573
1631826000000|2021-09-16 21:00:00|14992.8|14982.8|15005.8|14981.8|15006.3|14983.3|14992.3|14980.1|20
1631829600000|2021-09-16 22:00:00|15007.5|14983.5|14984.5|14960.5|15010.5|14986.5|14983.9|14959.9|0
1631833200000|2021-09-16 23:00:00|14984.9|14960.9|14955.7|14931.7|14986.1|14962.1|14950|14926|0
1631836800000|2021-09-17 00:00:00|14956.4|14932.4|14996.7|14972.7|14996.7|14972.7|14950.2|14926.2|0
1631840400000|2021-09-17 01:00:00|14991.3|14981.3|14946|14936|15039|15029|14906|14896|65910
1631844000000|2021-09-17 02:00:00|14947|14937|15088|15078|15090|15080|14908|14898|59293
1631847600000|2021-09-17 03:00:00|15091|15081|15127|15117|15184|15174|15091|15081|42248
1631851200000|2021-09-17 04:00:00|15128|15118|15129|15119|15138|15128|15128|15118|2214
1631854800000|2021-09-17 05:00:00|15128|15118|15125|15115|15205|15195|15110|15100|39520
1631858400000|2021-09-17 06:00:00|15127|15117|15160|15150|15198|15188|15110|15100|40202
1631862000000|2021-09-17 07:00:00|15163|15151|15202|15190|15205|15194|15136|15124|13630
1631865600000|2021-09-17 08:00:00|15201|15189|15187.7|15163.7|15203|15191|15174|15157.2|5720
1631869200000|2021-09-17 09:00:00|15187.5|15163.5|15160|15148|15187.5|15171|15147|15136|3229
1631872800000|2021-09-17 10:00:00|15159|15147|15167|15155|15171|15160|15154|15143|2260
1631876400000|2021-09-17 11:00:00|15166|15154|15158|15147|15170|15158|15155|15144|537
1631880000000|2021-09-17 12:00:00|15159|15148|15175|15164|15182|15171|15158|15147|886
1631883600000|2021-09-17 13:00:00|15176|15165|15140|15129|15188|15177|15134|15123|2686
1631887200000|2021-09-17 14:00:00|15141|15128|15118|15107|15149|15138|15113|15102|2707
1631890800000|2021-09-17 15:00:00|15117|15106|15123|15111|15127|15116|15108|15096|1882
1631894400000|2021-09-17 16:00:00|15122|15112|15135|15123|15140|15129|15121|15110|1667
1631898000000|2021-09-17 17:00:00|15134|15124|15112|15101|15135|15124|15107|15096|1110
1631901600000|2021-09-17 18:00:00|15111|15100|15126.5|15116.5|15127.5|15117.5|15110|15099|1033
1631905200000|2021-09-17 19:00:00|15127|15117|15120|15110|15134.5|15124.5|15115.5|15105.5|1245
1631908800000|2021-09-17 20:00:00|15119.5|15109.5|15085.5|15075.5|15119.5|15109.5|15085.5|15075.5|1257
1632088800000|2021-09-19 22:00:00|15121|15097|15102.9|15078.9|15122.7|15098.7|15078.6|15054.6|0
1632092400000|2021-09-19 23:00:00|15103.5|15079.5|15107.4|15083.4|15112.2|15088.2|15098.7|15074.7|0
1632096000000|2021-09-20 00:00:00|15108.1|15084.1|15116.3|15092.3|15120.5|15096.5|15098.4|15074.4|0
1632099600000|2021-09-20 01:00:00|15106|15096|14621|14611|15106|15096|14592|14582|46474
1632103200000|2021-09-20 02:00:00|14623|14613|14554|14544|14645|14635|14541|14531|28434
1632106800000|2021-09-20 03:00:00|14558|14548|14590|14580|14592|14582|14520|14510|14941
1632110400000|2021-09-20 04:00:00|14591|14581|14584|14574|14593|14583|14562|14552|3210
1632114000000|2021-09-20 05:00:00|14581|14571|14701|14691|14713|14703|14567|14557|21157
1632117600000|2021-09-20 06:00:00|14699|14689|14701|14691|14720|14710|14646|14636|14237
1632121200000|2021-09-20 07:00:00|14702|14690|14680|14669|14722|14711|14651|14640|13844
1632124800000|2021-09-20 08:00:00|14681|14670|14697.5|14673.5|14722|14698|14676|14656.2|7168
1632128400000|2021-09-20 09:00:00|14698.4|14674.4|14690|14679|14717|14706|14677|14666|3297
1632132000000|2021-09-20 10:00:00|14691|14680|14681|14670|14700|14689|14678|14667|1638
1632135600000|2021-09-20 11:00:00|14682|14671|14639|14628|14692|14681|14618|14606|2573
1632139200000|2021-09-20 12:00:00|14638|14627|14651|14640|14658|14646|14622|14611|2412
1632142800000|2021-09-20 13:00:00|14652|14641|14702|14691|14718|14707|14642|14631|4975
1632146400000|2021-09-20 14:00:00|14701|14690|14677|14665|14703|14692|14668|14656|3602
1632150000000|2021-09-20 15:00:00|14676|14664|14657|14646|14689|14678|14652|14641|2071
1632153600000|2021-09-20 16:00:00|14656|14645|14628|14616|14659|14648|14624|14613|1950
1632157200000|2021-09-20 17:00:00|14627|14617|14630|14619|14645|14633|14617|14605|1401
1632160800000|2021-09-20 18:00:00|14631|14620|14586|14576|14636|14625|14576|14566|3012
1632164400000|2021-09-20 19:00:00|14585.5|14575.5|14638|14628|14644|14634|14575.5|14565.5|2748
1632168000000|2021-09-20 20:00:00|14637.5|14627.5|14633|14623|14642.5|14632.5|14621.5|14611.5|959
1632171600000|2021-09-20 21:00:00|14632.5|14622.5|14654.7|14630.7|14657.9|14633.9|14629|14619|23
1632175200000|2021-09-20 22:00:00|14653.6|14629.6|14663.8|14639.8|14671.2|14647.2|14652.9|14628.9|0
1632178800000|2021-09-20 23:00:00|14663.5|14639.5|14688.7|14664.7|14691.5|14667.5|14649.7|14625.7|0
1632182400000|2021-09-21 00:00:00|14689.4|14665.4|14690.3|14666.3|14786.4|14762.4|14679.9|14655.9|0
1632186000000|2021-09-21 01:00:00|14638|14628|14721|14711|14785|14775|14596|14586|30513
1632189600000|2021-09-21 02:00:00|14720|14710|14708.5|14698.5|14742|14732|14676.5|14666.5|13126
1632193200000|2021-09-21 03:00:00|14707.5|14697.5|14698.5|14688.5|14708.5|14698.5|14617.5|14607.5|9290
1632196800000|2021-09-21 04:00:00|14699.5|14689.5|14703.5|14693.5|14705.5|14695.5|14689.5|14679.5|2042
1632200400000|2021-09-21 05:00:00|14702.5|14692.5|14697.5|14687.5|14733.5|14723.5|14642.5|14632.5|12690
1632204000000|2021-09-21 06:00:00|14698.5|14688.5|14770.5|14760.5|14777.5|14767.5|14697.5|14687.5|10482
1632207600000|2021-09-21 07:00:00|14771.5|14759.5|14828.5|14816.5|14839.5|14828.5|14743.5|14732.5|13133
1632211200000|2021-09-21 08:00:00|14826.5|14815.5|14799|14775|14848.1|14824.1|14793.5|14774.1|3528
1632214800000|2021-09-21 09:00:00|14802.5|14788.5|14826.5|14814.5|14835.5|14823.5|14778.5|14767.5|2572
1632218400000|2021-09-21 10:00:00|14827.5|14815.5|14789.5|14778.5|14829.5|14817.5|14781.5|14770.5|1877
1632222000000|2021-09-21 11:00:00|14790.5|14779.5|14798.5|14787.5|14798.5|14787.5|14765.5|14754.5|1116
1632225600000|2021-09-21 12:00:00|14799.5|14788.5|14725.5|14714.5|14803.5|14791.5|14710.5|14699.5|5345
1632229200000|2021-09-21 13:00:00|14726.5|14715.5|14763.5|14752.5|14774.5|14763.5|14723.5|14712.5|4886
1632232800000|2021-09-21 14:00:00|14764.5|14753.5|14701.5|14690.5|14769.5|14757.5|14693.5|14682.5|7694
1632236400000|2021-09-21 15:00:00|14700.5|14689.5|14730.5|14719.5|14731.5|14720.5|14690.5|14679.5|4232
1632240000000|2021-09-21 16:00:00|14731.5|14720.5|14752.5|14741.5|14757.5|14746.5|14727.5|14716.5|1760
1632243600000|2021-09-21 17:00:00|14753.5|14742.5|14738.5|14726.5|14757.5|14746.5|14728.5|14717.5|1280
1632247200000|2021-09-21 18:00:00|14737.5|14727.5|14747.5|14737.5|14756|14746|14720.5|14709.5|1353
1632250800000|2021-09-21 19:00:00|14748|14738|14767.5|14757.5|14780|14770|14747.5|14737.5|2817
1632254400000|2021-09-21 20:00:00|14767|14757|14770|14760|14770.5|14760.5|14747.5|14737.5|1112
1632258000000|2021-09-21 21:00:00|14770.5|14760.5|14753.3|14729.3|14774|14764|14752.4|14728.4|14
1632261600000|2021-09-21 22:00:00|14752.7|14728.7|14743.2|14719.2|14766.9|14742.9|14739.8|14715.8|0
1632265200000|2021-09-21 23:00:00|14744.3|14720.3|14726.1|14702.1|14753.7|14729.7|14726.1|14702.1|0
1632268800000|2021-09-22 00:00:00|14723.9|14699.9|14742.2|14718.2|14762.2|14738.2|14670.6|14646.6|0
1632272400000|2021-09-22 01:00:00|14753.5|14743.5|14902.5|14892.5|14969.5|14959.5|14723.5|14713.5|93151
1632276000000|2021-09-22 02:00:00|14899.5|14889.5|14820|14810|14901.5|14891.5|14759|14749|53077
1632279600000|2021-09-22 03:00:00|14817|14807|14779|14769|14822|14812|14765|14755|14690
1632283200000|2021-09-22 04:00:00|14778|14768|14777|14767|14786|14776|14756|14746|5656
1632286800000|2021-09-22 05:00:00|14778|14768|14944|14934|14972|14962|14769|14759|53485
1632290400000|2021-09-22 06:00:00|14943|14933|14881|14871|14943|14933|14845|14835|31453
1632294000000|2021-09-22 07:00:00|14880|14869|14865|14852|14880|14869|14844|14832|9593
1632297600000|2021-09-22 08:00:00|14864|14851|14876.3|14852.3|14883.8|14859.8|14838|14820.8|7016
1632301200000|2021-09-22 09:00:00|14848|14836|14873|14861|14873|14862|14848|14836|4739
1632304800000|2021-09-22 10:00:00|14872|14860|14886|14875|14893|14882|14872|14860|1582
1632308400000|2021-09-22 11:00:00|14885|14874|14892|14881|14907|14896|14877|14865|1928
1632312000000|2021-09-22 12:00:00|14893|14882|14922|14911|14922|14911|14893|14882|1584
1632315600000|2021-09-22 13:00:00|14923|14912|14975|14963|14981|14970|14903|14892|5193
1632319200000|2021-09-22 14:00:00|14974|14964|14975|14964|15000|14988|14966|14955|6579
1632322800000|2021-09-22 15:00:00|14974|14963|15003|14991|15010|14999|14969|14958|4093
1632326400000|2021-09-22 16:00:00|15002|14990|14994|14983|15003|14991|14984|14973|2427
1632330000000|2021-09-22 17:00:00|14993|14982|15004|14992|15015|15004|14983|14971|3089
1632333600000|2021-09-22 18:00:00|15002|14986|15005.5|14995.5|15029|15018|14985|14973|7485
1632337200000|2021-09-22 19:00:00|15006|14996|15005|14995|15028.5|15018.5|14991.5|14981.5|4716
1632340800000|2021-09-22 20:00:00|15005.5|14995.5|14997.5|14987.5|15008.5|14998.5|14989.5|14979.5|661
1632344400000|2021-09-22 21:00:00|14997|14987|15008.9|14984.9|15012.8|14993|14990.5|14980.5|62
1632348000000|2021-09-22 22:00:00|15008.1|14984.1|15026.1|15002.1|15028.4|15004.4|15006.9|14982.9|0
1632351600000|2021-09-22 23:00:00|15027.2|15003.2|15043.1|15019.1|15047.9|15023.9|15026.9|15002.9|0
1632355200000|2021-09-23 00:00:00|15044.2|15020.2|15012.8|14988.8|15065.3|15041.3|15007.4|14983.4|0
1632358800000|2021-09-23 01:00:00|15013.3|14989.3|15011|15001|15140|15130|14929|14919|111070
1632362400000|2021-09-23 02:00:00|15008|14998|14930|14920|15056|15046|14917|14907|60787
1632366000000|2021-09-23 03:00:00|14929|14919|14922|14912|14967|14957|14878|14868|25652
1632369600000|2021-09-23 04:00:00|14923|14913|14924|14914|14927|14917|14914|14904|3651
1632373200000|2021-09-23 05:00:00|14923|14913|14925|14915|14964|14954|14900|14890|43467
1632376800000|2021-09-23 06:00:00|14926|14916|14946|14936|14963|14953|14884|14874|49227
1632380400000|2021-09-23 07:00:00|14947|14935|14908|14897|14956|14945|14905|14893|14827
1632384000000|2021-09-23 08:00:00|14909|14898|14936.4|14912.4|14941.2|14917.2|14902|14891|4437
1632387600000|2021-09-23 09:00:00|14921|14907|14945|14934|14988|14977|14918|14906|7668
1632391200000|2021-09-23 10:00:00|14944|14933|14880|14868|14948|14937|14801|14789|14362
1632394800000|2021-09-23 11:00:00|14879|14867|14844|14833|14909|14897|14839|14828|8410
1632398400000|2021-09-23 12:00:00|14843|14832|14827|14816|14843|14832|14784|14773|13404
1632402000000|2021-09-23 13:00:00|14825|14814|14841|14830|14853|14841|14799|14788|6327
1632405600000|2021-09-23 14:00:00|14842|14831|14849|14838|14853|14842|14820|14808|4006
1632409200000|2021-09-23 15:00:00|14848|14837|14846|14834|14850|14839|14823|14812|2490
1632412800000|2021-09-23 16:00:00|14845|14835|14858|14846|14869|14858|14835|14824|1992
1632416400000|2021-09-23 17:00:00|14857|14845|14886|14875|14889|14878|14856|14845|797
1632420000000|2021-09-23 18:00:00|14887|14874|14879.5|14869.5|14887|14874|14875|14864|1060
1632423600000|2021-09-23 19:00:00|14880.5|14870.5|14895|14885|14898.5|14888.5|14870.5|14860.5|1892
1632427200000|2021-09-23 20:00:00|14894.5|14884.5|14891.5|14881.5|14898.5|14888.5|14888|14878|609
1632430800000|2021-09-23 21:00:00|14890.5|14880.5|14898.8|14874.8|14900.4|14880.5|14879.5|14869.5|32
1632434400000|2021-09-23 22:00:00|14895.7|14871.7|14923.7|14899.7|14924.8|14900.8|14895.7|14871.7|0
1632438000000|2021-09-23 23:00:00|14924.8|14900.8|14912.5|14888.5|14932.4|14908.4|14911.4|14887.4|0
1632441600000|2021-09-24 00:00:00|14913|14889|14893.1|14869.1|14953|14929|14892|14868|0
1632445200000|2021-09-24 01:00:00|14893.5|14869.5|15036|15026|15074|15064|14863|14853|110294
1632448800000|2021-09-24 02:00:00|15038|15028|15167|15157|15223|15213|15038|15028|88993
1632452400000|2021-09-24 03:00:00|15168|15158|15106|15096|15181|15171|15083|15073|34349
1632456000000|2021-09-24 04:00:00|15105|15095|15087|15077|15106|15096|15082|15072|5488
1632459600000|2021-09-24 05:00:00|15088|15078|15145|15135|15172|15162|15065|15055|43095
1632463200000|2021-09-24 06:00:00|15144|15134|15074|15064|15149|15139|15054|15044|44368
1632466800000|2021-09-24 07:00:00|15076|15065|15030|15019|15089|15077|15013|15002|18708
1632470400000|2021-09-24 08:00:00|15031|15020|15086.5|15062.5|15093.4|15069.4|15027|15016|6272
1632474000000|2021-09-24 09:00:00|15043|15030|15024|15013|15057|15046|15024|15012|4592
1632477600000|2021-09-24 10:00:00|15025|15012|15009|14998|15047|15035|15003|14992|6084
1632481200000|2021-09-24 11:00:00|15010|14999|14978|14966|15011|15000|14975|14964|4111
1632484800000|2021-09-24 12:00:00|14979|14967|14992|14981|15000|14989|14974|14963|2835
1632488400000|2021-09-24 13:00:00|14991|14980|14982|14970|15003|14992|14971|14960|6543
1632492000000|2021-09-24 14:00:00|14983|14971|14991|14980|14992|14981|14967|14956|5259
1632495600000|2021-09-24 15:00:00|14989|14978|14987|14975|14997|14986|14977|14965|2791
1632499200000|2021-09-24 16:00:00|14986|14976|14988|14977|14996|14985|14986|14975|1123
1632502800000|2021-09-24 17:00:00|14987|14976|14988|14977|14993|14982|14987|14976|755
1632506400000|2021-09-24 18:00:00|14989|14978|15014|15004|15015.5|15005.5|14989|14978|2990
1632510000000|2021-09-24 19:00:00|15014.5|15004.5|14995.5|14985.5|15016|15006|14984.5|14974.5|4333
1632513600000|2021-09-24 20:00:00|14996|14986|14986|14976|15000.5|14990.5|14984.5|14974.5|493
1632693600000|2021-09-26 22:00:00|15012.7|14988.7|15008.2|14984.2|15022|14998|15001.2|14977.2|0
1632697200000|2021-09-26 23:00:00|15008.7|14984.7|15009.4|14985.4|15011.6|14987.6|14990.1|14966.1|0
1632700800000|2021-09-27 00:00:00|15010.5|14986.5|15059.5|15035.5|15060.3|15036.3|15002.3|14978.3|0
1632704400000|2021-09-27 01:00:00|15060|15036|15414.7|15404.7|15416.7|15406.7|15015|15005|138256
1632708000000|2021-09-27 02:00:00|15416.7|15406.7|15475.7|15465.7|15496.7|15486.7|15309.7|15299.7|112624
1632711600000|2021-09-27 03:00:00|15476.7|15466.7|15344.7|15334.7|15505.7|15495.7|15328.7|15318.7|52197
1632715200000|2021-09-27 04:00:00|15343.7|15333.7|15359.7|15349.7|15366.7|15356.7|15335.7|15325.7|12656
1632718800000|2021-09-27 05:00:00|15358.7|15348.7|15416.7|15406.7|15425.7|15415.7|15276.7|15266.7|65084
1632722400000|2021-09-27 06:00:00|15415.7|15405.7|15444.7|15434.7|15461.7|15451.7|15371.7|15361.7|65296
1632726000000|2021-09-27 07:00:00|15445.7|15433.7|15387.7|15376.7|15445.7|15434.7|15374.7|15363.7|20582
1632729600000|2021-09-27 08:00:00|15386.7|15375.7|15403.8|15379.8|15412.7|15400.7|15382.7|15370.7|11742
1632733200000|2021-09-27 09:00:00|15397.7|15380.7|15384.7|15373.7|15415.7|15404.7|15380.7|15369.7|8411
1632736800000|2021-09-27 10:00:00|15383.7|15372.7|15385.7|15374.7|15406.7|15395.7|15377.7|15366.7|2386
1632740400000|2021-09-27 11:00:00|15386.7|15375.7|15391.7|15380.7|15405.7|15394.7|15375.7|15363.7|2428
1632744000000|2021-09-27 12:00:00|15390.7|15378.7|15393.7|15382.7|15408.7|15397.7|15374.7|15363.7|2531
1632747600000|2021-09-27 13:00:00|15392.7|15381.7|15414.7|15403.7|15422.7|15411.7|15369.7|15358.7|4666
1632751200000|2021-09-27 14:00:00|15413.7|15402.7|15424.7|15413.7|15438.7|15427.7|15399.7|15387.7|4070
1632754800000|2021-09-27 15:00:00|15423.7|15411.7|15395.7|15384.7|15428.7|15417.7|15388.7|15377.7|4185
1632758400000|2021-09-27 16:00:00|15394.7|15383.7|15416.7|15405.7|15421.7|15410.7|15392.7|15381.7|1279
1632762000000|2021-09-27 17:00:00|15415.7|15404.7|15441.7|15430.7|15446.7|15435.7|15414.7|15402.7|2221
1632765600000|2021-09-27 18:00:00|15440.7|15429.7|15419.7|15409.7|15442.7|15431.7|15418.2|15408.2|3211
1632769200000|2021-09-27 19:00:00|15419.2|15409.2|15427.2|15417.2|15430.7|15420.7|15413.2|15403.2|4617
1632772800000|2021-09-27 20:00:00|15426.7|15416.7|15429.7|15419.7|15434.7|15424.7|15416.2|15406.2|2481
1632776400000|2021-09-27 21:00:00|15429.2|15419.2|15427.7|15403.7|15433.7|15423.7|15423.9|15399.9|1330
1632780000000|2021-09-27 22:00:00|15429.7|15405.7|15411.1|15387.1|15441.6|15417.6|15411.1|15387.1|0
1632783600000|2021-09-27 23:00:00|15412.2|15388.2|15430.8|15406.8|15445.1|15421.1|15412.1|15388.1|0
1632787200000|2021-09-28 00:00:00|15432|15408|15418.8|15394.8|15437.3|15413.3|15389.4|15365.4|0
1632790800000|2021-09-28 01:00:00|15416.7|15406.7|15406.3|15396.3|15447.3|15437.3|15272.3|15262.3|112409
1632794400000|2021-09-28 02:00:00|15407.3|15397.3|15524.7|15514.7|15557.7|15547.7|15405.7|15395.7|80078
1632798000000|2021-09-28 03:00:00|15528.7|15518.7|15501.7|15491.7|15555.7|15545.7|15478.7|15468.7|38241
1632801600000|2021-09-28 04:00:00|15502.7|15492.7|15528.7|15518.7|15533.7|15523.7|15502.7|15492.7|15014
1632805200000|2021-09-28 05:00:00|15527.7|15517.7|15482.7|15472.7|15536.7|15526.7|15439.7|15429.7|40618
1632808800000|2021-09-28 06:00:00|15479.7|15469.7|15436.7|15426.7|15480.7|15470.7|15404.7|15394.7|48417
1632812400000|2021-09-28 07:00:00|15438.7|15427.7|15435.7|15424.7|15461.7|15448.7|15413.7|15401.7|21758
1632816000000|2021-09-28 08:00:00|15434.7|15423.7|15481.7|15457.7|15481.7|15457.7|15399.7|15387.7|10810
1632819600000|2021-09-28 09:00:00|15482.6|15458.6|15415.7|15402.7|15483.2|15459.2|15413.7|15402.7|3035
1632823200000|2021-09-28 10:00:00|15414.7|15403.7|15419.7|15407.7|15430.7|15418.7|15411.7|15399.7|2319
1632826800000|2021-09-28 11:00:00|15420.7|15408.7|15431.7|15419.7|15437.7|15426.7|15411.7|15399.7|1729
1632830400000|2021-09-28 12:00:00|15430.7|15418.7|15419.7|15407.7|15434.7|15422.7|15410.7|15399.7|1322
1632834000000|2021-09-28 13:00:00|15420.7|15408.7|15386.7|15373.7|15435.7|15423.7|15377.7|15366.7|3853
1632837600000|2021-09-28 14:00:00|15384.7|15374.7|15345.7|15333.7|15387.7|15376.7|15341.7|15330.7|6711
1632841200000|2021-09-28 15:00:00|15346.7|15334.7|15330.7|15318.7|15352.7|15340.7|15309.7|15298.7|4149
1632844800000|2021-09-28 16:00:00|15331.7|15317.7|15318.7|15306.7|15337.7|15325.7|15313.7|15301.7|1568
1632848400000|2021-09-28 17:00:00|15319.7|15307.7|15327.7|15314.7|15344.7|15332.7|15314.7|15302.7|2445
1632852000000|2021-09-28 18:00:00|15326.7|15315.7|15345.7|15335.7|15348.2|15338.2|15318.7|15307.7|1800
1632855600000|2021-09-28 19:00:00|15345.2|15335.2|15341.2|15331.2|15350.7|15340.7|15325.7|15315.7|3208
1632859200000|2021-09-28 20:00:00|15340.7|15330.7|15338.7|15328.7|15344.7|15334.7|15333.2|15323.2|643
1632862800000|2021-09-28 21:00:00|15339.2|15329.2|15339.8|15315.8|15347.4|15330.2|15336.2|15312.2|57
1632866400000|2021-09-28 22:00:00|15349.4|15325.4|15361|15337|15367.8|15343.8|15340.3|15316.3|0
1632870000000|2021-09-28 23:00:00|15362.1|15338.1|15399.9|15375.9|15401|15377|15333.8|15309.8|0
1632873600000|2021-09-29 00:00:00|15398.7|15374.7|15365|15341|15435|15411|15357|15333|0
1632877200000|2021-09-29 01:00:00|15364.7|15340.7|15221.2|15211.2|15373.7|15363.7|15193.2|15183.2|127903
1632880800000|2021-09-29 02:00:00|15222.2|15212.2|15373.2|15363.2|15442.2|15432.2|15182.2|15172.2|92967
1632884400000|2021-09-29 03:00:00|15377.2|15367.2|15405.2|15395.2|15437.2|15427.2|15312.2|15302.2|38501
1632888000000|2021-09-29 04:00:00|15404.2|15394.2|15408.2|15398.2|15424.2|15414.2|15396.2|15386.2|4899
1632891600000|2021-09-29 05:00:00|15406.2|15396.2|15495.2|15485.2|15548.2|15538.2|15387.2|15377.2|58293
1632895200000|2021-09-29 06:00:00|15496.2|15486.2|15460.2|15450.2|15535.2|15525.2|15445.2|15435.2|65887
1632898800000|2021-09-29 07:00:00|15461.2|15449.2|15415.2|15404.2|15478.2|15465.2|15375.2|15364.2|25131
1632902400000|2021-09-29 08:00:00|15416.2|15403.2|15454.7|15430.7|15456.2|15432.2|15410.2|15399.2|6416
1632906000000|2021-09-29 09:00:00|15421.2|15408.2|15444.2|15432.2|15444.2|15433.2|15420.2|15408.2|3539
1632909600000|2021-09-29 10:00:00|15445.2|15433.2|15440.2|15429.2|15453.2|15442.2|15436.2|15425.2|1051
1632913200000|2021-09-29 11:00:00|15441.2|15430.2|15423.2|15411.2|15443.2|15432.2|15413.2|15402.2|1404
1632916800000|2021-09-29 12:00:00|15422.2|15410.2|15393.2|15382.2|15436.2|15425.2|15389.2|15378.2|1861
1632920400000|2021-09-29 13:00:00|15394.2|15383.2|15425.2|15414.2|15431.2|15420.2|15376.2|15365.2|4078
1632924000000|2021-09-29 14:00:00|15426.2|15415.2|15455.2|15444.2|15456.2|15445.2|15417.2|15406.2|4411
1632927600000|2021-09-29 15:00:00|15456.2|15445.2|15393.2|15382.2|15456.2|15445.2|15389.2|15377.2|5226
1632931200000|2021-09-29 16:00:00|15394.2|15381.2|15374.2|15362.2|15394.2|15383.2|15368.2|15357.2|3192
1632934800000|2021-09-29 17:00:00|15373.2|15363.2|15380.2|15369.2|15385.2|15374.2|15367.2|15356.2|1820
1632938400000|2021-09-29 18:00:00|15379.2|15368.2|15396.7|15386.7|15401.7|15391.7|15374.2|15363.2|1917
1632942000000|2021-09-29 19:00:00|15396.2|15386.2|15373.2|15363.2|15401.7|15391.7|15367.2|15357.2|1475
1632945600000|2021-09-29 20:00:00|15373.7|15363.7|15380.7|15370.7|15382.7|15372.7|15370.2|15360.2|565
1632949200000|2021-09-29 21:00:00|15380.2|15370.2|15387.4|15363.4|15389|15373.2|15369.7|15355.8|30
1632952800000|2021-09-29 22:00:00|15388.5|15364.5|15389.1|15365.1|15400.3|15376.3|15375.3|15351.3|0
1632956400000|2021-09-29 23:00:00|15389.7|15365.7|15408.3|15384.3|15425.4|15401.4|15389.7|15365.7|0
1632960000000|2021-09-30 00:00:00|15407.2|15383.2|15429.1|15405.1|15436.1|15412.1|15401.5|15377.5|0
1632963600000|2021-09-30 01:00:00|15404.2|15394.2|15436.2|15426.2|15497.2|15487.2|15370.2|15360.2|82810
1632967200000|2021-09-30 02:00:00|15438.2|15428.2|15469.2|15459.2|15491.2|15481.2|15392.2|15382.2|46108
1632970800000|2021-09-30 03:00:00|15468.2|15458.2|15430.2|15420.2|15480.2|15470.2|15403.2|15393.2|13183
1632974400000|2021-09-30 04:00:00|15429.2|15419.2|15434.6|15424.6|15437.6|15427.6|15422.2|15412.2|2172
1632978000000|2021-09-30 05:00:00|15433.6|15423.6|15470.6|15460.6|15475.6|15465.6|15420.6|15410.6|40407
1632981600000|2021-09-30 06:00:00|15469.6|15459.6|15414.6|15404.6|15515.6|15505.6|15411.6|15401.6|49302
1632985200000|2021-09-30 07:00:00|15416.6|15406.6|15428.6|15416.6|15452.6|15441.6|15416.6|15405.6|11928
1632988800000|2021-09-30 08:00:00|15429.6|15417.6|15490.4|15466.4|15491.7|15470.6|15427.6|15415.6|11426
1632992400000|2021-09-30 09:00:00|15486.6|15466.6|15454.6|15442.6|15488.6|15477.6|15448.6|15436.6|2331
1632996000000|2021-09-30 10:00:00|15453.6|15441.6|15454.6|15443.6|15465.6|15453.6|15436.6|15425.6|1065
1632999600000|2021-09-30 11:00:00|15455.6|15445.6|15461.6|15450.6|15467.6|15455.6|15443.6|15432.6|764
1633003200000|2021-09-30 12:00:00|15462.6|15449.6|15473.6|15462.6|15484.6|15473.6|15456.6|15445.6|816
1633006800000|2021-09-30 13:00:00|15474.6|15461.6|15478.6|15467.6|15519.6|15508.6|15456.6|15445.6|3042
1633010400000|2021-09-30 14:00:00|15477.6|15466.6|15435.6|15424.6|15482.6|15471.6|15422.6|15411.6|4532
1633014000000|2021-09-30 15:00:00|15436.6|15423.6|15439.6|15428.6|15490.6|15479.6|15415.6|15404.6|3152
1633017600000|2021-09-30 16:00:00|15438.6|15427.6|15427.6|15415.6|15445.6|15434.6|15400.6|15389.6|1881
1633021200000|2021-09-30 17:00:00|15428.6|15416.6|15444.6|15433.6|15446.6|15434.6|15421.6|15410.6|1347
1633024800000|2021-09-30 18:00:00|15445.6|15432.6|15449.1|15439.1|15463.1|15453.1|15441.6|15430.6|1525
1633028400000|2021-09-30 19:00:00|15450.1|15440.1|15409.1|15399.1|15460.1|15450.1|15403.1|15393.1|2016
1633032000000|2021-09-30 20:00:00|15408.6|15398.6|15423.6|15413.6|15423.6|15413.6|15406.6|15396.6|550
1633035600000|2021-09-30 21:00:00|15424.1|15414.1|15437.7|15413.7|15438.7|15414.7|15416.6|15406.6|17
1633039200000|2021-09-30 22:00:00|15441.2|15417.2|15443.9|15419.9|15450.1|15426.1|15429.2|15405.2|0
1633042800000|2021-09-30 23:00:00|15444.2|15420.2|15443.8|15419.8|15460|15436|15435.2|15411.2|0
1633046400000|2021-10-01 00:00:00|15441.3|15417.3|15419.4|15395.4|15460.4|15436.4|15419|15395|0
1633050000000|2021-10-01 01:00:00|15419.8|15395.8|15196.6|15186.6|15419.8|15397.6|15164.6|15154.6|26396
1633053600000|2021-10-01 02:00:00|15197.6|15187.6|15159.6|15149.6|15223.6|15213.6|15150.6|15140.6|10135
1633057200000|2021-10-01 03:00:00|15161.6|15151.6|15136.6|15126.6|15176.6|15166.6|15134.6|15124.6|5562
1633060800000|2021-10-01 04:00:00|15135.6|15125.6|15124.6|15114.6|15143.6|15133.6|15112.6|15102.6|4290
1633064400000|2021-10-01 05:00:00|15123.6|15113.6|15086.6|15076.6|15123.6|15113.6|15044.6|15034.6|15031
1633068000000|2021-10-01 06:00:00|15088.6|15078.6|15100.6|15090.6|15145.6|15135.6|15048.6|15038.6|7835
1633071600000|2021-10-01 07:00:00|15101.6|15088.6|15168.6|15156.6|15218.6|15207.6|15090.6|15079.6|10128
1633075200000|2021-10-01 08:00:00|15171.6|15157.6|15156.2|15132.2|15187.6|15176.6|15091.6|15080.6|6259
1633078800000|2021-10-01 09:00:00|15156.5|15132.5|15158.6|15147.6|15166.6|15155.6|15134.6|15120.6|2780
1633082400000|2021-10-01 10:00:00|15159.6|15148.6|15169.6|15157.6|15177.6|15165.6|15145.6|15134.6|970
1633086000000|2021-10-01 11:00:00|15168.6|15156.6|15223.6|15211.6|15232.6|15221.6|15167.6|15156.6|2352
1633089600000|2021-10-01 12:00:00|15224.6|15212.6|15218.6|15207.6|15227.6|15216.6|15204.6|15192.6|3219
1633093200000|2021-10-01 13:00:00|15219.6|15208.6|15220.6|15207.6|15265.6|15254.6|15205.6|15194.6|5919
1633096800000|2021-10-01 14:00:00|15219.6|15206.6|15179.6|15167.6|15243.6|15232.6|15133.6|15122.6|8002
1633100400000|2021-10-01 15:00:00|15178.6|15166.6|15208.6|15196.6|15224.6|15213.6|15170.6|15159.6|4407
1633104000000|2021-10-01 16:00:00|15209.6|15197.6|15207.6|15196.6|15223.6|15212.6|15197.6|15185.6|1462
1633107600000|2021-10-01 17:00:00|15208.6|15197.6|15214.6|15203.6|15239.6|15228.6|15205.6|15194.6|2491
1633111200000|2021-10-01 18:00:00|15215.6|15202.6|15230.1|15220.1|15233.1|15223.1|15211.6|15200.6|1271
1633114800000|2021-10-01 19:00:00|15230.6|15220.6|15246.1|15236.1|15259.1|15249.1|15230.1|15220.1|2591
1633118400000|2021-10-01 20:00:00|15245.6|15235.6|15228.6|15218.6|15253.1|15243.1|15228.6|15218.6|633
1633298400000|2021-10-03 22:00:00|15261.6|15237.6|15282.7|15258.7|15285.7|15261.7|15239.7|15215.7|0
1633302000000|2021-10-03 23:00:00|15283.4|15259.4|15292.2|15268.2|15304.3|15280.3|15275.6|15251.6|0
1633305600000|2021-10-04 00:00:00|15290.8|15266.8|15178.7|15154.7|15293.6|15269.6|15175.4|15151.4|0
1633309200000|2021-10-04 01:00:00|15178.3|15154.3|15082.6|15072.6|15192.6|15182.6|15006.6|14996.6|24434
1633312800000|2021-10-04 02:00:00|15081.6|15071.6|15154.6|15144.6|15203.6|15193.6|15041.6|15031.6|18245
1633316400000|2021-10-04 03:00:00|15155.6|15145.6|15088.6|15078.6|15159.6|15149.6|15083.6|15073.6|5706
1633320000000|2021-10-04 04:00:00|15087.6|15077.6|15114.6|15104.6|15129.6|15119.6|15086.6|15076.6|1394
1633323600000|2021-10-04 05:00:00|15111.6|15101.6|15083.6|15073.6|15155.6|15145.6|15070.6|15060.6|9478
1633327200000|2021-10-04 06:00:00|15084.6|15074.6|15077.6|15067.6|15100.6|15090.6|15055.6|15045.6|10167
1633330800000|2021-10-04 07:00:00|15078.6|15065.6|15093.6|15081.6|15096.6|15084.6|15045.6|15033.6|6839
1633334400000|2021-10-04 08:00:00|15092.6|15080.6|15120.6|15096.6|15122.9|15098.9|15064.7|15040.7|2272
1633338000000|2021-10-04 09:00:00|15121.9|15097.9|15125.6|15114.6|15141.6|15129.6|15107.6|15095.6|2917
1633341600000|2021-10-04 10:00:00|15124.6|15113.6|15145.6|15133.6|15147.6|15136.6|15122.6|15111.6|1161
1633345200000|2021-10-04 11:00:00|15144.6|15134.6|15123.6|15111.6|15148.6|15137.6|15111.6|15100.6|982
1633348800000|2021-10-04 12:00:00|15124.6|15112.6|15130.6|15119.6|15140.6|15128.6|15112.6|15101.6|1331
1633352400000|2021-10-04 13:00:00|15131.6|15120.6|15055.6|15044.6|15134.6|15122.6|15039.6|15028.6|5097
1633356000000|2021-10-04 14:00:00|15053.6|15042.6|14997.6|14986.6|15060.6|15049.6|14979.6|14968.6|7538
1633359600000|2021-10-04 15:00:00|14995.6|14984.6|15010.6|14999.6|15014.6|15003.6|14974.6|14963.6|6163
1633363200000|2021-10-04 16:00:00|15011.6|15000.6|15032.6|15020.6|15041.6|15029.6|14995.6|14984.6|3534
1633366800000|2021-10-04 17:00:00|15031.6|15019.6|15036.6|15024.6|15053.6|15042.6|15020.6|15009.6|2957
1633370400000|2021-10-04 18:00:00|15035.6|15025.6|15058.1|15048.1|15072.1|15062.1|15035.6|15025.6|1255
1633374000000|2021-10-04 19:00:00|15058.6|15048.6|15055.1|15045.1|15077.6|15067.6|15035.1|15025.1|2520
1633377600000|2021-10-04 20:00:00|15054.6|15044.6|15047.6|15037.6|15062.1|15052.1|15041.6|15031.6|605
1633381200000|2021-10-04 21:00:00|15046.6|15036.6|15053.6|15029.6|15054.5|15039.1|15041.6|15028.1|3
1633384800000|2021-10-04 22:00:00|15059|15035|15068.4|15044.4|15071.3|15047.3|15053.8|15029.8|0
1633388400000|2021-10-04 23:00:00|15069.1|15045.1|15052.2|15028.2|15071.6|15047.6|15044.6|15020.6|0
1633392000000|2021-10-05 00:00:00|15052.9|15028.9|14994.7|14970.7|15058.5|15034.5|14993.1|14969.1|0
1633395600000|2021-10-05 01:00:00|14998.6|14988.6|14890.6|14880.6|14998.6|14988.6|14848.6|14838.6|32863
1633399200000|2021-10-05 02:00:00|14893.6|14883.6|15005.6|14995.6|15017.6|15007.6|14869.6|14859.6|16496
1633402800000|2021-10-05 03:00:00|15004.6|14994.6|15030.6|15020.6|15041.6|15031.6|14996.6|14986.6|6793
1633406400000|2021-10-05 04:00:00|15031.6|15021.6|15014.6|15004.6|15037.6|15027.6|15009.6|14999.6|2514
1633410000000|2021-10-05 05:00:00|15013.6|15003.6|14952.6|14942.6|15018.6|15008.6|14948.6|14938.6|11444
1633413600000|2021-10-05 06:00:00|14955.6|14945.6|14953.6|14943.6|14961.6|14951.6|14923.6|14913.6|8612
1633417200000|2021-10-05 07:00:00|14954.6|14942.6|14986.6|14974.6|15035.6|15024.6|14946.6|14935.6|8145
1633420800000|2021-10-05 08:00:00|14984.6|14973.6|15036.1|15012.1|15039.9|15015.9|14972.6|14961.6|2841
1633424400000|2021-10-05 09:00:00|15008.6|14992.6|15039.6|15027.6|15040.6|15029.6|15008.6|14992.6|2027
1633428000000|2021-10-05 10:00:00|15040.6|15028.6|15014.6|15002.6|15043.6|15031.6|15005.6|14994.6|1389
1633431600000|2021-10-05 11:00:00|15013.6|15001.6|15041.6|15029.6|15050.6|15038.6|15011.6|15000.6|1119
1633435200000|2021-10-05 12:00:00|15040.6|15028.6|15050.6|15038.6|15053.6|15042.6|15027.6|15016.6|1141
1633438800000|2021-10-05 13:00:00|15051.6|15039.6|15024.6|15013.6|15056.6|15045.6|15018.6|15007.6|4305
1633442400000|2021-10-05 14:00:00|15025.6|15014.6|15090.6|15079.6|15093.6|15081.6|15024.6|15013.6|4462
1633446000000|2021-10-05 15:00:00|15091.6|15080.6|15117.6|15106.6|15118.6|15107.6|15090.6|15079.6|3716
1633449600000|2021-10-05 16:00:00|15118.6|15107.6|15108.6|15096.6|15124.6|15113.6|15100.6|15089.6|1688
1633453200000|2021-10-05 17:00:00|15107.6|15095.6|15110.6|15098.6|15114.6|15102.6|15096.6|15084.6|972
1633456800000|2021-10-05 18:00:00|15109.6|15099.6|15114.6|15104.6|15121.6|15111.1|15108.6|15097.6|879
1633460400000|2021-10-05 19:00:00|15114.1|15104.1|15063.6|15053.6|15123.6|15113.6|15063.1|15053.1|2203
1633464000000|2021-10-05 20:00:00|15064.1|15054.1|15068.1|15058.1|15079.6|15069.6|15063.1|15053.1|328
1633467600000|2021-10-05 21:00:00|15067.6|15057.6|15081.4|15057.4|15082.9|15065.6|15063.1|15053.1|5
1633471200000|2021-10-05 22:00:00|15080|15056|15089.6|15065.6|15092.8|15068.8|15077.9|15053.9|0
1633474800000|2021-10-05 23:00:00|15089.9|15065.9|15063.8|15039.8|15090.9|15066.9|15061.1|15037.1|0
1633478400000|2021-10-06 00:00:00|15064.5|15040.5|15085.2|15061.2|15097.7|15073.7|15061.1|15037.1|0
1633482000000|2021-10-06 01:00:00|15089.6|15079.6|14875.6|14865.6|15089.6|15079.6|14823.6|14813.6|31289
1633485600000|2021-10-06 02:00:00|14874.6|14864.6|14937.6|14927.6|14955.6|14945.6|14854.6|14844.6|14623
1633489200000|2021-10-06 03:00:00|14936.6|14926.6|14948.6|14938.6|14973.6|14963.6|14917.6|14907.6|6294
1633492800000|2021-10-06 04:00:00|14950.6|14940.6|14929.6|14919.6|14951.6|14941.6|14920.6|14910.6|2343
1633496400000|2021-10-06 05:00:00|14930.6|14920.6|14966.6|14956.6|15014.6|15004.6|14916.6|14906.6|11104
1633500000000|2021-10-06 06:00:00|14967.6|14957.6|15019.6|15009.6|15023.6|15013.6|14947.6|14937.6|8129
1633503600000|2021-10-06 07:00:00|15021.6|15010.6|14975.6|14964.6|15021.6|15010.6|14959.6|14948.6|6380
1633507200000|2021-10-06 08:00:00|14974.6|14963.6|14983|14959|15011.7|14987.7|14965.6|14949.8|2455
1633510800000|2021-10-06 09:00:00|14982.7|14958.7|14962.6|14950.6|14987.6|14974.6|14936.6|14925.6|3088
1633514400000|2021-10-06 10:00:00|14961.6|14951.6|14970.6|14958.6|14972.6|14961.6|14946.6|14935.6|1648
1633518000000|2021-10-06 11:00:00|14969.6|14959.6|15007.6|14996.6|15010.6|14999.6|14964.6|14953.6|2516
1633521600000|2021-10-06 12:00:00|15008.6|14995.6|14995.6|14983.6|15024.6|15013.6|14987.6|14975.6|1984
1633525200000|2021-10-06 13:00:00|14994.6|14982.6|14987.6|14976.6|15035.6|15024.6|14974.6|14962.6|3627
1633528800000|2021-10-06 14:00:00|14985.6|14975.6|15034.6|15023.6|15034.6|15023.6|14956.6|14944.6|5382
1633532400000|2021-10-06 15:00:00|15033.6|15022.6|15071.6|15059.6|15072.6|15061.6|15030.6|15018.6|7124
1633536000000|2021-10-06 16:00:00|15072.6|15060.6|15043.6|15032.6|15074.6|15063.6|15018.6|15007.6|2283
1633539600000|2021-10-06 17:00:00|15044.6|15033.6|15083.6|15072.6|15087.6|15076.6|15027.6|15016.6|2661
1633543200000|2021-10-06 18:00:00|15084.6|15073.6|15114.6|15104.6|15139.6|15128.6|15077.6|15066.6|3503
1633546800000|2021-10-06 19:00:00|15101.1|15091.1|15146.1|15136.1|15152.1|15142.1|15101.1|15091.1|3051
1633550400000|2021-10-06 20:00:00|15147.1|15137.1|15163.6|15153.6|15164.1|15154.1|15145.6|15135.6|925
1633554000000|2021-10-06 21:00:00|15163.1|15153.1|15162.6|15138.6|15163.6|15153.6|15156.1|15134.2|39
1633557600000|2021-10-06 22:00:00|15161.3|15137.3|15190.9|15166.9|15192.5|15168.5|15161.3|15137.3|0
1633561200000|2021-10-06 23:00:00|15191.6|15167.6|15176.5|15152.5|15206.3|15182.3|15170.5|15146.5|0
1633564800000|2021-10-07 00:00:00|15176.2|15152.2|15191.2|15167.2|15201|15177|15168.3|15144.3|0
1633568400000|2021-10-07 01:00:00|15191.5|15167.5|15307.6|15297.6|15365.6|15355.6|15164.6|15154.6|34301
1633572000000|2021-10-07 02:00:00|15306.6|15296.6|15282.6|15272.6|15336.6|15326.6|15261.6|15251.6|15052
1633575600000|2021-10-07 03:00:00|15281.6|15271.6|15311.6|15301.6|15316.6|15306.6|15280.6|15270.6|6709
1633579200000|2021-10-07 04:00:00|15312.6|15302.6|15308.6|15298.6|15321.6|15311.6|15305.6|15295.6|3830
1633582800000|2021-10-07 05:00:00|15307.6|15297.6|15274.6|15264.6|15351.6|15341.6|15256.6|15246.6|12992
1633586400000|2021-10-07 06:00:00|15273.6|15263.6|15275.6|15265.6|15332.6|15322.6|15270.6|15260.6|9540
1633590000000|2021-10-07 07:00:00|15277.6|15264.6|15335.6|15324.6|15336.6|15325.6|15276.6|15263.6|7209
1633593600000|2021-10-07 08:00:00|15337.6|15325.6|15315.8|15291.8|15337.6|15325.6|15291.6|15276.7|4365
1633597200000|2021-10-07 09:00:00|15296.6|15284.6|15327.6|15316.6|15330.6|15319.6|15292.6|15281.6|2457
1633600800000|2021-10-07 10:00:00|15328.6|15317.6|15377.6|15366.6|15377.6|15366.6|15328.6|15317.6|2885
1633604400000|2021-10-07 11:00:00|15376.6|15365.6|15382.6|15370.6|15397.6|15386.6|15371.6|15360.6|1662
1633608000000|2021-10-07 12:00:00|15381.6|15371.6|15339.6|15327.6|15382.6|15371.6|15338.6|15327.6|2592
1633611600000|2021-10-07 13:00:00|15338.6|15328.6|15352.6|15341.6|15352.6|15341.6|15294.6|15283.6|6552
1633615200000|2021-10-07 14:00:00|15353.6|15340.6|15412.6|15401.6|15426.6|15415.6|15351.6|15340.6|6886
1633618800000|2021-10-07 15:00:00|15411.6|15400.6|15438.6|15427.6|15439.6|15428.6|15404.6|15392.6|3896
1633622400000|2021-10-07 16:00:00|15440.6|15429.6|15430.6|15419.6|15444.6|15433.6|15425.6|15413.6|1761
1633626000000|2021-10-07 17:00:00|15431.6|15421.6|15429.6|15418.6|15445.6|15434.6|15426.6|15414.6|1536
1633629600000|2021-10-07 18:00:00|15428.6|15417.6|15423.1|15413.1|15441.6|15430.6|15422.1|15412.1|2024
1633633200000|2021-10-07 19:00:00|15422.1|15412.1|15431.6|15421.6|15442.1|15432.1|15419.1|15409.1|2441
1633636800000|2021-10-07 20:00:00|15431.1|15421.1|15436.1|15426.1|15453.6|15443.6|15430.6|15420.6|1273
1633640400000|2021-10-07 21:00:00|15435.1|15425.1|15437.3|15413.3|15439.1|15429.1|15434.1|15411.9|6
1633644000000|2021-10-07 22:00:00|15436.8|15412.8|15449.3|15425.3|15450|15426|15434|15410|0
1633647600000|2021-10-07 23:00:00|15450|15426|15458.4|15434.4|15461.8|15437.8|15443|15419|0
1633651200000|2021-10-08 00:00:00|15457.7|15433.7|15455.1|15431.1|15458.4|15434.4|15415.8|15391.8|0
1633654800000|2021-10-08 01:00:00|15432.6|15422.6|15755.7|15745.7|15789.7|15779.7|15403.6|15393.6|142193
1633658400000|2021-10-08 02:00:00|15754.7|15744.7|15815.7|15805.7|15825.7|15815.7|15728.7|15718.7|60942
1633662000000|2021-10-08 03:00:00|15814.7|15804.7|15777.7|15767.7|15845.7|15835.7|15759.7|15749.7|25882
1633665600000|2021-10-08 04:00:00|15779.7|15769.7|15790.7|15780.7|15793.7|15783.7|15778.7|15768.7|5152
1633669200000|2021-10-08 05:00:00|15782.7|15772.7|15812.7|15802.7|15836.7|15826.7|15693.7|15683.7|50286
1633672800000|2021-10-08 06:00:00|15809.7|15799.7|15819.7|15809.7|15852.7|15842.7|15794.7|15784.7|42471
1633676400000|2021-10-08 07:00:00|15817.7|15807.7|15824.7|15812.7|15842.7|15831.7|15807.7|15795.7|11734
1633680000000|2021-10-08 08:00:00|15822.7|15811.7|15808|15784|15845.7|15834.7|15806|15782|11945
1633683600000|2021-10-08 09:00:00|15808.4|15784.4|15831.7|15820.7|15832.7|15821.7|15773.7|15762.7|5064
1633687200000|2021-10-08 10:00:00|15830.7|15819.7|15817.7|15806.7|15839.7|15827.7|15813.7|15802.7|1125
1633690800000|2021-10-08 11:00:00|15818.7|15807.7|15840.7|15829.7|15859.7|15848.7|15818.7|15806.7|2259
1633694400000|2021-10-08 12:00:00|15841.7|15828.7|15861.7|15850.7|15881.7|15870.7|15819.7|15808.7|4457
1633698000000|2021-10-08 13:00:00|15862.7|15849.7|15842.7|15831.7|15872.7|15861.7|15832.7|15821.7|4199
1633701600000|2021-10-08 14:00:00|15843.7|15832.7|15847.7|15836.7|15863.7|15852.7|15837.7|15826.7|2640
1633705200000|2021-10-08 15:00:00|15848.7|15837.7|15826.7|15814.7|15853.7|15842.7|15824.7|15813.7|1989
1633708800000|2021-10-08 16:00:00|15825.7|15815.7|15840.7|15828.7|15842.7|15830.7|15818.7|15807.7|1191
1633712400000|2021-10-08 17:00:00|15839.7|15827.7|15852.7|15841.7|15853.7|15841.7|15832.7|15821.7|1458
1633716000000|2021-10-08 18:00:00|15853.7|15842.7|15843.2|15833.2|15858.7|15847.7|15840.7|15829.7|1441
1633719600000|2021-10-08 19:00:00|15843.7|15833.7|15836.7|15826.7|15850.2|15840.2|15824.2|15814.2|1836
1633723200000|2021-10-08 20:00:00|15837.2|15827.2|15829.2|15819.2|15837.2|15827.2|15823.2|15813.2|518
1633903200000|2021-10-10 22:00:00|15851.8|15827.8|15802.2|15778.2|15852.5|15828.5|15798.8|15774.8|0
1633906800000|2021-10-10 23:00:00|15802.5|15778.5|15771.5|15747.5|15811.7|15787.7|15755.6|15731.6|0
1633910400000|2021-10-11 00:00:00|15771.2|15747.2|15835.7|15811.7|15837.4|15813.4|15764|15740|0
1633914000000|2021-10-11 01:00:00|15836|15812|15986|15976|16154|16144|15820.7|15810.7|91055
1633917600000|2021-10-11 02:00:00|15987|15977|15952|15942|16018|16008|15911|15901|42706
1633921200000|2021-10-11 03:00:00|15950|15940|15980|15970|15985|15975|15895|15885|15700
1633924800000|2021-10-11 04:00:00|15979|15969|15982|15972|15983|15973|15972|15962|2626
1633928400000|2021-10-11 05:00:00|15981|15971|15996|15986|16000|15990|15962|15952|37541
1633932000000|2021-10-11 06:00:00|15997|15987|15911|15901|16011|16001|15911|15901|44124
1633935600000|2021-10-11 07:00:00|15912|15902|15905|15894|15924|15913|15882|15871|13916
1633939200000|2021-10-11 08:00:00|15906|15895|15933.7|15909.7|15940.6|15923|15903|15886.4|4342
1633942800000|2021-10-11 09:00:00|15919|15907|15887|15876|15925|15913|15871|15859|4297
1633946400000|2021-10-11 10:00:00|15888|15877|15890|15879|15896|15885|15876|15864|1474
1633950000000|2021-10-11 11:00:00|15891|15878|15904|15893|15914|15903|15887|15876|1141
1633953600000|2021-10-11 12:00:00|15905|15892|15938|15927|15939|15928|15897|15886|1842
1633957200000|2021-10-11 13:00:00|15937|15926|15948|15937|15960|15949|15928|15917|3802
1633960800000|2021-10-11 14:00:00|15949|15938|15922|15910|15959|15948|15914|15903|2347
1633964400000|2021-10-11 15:00:00|15921|15911|15934|15923|15934|15923|15917|15906|1504
1633968000000|2021-10-11 16:00:00|15933|15922|15914|15903|15935|15924|15905|15893|1351
1633971600000|2021-10-11 17:00:00|15915|15904|15855|15844|15915|15904|15821|15809|5432
1633975200000|2021-10-11 18:00:00|15854|15843|15873|15863|15877|15866|15850|15839|1789
1633978800000|2021-10-11 19:00:00|15872.5|15862.5|15844.5|15834.5|15876.5|15866.5|15844|15834|1719
1633982400000|2021-10-11 20:00:00|15844|15834|15858.5|15848.5|15859|15849|15836.5|15826.5|767
1633986000000|2021-10-11 21:00:00|15859|15849|15860.8|15836.8|15861.2|15849|15848.5|15834.5|14
1633989600000|2021-10-11 22:00:00|15860.6|15836.6|15841.5|15817.5|15864.6|15840.6|15838.7|15814.7|0
1633993200000|2021-10-11 23:00:00|15841.8|15817.8|15851.6|15827.6|15853.8|15829.8|15837.2|15813.2|0
1633996800000|2021-10-12 00:00:00|15852.4|15828.4|15821.4|15797.4|15855.4|15831.4|15790.3|15766.3|0
1634000400000|2021-10-12 01:00:00|15810|15800|15905|15895|15921|15911|15756|15746|79940
1634004000000|2021-10-12 02:00:00|15900|15890|15920|15910|15948|15938|15865|15855|39916
1634007600000|2021-10-12 03:00:00|15919|15909|15919|15909|15989|15979|15910|15900|20027
1634011200000|2021-10-12 04:00:00|15918|15908|15936|15926|15944|15934|15907|15897|3621
1634014800000|2021-10-12 05:00:00|15934|15924|15808|15798|15983|15973|15783|15773|41181
1634018400000|2021-10-12 06:00:00|15807|15797|15842|15832|15847|15837|15732|15722|53527
1634022000000|2021-10-12 07:00:00|15843|15830|15829|15818|15853|15842|15811|15799|11664
1634025600000|2021-10-12 08:00:00|15830|15819|15875.8|15851.8|15880.4|15856.4|15812|15801|6107
1634029200000|2021-10-12 09:00:00|15855|15844|15870|15859|15889|15878|15855|15844|3384
1634032800000|2021-10-12 10:00:00|15872|15860|15875|15864|15878|15866|15859|15848|1648
1634036400000|2021-10-12 11:00:00|15874|15863|15867|15855|15877|15866|15861|15849|789
1634040000000|2021-10-12 12:00:00|15866|15854|15869|15857|15881|15870|15862|15851|807
1634043600000|2021-10-12 13:00:00|15868|15856|15880|15868|15898|15887|15863|15852|3358
1634047200000|2021-10-12 14:00:00|15881|15869|15862|15851|15889|15877|15861|15850|3416
1634050800000|2021-10-12 15:00:00|15863|15852|15879|15867|15885|15874|15863|15852|1414
1634054400000|2021-10-12 16:00:00|15880|15868|15861|15848|15886|15875|15853|15841|1153
1634058000000|2021-10-12 17:00:00|15860|15847|15856|15844|15869|15858|15855|15843|840
1634061600000|2021-10-12 18:00:00|15855|15843|15851.5|15841.5|15876|15865|15851.5|15841.5|428
1634065200000|2021-10-12 19:00:00|15852|15842|15830|15820|15852|15842|15825.5|15815.5|1362
1634068800000|2021-10-12 20:00:00|15831|15821|15820.5|15810.5|15831|15821|15810.5|15800.5|707
1634072400000|2021-10-12 21:00:00|15820|15810|15818.2|15794.2|15823.9|15810|15810|15791.1|25
1634076000000|2021-10-12 22:00:00|15819.7|15795.7|15827.1|15803.1|15830.8|15806.8|15819.1|15795.1|0
1634079600000|2021-10-12 23:00:00|15826.4|15802.4|15818.7|15794.7|15832.5|15808.5|15815.8|15791.8|0
1634083200000|2021-10-13 00:00:00|15818.4|15794.4|15836.6|15812.6|15861.9|15837.9|15818|15794|0
1634086800000|2021-10-13 01:00:00|15822.8|15812.8|15835.8|15825.8|15898.8|15888.8|15785.8|15775.8|45667
1634090400000|2021-10-13 02:00:00|15837.8|15827.8|15854.8|15844.8|15909.8|15899.8|15818.8|15808.8|23203
1634094000000|2021-10-13 03:00:00|15855.8|15845.8|15942.8|15932.8|15972.8|15962.8|15841.8|15831.8|13804
1634097600000|2021-10-13 04:00:00|15943.8|15933.8|15958.8|15948.8|15958.8|15948.8|15941.8|15931.8|1864
1634101200000|2021-10-13 05:00:00|15959.8|15949.8|16114.8|16104.8|16162.8|16152.8|15947.8|15937.8|42435
1634104800000|2021-10-13 06:00:00|16113.8|16103.8|16048.8|16038.8|16124.8|16114.8|16025.8|16015.8|28852
1634108400000|2021-10-13 07:00:00|16050.8|16037.8|16134.8|16123.8|16135.8|16124.8|16035.8|16023.8|15154
1634112000000|2021-10-13 08:00:00|16135.8|16124.8|16189.9|16165.9|16204.3|16180.3|16114.8|16102.8|10534
1634115600000|2021-10-13 09:00:00|16189.4|16165.4|16198.8|16186.8|16206.8|16195.8|16153.8|16141.8|5885
1634119200000|2021-10-13 10:00:00|16199.8|16187.8|16202.8|16190.8|16218.8|16207.8|16194.8|16183.8|2545
1634122800000|2021-10-13 11:00:00|16201.8|16191.8|16189.8|16178.8|16209.8|16197.8|16178.8|16167.8|2706
1634126400000|2021-10-13 12:00:00|16190.8|16179.8|16162.8|16149.8|16196.8|16185.8|16146.8|16134.8|3345
1634130000000|2021-10-13 13:00:00|16161.8|16148.8|16165.8|16153.8|16192.8|16180.8|16150.8|16138.8|3900
1634133600000|2021-10-13 14:00:00|16163.8|16151.8|16165.8|16153.8|16175.8|16163.8|16141.8|16130.8|2931
1634137200000|2021-10-13 15:00:00|16166.8|16154.8|16184.8|16173.8|16191.8|16180.8|16159.8|16148.8|2697
1634140800000|2021-10-13 16:00:00|16185.8|16174.8|16187.8|16176.8|16191.8|16180.8|16177.8|16166.8|2203
1634144400000|2021-10-13 17:00:00|16188.8|16177.8|16179.8|16167.8|16192.8|16181.8|16178.8|16166.8|1240
1634148000000|2021-10-13 18:00:00|16178.8|16169.8|16166.8|16156.8|16187.8|16176.8|16156.8|16145.8|1509
1634151600000|2021-10-13 19:00:00|16166.3|16156.3|16150.8|16140.8|16173.3|16163.3|16144.3|16134.3|2042
1634155200000|2021-10-13 20:00:00|16150.3|16140.3|16140.8|16130.8|16150.3|16140.3|16139.3|16129.3|706
1634158800000|2021-10-13 21:00:00|16140.3|16130.3|16163.6|16139.6|16164.2|16140.2|16139.8|16129.8|42
1634162400000|2021-10-13 22:00:00|16162.4|16138.4|16206.9|16182.9|16210.2|16186.2|16161.6|16137.6|0
1634166000000|2021-10-13 23:00:00|16206.5|16182.5|16221.6|16197.6|16233.9|16209.9|16204.4|16180.4|0
1634169600000|2021-10-14 00:00:00|16220.8|16196.8|16164.3|16140.3|16238.9|16214.9|16164.3|16140.3|0
1634173200000|2021-10-14 01:00:00|16156.9|16146.9|16007.9|15997.9|16162.9|16152.9|16003.9|15993.9|58541
1634176800000|2021-10-14 02:00:00|16006.9|15996.9|15944.9|15934.9|16006.9|15996.9|15867.9|15857.9|37641
1634180400000|2021-10-14 03:00:00|15943.9|15933.9|15938.9|15928.9|15952.9|15942.9|15902.9|15892.9|12334
1634184000000|2021-10-14 04:00:00|15940.9|15930.9|15945.9|15935.9|15951.9|15941.9|15931.9|15921.9|1599
1634187600000|2021-10-14 05:00:00|15942.9|15932.9|15963.9|15953.9|15964.9|15954.9|15898.9|15888.9|21558
1634191200000|2021-10-14 06:00:00|15961.9|15951.9|15930.9|15920.9|15995.9|15985.9|15925.9|15915.9|22773
1634194800000|2021-10-14 07:00:00|15932.9|15921.9|15945.9|15933.9|15968.9|15956.9|15931.9|15921.9|5835
1634198400000|2021-10-14 08:00:00|15948.9|15934.9|15981.4|15957.4|15992|15968|15941.9|15929.9|4636
1634202000000|2021-10-14 09:00:00|15980.9|15968.9|15980.9|15969.9|15984.9|15973.9|15975.9|15964.9|1636
1634205600000|2021-10-14 10:00:00|15979.9|15968.9|15985.9|15973.9|15985.9|15974.9|15972.9|15960.9|1237
1634209200000|2021-10-14 11:00:00|15982.9|15974.9|15988.9|15977.9|15991.9|15979.9|15980.9|15969.9|1205
1634212800000|2021-10-14 12:00:00|15989.9|15976.9|15968.9|15956.9|15989.9|15977.9|15957.9|15946.9|2509
1634216400000|2021-10-14 13:00:00|15969.9|15957.9|15918.9|15906.9|15969.9|15958.9|15891.9|15880.9|5383
1634220000000|2021-10-14 14:00:00|15917.9|15908.9|15912.9|15901.9|15933.9|15922.9|15900.9|15888.9|4324
1634223600000|2021-10-14 15:00:00|15911.9|15900.9|15924.9|15912.9|15928.9|15916.9|15897.9|15886.9|2450
1634227200000|2021-10-14 16:00:00|15923.9|15911.9|15933.9|15920.9|15943.9|15932.9|15921.9|15910.9|1539
1634230800000|2021-10-14 17:00:00|15932.9|15921.9|15942.9|15930.9|15944.9|15932.9|15924.9|15913.9|919
1634234400000|2021-10-14 18:00:00|15943.9|15931.9|15955.4|15945.4|15956.4|15946.4|15941.9|15929.9|974
1634238000000|2021-10-14 19:00:00|15954.9|15944.9|15969.9|15959.9|15976.9|15966.9|15954.9|15944.9|3507
1634241600000|2021-10-14 20:00:00|15969.4|15959.4|15965.4|15955.4|15978.4|15968.4|15954.4|15944.4|1006
1634245200000|2021-10-14 21:00:00|15965.9|15955.9|15974|15950|15976.3|15963.4|15965.4|15947.7|22
1634248800000|2021-10-14 22:00:00|15971.7|15947.7|15977.1|15953.1|15982.7|15958.7|15966.7|15942.7|0
1634252400000|2021-10-14 23:00:00|15977.8|15953.8|15975.3|15951.3|15991.7|15967.7|15972.9|15948.9|0
1634256000000|2021-10-15 00:00:00|15974.6|15950.6|15959.4|15935.4|15979.3|15955.3|15947.9|15923.9|0
1634259600000|2021-10-15 01:00:00|15959.6|15935.6|15983.5|15973.5|16052.5|16042.5|15819.5|15809.5|84173
1634263200000|2021-10-15 02:00:00|15984.5|15974.5|15944.5|15934.5|16020.5|16010.5|15917.5|15907.5|57996
1634266800000|2021-10-15 03:00:00|15945.5|15935.5|15964.5|15954.5|15989.5|15979.5|15937.5|15927.5|12789
1634270400000|2021-10-15 04:00:00|15965.5|15955.5|15969.5|15959.5|15978.5|15968.5|15960.5|15950.5|2910
1634274000000|2021-10-15 05:00:00|15968.5|15958.5|16009.5|15999.5|16035.5|16025.5|15953.5|15943.5|28037
1634277600000|2021-10-15 06:00:00|16010.5|16000.5|15991.5|15981.5|16018.5|16008.5|15976.5|15966.5|33011
1634281200000|2021-10-15 07:00:00|15993.5|15980.5|16027.5|16016.5|16037.5|16026.5|15987.5|15975.5|7856
1634284800000|2021-10-15 08:00:00|16026.5|16015.5|16020.4|15996.4|16043.5|16031.5|16007.5|15995.3|5091
1634288400000|2021-10-15 09:00:00|16027.5|16013.5|15948.5|15935.5|16027.5|16014.5|15913.5|15901.5|6124
1634292000000|2021-10-15 10:00:00|15949.5|15936.5|15944.5|15933.5|15967.5|15956.5|15927.5|15915.5|5113
1634295600000|2021-10-15 11:00:00|15943.5|15932.5|15956.5|15945.5|15960.5|15948.5|15940.5|15928.5|1941
1634299200000|2021-10-15 12:00:00|15955.5|15944.5|15950.5|15939.5|15967.5|15955.5|15941.5|15930.5|1984
1634302800000|2021-10-15 13:00:00|15949.5|15938.5|16000.5|15989.5|16015.5|16004.5|15948.5|15937.5|7303
1634306400000|2021-10-15 14:00:00|15999.5|15988.5|15992.5|15981.5|15999.5|15989.5|15964.5|15953.5|8862
1634310000000|2021-10-15 15:00:00|15993.5|15982.5|15957.5|15946.5|15996.5|15985.5|15956.5|15945.5|5961
1634313600000|2021-10-15 16:00:00|15958.5|15947.5|15955.5|15944.5|15980.5|15969.5|15944.5|15933.5|3634
1634317200000|2021-10-15 17:00:00|15954.5|15943.5|15955.5|15943.5|15960.5|15949.5|15943.5|15932.5|1617
1634320800000|2021-10-15 18:00:00|15956.5|15944.5|15968.5|15958.5|15974|15964|15954.5|15943.5|1469
1634324400000|2021-10-15 19:00:00|15969|15959|15964.5|15954.5|15973.5|15963.5|15957.5|15947.5|1210
1634328000000|2021-10-15 20:00:00|15965|15955|15969|15959|15969|15959|15956|15946|711
1634508000000|2021-10-17 22:00:00|15977.2|15953.2|15958.7|15934.7|15983.7|15959.7|15949.5|15925.5|0
1634511600000|2021-10-17 23:00:00|15959|15935|15945.9|15921.9|15962.2|15938.2|15945.4|15921.4|0
1634515200000|2021-10-18 00:00:00|15947.4|15923.4|15965|15941|15981.1|15957.1|15938.4|15914.4|0
1634518800000|2021-10-18 01:00:00|15967|15957|15648|15638|15995|15985|15565|15555|111951
1634522400000|2021-10-18 02:00:00|15649|15639|15638|15628|15706|15696|15564|15554|64188
1634526000000|2021-10-18 03:00:00|15642|15632|15614|15604|15664|15654|15598|15588|17304
1634529600000|2021-10-18 04:00:00|15615|15605|15606|15596|15635|15625|15606|15596|3656
1634533200000|2021-10-18 05:00:00|15605|15595|15558|15548|15645|15635|15532|15522|40130
1634536800000|2021-10-18 06:00:00|15557|15547|15622|15612|15638|15628|15548|15538|34617
1634540400000|2021-10-18 07:00:00|15624|15611|15674|15662|15680|15668|15617|15605|11657
1634544000000|2021-10-18 08:00:00|15675|15663|15681.7|15657.7|15706|15695|15673|15654.7|8258
1634547600000|2021-10-18 09:00:00|15681.9|15657.9|15692|15681|15707|15696|15679|15657.9|2151
1634551200000|2021-10-18 10:00:00|15693|15682|15682|15671|15699|15688|15673|15661|1303
1634554800000|2021-10-18 11:00:00|15683|15672|15680|15669|15699|15688|15679|15668|720
1634558400000|2021-10-18 12:00:00|15679|15668|15657|15646|15681|15670|15654|15643|1805
1634562000000|2021-10-18 13:00:00|15658|15645|15683|15671|15690|15678|15639|15627|5652
1634565600000|2021-10-18 14:00:00|15682|15672|15665|15654|15693|15682|15653|15641|4110
1634569200000|2021-10-18 15:00:00|15666|15655|15668|15656|15682|15671|15653|15642|2509
1634572800000|2021-10-18 16:00:00|15669|15657|15674|15663|15682|15670|15664|15653|557
1634576400000|2021-10-18 17:00:00|15675|15664|15669|15658|15680|15668|15667|15655|570
1634580000000|2021-10-18 18:00:00|15668|15657|15667|15657|15670|15659|15662|15651|583
1634583600000|2021-10-18 19:00:00|15666.5|15656.5|15660.5|15650.5|15669|15659|15659|15649|2174
1634587200000|2021-10-18 20:00:00|15661|15651|15664.5|15654.5|15668.5|15658.5|15655.5|15645.5|832
1634590800000|2021-10-18 21:00:00|15663.5|15653.5|15673.5|15649.5|15674.7|15656|15660|15648.1|6
1634594400000|2021-10-18 22:00:00|15671.1|15647.1|15674.6|15650.6|15678.7|15654.7|15669.8|15645.8|0
1634598000000|2021-10-18 23:00:00|15676|15652|15685.2|15661.2|15688.5|15664.5|15671.7|15647.7|0
1634601600000|2021-10-19 00:00:00|15685.9|15661.9|15674|15650|15703.3|15679.3|15664.4|15640.4|0
1634605200000|2021-10-19 01:00:00|15671.2|15661.2|15805.2|15795.2|15820.2|15810.2|15614.2|15604.2|82612
1634608800000|2021-10-19 02:00:00|15804.2|15794.2|15782.2|15772.2|15867.2|15857.2|15776.2|15766.2|48906
1634612400000|2021-10-19 03:00:00|15781.2|15771.2|15852.2|15842.2|15884.2|15874.2|15776.2|15766.2|22879
1634616000000|2021-10-19 04:00:00|15853.2|15843.2|15844.2|15834.2|15860.2|15850.2|15842.2|15832.2|2802
1634619600000|2021-10-19 05:00:00|15843.2|15833.2|15812.2|15802.2|15868.2|15858.2|15801.2|15791.2|29847
1634623200000|2021-10-19 06:00:00|15811.2|15801.2|15813.2|15803.2|15844.2|15834.2|15806.2|15796.2|30353
1634626800000|2021-10-19 07:00:00|15812.2|15801.2|15806.2|15794.2|15823.2|15812.2|15795.2|15783.2|9103
1634630400000|2021-10-19 08:00:00|15807.2|15795.2|15800|15776|15833.2|15822.2|15794.1|15770.1|4737
1634634000000|2021-10-19 09:00:00|15799.9|15775.9|15841.2|15829.2|15841.2|15829.2|15799.9|15775.9|1808
1634637600000|2021-10-19 10:00:00|15840.2|15830.2|15835.2|15824.2|15842.2|15831.2|15819.2|15807.2|1102
1634641200000|2021-10-19 11:00:00|15836.2|15823.2|15832.2|15821.2|15845.2|15834.2|15828.2|15817.2|1271
1634644800000|2021-10-19 12:00:00|15831.2|15820.2|15816.2|15805.2|15832.2|15821.2|15812.2|15801.2|968
1634648400000|2021-10-19 13:00:00|15814.2|15803.2|15837.2|15826.2|15842.2|15831.2|15797.2|15786.2|4061
1634652000000|2021-10-19 14:00:00|15838.2|15827.2|15865.2|15854.2|15866.2|15855.2|15826.2|15815.2|3389
1634655600000|2021-10-19 15:00:00|15864.2|15853.2|15877.2|15866.2|15883.2|15872.2|15863.2|15851.2|2777
1634659200000|2021-10-19 16:00:00|15878.2|15867.2|15890.2|15878.2|15892.2|15881.2|15876.2|15865.2|1368
1634662800000|2021-10-19 17:00:00|15889.2|15879.2|15891.2|15879.2|15891.2|15880.2|15880.2|15868.2|1399
1634666400000|2021-10-19 18:00:00|15890.2|15878.2|15882.7|15872.7|15890.2|15879.2|15867.2|15856.2|1444
1634670000000|2021-10-19 19:00:00|15882.2|15872.2|15881.2|15871.2|15886.7|15876.7|15873.7|15863.7|1750
1634673600000|2021-10-19 20:00:00|15880.7|15870.7|15871.2|15861.2|15884.7|15874.7|15871.2|15861.2|679
1634677200000|2021-10-19 21:00:00|15871.7|15861.7|15885.1|15861.1|15885.2|15869.2|15871.2|15859.4|39
1634680800000|2021-10-19 22:00:00|15887.1|15863.1|15879.5|15855.5|15887.1|15863.1|15875.7|15851.7|0
1634684400000|2021-10-19 23:00:00|15878.8|15854.8|15899.5|15875.5|15902.1|15878.1|15877.4|15853.4|0
1634688000000|2021-10-20 00:00:00|15900.9|15876.9|15880.5|15856.5|15902.3|15878.3|15880|15856|0
1634691600000|2021-10-20 01:00:00|15872.8|15862.8|15805.8|15795.8|15998.8|15988.8|15786.8|15776.8|81764
1634695200000|2021-10-20 02:00:00|15808.8|15798.8|15786.8|15776.8|15834.8|15824.8|15751.8|15741.8|36723
1634698800000|2021-10-20 03:00:00|15785.8|15775.8|15850.8|15840.8|15864.8|15854.8|15784.8|15774.8|17775
1634702400000|2021-10-20 04:00:00|15849.8|15839.8|15849.8|15839.8|15855.8|15845.8|15835.8|15825.8|1955
1634706000000|2021-10-20 05:00:00|15848.8|15838.8|15815.8|15805.8|15854.8|15844.8|15786.8|15776.8|25354
1634709600000|2021-10-20 06:00:00|15814.8|15804.8|15809.8|15799.8|15833.8|15823.8|15785.8|15775.8|28556
1634713200000|2021-10-20 07:00:00|15810.2|15799.2|15842.2|15830.2|15842.2|15831.2|15806.2|15794.2|7425
1634716800000|2021-10-20 08:00:00|15843.2|15831.2|15858.3|15834.3|15865.2|15853.2|15843.2|15821.2|6046
1634720400000|2021-10-20 09:00:00|15847.2|15835.2|15858.2|15847.2|15862.2|15850.2|15847.2|15835.2|1457
1634724000000|2021-10-20 10:00:00|15859.2|15846.2|15858.2|15847.2|15859.2|15847.2|15848.2|15836.2|1429
1634727600000|2021-10-20 11:00:00|15859.2|15848.2|15840.2|15829.2|15860.2|15849.2|15840.2|15829.2|874
1634731200000|2021-10-20 12:00:00|15839.2|15828.2|15861.2|15850.2|15865.2|15854.2|15839.2|15828.2|1292
1634734800000|2021-10-20 13:00:00|15860.2|15849.2|15839.2|15828.2|15879.2|15868.2|15835.2|15824.2|4278
1634738400000|2021-10-20 14:00:00|15840.2|15827.2|15852.2|15840.2|15861.2|15850.2|15826.2|15815.2|2313
1634742000000|2021-10-20 15:00:00|15853.2|15841.2|15861.2|15850.2|15862.2|15851.2|15844.2|15832.2|1182
1634745600000|2021-10-20 16:00:00|15862.2|15851.2|15862.2|15851.2|15869.2|15858.2|15854.2|15843.2|1105
1634749200000|2021-10-20 17:00:00|15863.2|15850.2|15856.2|15845.2|15863.2|15851.2|15835.2|15823.2|980
1634752800000|2021-10-20 18:00:00|15855.2|15844.2|15850.2|15840.2|15856.2|15845.2|15848.2|15837.2|807
1634756400000|2021-10-20 19:00:00|15850.7|15840.7|15848.2|15838.2|15851.7|15841.7|15840.2|15830.2|1174
1634760000000|2021-10-20 20:00:00|15847.7|15837.7|15848.2|15838.2|15851.7|15841.7|15844.7|15834.7|616
1634763600000|2021-10-20 21:00:00|15848.7|15838.7|15850.3|15826.3|15854.1|15840.2|15848.7|15826|7
1634767200000|2021-10-20 22:00:00|15852|15828|15850.1|15826.1|15855.8|15831.8|15845.3|15821.3|0
1634770800000|2021-10-20 23:00:00|15850.8|15826.8|15836.1|15812.1|15854.3|15830.3|15836.1|15812.1|0
1634774400000|2021-10-21 00:00:00|15836.8|15812.8|15847.5|15823.5|15849.7|15825.7|15831.5|15807.5|0
1634778000000|2021-10-21 01:00:00|15848|15824|15850.9|15840.9|15931.9|15921.9|15811.9|15801.9|58192
1634781600000|2021-10-21 02:00:00|15851.9|15841.9|15997.9|15987.9|16039.9|16029.9|15836.9|15826.9|61220
1634785200000|2021-10-21 03:00:00|15998.9|15988.9|15968.9|15958.9|16069.9|16059.9|15961.9|15951.9|33207
1634788800000|2021-10-21 04:00:00|15967.9|15957.9|15951.9|15941.9|15970.9|15960.9|15938.9|15928.9|4062
1634792400000|2021-10-21 05:00:00|15954.9|15944.9|15884.9|15874.9|15957.9|15947.9|15852.9|15842.9|43272
1634796000000|2021-10-21 06:00:00|15883.9|15873.9|16001.9|15991.9|16015.9|16005.9|15879.9|15869.9|38626
1634799600000|2021-10-21 07:00:00|16002.9|15989.9|15987.9|15976.9|16002.9|15990.9|15954.9|15943.9|9020
1634803200000|2021-10-21 08:00:00|15988.9|15977.9|15983.3|15959.3|15994.9|15983.9|15967.9|15954.3|4175
1634806800000|2021-10-21 09:00:00|15982.9|15958.9|15982.9|15970.9|15990.9|15978.9|15970.9|15958.9|2245
1634810400000|2021-10-21 10:00:00|15983.9|15971.9|15977.9|15966.9|15990.9|15979.9|15977.9|15966.9|1506
1634814000000|2021-10-21 11:00:00|15978.9|15967.9|15982.9|15971.9|15990.9|15978.9|15976.9|15965.9|793
1634817600000|2021-10-21 12:00:00|15983.9|15970.9|15975.9|15964.9|15984.9|15973.9|15965.9|15954.9|1548
1634821200000|2021-10-21 13:00:00|15976.9|15965.9|15944.9|15932.9|15977.9|15966.9|15931.9|15920.9|5095
1634824800000|2021-10-21 14:00:00|15945.9|15933.9|15968.9|15956.9|15987.9|15976.9|15945.9|15933.9|2959
1634828400000|2021-10-21 15:00:00|15969.9|15957.9|15952.9|15940.9|15969.9|15958.9|15934.9|15923.9|2267
1634832000000|2021-10-21 16:00:00|15951.9|15941.9|15967.9|15956.9|15971.9|15960.9|15949.9|15938.9|1389
1634835600000|2021-10-21 17:00:00|15968.9|15955.9|15952.9|15940.9|15969.9|15957.9|15949.9|15938.9|790
1634839200000|2021-10-21 18:00:00|15953.9|15941.9|15975.4|15965.4|15975.9|15965.9|15950.9|15939.9|705
1634842800000|2021-10-21 19:00:00|15975.9|15965.9|15973.9|15963.9|15982.4|15972.4|15970.4|15960.4|761
1634846400000|2021-10-21 20:00:00|15973.4|15963.4|15951.4|15941.4|15977.9|15967.9|15950.9|15940.9|616
1634850000000|2021-10-21 21:00:00|15952.9|15942.9|15968.4|15944.4|15972.6|15949.4|15950.9|15940.9|35
1634853600000|2021-10-21 22:00:00|15968.6|15944.6|15965.1|15941.1|15970|15946|15956.6|15932.6|0
1634857200000|2021-10-21 23:00:00|15964.7|15940.7|15962.9|15938.9|15970.6|15946.6|15958.6|15934.6|0
1634860800000|2021-10-22 00:00:00|15963.6|15939.6|15982.8|15958.8|15996.4|15972.4|15962.2|15938.2|0
1634864400000|2021-10-22 01:00:00|15982.5|15958.5|16092.5|16082.5|16161.9|16151.9|15960.9|15950.9|84430
1634868000000|2021-10-22 02:00:00|16095.5|16085.5|16095.5|16085.5|16100.5|16090.5|16003.5|15993.5|34966
1634871600000|2021-10-22 03:00:00|16096.5|16086.5|16192.5|16182.5|16202.5|16192.5|16061.5|16051.5|30296
1634875200000|2021-10-22 04:00:00|16193.5|16183.5|16216.5|16206.5|16231.5|16221.5|16193.5|16183.5|9121
1634878800000|2021-10-22 05:00:00|16214.5|16204.5|16192.5|16182.5|16290.5|16280.5|16168.5|16158.5|56116
1634882400000|2021-10-22 06:00:00|16193.5|16183.5|16165.5|16155.5|16210.5|16200.5|16151.5|16141.5|33061
1634886000000|2021-10-22 07:00:00|16148.1|16137.1|16152.1|16140.1|16180.1|16168.1|16141.1|16129.1|12423
1634889600000|2021-10-22 08:00:00|16151.1|16141.1|16175.4|16151.4|16182.8|16158.8|16143.1|16131.1|5697
1634893200000|2021-10-22 09:00:00|16174.1|16163.1|16176.1|16165.1|16177.1|16166.1|16162.1|16150.1|3552
1634896800000|2021-10-22 10:00:00|16177.1|16164.1|16184.1|16172.1|16192.1|16180.1|16168.1|16157.1|2583
1634900400000|2021-10-22 11:00:00|16185.1|16174.1|16181.1|16170.1|16198.1|16187.1|16181.1|16169.1|2410
1634904000000|2021-10-22 12:00:00|16182.1|16171.1|16169.1|16158.1|16183.1|16171.1|16164.1|16153.1|2145
1634907600000|2021-10-22 13:00:00|16168.1|16157.1|16200.1|16189.1|16203.1|16192.1|16153.1|16141.1|3810
1634911200000|2021-10-22 14:00:00|16201.1|16190.1|16187.1|16176.1|16214.1|16203.1|16186.1|16174.1|3526
1634914800000|2021-10-22 15:00:00|16186.1|16175.1|16126.1|16114.1|16190.1|16179.1|16110.1|16099.1|5647
1634918400000|2021-10-22 16:00:00|16125.1|16113.1|16151.1|16139.1|16164.1|16152.1|16115.1|16104.1|2882
1634922000000|2021-10-22 17:00:00|16152.1|16140.1|16130.1|16118.1|16153.1|16142.1|16126.1|16115.1|1926
1634925600000|2021-10-22 18:00:00|16129.1|16119.1|16137.6|16127.6|16160.1|16148.1|16124.1|16113.1|1869
1634929200000|2021-10-22 19:00:00|16137.1|16127.1|16141.1|16131.1|16144.6|16134.6|16118.1|16108.1|2405
1634932800000|2021-10-22 20:00:00|16141.6|16131.6|16122.1|16112.1|16144.1|16134.1|16118.6|16108.6|561
1635112800000|2021-10-24 22:00:00|16095.8|16071.8|16100.6|16076.6|16112.9|16088.9|16089.6|16065.6|0
1635116400000|2021-10-24 23:00:00|16101.3|16077.3|16095.9|16071.9|16105.7|16081.7|16086.4|16062.4|0
1635120000000|2021-10-25 00:00:00|16096.6|16072.6|16138.3|16114.3|16140.1|16116.1|16095.9|16071.9|0
1635123600000|2021-10-25 01:00:00|16138.8|16114.8|16076|16066|16146.1|16136.1|16003|15993|96311
1635127200000|2021-10-25 02:00:00|16074|16064|16089|16079|16145|16135|16033|16023|60636
1635130800000|2021-10-25 03:00:00|16091|16081|16078|16068|16141|16131|16076|16066|26283
1635134400000|2021-10-25 04:00:00|16081|16071|16077|16067|16085|16075|16073|16063|4078
1635138000000|2021-10-25 05:00:00|16085|16075|16100|16090|16101|16091|16045|16035|10385
1635141600000|2021-10-25 06:00:00|16093|16083|16125|16115|16148|16138|16085|16075|18210
1635145200000|2021-10-25 07:00:00|16126|16113|16121|16108|16132|16120|16116|16104|5006
1635148800000|2021-10-25 08:00:00|16120|16110|16126|16102|16135.3|16121|16119|16100.1|2700
1635152400000|2021-10-25 09:00:00|16134|16115|16122|16110|16134|16116|16114|16103|3755
1635156000000|2021-10-25 10:00:00|16121|16109|16124|16112|16133|16122|16121|16109|1709
1635159600000|2021-10-25 11:00:00|16123|16111|16121|16109|16125|16113|16118|16106|637
1635163200000|2021-10-25 12:00:00|16122|16110|16123|16111|16127|16116|16117|16106|631
1635166800000|2021-10-25 13:00:00|16122|16110|16113|16100|16137|16125|16088|16077|1181
1635170400000|2021-10-25 14:00:00|16114|16101|16118|16107|16122|16110|16105|16093|1201
1635174000000|2021-10-25 15:00:00|16119|16106|16112|16100|16129|16118|16111|16099|1853
1635177600000|2021-10-25 16:00:00|16111|16099|16118|16106|16124|16112|16109|16096|946
1635181200000|2021-10-25 17:00:00|16119|16107|16110|16099|16123|16111|16110|16098|793
1635184800000|2021-10-25 18:00:00|16111|16100|16114.5|16104.5|16118|16107|16109|16097|958
1635188400000|2021-10-25 19:00:00|16115|16105|16111|16101|16116.5|16106.5|16102|16092|918
1635192000000|2021-10-25 20:00:00|16111.5|16101.5|16120|16110|16120.5|16110.5|16107|16097|1178
1635195600000|2021-10-25 21:00:00|16119.5|16109.5|16123|16099|16124.2|16111|16114.5|16097.2|1388
1635199200000|2021-10-25 22:00:00|16124.3|16100.3|16115.3|16091.3|16125.8|16101.8|16113.9|16089.9|0
1635202800000|2021-10-25 23:00:00|16115.7|16091.7|16128.6|16104.6|16129.3|16105.3|16114|16090|0
1635206400000|2021-10-26 00:00:00|16129.3|16105.3|16149.9|16125.9|16162.8|16138.8|16124.5|16100.5|0
1635210000000|2021-10-26 01:00:00|16130.2|16120.2|16054.2|16044.2|16266.2|16256.2|16052.2|16042.2|71390
1635213600000|2021-10-26 02:00:00|16051.2|16041.2|16109.2|16099.2|16147.2|16137.2|16000.2|15990.2|58030
1635217200000|2021-10-26 03:00:00|16108.2|16098.2|16121.2|16111.2|16133.2|16123.2|16075.2|16065.2|23856
1635220800000|2021-10-26 04:00:00|16119.2|16109.2|16123.2|16113.2|16127.2|16117.2|16110.2|16100.2|21220
1635224400000|2021-10-26 05:00:00|16127.2|16117.2|16049.2|16039.2|16177.2|16167.2|16015.2|16005.2|31668
1635228000000|2021-10-26 06:00:00|16048.2|16038.2|16064.2|16054.2|16076.2|16066.2|16031.2|16021.2|40629
1635231600000|2021-10-26 07:00:00|16066.2|16055.2|16079.2|16066.2|16086.2|16074.2|16059.2|16047.2|14137
1635235200000|2021-10-26 08:00:00|16080.2|16067.2|16086.3|16062.3|16093|16075.2|16074.7|16050.7|4789
1635238800000|2021-10-26 09:00:00|16086.7|16062.7|16078.2|16067.2|16087.6|16071.2|16071.2|16058.2|2415
1635242400000|2021-10-26 10:00:00|16079.2|16068.2|16084.2|16072.2|16090.2|16078.2|16079.2|16068.2|871
1635246000000|2021-10-26 11:00:00|16083.2|16071.2|16076.2|16064.2|16084.2|16072.2|16071.2|16060.2|1348
1635249600000|2021-10-26 12:00:00|16075.2|16063.2|16085.2|16074.2|16085.2|16074.2|16071.2|16059.2|2665
1635253200000|2021-10-26 13:00:00|16084.2|16073.2|16077.2|16066.2|16087.2|16076.2|16065.2|16053.2|3301
1635256800000|2021-10-26 14:00:00|16076.2|16065.2|16082.2|16070.2|16086.2|16074.2|16072.2|16061.2|2031
1635260400000|2021-10-26 15:00:00|16083.2|16072.2|16014.2|16002.2|16084.2|16072.2|16010.2|15999.2|4407
1635264000000|2021-10-26 16:00:00|16013.2|16001.2|16001.2|15989.2|16017.2|16005.2|15983.2|15972.2|2959
1635267600000|2021-10-26 17:00:00|16000.2|15988.2|16004.2|15993.2|16027.2|16016.2|15998.2|15986.2|2173
1635271200000|2021-10-26 18:00:00|16006.2|15994.2|16005.2|15995.2|16013.2|16001.2|16001.2|15990.2|1413
1635274800000|2021-10-26 19:00:00|16005.7|15995.7|16007.2|15997.2|16021.7|16011.7|16005.7|15995.7|1261
1635278400000|2021-10-26 20:00:00|16008.7|15998.7|16015.7|16005.7|16022.2|16012.2|16005.7|15995.7|470
1635282000000|2021-10-26 21:00:00|16015.2|16005.2|16023.2|15999.2|16027.4|16005.2|16013.2|15999.2|9
1635285600000|2021-10-26 22:00:00|16024|16000|16056.8|16032.8|16060|16036|16023.3|15999.3|0
1635289200000|2021-10-26 23:00:00|16056.1|16032.1|16053.7|16029.7|16064.6|16040.6|16045.9|16021.9|0
1635292800000|2021-10-27 00:00:00|16054.4|16030.4|16027.4|16003.4|16060.1|16036.1|16027.4|16003.4|0
1635296400000|2021-10-27 01:00:00|16006.2|15996.2|15896.2|15886.2|16016.2|16006.2|15850.2|15840.2|86232
1635300000000|2021-10-27 02:00:00|15900.2|15890.2|15828.2|15818.2|15960.2|15950.2|15790.2|15780.2|62303
1635303600000|2021-10-27 03:00:00|15826.2|15816.2|15827.2|15817.2|15841.2|15831.2|15790.2|15780.2|26068
1635307200000|2021-10-27 04:00:00|15826.2|15816.2|15823.2|15813.2|15829.2|15819.2|15816.2|15806.2|9190
1635310800000|2021-10-27 05:00:00|15824.2|15814.2|15821.2|15811.2|15872.2|15862.2|15790.2|15780.2|40278
1635314400000|2021-10-27 06:00:00|15820.2|15810.2|15819.2|15809.2|15841.2|15831.2|15755.2|15745.2|46563
1635318000000|2021-10-27 07:00:00|15821.2|15810.2|15845.2|15833.2|15862.2|15850.2|15820.2|15807.2|23782
1635321600000|2021-10-27 08:00:00|15847.2|15834.2|15831.7|15807.7|15868.2|15856.2|15830.8|15806.8|10068
1635325200000|2021-10-27 09:00:00|15848.2|15836.2|15828.2|15816.2|15848.2|15836.2|15822.2|15808.2|3943
1635328800000|2021-10-27 10:00:00|15829.2|15817.2|15825.2|15813.2|15838.2|15827.2|15819.2|15808.2|938
1635332400000|2021-10-27 11:00:00|15824.2|15812.2|15830.2|15818.2|15841.2|15829.2|15824.2|15812.2|1383
1635336000000|2021-10-27 12:00:00|15829.2|15817.2|15836.2|15824.2|15843.2|15832.2|15825.2|15814.2|933
1635339600000|2021-10-27 13:00:00|15837.2|15825.2|15858.2|15845.2|15879.2|15867.2|15830.2|15819.2|3643
1635343200000|2021-10-27 14:00:00|15859.2|15846.2|15830.2|15818.2|15860.2|15848.2|15825.2|15813.2|2074
1635346800000|2021-10-27 15:00:00|15832.2|15819.2|15822.2|15810.2|15846.2|15834.2|15818.2|15807.2|2062
1635350400000|2021-10-27 16:00:00|15821.2|15811.2|15821.2|15809.2|15832.2|15820.2|15815.2|15804.2|2026
1635354000000|2021-10-27 17:00:00|15822.2|15810.2|15818.2|15805.2|15823.2|15812.2|15815.2|15803.2|1625
1635357600000|2021-10-27 18:00:00|15817.2|15804.2|15807.7|15797.7|15826.2|15814.2|15805.2|15795.2|1205
1635361200000|2021-10-27 19:00:00|15806.7|15796.7|15781.2|15771.2|15807.2|15797.2|15773.7|15763.7|3570
1635364800000|2021-10-27 20:00:00|15780.7|15770.7|15802.2|15792.2|15802.7|15792.7|15780.2|15770.2|1290
1635368400000|2021-10-27 21:00:00|15802.7|15792.7|15795|15771|15803.2|15793.2|15793.9|15769.9|23
1635372000000|2021-10-27 22:00:00|15796.5|15772.5|15806|15782|15807.4|15783.4|15795.8|15771.8|0
1635375600000|2021-10-27 23:00:00|15806.3|15782.3|15811.6|15787.6|15813.3|15789.3|15802.8|15778.8|0
1635379200000|2021-10-28 00:00:00|15810.9|15786.9|15803.4|15779.4|15814|15790|15791.2|15767.2|0
1635382800000|2021-10-28 01:00:00|15806.8|15796.8|15769.8|15759.8|15874.8|15864.8|15719.8|15709.8|64097
1635386400000|2021-10-28 02:00:00|15771.8|15761.8|15810.8|15800.8|15875.8|15865.8|15749.8|15739.8|45870
1635390000000|2021-10-28 03:00:00|15811.8|15801.8|15806.8|15796.8|15841.8|15831.8|15758.8|15748.8|16481
1635393600000|2021-10-28 04:00:00|15804.8|15794.8|15816.8|15806.8|15816.8|15806.8|15797.8|15787.8|2852
1635397200000|2021-10-28 05:00:00|15820.8|15810.8|15811.8|15801.8|15850.8|15840.8|15795.8|15785.8|22029
1635400800000|2021-10-28 06:00:00|15812.8|15802.8|15785.8|15775.8|15827.8|15817.8|15718.8|15708.8|60862
1635404400000|2021-10-28 07:00:00|15788.8|15776.8|15820.8|15809.8|15824.8|15813.8|15775.8|15763.8|12647
1635408000000|2021-10-28 08:00:00|15821.8|15810.8|15842|15818|15852.4|15832.8|15811.8|15799.8|6046
1635411600000|2021-10-28 09:00:00|15816.8|15803.8|15805.8|15794.8|15825.8|15813.8|15797.8|15785.8|3671
1635415200000|2021-10-28 10:00:00|15806.8|15793.8|15814.8|15803.8|15816.8|15805.8|15798.8|15787.8|1419
1635418800000|2021-10-28 11:00:00|15815.8|15804.8|15801.8|15790.8|15817.8|15805.8|15796.8|15783.8|1289
1635422400000|2021-10-28 12:00:00|15800.8|15789.8|15818.8|15807.8|15818.8|15807.8|15798.8|15787.8|1416
1635426000000|2021-10-28 13:00:00|15817.8|15806.8|15842.8|15830.8|15845.8|15834.8|15791.8|15780.8|6572
1635429600000|2021-10-28 14:00:00|15841.8|15831.8|15827.8|15816.8|15858.8|15847.8|15826.8|15815.8|4052
1635433200000|2021-10-28 15:00:00|15828.8|15817.8|15828.8|15817.8|15835.8|15823.8|15817.8|15806.8|2892
1635436800000|2021-10-28 16:00:00|15829.8|15818.8|15827.8|15816.8|15833.8|15822.8|15826.8|15815.8|2533
1635440400000|2021-10-28 17:00:00|15828.8|15817.8|15831.8|15819.8|15836.8|15825.8|15826.8|15815.8|738
1635444000000|2021-10-28 18:00:00|15830.8|15820.8|15824.3|15814.3|15834.8|15822.8|15821.3|15810.8|1363
1635447600000|2021-10-28 19:00:00|15823.8|15813.8|15849.3|15839.3|15853.3|15843.3|15822.3|15812.3|3327
1635451200000|2021-10-28 20:00:00|15848.8|15838.8|15838.8|15828.8|15848.8|15838.8|15830.8|15820.8|764
1635454800000|2021-10-28 21:00:00|15839.3|15829.3|15846|15822|15850.8|15832.3|15836.8|15819.4|43
1635458400000|2021-10-28 22:00:00|15841.7|15817.7|15837.1|15813.1|15847.7|15823.7|15833.9|15809.9|0
1635462000000|2021-10-28 23:00:00|15836.5|15812.5|15838.3|15814.3|15840.8|15816.8|15831.1|15807.1|0
1635465600000|2021-10-29 00:00:00|15839|15815|15836.1|15812.1|15844.6|15820.6|15820.2|15796.2|0
1635469200000|2021-10-29 01:00:00|15837.1|15813.1|15788.9|15778.9|15869.9|15859.9|15756.9|15746.9|68692
1635472800000|2021-10-29 02:00:00|15787.9|15777.9|15801.9|15791.9|15847.9|15837.9|15757.9|15747.9|38898
1635476400000|2021-10-29 03:00:00|15803.9|15793.9|15813.9|15803.9|15835.9|15825.9|15778.9|15768.9|18468
1635480000000|2021-10-29 04:00:00|15812.9|15802.9|15818.9|15808.9|15818.9|15808.9|15809.9|15799.9|1860
1635483600000|2021-10-29 05:00:00|15819.9|15809.9|15842.9|15832.9|15852.9|15842.9|15792.9|15782.9|28646
1635487200000|2021-10-29 06:00:00|15843.9|15833.9|15852.9|15842.9|15856.9|15846.9|15806.9|15796.9|43339
1635490800000|2021-10-29 07:00:00|15853.9|15841.9|15849.9|15838.9|15866.9|15855.9|15841.9|15829.9|12173
1635494400000|2021-10-29 08:00:00|15848.9|15837.9|15845.9|15821.9|15857.9|15845.9|15826.9|15804.1|4621
1635498000000|2021-10-29 09:00:00|15842.6|15818.6|15827.9|15815.9|15845.9|15833.9|15817.9|15805.9|2730
1635501600000|2021-10-29 10:00:00|15828.9|15816.9|15829.9|15818.9|15831.9|15820.9|15808.9|15797.9|1431
1635505200000|2021-10-29 11:00:00|15827.9|15816.9|15833.9|15821.9|15835.9|15824.9|15827.9|15816.9|533
1635508800000|2021-10-29 12:00:00|15834.9|15822.9|15835.9|15824.9|15848.9|15837.9|15828.9|15817.9|939
1635512400000|2021-10-29 13:00:00|15836.9|15825.9|15827.9|15815.9|15846.9|15835.9|15825.9|15814.9|2323
1635516000000|2021-10-29 14:00:00|15828.9|15816.9|15807.9|15795.9|15833.9|15821.9|15803.9|15791.9|3191
1635519600000|2021-10-29 15:00:00|15806.9|15796.9|15822.9|15811.9|15834.9|15823.9|15806.9|15795.9|2084
1635523200000|2021-10-29 16:00:00|15823.9|15810.9|15821.9|15809.9|15827.9|15816.9|15816.9|15805.9|536
1635526800000|2021-10-29 17:00:00|15822.9|15810.9|15807.9|15796.9|15831.9|15819.9|15807.9|15796.9|1366
1635530400000|2021-10-29 18:00:00|15808.9|15797.9|15811.4|15801.4|15819.9|15809.9|15796.9|15784.9|1510
1635534000000|2021-10-29 19:00:00|15811.9|15801.9|15839.4|15829.4|15839.4|15829.4|15798.9|15788.9|2529
1635537600000|2021-10-29 20:00:00|15840.4|15830.4|15825.9|15815.9|15840.4|15830.4|15824.9|15814.9|695
1635717600000|2021-10-31 22:00:00|15861.1|15837.1|15863.6|15839.6|15873.4|15849.4|15856.2|15832.2|0
1635721200000|2021-10-31 23:00:00|15864.3|15840.3|15886.2|15862.2|15887.5|15863.5|15842.8|15818.8|0
1635724800000|2021-11-01 00:00:00|15886.9|15862.9|15893.9|15869.9|15902|15878|15883.5|15859.5|0
1635728400000|2021-11-01 01:00:00|15893.6|15869.6|15664.9|15654.9|15893.6|15869.6|15540.9|15530.9|101850
1635732000000|2021-11-01 02:00:00|15662.9|15652.9|15786.9|15776.9|15814.9|15804.9|15628.9|15618.9|55219
1635735600000|2021-11-01 03:00:00|15787.9|15777.9|15735.9|15725.9|15797.9|15787.9|15722.9|15712.9|18814
1635739200000|2021-11-01 04:00:00|15736.9|15726.9|15752.9|15742.9|15752.9|15742.9|15735.9|15725.9|1873
1635742800000|2021-11-01 05:00:00|15751.9|15741.9|15738.9|15728.9|15793.9|15783.9|15727.9|15717.9|28631
1635746400000|2021-11-01 06:00:00|15739.9|15729.9|15710.9|15700.9|15761.9|15751.9|15710.9|15700.9|22545
1635750000000|2021-11-01 07:00:00|15709.9|15699.9|15740.9|15730.9|15749.9|15739.9|15704.9|15694.9|8804
1635753600000|2021-11-01 08:00:00|15742.9|15731.9|15768.6|15744.6|15772|15748|15735.9|15723.9|3477
1635757200000|2021-11-01 09:00:00|15756.9|15744.9|15762.9|15750.9|15782.9|15771.9|15756.9|15744.9|1683
1635760800000|2021-11-01 10:00:00|15761.9|15751.9|15757.9|15745.9|15764.9|15753.9|15752.9|15740.9|1023
1635764400000|2021-11-01 11:00:00|15758.9|15746.9|15759.9|15748.9|15764.9|15753.9|15753.9|15742.9|562
1635768000000|2021-11-01 12:00:00|15758.9|15747.9|15761.9|15750.9|15764.9|15752.9|15753.9|15742.9|1033
1635771600000|2021-11-01 13:00:00|15760.9|15749.9|15777.9|15766.9|15802.9|15791.9|15755.9|15744.9|6656
1635775200000|2021-11-01 14:00:00|15778.9|15767.9|15791.9|15780.9|15797.9|15785.9|15766.9|15754.9|5400
1635778800000|2021-11-01 15:00:00|15790.9|15779.9|15805.9|15794.9|15806.9|15795.9|15789.9|15778.9|3391
1635782400000|2021-11-01 16:00:00|15806.9|15795.9|15797.9|15786.9|15811.9|15800.9|15790.9|15778.9|4409
1635786000000|2021-11-01 17:00:00|15798.9|15787.9|15778.9|15767.9|15799.9|15787.9|15775.9|15764.9|3244
1635789600000|2021-11-01 18:00:00|15779.9|15768.9|15772.9|15761.9|15780.9|15768.9|15771.9|15760.9|2692
1635793200000|2021-11-01 19:00:00|15771.9|15760.9|15801.9|15791.9|15803.9|15793.9|15771.9|15760.9|1273
1635796800000|2021-11-01 20:00:00|15800.4|15790.4|15788.9|15778.9|15801.4|15791.4|15788.4|15778.4|463
1635800400000|2021-11-01 21:00:00|15788.4|15778.4|15789.4|15765.4|15793.2|15779.4|15783.9|15764.8|26
1635804000000|2021-11-01 22:00:00|15791.8|15767.8|15797.3|15773.3|15799|15775|15783.2|15759.2|0
1635807600000|2021-11-01 23:00:00|15796.9|15772.9|15786.4|15762.4|15797.3|15773.3|15786.4|15762.4|0
1635811200000|2021-11-02 00:00:00|15787.1|15763.1|15792.2|15768.2|15795.6|15771.6|15783.7|15759.7|0
1635814800000|2021-11-02 01:00:00|15792.5|15768.5|15745.1|15735.1|15818.1|15808.1|15685.1|15675.1|61971
1635818400000|2021-11-02 02:00:00|15744.1|15734.1|15615.1|15605.1|15764.1|15754.1|15589.1|15579.1|58772
1635822000000|2021-11-02 03:00:00|15614.1|15604.1|15479.1|15469.1|15621.1|15611.1|15471.1|15461.1|47703
1635825600000|2021-11-02 04:00:00|15478.1|15468.1|15440.1|15430.1|15485.1|15475.1|15432.1|15422.1|10522
1635829200000|2021-11-02 05:00:00|15439.1|15429.1|15400.1|15390.1|15492.1|15482.1|15369.1|15359.1|88955
1635832800000|2021-11-02 06:00:00|15402.1|15392.1|15503.1|15493.1|15509.1|15499.1|15372.1|15362.1|54782
1635836400000|2021-11-02 07:00:00|15504.1|15494.1|15505.1|15495.1|15539.1|15529.1|15493.1|15483.1|12002
1635840000000|2021-11-02 08:00:00|15506.1|15494.1|15515.1|15491.1|15534.6|15518.1|15506.1|15489.8|8394
1635843600000|2021-11-02 09:00:00|15498.1|15486.1|15514.1|15502.1|15526.1|15514.1|15497.1|15485.1|3231
1635847200000|2021-11-02 10:00:00|15515.1|15503.1|15520.1|15508.1|15520.1|15509.1|15504.1|15492.1|1515
1635850800000|2021-11-02 11:00:00|15521.1|15509.1|15520.1|15509.1|15523.1|15512.1|15514.1|15503.1|459
1635854400000|2021-11-02 12:00:00|15521.1|15510.1|15517.1|15506.1|15529.1|15518.1|15516.1|15505.1|1020
1635858000000|2021-11-02 13:00:00|15518.1|15507.1|15497.1|15486.1|15519.1|15508.1|15490.1|15479.1|3419
1635861600000|2021-11-02 14:00:00|15498.1|15485.1|15499.1|15487.1|15502.1|15491.1|15481.1|15470.1|1970
1635865200000|2021-11-02 15:00:00|15500.1|15488.1|15519.1|15508.1|15528.1|15517.1|15495.1|15484.1|2414
1635868800000|2021-11-02 16:00:00|15518.1|15507.1|15512.1|15500.1|15519.1|15508.1|15498.1|15487.1|1664
1635872400000|2021-11-02 17:00:00|15513.1|15501.1|15515.1|15504.1|15525.1|15514.1|15503.1|15492.1|1340
1635876000000|2021-11-02 18:00:00|15514.1|15503.1|15499.1|15488.1|15517.1|15505.1|15493.1|15482.1|2432
1635879600000|2021-11-02 19:00:00|15500.1|15489.1|15497.1|15487.1|15503.1|15491.1|15488.1|15477.1|2297
1635883200000|2021-11-02 20:00:00|15496.6|15486.6|15492.6|15482.6|15496.6|15486.6|15482.6|15472.6|1179
1635886800000|2021-11-02 21:00:00|15493.1|15483.1|15497.5|15473.5|15499.8|15483.1|15483.1|15471.6|81
1635890400000|2021-11-02 22:00:00|15498.3|15474.3|15491.9|15467.9|15499|15475|15491.9|15467.9|0
1635894000000|2021-11-02 23:00:00|15492.6|15468.6|15491|15467|15495.3|15471.3|15489.6|15465.6|0
1635897600000|2021-11-03 00:00:00|15490.3|15466.3|15499.9|15475.9|15500.3|15476.3|15485|15461|0
1635901200000|2021-11-03 01:00:00|15494.1|15484.1|15495.1|15485.1|15569.1|15559.1|15463.1|15453.1|52133
1635904800000|2021-11-03 02:00:00|15494.1|15484.1|15466.1|15456.1|15508.1|15498.1|15443.1|15433.1|32303
1635908400000|2021-11-03 03:00:00|15468.1|15458.1|15412.1|15402.1|15472.1|15462.1|15370.1|15360.1|25188
1635912000000|2021-11-03 04:00:00|15411.1|15401.1|15405.1|15395.1|15415.1|15405.1|15404.1|15394.1|1376
1635915600000|2021-11-03 05:00:00|15404.1|15394.1|15335.1|15325.1|15428.1|15418.1|15326.1|15316.1|30743
1635919200000|2021-11-03 06:00:00|15336.1|15326.1|15354.1|15344.1|15431.1|15421.1|15334.1|15324.1|34408
1635922800000|2021-11-03 07:00:00|15355.1|15345.1|15388.1|15378.1|15397.1|15387.1|15350.1|15340.1|9075
1635926400000|2021-11-03 08:00:00|15389.1|15377.1|15399.8|15375.8|15413.1|15402.1|15384.1|15368.4|5157
1635930000000|2021-11-03 09:00:00|15398.9|15374.9|15392.1|15381.1|15414.1|15402.1|15387.1|15373.7|2256
1635933600000|2021-11-03 10:00:00|15393.1|15382.1|15397.1|15386.1|15405.1|15393.1|15390.1|15378.1|1451
1635937200000|2021-11-03 11:00:00|15396.1|15385.1|15399.1|15387.1|15402.1|15391.1|15390.1|15379.1|655
1635940800000|2021-11-03 12:00:00|15400.1|15389.1|15386.1|15375.1|15402.1|15391.1|15385.1|15374.1|1087
1635944400000|2021-11-03 13:00:00|15385.1|15374.1|15367.1|15356.1|15388.1|15377.1|15354.1|15342.1|2472
1635948000000|2021-11-03 14:00:00|15368.1|15357.1|15381.1|15370.1|15387.1|15375.1|15354.1|15343.1|1242
1635951600000|2021-11-03 15:00:00|15380.1|15369.1|15382.1|15371.1|15384.1|15373.1|15363.1|15352.1|1393
1635955200000|2021-11-03 16:00:00|15381.1|15370.1|15356.1|15345.1|15385.1|15374.1|15354.1|15342.1|1403
1635958800000|2021-11-03 17:00:00|15357.1|15344.1|15351.1|15338.1|15364.1|15352.1|15349.1|15337.1|650
1635962400000|2021-11-03 18:00:00|15350.1|15337.1|15419.1|15408.1|15422.1|15410.1|15347.1|15335.1|4373
1635966000000|2021-11-03 19:00:00|15420.1|15409.1|15423.6|15413.6|15431.6|15421.6|15411.1|15400.1|3160
1635969600000|2021-11-03 20:00:00|15422.6|15412.6|15427.1|15417.1|15429.1|15419.1|15417.6|15407.6|577
1635973200000|2021-11-03 21:00:00|15427.6|15417.6|15435.1|15411.1|15436.6|15419.6|15426.1|15410.7|41
1635976800000|2021-11-03 22:00:00|15435|15411|15444|15420|15445.4|15421.4|15433.2|15409.2|0
1635980400000|2021-11-03 23:00:00|15444.7|15420.7|15455.3|15431.3|15456.6|15432.6|15444|15420|0
1635984000000|2021-11-04 00:00:00|15454.6|15430.6|15439.7|15415.7|15454.6|15430.6|15436.5|15412.5|0
1635987600000|2021-11-04 01:00:00|15428.6|15418.6|15495.4|15485.4|15520.4|15510.4|15403.1|15393.1|50045
1635991200000|2021-11-04 02:00:00|15496.4|15486.4|15584.4|15574.4|15621.4|15611.4|15470.4|15460.4|41854
1635994800000|2021-11-04 03:00:00|15583.4|15573.4|15546.4|15536.4|15589.4|15579.4|15515.4|15505.4|14973
1635998400000|2021-11-04 04:00:00|15545.4|15535.4|15542.4|15532.4|15548.4|15538.4|15536.4|15526.4|1586
1636002000000|2021-11-04 05:00:00|15541.4|15531.4|15560.4|15550.4|15616.4|15606.4|15538.4|15528.4|34247
1636005600000|2021-11-04 06:00:00|15561.4|15551.4|15566.4|15556.4|15586.4|15576.4|15547.4|15537.4|34879
1636009200000|2021-11-04 07:00:00|15565.4|15555.4|15567.4|15557.4|15578.4|15568.4|15556.4|15546.4|7524
1636012800000|2021-11-04 08:00:00|15566.4|15556.4|15559.1|15535.1|15590.4|15579.4|15554|15530|7472
1636016400000|2021-11-04 09:00:00|15542.4|15531.4|15546.4|15535.4|15553.4|15542.4|15533.4|15522.4|2494
1636020000000|2021-11-04 10:00:00|15545.4|15534.4|15543.4|15532.4|15552.4|15541.4|15537.4|15525.4|1509
1636023600000|2021-11-04 11:00:00|15542.4|15531.4|15529.4|15518.4|15543.4|15532.4|15527.4|15516.4|553
1636027200000|2021-11-04 12:00:00|15530.4|15517.4|15534.4|15522.4|15535.4|15524.4|15526.4|15515.4|1489
1636030800000|2021-11-04 13:00:00|15533.4|15521.4|15525.4|15514.4|15534.4|15523.4|15511.4|15500.4|2920
1636034400000|2021-11-04 14:00:00|15526.4|15513.4|15502.4|15491.4|15526.4|15515.4|15500.4|15489.4|3084
1636038000000|2021-11-04 15:00:00|15501.4|15490.4|15497.4|15486.4|15502.4|15491.4|15476.4|15465.4|4006
1636041600000|2021-11-04 16:00:00|15498.4|15487.4|15487.4|15476.4|15500.4|15488.4|15483.4|15472.4|1401
1636045200000|2021-11-04 17:00:00|15486.4|15475.4|15488.4|15476.4|15495.4|15484.4|15486.4|15474.4|1486
1636048800000|2021-11-04 18:00:00|15489.4|15477.4|15491.4|15480.4|15495.4|15484.4|15483.4|15472.4|1126
1636052400000|2021-11-04 19:00:00|15492.4|15479.4|15509.9|15499.9|15509.9|15499.9|15488.4|15477.4|1098
1636056000000|2021-11-04 20:00:00|15510.4|15500.4|15508.4|15498.4|15513.9|15503.9|15505.9|15495.9|690
1636059600000|2021-11-04 21:00:00|15508.9|15498.9|15513.4|15489.4|15516.1|15499.4|15506.4|15488.9|36
1636063200000|2021-11-04 22:00:00|15511.7|15487.7|15516.9|15492.9|15519.5|15495.5|15507.4|15483.4|0
1636066800000|2021-11-04 23:00:00|15517.6|15493.6|15522.4|15498.4|15523.1|15499.1|15511.8|15487.8|0
1636070400000|2021-11-05 00:00:00|15521.7|15497.7|15511.9|15487.9|15522.4|15498.4|15497|15473|0
1636074000000|2021-11-05 01:00:00|15507.4|15497.4|15567.4|15557.4|15619.4|15609.4|15476.4|15466.4|62891
1636077600000|2021-11-05 02:00:00|15569.4|15559.4|15644.4|15634.4|15708.4|15698.4|15560.4|15550.4|38850
1636081200000|2021-11-05 03:00:00|15645.4|15635.4|15658.4|15648.4|15676.4|15666.4|15638.4|15628.4|11113
1636084800000|2021-11-05 04:00:00|15660.4|15650.4|15655.4|15645.4|15666.4|15656.4|15651.4|15641.4|1315
1636088400000|2021-11-05 05:00:00|15656.4|15646.4|15610.4|15600.4|15667.4|15657.4|15605.4|15595.4|23905
1636092000000|2021-11-05 06:00:00|15611.4|15601.4|15555.4|15545.4|15611.4|15601.4|15535.4|15525.4|26157
1636095600000|2021-11-05 07:00:00|15556.4|15546.4|15506.4|15496.4|15568.4|15558.4|15490.4|15480.4|16478
1636099200000|2021-11-05 08:00:00|15505.4|15494.4|15515.7|15491.7|15527.3|15510.4|15496.4|15485.4|5832
1636102800000|2021-11-05 09:00:00|15514.4|15503.4|15517.4|15506.4|15525.4|15514.4|15514.4|15503.4|1391
1636106400000|2021-11-05 10:00:00|15518.4|15505.4|15525.4|15514.4|15526.4|15514.4|15512.4|15500.4|919
1636110000000|2021-11-05 11:00:00|15526.4|15515.4|15533.4|15521.4|15534.4|15523.4|15521.4|15510.4|902
1636113600000|2021-11-05 12:00:00|15532.4|15522.4|15552.4|15541.4|15557.4|15546.4|15522.4|15510.4|1799
1636117200000|2021-11-05 13:00:00|15553.4|15542.4|15538.4|15526.4|15569.4|15558.4|15529.4|15518.4|6333
1636120800000|2021-11-05 14:00:00|15537.4|15527.4|15522.4|15511.4|15547.4|15535.4|15511.4|15500.4|2837
1636124400000|2021-11-05 15:00:00|15523.4|15510.4|15533.4|15522.4|15539.4|15528.4|15521.4|15510.4|1271
1636128000000|2021-11-05 16:00:00|15532.4|15521.4|15532.4|15521.4|15539.4|15527.4|15527.4|15516.4|864
1636131600000|2021-11-05 17:00:00|15531.4|15520.4|15545.4|15534.4|15545.4|15534.4|15504.4|15492.4|1347
1636135200000|2021-11-05 18:00:00|15544.4|15533.4|15540.4|15529.4|15548.4|15537.4|15534.4|15523.4|709
1636138800000|2021-11-05 19:00:00|15541.4|15528.4|15539.4|15529.4|15542.4|15531.4|15528.9|15518.4|1703
1636142400000|2021-11-05 20:00:00|15539.9|15529.9|15525.9|15515.9|15539.9|15529.9|15524.9|15514.9|416
1636326000000|2021-11-07 23:00:00|15527.7|15503.7|15532.6|15508.6|15544.5|15520.5|15526.3|15502.3|0
1636329600000|2021-11-08 00:00:00|15531.9|15507.9|15493.3|15469.3|15533.9|15509.9|15493.3|15469.3|0
1636333200000|2021-11-08 01:00:00|15493.8|15469.8|15505.5|15495.5|15576.4|15566.4|15444.9|15434.9|51968
1636336800000|2021-11-08 02:00:00|15502.5|15492.5|15557.5|15547.5|15575.5|15565.5|15484.5|15474.5|27628
1636340400000|2021-11-08 03:00:00|15558.5|15548.5|15522.5|15512.5|15579.5|15569.5|15521.5|15511.5|10873
1636344000000|2021-11-08 04:00:00|15521.5|15511.5|15522.5|15512.5|15525.5|15515.5|15508.5|15498.5|4432
1636347600000|2021-11-08 05:00:00|15521.5|15511.5|15563.5|15553.5|15633.5|15623.5|15516.5|15506.5|33751
1636351200000|2021-11-08 06:00:00|15564.5|15554.5|15481.5|15471.5|15575.5|15565.5|15481.5|15471.5|28552
1636354800000|2021-11-08 07:00:00|15482.5|15472.5|15510.5|15500.5|15515.5|15505.5|15480.5|15470.5|9322
1636358400000|2021-11-08 08:00:00|15509.5|15499.5|15527.7|15503.7|15527.7|15512.5|15501.5|15487.5|2770
1636362000000|2021-11-08 09:00:00|15526.8|15502.8|15519.5|15508.5|15527.5|15514.5|15510.5|15499.5|1624
1636365600000|2021-11-08 10:00:00|15518.5|15507.5|15543.5|15531.5|15547.5|15536.5|15515.5|15504.5|1090
1636369200000|2021-11-08 11:00:00|15544.5|15532.5|15549.5|15538.5|15552.5|15541.5|15536.5|15525.5|1332
1636372800000|2021-11-08 12:00:00|15548.5|15537.5|15550.5|15539.5|15559.5|15548.5|15545.5|15534.5|1154
1636376400000|2021-11-08 13:00:00|15549.5|15538.5|15550.5|15539.5|15556.5|15545.5|15548.5|15537.5|715
1636380000000|2021-11-08 14:00:00|15551.5|15538.5|15552.5|15541.5|15565.5|15554.5|15542.5|15531.5|2282
1636383600000|2021-11-08 15:00:00|15551.5|15540.5|15565.5|15554.5|15567.5|15556.5|15546.5|15535.5|1883
1636387200000|2021-11-08 16:00:00|15564.5|15553.5|15582.5|15571.5|15584.5|15573.5|15564.5|15553.5|3492
1636390800000|2021-11-08 17:00:00|15583.5|15572.5|15611.5|15600.5|15615.5|15604.5|15578.5|15567.5|4318
1636394400000|2021-11-08 18:00:00|15610.5|15599.5|15608.5|15597.5|15616.5|15605.5|15604.5|15593.5|2182
1636398000000|2021-11-08 19:00:00|15609.5|15598.5|15608.5|15598.5|15616.5|15605.5|15607|15597|1494
1636401600000|2021-11-08 20:00:00|15608|15598|15608|15598|15622.5|15612.5|15605|15595|1290
1636405200000|2021-11-08 21:00:00|15607.5|15597.5|15613.3|15589.3|15617.8|15603|15605|15585.3|81
1636408800000|2021-11-08 22:00:00|15613.4|15589.4|15608.8|15584.8|15613.9|15589.9|15608.4|15584.4|0
1636412400000|2021-11-08 23:00:00|15609.6|15585.6|15603|15579|15612.2|15588.2|15600.7|15576.7|0
1636416000000|2021-11-09 00:00:00|15603.3|15579.3|15569.7|15545.7|15609.2|15585.2|15568.7|15544.7|0
1636419600000|2021-11-09 01:00:00|15569.4|15545.4|15565.5|15555.5|15637.5|15627.5|15533.5|15523.5|53482
1636423200000|2021-11-09 02:00:00|15567.5|15557.5|15430.5|15420.5|15590.5|15580.5|15421.5|15411.5|37623
1636426800000|2021-11-09 03:00:00|15428.5|15418.5|15449.5|15439.5|15471.5|15461.5|15407.5|15397.5|15138
1636430400000|2021-11-09 04:00:00|15450.5|15440.5|15450.5|15440.5|15456.5|15446.5|15436.5|15426.5|2959
1636434000000|2021-11-09 05:00:00|15449.5|15439.5|15490.5|15480.5|15535.5|15525.5|15443.5|15433.5|28428
1636437600000|2021-11-09 06:00:00|15492.5|15482.5|15453.5|15443.5|15522.5|15512.5|15441.5|15431.5|23940
1636441200000|2021-11-09 07:00:00|15451.5|15441.5|15477.5|15467.5|15478.5|15468.5|15451.5|15441.5|5575
1636444800000|2021-11-09 08:00:00|15476.5|15466.5|15483.4|15459.4|15487.9|15471.5|15464.5|15452.5|5407
1636448400000|2021-11-09 09:00:00|15483|15459|15460.5|15448.5|15483|15459|15453.5|15442.5|1864
1636452000000|2021-11-09 10:00:00|15461.5|15449.5|15470.5|15459.5|15477.5|15466.5|15459.5|15447.5|821
1636455600000|2021-11-09 11:00:00|15471.5|15458.5|15462.5|15451.5|15479.5|15468.5|15462.5|15451.5|1325
1636459200000|2021-11-09 12:00:00|15464.5|15450.5|15460.5|15448.5|15471.5|15459.5|15459.5|15448.5|422
1636462800000|2021-11-09 13:00:00|15461.5|15449.5|15476.5|15464.5|15481.5|15469.5|15460.5|15449.5|1097
1636466400000|2021-11-09 14:00:00|15475.5|15465.5|15432.5|15420.5|15493.5|15481.5|15430.5|15418.5|3788
1636470000000|2021-11-09 15:00:00|15431.5|15421.5|15429.5|15418.5|15449.5|15438.5|15424.5|15412.5|4176
1636473600000|2021-11-09 16:00:00|15430.5|15419.5|15407.5|15395.5|15435.5|15424.5|15405.5|15394.5|2588
1636477200000|2021-11-09 17:00:00|15406.5|15394.5|15422.5|15410.5|15427.5|15415.5|15397.5|15386.5|1529
1636480800000|2021-11-09 18:00:00|15423.5|15411.5|15413.5|15402.5|15435.5|15423.5|15407.5|15396.5|1267
1636484400000|2021-11-09 19:00:00|15412.5|15401.5|15436|15426|15437|15427|15411.5|15399.5|923
1636488000000|2021-11-09 20:00:00|15435.5|15425.5|15446|15436|15448|15438|15431|15421|1229
1636491600000|2021-11-09 21:00:00|15442.5|15432.5|15451.4|15427.4|15452|15435|15440.5|15422.2|146
1636495200000|2021-11-09 22:00:00|15451.5|15427.5|15452.3|15428.3|15452.8|15428.8|15449.2|15425.2|0
1636498800000|2021-11-09 23:00:00|15452.2|15428.2|15449.9|15425.9|15455.8|15431.8|15441.4|15417.4|0
1636502400000|2021-11-10 00:00:00|15450.6|15426.6|15451.5|15427.5|15457.6|15433.6|15442.4|15418.4|0
1636506000000|2021-11-10 01:00:00|15439.5|15429.5|15274.5|15264.5|15469|15459|15262.5|15252.5|69829
1636509600000|2021-11-10 02:00:00|15272.5|15262.5|15164.5|15154.5|15305.5|15295.5|15133.5|15123.5|57246
1636513200000|2021-11-10 03:00:00|15165.5|15155.5|15159.5|15149.5|15185.5|15175.5|15090.5|15080.5|24997
1636516800000|2021-11-10 04:00:00|15160.5|15150.5|15158.5|15148.5|15160.5|15150.5|15148.5|15138.5|2751
1636520400000|2021-11-10 05:00:00|15157.5|15147.5|15184.4|15174.4|15241.4|15231.4|15151.5|15141.5|32119
1636524000000|2021-11-10 06:00:00|15182.4|15172.4|15303.4|15293.4|15320.4|15310.4|15174.4|15164.4|38895
1636527600000|2021-11-10 07:00:00|15302.4|15292.4|15383.4|15373.4|15409.4|15399.4|15297.4|15287.4|22318
1636531200000|2021-11-10 08:00:00|15382.4|15371.4|15379.3|15355.3|15411.8|15392.4|15369.4|15354.4|11538
1636534800000|2021-11-10 09:00:00|15380.4|15366.4|15384.4|15372.4|15384.4|15373.4|15363.4|15351.4|3390
1636538400000|2021-11-10 10:00:00|15383.4|15373.4|15376.4|15365.4|15386.4|15374.4|15370.4|15359.4|919
1636542000000|2021-11-10 11:00:00|15375.4|15364.4|15366.4|15354.4|15380.4|15369.4|15361.4|15350.4|1020
1636545600000|2021-11-10 12:00:00|15365.4|15355.4|15371.4|15359.4|15372.4|15361.4|15362.4|15351.4|1053
1636549200000|2021-11-10 13:00:00|15370.4|15358.4|15374.4|15363.4|15385.4|15374.4|15358.4|15347.4|2517
1636552800000|2021-11-10 14:00:00|15375.4|15364.4|15375.4|15363.4|15387.4|15376.4|15363.4|15352.4|5148
1636556400000|2021-11-10 15:00:00|15376.4|15364.4|15402.4|15391.4|15403.4|15392.4|15364.4|15353.4|5844
1636560000000|2021-11-10 16:00:00|15403.4|15392.4|15388.4|15377.4|15406.4|15395.4|15386.4|15375.4|2211
1636563600000|2021-11-10 17:00:00|15387.4|15376.4|15387.4|15376.4|15391.4|15380.4|15377.4|15366.4|1166
1636567200000|2021-11-10 18:00:00|15388.4|15375.4|15357.4|15345.4|15389.4|15377.4|15355.4|15343.4|2561
1636570800000|2021-11-10 19:00:00|15356.4|15344.4|15320.4|15310.4|15358.4|15346.4|15320.4|15310.4|2625
1636574400000|2021-11-10 20:00:00|15320.9|15310.9|15329.9|15319.9|15351.9|15341.9|15319.9|15309.9|1988
1636578000000|2021-11-10 21:00:00|15330.4|15320.4|15323|15299|15341|15322.9|15320.9|15296.9|114
1636581600000|2021-11-10 22:00:00|15323.4|15299.4|15322.3|15298.3|15326.6|15302.6|15321.6|15297.6|0
1636585200000|2021-11-10 23:00:00|15323.3|15299.3|15313.2|15289.2|15325.7|15301.7|15303.5|15279.5|0
1636588800000|2021-11-11 00:00:00|15312.6|15288.6|15322.1|15298.1|15335.4|15311.4|15312.4|15288.4|0
1636592400000|2021-11-11 01:00:00|15321.8|15297.8|15536.4|15526.4|15557.4|15547.4|15281.9|15271.9|82105
1636596000000|2021-11-11 02:00:00|15533.4|15523.4|15529.4|15519.4|15579.4|15569.4|15490.4|15480.4|47643
1636599600000|2021-11-11 03:00:00|15528.4|15518.4|15505.4|15495.4|15530.4|15520.4|15486.4|15476.4|13784
1636603200000|2021-11-11 04:00:00|15504.4|15494.4|15501.4|15491.4|15516.4|15506.4|15500.4|15490.4|3797
1636606800000|2021-11-11 05:00:00|15500.4|15490.4|15609.4|15599.4|15612.4|15602.4|15493.4|15483.4|43390
1636610400000|2021-11-11 06:00:00|15610.4|15600.4|15657.4|15647.4|15674.4|15664.4|15593.4|15583.4|61932
1636614000000|2021-11-11 07:00:00|15656.4|15646.4|15670.4|15660.4|15681.4|15671.4|15640.4|15630.4|16385
1636617600000|2021-11-11 08:00:00|15671.4|15659.4|15625.7|15601.7|15674.4|15663.4|15605|15581|9814
1636621200000|2021-11-11 09:00:00|15650.4|15636.4|15663.4|15652.4|15683.4|15671.4|15650.4|15636.4|5853
1636624800000|2021-11-11 10:00:00|15664.4|15651.4|15655.4|15644.4|15671.4|15659.4|15651.4|15640.4|1043
1636628400000|2021-11-11 11:00:00|15656.4|15643.4|15646.4|15634.4|15660.4|15649.4|15643.4|15632.4|1598
1636632000000|2021-11-11 12:00:00|15645.4|15633.4|15644.4|15633.4|15648.4|15637.4|15636.4|15625.4|1623
1636635600000|2021-11-11 13:00:00|15643.4|15632.4|15646.4|15634.4|15646.4|15635.4|15632.4|15621.4|1468
1636639200000|2021-11-11 14:00:00|15645.4|15633.4|15678.4|15666.4|15681.4|15670.4|15629.4|15618.4|4284
1636642800000|2021-11-11 15:00:00|15677.4|15665.4|15702.4|15691.4|15705.4|15694.4|15658.4|15647.4|6185
1636646400000|2021-11-11 16:00:00|15703.4|15692.4|15723.4|15711.4|15726.4|15715.4|15695.4|15684.4|4242
1636650000000|2021-11-11 17:00:00|15722.4|15712.4|15744.4|15733.4|15745.4|15734.4|15722.4|15710.4|2935
1636653600000|2021-11-11 18:00:00|15743.4|15732.4|15745.4|15734.4|15755.4|15744.4|15742.4|15730.4|3220
1636657200000|2021-11-11 19:00:00|15744.4|15733.4|15730.4|15720.4|15745.4|15733.4|15728.4|15718.4|1236
1636660800000|2021-11-11 20:00:00|15729.9|15719.9|15735.4|15725.4|15744.9|15734.9|15727.9|15717.9|1304
1636664400000|2021-11-11 21:00:00|15735.9|15725.9|15743.4|15719.4|15744.9|15725.9|15730.9|15715|192
1636668000000|2021-11-11 22:00:00|15742.9|15718.9|15747.5|15723.5|15747.7|15723.7|15742|15718|0
1636671600000|2021-11-11 23:00:00|15750|15726|15755.2|15731.2|15761.8|15737.8|15748.3|15724.3|0
1636675200000|2021-11-12 00:00:00|15755.8|15731.8|15777.1|15753.1|15793.4|15769.4|15754.5|15730.5|0
1636678800000|2021-11-12 01:00:00|15775.7|15751.7|15646.4|15636.4|15775.7|15751.7|15584.4|15574.4|62928
1636682400000|2021-11-12 02:00:00|15645.4|15635.4|15552.4|15542.4|15646.4|15636.4|15539.4|15529.4|35022
1636686000000|2021-11-12 03:00:00|15551.4|15541.4|15551.4|15541.4|15561.4|15551.4|15509.4|15499.4|14321
1636689600000|2021-11-12 04:00:00|15549.4|15539.4|15552.4|15542.4|15559.4|15549.4|15530.4|15520.4|2788
1636693200000|2021-11-12 05:00:00|15551.4|15541.4|15562.4|15552.4|15572.4|15562.4|15502.4|15492.4|26516
1636696800000|2021-11-12 06:00:00|15561.4|15551.4|15557.4|15547.4|15569.4|15559.4|15529.4|15519.4|21850
1636700400000|2021-11-12 07:00:00|15556.4|15546.4|15587.4|15577.4|15598.4|15588.4|15556.4|15546.4|10759
1636704000000|2021-11-12 08:00:00|15589.4|15578.4|15596.6|15572.6|15602.7|15586.4|15573.6|15549.6|2979
1636707600000|2021-11-12 09:00:00|15588.4|15574.4|15582.4|15571.4|15597.4|15585.4|15582.4|15570.4|2244
1636711200000|2021-11-12 10:00:00|15583.4|15570.4|15589.4|15578.4|15596.4|15585.4|15580.4|15569.4|1956
1636714800000|2021-11-12 11:00:00|15590.4|15577.4|15588.4|15577.4|15590.4|15579.4|15581.4|15570.4|955
1636718400000|2021-11-12 12:00:00|15587.4|15576.4|15573.4|15561.4|15588.4|15576.4|15569.4|15558.4|1224
1636722000000|2021-11-12 13:00:00|15574.4|15562.4|15577.4|15565.4|15585.4|15574.4|15570.4|15558.4|747
1636725600000|2021-11-12 14:00:00|15578.4|15566.4|15588.4|15576.4|15591.4|15580.4|15571.4|15560.4|2228
1636729200000|2021-11-12 15:00:00|15587.4|15575.4|15616.4|15605.4|15616.4|15605.4|15583.4|15572.4|2858
1636732800000|2021-11-12 16:00:00|15617.4|15606.4|15629.4|15618.4|15634.4|15623.4|15616.4|15604.4|3513
1636736400000|2021-11-12 17:00:00|15630.4|15619.4|15616.4|15605.4|15630.4|15619.4|15615.4|15604.4|1350
1636740000000|2021-11-12 18:00:00|15615.4|15604.4|15610.4|15599.4|15620.4|15609.4|15609.4|15598.4|991
1636743600000|2021-11-12 19:00:00|15609.4|15598.4|15612.9|15602.9|15615.9|15605.9|15602.4|15591.4|940
1636747200000|2021-11-12 20:00:00|15613.4|15603.4|15601.9|15591.9|15613.9|15603.9|15600.4|15590.4|1049
1636750800000|2021-11-12 21:00:00|15602.4|15592.4|15615.1|15591.1|15627.4|15603.4|15602.4|15589.8|202
1636930800000|2021-11-14 23:00:00|15629.3|15605.3|15628.4|15604.4|15642.6|15618.6|15627.3|15603.3|0
1636934400000|2021-11-15 00:00:00|15629|15605|15632.3|15608.3|15637|15613|15625.1|15601.1|0
1636938000000|2021-11-15 01:00:00|15635.9|15625.9|15473.4|15463.4|15641.9|15631.9|15465.4|15455.4|62583
1636941600000|2021-11-15 02:00:00|15472.4|15462.4|15526.4|15516.4|15559.4|15549.4|15462.4|15452.4|31410
1636945200000|2021-11-15 03:00:00|15529.4|15519.4|15506.4|15496.4|15529.4|15519.4|15493.4|15483.4|7510
1636948800000|2021-11-15 04:00:00|15508.4|15498.4|15508.4|15498.4|15510.4|15500.4|15497.4|15487.4|1341
1636952400000|2021-11-15 05:00:00|15506.4|15496.4|15530.4|15520.4|15573.4|15563.4|15471.4|15461.4|24874
1636956000000|2021-11-15 06:00:00|15529.4|15519.4|15563.4|15553.4|15564.4|15554.4|15504.4|15494.4|28498
1636959600000|2021-11-15 07:00:00|15562.4|15552.4|15546.4|15536.4|15567.4|15557.4|15532.4|15522.4|6526
1636963200000|2021-11-15 08:00:00|15547.4|15535.4|15566.5|15542.5|15568.8|15544.8|15540.4|15528.5|3271
1636966800000|2021-11-15 09:00:00|15549.4|15538.4|15558.4|15547.4|15563.4|15552.4|15546.4|15534.4|2353
1636970400000|2021-11-15 10:00:00|15557.4|15546.4|15558.4|15546.4|15558.4|15547.4|15550.4|15539.4|601
1636974000000|2021-11-15 11:00:00|15559.4|15545.4|15565.4|15554.4|15566.4|15555.4|15552.4|15540.4|1120
1636977600000|2021-11-15 12:00:00|15564.4|15553.4|15572.4|15561.4|15574.4|15563.4|15562.4|15551.4|759
1636981200000|2021-11-15 13:00:00|15573.4|15562.4|15593.4|15582.4|15598.4|15587.4|15572.4|15562.4|1678
1636984800000|2021-11-15 14:00:00|15594.4|15583.4|15609.4|15598.4|15609.4|15598.4|15590.4|15578.4|4417
1636988400000|2021-11-15 15:00:00|15610.4|15599.4|15610.4|15599.4|15613.4|15602.4|15594.4|15583.4|3965
1636992000000|2021-11-15 16:00:00|15609.4|15598.4|15597.4|15586.4|15615.4|15604.4|15585.4|15574.4|3244
1636995600000|2021-11-15 17:00:00|15596.4|15585.4|15584.4|15573.4|15598.4|15587.4|15584.4|15573.4|1385
1636999200000|2021-11-15 18:00:00|15583.4|15572.4|15592.4|15580.4|15593.4|15581.4|15580.4|15569.4|802
1637002800000|2021-11-15 19:00:00|15593.4|15581.4|15595.9|15585.9|15598.9|15588.9|15592.4|15580.4|355
1637006400000|2021-11-15 20:00:00|15595.4|15585.4|15590.9|15580.9|15597.9|15587.9|15588.9|15578.9|679
1637010000000|2021-11-15 21:00:00|15591.4|15581.4|15594.9|15570.9|15597.9|15583.9|15589.4|15567.1|105
1637013600000|2021-11-15 22:00:00|15594.8|15570.8|15591.7|15567.7|15595.5|15571.5|15591.3|15567.3|0
1637017200000|2021-11-15 23:00:00|15593.5|15569.5|15592.5|15568.5|15594.8|15570.8|15587.5|15563.5|0
1637020800000|2021-11-16 00:00:00|15593.2|15569.2|15589.9|15565.9|15599.2|15575.2|15580.8|15556.8|0
1637024400000|2021-11-16 01:00:00|15588.4|15578.4|15650.4|15640.4|15667.4|15657.4|15539.4|15529.4|52384
1637028000000|2021-11-16 02:00:00|15651.4|15641.4|15655.4|15645.4|15692.4|15682.4|15601.4|15591.4|37692
1637031600000|2021-11-16 03:00:00|15657.4|15647.4|15657.4|15647.4|15673.4|15663.4|15634.4|15624.4|17801
1637035200000|2021-11-16 04:00:00|15656.4|15646.4|15641.4|15631.4|15657.4|15647.4|15622.4|15612.4|4904
1637038800000|2021-11-16 05:00:00|15642.4|15632.4|15587.4|15577.4|15682.4|15672.4|15536.4|15526.4|37992
1637042400000|2021-11-16 06:00:00|15588.4|15578.4|15602.4|15592.4|15632.4|15622.4|15580.4|15570.4|29753
1637046000000|2021-11-16 07:00:00|15604.4|15594.4|15619.4|15609.4|15627.4|15617.4|15593.4|15583.4|8681
1637049600000|2021-11-16 08:00:00|15621.4|15608.4|15607.6|15583.6|15625.4|15613.4|15599.4|15582.5|3881
1637053200000|2021-11-16 09:00:00|15607.9|15583.9|15616.4|15605.4|15622.4|15610.4|15607.4|15583.9|1319
1637056800000|2021-11-16 10:00:00|15615.4|15604.4|15601.4|15590.4|15616.4|15605.4|15597.4|15586.4|1226
1637060400000|2021-11-16 11:00:00|15602.4|15589.4|15601.4|15590.4|15606.4|15595.4|15588.4|15577.4|1279
1637064000000|2021-11-16 12:00:00|15602.4|15591.4|15598.4|15587.4|15602.4|15591.4|15595.4|15584.4|505
1637067600000|2021-11-16 13:00:00|15599.4|15588.4|15591.4|15580.4|15607.4|15596.4|15583.4|15572.4|1282
1637071200000|2021-11-16 14:00:00|15590.4|15579.4|15547.4|15536.4|15592.4|15580.4|15547.4|15535.4|4400
1637074800000|2021-11-16 15:00:00|15548.4|15537.4|15551.4|15540.4|15555.4|15544.4|15530.4|15519.4|3116
1637078400000|2021-11-16 16:00:00|15550.4|15539.4|15566.4|15555.4|15571.4|15560.4|15550.4|15539.4|2331
1637082000000|2021-11-16 17:00:00|15565.4|15554.4|15577.4|15566.4|15577.4|15566.4|15564.4|15553.4|1252
1637085600000|2021-11-16 18:00:00|15576.4|15565.4|15574.4|15562.4|15579.4|15568.4|15570.4|15559.4|944
1637089200000|2021-11-16 19:00:00|15573.4|15563.4|15573.9|15563.9|15579.4|15568.4|15572.9|15562.9|701
1637092800000|2021-11-16 20:00:00|15574.4|15564.4|15568.4|15558.4|15576.9|15566.9|15564.9|15554.9|926
1637096400000|2021-11-16 21:00:00|15568.9|15558.9|15572.9|15548.9|15581.4|15561.9|15566.9|15547.1|64
1637100000000|2021-11-16 22:00:00|15573.2|15549.2|15573.8|15549.8|15574.5|15550.5|15572.7|15548.7|0
1637103600000|2021-11-16 23:00:00|15574.5|15550.5|15581.7|15557.7|15584.2|15560.2|15568.8|15544.8|0
1637107200000|2021-11-17 00:00:00|15582|15558|15575.4|15551.4|15584.1|15560.1|15572.8|15548.8|0
1637110800000|2021-11-17 01:00:00|15574.5|15550.5|15560.4|15550.4|15646.9|15636.9|15548.4|15538.4|50832
1637114400000|2021-11-17 02:00:00|15558.4|15548.4|15572.4|15562.4|15641.4|15631.4|15535.4|15525.4|31555
1637118000000|2021-11-17 03:00:00|15574.4|15564.4|15536.4|15526.4|15583.4|15573.4|15523.4|15513.4|12092
1637121600000|2021-11-17 04:00:00|15537.4|15527.4|15540.4|15530.4|15544.4|15534.4|15531.4|15521.4|1495
1637125200000|2021-11-17 05:00:00|15541.4|15531.4|15523.4|15513.4|15567.4|15557.4|15499.4|15489.4|24394
1637128800000|2021-11-17 06:00:00|15522.4|15512.4|15547.4|15537.4|15557.4|15547.4|15521.4|15511.4|19785
1637132400000|2021-11-17 07:00:00|15548.4|15538.4|15544.4|15534.4|15555.4|15545.4|15530.4|15520.4|4898
1637136000000|2021-11-17 08:00:00|15546.4|15535.4|15560.9|15536.9|15566.7|15547.4|15541.4|15529.4|1941
1637139600000|2021-11-17 09:00:00|15555.4|15544.4|15538.4|15527.4|15555.4|15544.4|15530.4|15518.4|1561
1637143200000|2021-11-17 10:00:00|15539.4|15528.4|15532.4|15521.4|15542.4|15531.4|15526.4|15514.4|1875
1637146800000|2021-11-17 11:00:00|15531.4|15520.4|15540.4|15529.4|15540.4|15529.4|15527.4|15516.4|1052
1637150400000|2021-11-17 12:00:00|15541.4|15530.4|15550.4|15539.4|15556.4|15545.4|15541.4|15529.4|903
1637154000000|2021-11-17 13:00:00|15549.4|15538.4|15546.4|15535.4|15550.4|15539.4|15539.4|15528.4|744
1637157600000|2021-11-17 14:00:00|15547.4|15536.4|15516.4|15505.4|15552.4|15541.4|15513.4|15501.4|3097
1637161200000|2021-11-17 15:00:00|15517.4|15504.4|15514.4|15503.4|15526.4|15515.4|15508.4|15496.4|2519
1637164800000|2021-11-17 16:00:00|15513.4|15502.4|15517.4|15506.4|15519.4|15508.4|15507.4|15495.4|2192
1637168400000|2021-11-17 17:00:00|15518.4|15507.4|15493.4|15482.4|15520.4|15509.4|15487.4|15476.4|2085
1637172000000|2021-11-17 18:00:00|15494.4|15481.4|15500.4|15489.4|15504.4|15492.4|15489.4|15478.4|1223
1637175600000|2021-11-17 19:00:00|15501.4|15488.4|15505.9|15495.9|15506.9|15496.9|15492.4|15480.4|924
1637179200000|2021-11-17 20:00:00|15506.4|15496.4|15511.9|15501.9|15512.9|15502.9|15499.4|15489.4|1509
1637182800000|2021-11-17 21:00:00|15511.4|15501.4|15511.9|15487.9|15514|15502.4|15502.9|15484.6|156
1637186400000|2021-11-17 22:00:00|15511.8|15487.8|15509.2|15485.2|15512.7|15488.7|15509.2|15485.2|0
1637190000000|2021-11-17 23:00:00|15509.4|15485.4|15519.2|15495.2|15519.5|15495.5|15508.7|15484.7|0
1637193600000|2021-11-18 00:00:00|15518.5|15494.5|15523.4|15499.4|15527.5|15503.5|15516.5|15492.5|0
1637197200000|2021-11-18 01:00:00|15501.9|15491.9|15378.9|15368.9|15521.9|15511.9|15322.9|15312.9|86198
1637200800000|2021-11-18 02:00:00|15377.9|15367.9|15374.9|15364.9|15410.9|15400.9|15327.9|15317.9|33297
1637204400000|2021-11-18 03:00:00|15375.9|15365.9|15417.9|15407.9|15429.9|15419.9|15350.9|15340.9|13217
1637208000000|2021-11-18 04:00:00|15416.9|15406.9|15422.9|15412.9|15424.9|15414.9|15414.9|15404.9|1610
1637211600000|2021-11-18 05:00:00|15420.9|15410.9|15404.9|15394.9|15470.9|15460.9|15399.9|15389.9|28725
1637215200000|2021-11-18 06:00:00|15402.9|15392.9|15388.9|15378.9|15413.9|15403.9|15364.9|15354.9|30443
1637218800000|2021-11-18 07:00:00|15389.9|15379.9|15387.9|15377.9|15397.9|15387.9|15374.9|15364.9|7102
1637222400000|2021-11-18 08:00:00|15389.9|15378.9|15417.4|15393.4|15418.5|15394.5|15383.9|15372.9|3932
1637226000000|2021-11-18 09:00:00|15416.5|15392.5|15400.9|15389.9|15420.9|15409.9|15400.9|15389.9|2581
1637229600000|2021-11-18 10:00:00|15401.9|15390.9|15386.9|15375.9|15402.9|15391.9|15384.9|15373.9|1236
1637233200000|2021-11-18 11:00:00|15387.9|15376.9|15364.9|15353.9|15390.9|15378.9|15364.9|15353.9|2075
1637236800000|2021-11-18 12:00:00|15365.9|15354.9|15370.9|15358.9|15377.9|15366.9|15342.9|15331.9|2144
1637240400000|2021-11-18 13:00:00|15369.9|15359.9|15366.9|15354.9|15374.9|15363.9|15356.9|15345.9|1174
1637244000000|2021-11-18 14:00:00|15365.9|15353.9|15346.9|15335.9|15369.9|15358.9|15331.9|15320.9|2899
1637247600000|2021-11-18 15:00:00|15345.9|15334.9|15335.9|15324.9|15345.9|15334.9|15305.9|15294.9|4124
1637251200000|2021-11-18 16:00:00|15336.9|15323.9|15358.9|15347.9|15367.9|15356.9|15325.9|15313.9|2199
1637254800000|2021-11-18 17:00:00|15359.9|15348.9|15355.9|15344.9|15374.9|15363.9|15352.9|15341.9|1072
1637258400000|2021-11-18 18:00:00|15354.9|15343.9|15337.9|15326.9|15356.9|15345.9|15337.9|15326.9|1589
1637262000000|2021-11-18 19:00:00|15338.9|15325.9|15332.9|15322.9|15341.9|15330.9|15326.9|15315.9|1655
1637265600000|2021-11-18 20:00:00|15333.4|15323.4|15339.9|15329.9|15342.4|15332.4|15326.4|15316.4|1506
1637269200000|2021-11-18 21:00:00|15340.4|15330.4|15373.3|15349.3|15376.1|15352.1|15334.4|15320.1|165
1637272800000|2021-11-18 22:00:00|15373.8|15349.8|15374.4|15350.4|15374.9|15350.9|15372.8|15348.8|0
1637276400000|2021-11-18 23:00:00|15375.4|15351.4|15373.3|15349.3|15379.8|15355.8|15368.7|15344.7|0
1637280000000|2021-11-19 00:00:00|15373.4|15349.4|15355.7|15331.7|15379.9|15355.9|15355.7|15331.7|0
1637283600000|2021-11-19 01:00:00|15355.2|15331.2|15482.9|15472.9|15543.9|15533.9|15312.4|15302.4|62883
1637287200000|2021-11-19 02:00:00|15483.9|15473.9|15460.9|15450.9|15520.9|15510.9|15443.9|15433.9|31984
1637290800000|2021-11-19 03:00:00|15459.9|15449.9|15461.9|15451.9|15482.9|15472.9|15438.9|15428.9|11189
1637294400000|2021-11-19 04:00:00|15460.9|15450.9|15463.9|15453.9|15464.9|15454.9|15450.9|15440.9|1826
1637298000000|2021-11-19 05:00:00|15462.9|15452.9|15638.9|15628.9|15674.9|15664.9|15425.9|15415.9|57687
1637301600000|2021-11-19 06:00:00|15640.9|15630.9|15610.9|15600.9|15654.9|15644.9|15592.9|15582.9|33653
1637305200000|2021-11-19 07:00:00|15608.9|15598.9|15593.9|15583.9|15617.9|15607.9|15590.9|15580.9|10091
1637308800000|2021-11-19 08:00:00|15592.9|15582.9|15589.9|15565.9|15610.9|15598.9|15586.7|15562.7|5588
1637312400000|2021-11-19 09:00:00|15576.9|15566.9|15528.9|15517.9|15586.9|15574.9|15525.9|15514.9|4327
1637316000000|2021-11-19 10:00:00|15529.9|15516.9|15537.9|15525.9|15538.9|15526.9|15509.9|15498.9|4014
1637319600000|2021-11-19 11:00:00|15536.9|15526.9|15523.9|15511.9|15540.9|15529.9|15518.9|15507.9|1948
1637323200000|2021-11-19 12:00:00|15525.9|15512.9|15527.9|15516.9|15539.9|15528.9|15520.9|15509.9|1104
1637326800000|2021-11-19 13:00:00|15528.9|15517.9|15544.9|15532.9|15551.9|15540.9|15519.9|15508.9|1321
1637330400000|2021-11-19 14:00:00|15543.9|15533.9|15574.9|15562.9|15591.9|15579.9|15537.9|15526.9|4748
1637334000000|2021-11-19 15:00:00|15573.9|15563.9|15556.9|15544.9|15574.9|15563.9|15552.9|15541.9|2300
1637337600000|2021-11-19 16:00:00|15557.9|15545.9|15557.9|15546.9|15566.9|15555.9|15553.9|15542.9|1299
1637341200000|2021-11-19 17:00:00|15556.9|15545.9|15552.9|15540.9|15566.9|15555.9|15548.9|15536.9|1325
1637344800000|2021-11-19 18:00:00|15551.9|15541.9|15542.9|15531.9|15560.9|15549.9|15539.9|15528.9|1264
1637348400000|2021-11-19 19:00:00|15543.9|15532.9|15550.9|15540.9|15553.4|15543.4|15543.9|15532.9|764
1637352000000|2021-11-19 20:00:00|15551.4|15541.4|15550.9|15540.9|15556.4|15546.4|15545.9|15535.9|1199
1637355600000|2021-11-19 21:00:00|15550.4|15540.4|15568.5|15544.5|15569.1|15545.1|15549.4|15534.7|79
1637535600000|2021-11-21 23:00:00|15577.4|15553.4|15582.7|15558.7|15595.3|15571.3|15565.3|15541.3|0
1637539200000|2021-11-22 00:00:00|15583.4|15559.4|15590.5|15566.5|15601.1|15577.1|15578.1|15554.1|0
1637542800000|2021-11-22 01:00:00|15559.9|15549.9|15694.9|15684.9|15729.9|15719.9|15559.9|15549.9|60582
1637546400000|2021-11-22 02:00:00|15691.9|15681.9|15680.9|15670.9|15720.9|15710.9|15641.9|15631.9|26436
1637550000000|2021-11-22 03:00:00|15679.9|15669.9|15656.2|15646.2|15703.2|15693.2|15655.2|15645.2|10988
1637553600000|2021-11-22 04:00:00|15655.2|15645.2|15657.2|15647.2|15662.2|15652.2|15655.2|15645.2|1756
1637557200000|2021-11-22 05:00:00|15655.2|15645.2|15635.2|15625.2|15664.2|15654.2|15613.2|15603.2|21072
1637560800000|2021-11-22 06:00:00|15636.2|15626.2|15634.2|15624.2|15666.2|15656.2|15634.2|15624.2|17848
1637564400000|2021-11-22 07:00:00|15635.2|15625.2|15627.2|15617.2|15643.2|15633.2|15623.2|15613.2|6765
1637568000000|2021-11-22 08:00:00|15628.2|15616.2|15623.1|15599.1|15636.9|15620.2|15617.2|15593.9|2765
1637571600000|2021-11-22 09:00:00|15622.7|15598.7|15611.2|15600.2|15625.2|15613.2|15606.2|15594.2|1446
1637575200000|2021-11-22 10:00:00|15612.2|15601.2|15610.2|15598.2|15617.2|15606.2|15599.2|15587.2|1743
1637578800000|2021-11-22 11:00:00|15609.2|15597.2|15594.2|15583.2|15617.2|15606.2|15591.2|15580.2|1670
1637582400000|2021-11-22 12:00:00|15595.2|15582.2|15604.2|15592.2|15606.2|15595.2|15594.2|15582.2|961
1637586000000|2021-11-22 13:00:00|15603.2|15591.2|15611.2|15599.2|15615.2|15604.2|15592.2|15581.2|1224
1637589600000|2021-11-22 14:00:00|15609.2|15597.2|15596.2|15584.2|15610.2|15598.2|15582.2|15571.2|3732
1637593200000|2021-11-22 15:00:00|15597.2|15585.2|15604.2|15593.2|15610.2|15599.2|15595.2|15584.2|2792
1637596800000|2021-11-22 16:00:00|15605.2|15592.2|15585.2|15573.2|15609.2|15597.2|15572.2|15561.2|3505
1637600400000|2021-11-22 17:00:00|15584.2|15572.2|15607.2|15596.2|15618.2|15607.2|15580.2|15569.2|2456
1637604000000|2021-11-22 18:00:00|15608.2|15595.2|15609.2|15598.2|15621.2|15610.2|15602.2|15590.2|1360
1637607600000|2021-11-22 19:00:00|15610.2|15597.2|15613.7|15603.7|15617.2|15605.7|15606.2|15595.2|930
1637611200000|2021-11-22 20:00:00|15614.2|15604.2|15587.2|15577.2|15618.7|15608.7|15587.2|15577.2|1627
1637614800000|2021-11-22 21:00:00|15587.7|15577.7|15608.3|15584.3|15608.8|15584.8|15580.6|15556.6|1166
1637618400000|2021-11-22 22:00:00|15608.4|15584.4|15609.3|15585.3|15610.2|15586.2|15606.4|15582.4|0
1637622000000|2021-11-22 23:00:00|15613.5|15589.5|15613.4|15589.4|15620.8|15596.8|15610.4|15586.4|0
1637625600000|2021-11-23 00:00:00|15614.1|15590.1|15617.6|15593.6|15624|15600|15606.1|15582.1|0
1637629200000|2021-11-23 01:00:00|15617.9|15593.9|15652.9|15642.9|15757.2|15747.2|15570.2|15560.2|70386
1637632800000|2021-11-23 02:00:00|15651.9|15641.9|15663.9|15653.9|15675.9|15665.9|15623.9|15613.9|28968
1637636400000|2021-11-23 03:00:00|15664.9|15654.9|15642.9|15632.9|15680.9|15670.9|15633.9|15623.9|16053
1637640000000|2021-11-23 04:00:00|15641.9|15631.9|15646.9|15636.9|15648.9|15638.9|15637.9|15627.9|4565
1637643600000|2021-11-23 05:00:00|15647.9|15637.9|15609.9|15599.9|15648.9|15638.9|15591.9|15581.9|26550
1637647200000|2021-11-23 06:00:00|15610.9|15600.9|15619.9|15609.9|15639.9|15629.9|15608.9|15598.9|30777
1637650800000|2021-11-23 07:00:00|15615.9|15605.9|15609.9|15599.9|15621.9|15611.9|15589.9|15579.9|9493
1637654400000|2021-11-23 08:00:00|15608.9|15597.9|15591.8|15567.8|15609.9|15597.9|15563.2|15539.2|2974
1637658000000|2021-11-23 09:00:00|15592.3|15568.3|15583.9|15572.9|15592.3|15580.9|15572.9|15561.9|2755
1637661600000|2021-11-23 10:00:00|15584.9|15571.9|15579.9|15567.9|15588.9|15577.9|15579.9|15567.9|1460
1637665200000|2021-11-23 11:00:00|15580.9|15568.9|15580.9|15568.9|15585.9|15574.9|15568.9|15557.9|1022
1637668800000|2021-11-23 12:00:00|15579.9|15569.9|15582.9|15571.9|15584.9|15573.9|15573.9|15562.9|1195
1637672400000|2021-11-23 13:00:00|15581.9|15570.9|15579.9|15567.9|15586.9|15575.9|15578.9|15567.9|894
1637676000000|2021-11-23 14:00:00|15578.9|15568.9|15598.9|15587.9|15616.9|15605.9|15570.9|15559.9|5409
1637679600000|2021-11-23 15:00:00|15599.9|15588.9|15554.9|15542.9|15604.9|15593.9|15553.9|15542.9|5918
1637683200000|2021-11-23 16:00:00|15555.9|15543.9|15559.9|15547.9|15573.9|15562.9|15543.9|15532.9|4598
1637686800000|2021-11-23 17:00:00|15558.9|15548.9|15560.9|15549.9|15572.9|15561.9|15548.9|15537.9|2560
1637690400000|2021-11-23 18:00:00|15559.9|15548.9|15566.9|15554.9|15575.9|15564.9|15553.9|15542.9|2045
1637694000000|2021-11-23 19:00:00|15567.9|15555.9|15568.9|15558.9|15572.4|15562.4|15552.9|15541.9|1024
1637697600000|2021-11-23 20:00:00|15569.4|15559.4|15574.9|15564.9|15577.4|15567.4|15566.4|15556.4|1416
1637701200000|2021-11-23 21:00:00|15574.4|15564.4|15585.5|15561.5|15586.6|15564.9|15563.9|15547.4|195
1637704800000|2021-11-23 22:00:00|15584.8|15560.8|15583.9|15559.9|15586|15562|15582.5|15558.5|0
1637708400000|2021-11-23 23:00:00|15584.1|15560.1|15591.2|15567.2|15602.4|15578.4|15578|15554|0
1637712000000|2021-11-24 00:00:00|15591.9|15567.9|15595.1|15571.1|15605.3|15581.3|15589.8|15565.8|0
1637715600000|2021-11-24 01:00:00|15572.4|15562.4|15631.9|15621.9|15683.9|15673.9|15562.9|15552.9|69766
1637719200000|2021-11-24 02:00:00|15630.9|15620.9|15645.9|15635.9|15646.9|15636.9|15573.9|15563.9|53545
1637722800000|2021-11-24 03:00:00|15644.9|15634.9|15655.9|15645.9|15671.9|15661.9|15612.9|15602.9|23697
1637726400000|2021-11-24 04:00:00|15657.9|15647.9|15646.9|15636.9|15659.9|15649.9|15644.9|15634.9|11011
1637730000000|2021-11-24 05:00:00|15645.9|15635.9|15747.9|15737.9|15790.9|15780.9|15644.9|15634.9|55571
1637733600000|2021-11-24 06:00:00|15748.9|15738.9|15696.9|15686.9|15757.9|15747.9|15690.9|15680.9|48736
1637737200000|2021-11-24 07:00:00|15698.9|15688.9|15668.9|15658.9|15702.9|15692.9|15655.9|15645.9|21220
1637740800000|2021-11-24 08:00:00|15669.9|15656.9|15685.3|15661.3|15693|15671.9|15661.9|15649|8156
1637744400000|2021-11-24 09:00:00|15684|15660|15647.9|15635.9|15684.1|15664.9|15640.9|15629.9|7212
1637748000000|2021-11-24 10:00:00|15646.9|15636.9|15636.9|15625.9|15662.9|15651.9|15636.9|15625.9|4078
1637751600000|2021-11-24 11:00:00|15637.9|15624.9|15656.9|15644.9|15659.9|15648.9|15628.9|15617.9|3618
1637755200000|2021-11-24 12:00:00|15657.9|15645.9|15673.9|15661.9|15675.9|15664.9|15653.9|15641.9|3281
1637758800000|2021-11-24 13:00:00|15672.9|15660.9|15646.9|15634.9|15687.9|15675.9|15643.9|15632.9|2625
1637762400000|2021-11-24 14:00:00|15645.9|15633.9|15645.9|15634.9|15655.9|15643.9|15627.9|15616.9|5427
1637766000000|2021-11-24 15:00:00|15644.9|15633.9|15665.9|15653.9|15671.9|15659.9|15635.9|15624.9|5108
1637769600000|2021-11-24 16:00:00|15664.9|15654.9|15664.9|15652.9|15677.9|15666.9|15657.9|15645.9|3475
1637773200000|2021-11-24 17:00:00|15663.9|15653.9|15659.9|15648.9|15666.9|15655.9|15648.9|15637.9|1346
1637776800000|2021-11-24 18:00:00|15660.9|15649.9|15656.9|15643.9|15667.9|15656.9|15653.9|15642.9|1256
1637780400000|2021-11-24 19:00:00|15655.9|15644.9|15664.9|15654.9|15667.4|15657.4|15643.9|15632.9|1176
1637784000000|2021-11-24 20:00:00|15665.4|15655.4|15670.4|15660.4|15673.4|15663.4|15662.4|15652.4|2742
1637787600000|2021-11-24 21:00:00|15669.9|15659.9|15676.1|15652.1|15679.2|15660.9|15667.4|15648.6|867
1637791200000|2021-11-24 22:00:00|15675.7|15651.7|15677.1|15653.1|15677.2|15653.2|15675|15651|0
1637794800000|2021-11-24 23:00:00|15675.9|15651.9|15681.8|15657.8|15694.2|15670.2|15675.9|15651.9|0
1637798400000|2021-11-25 00:00:00|15681.1|15657.1|15705.4|15681.4|15706.6|15682.6|15681.1|15657.1|0
1637802000000|2021-11-25 01:00:00|15684.4|15674.4|15611.6|15601.6|15738.4|15728.4|15610.6|15600.6|74704
1637805600000|2021-11-25 02:00:00|15609.6|15599.6|15588.6|15578.6|15643.6|15633.6|15576.6|15566.6|78097
1637809200000|2021-11-25 03:00:00|15589.6|15579.6|15589.6|15579.6|15601.6|15591.6|15556.6|15546.6|40453
1637812800000|2021-11-25 04:00:00|15591.6|15581.6|15588.6|15578.6|15593.6|15583.6|15586.6|15576.6|8044
1637816400000|2021-11-25 05:00:00|15590.6|15580.6|15629.6|15619.6|15635.6|15625.6|15589.6|15579.6|36586
1637820000000|2021-11-25 06:00:00|15627.6|15617.6|15606.6|15596.6|15632.6|15622.6|15597.6|15587.6|45706
1637823600000|2021-11-25 07:00:00|15607.6|15597.6|15608.6|15598.6|15621.6|15611.6|15607.6|15597.6|11319
1637827200000|2021-11-25 08:00:00|15610.6|15599.6|15614.3|15590.3|15616|15601.6|15595.6|15578.3|7377
1637830800000|2021-11-25 09:00:00|15613.9|15589.9|15590.6|15578.6|15615.1|15592.6|15586.6|15575.6|1754
1637834400000|2021-11-25 10:00:00|15589.6|15577.6|15582.6|15570.6|15589.6|15577.6|15577.6|15566.6|2341
1637838000000|2021-11-25 11:00:00|15581.6|15569.6|15584.6|15573.6|15590.6|15578.6|15579.6|15568.6|455
1637841600000|2021-11-25 12:00:00|15585.6|15572.6|15587.6|15576.6|15590.6|15579.6|15583.6|15572.6|1173
1637845200000|2021-11-25 13:00:00|15586.6|15575.6|15578.6|15567.6|15589.6|15578.6|15572.6|15560.6|2018
1637848800000|2021-11-25 14:00:00|15577.6|15566.6|15580.6|15569.6|15581.6|15570.6|15571.6|15560.6|998
1637852400000|2021-11-25 15:00:00|15581.6|15570.6|15580.6|15569.6|15582.6|15571.6|15575.6|15564.6|412
1637856000000|2021-11-25 16:00:00|15581.6|15570.6|15579.6|15567.6|15583.6|15572.6|15578.6|15566.6|457
1637859600000|2021-11-25 17:00:00|15580.6|15568.6|15577.6|15564.6|15581.6|15569.6|15575.6|15563.6|225
1637863200000|2021-11-25 18:00:00|15576.6|15565.6|15577.6|15565.6|15579.6|15567.6|15576.6|15564.6|407
1637866800000|2021-11-25 19:00:00|15576.6|15564.6|15574.6|15564.6|15577.1|15567.1|15573.1|15562.6|211
1637870400000|2021-11-25 20:00:00|15575.1|15565.1|15574.1|15564.1|15575.1|15565.1|15573.1|15563.1|86
1637874000000|2021-11-25 21:00:00|15574.6|15564.6|15578.5|15554.5|15579.1|15564.6|15567.6|15554.5|168
1637877600000|2021-11-25 22:00:00|15578.4|15554.4|15578.4|15554.4|15578.4|15554.4|15578.4|15554.4|0
1637881200000|2021-11-25 23:00:00|15576.4|15552.4|15546.4|15522.4|15577.1|15553.1|15529|15505|0
1637884800000|2021-11-26 00:00:00|15545.7|15521.7|15511.3|15487.3|15552.4|15528.4|15498.5|15474.5|0
1637888400000|2021-11-26 01:00:00|15513.1|15489.1|15518.6|15508.6|15560.6|15550.6|15437.6|15427.6|97594
1637892000000|2021-11-26 02:00:00|15519.6|15509.6|15444.6|15434.6|15532.6|15522.6|15443.6|15433.6|50008
1637895600000|2021-11-26 03:00:00|15442.6|15432.6|15421.6|15411.6|15464.6|15454.6|15403.6|15393.6|34531
1637899200000|2021-11-26 04:00:00|15420.6|15410.6|15420.6|15410.6|15424.6|15414.6|15404.6|15394.6|13041
1637902800000|2021-11-26 05:00:00|15419.6|15409.6|15414.6|15404.6|15448.6|15438.6|15386.6|15376.6|56789
1637906400000|2021-11-26 06:00:00|15416.6|15406.6|15427.6|15417.6|15456.6|15446.6|15414.6|15404.6|39478
1637910000000|2021-11-26 07:00:00|15428.6|15418.6|15403.6|15393.6|15429.6|15419.6|15378.6|15368.6|25046
1637913600000|2021-11-26 08:00:00|15404.6|15392.6|15443.6|15419.6|15458.5|15434.5|15341.1|15317.1|12582
1637917200000|2021-11-26 09:00:00|15444.3|15420.3|15370.6|15359.6|15444.3|15420.3|15362.6|15350.6|6187
1637920800000|2021-11-26 10:00:00|15371.6|15357.6|15376.6|15364.6|15407.6|15396.6|15366.6|15355.6|7774
1637924400000|2021-11-26 11:00:00|15377.6|15365.6|15380.6|15368.6|15409.6|15397.6|15373.6|15361.6|2898
1637928000000|2021-11-26 12:00:00|15381.6|15369.6|15387.6|15375.6|15407.6|15396.6|15377.6|15365.6|3416
1637931600000|2021-11-26 13:00:00|15386.6|15374.6|15393.6|15381.6|15399.6|15387.6|15375.6|15364.6|3129
1637935200000|2021-11-26 14:00:00|15392.6|15380.6|15361.6|15349.6|15407.6|15396.6|15351.6|15340.6|5514
1637938800000|2021-11-26 15:00:00|15360.6|15348.6|15340.6|15329.6|15360.6|15348.6|15338.6|15327.6|5381
1637942400000|2021-11-26 16:00:00|15339.6|15328.6|15336.6|15323.6|15352.6|15340.6|15324.6|15312.6|3646
1637946000000|2021-11-26 17:00:00|15335.6|15325.6|15357.6|15343.6|15386.6|15375.6|15335.6|15324.6|3902
1637949600000|2021-11-26 18:00:00|15362.6|15348.6|15349.6|15337.6|15370.6|15359.6|15342.6|15330.6|1271
1637953200000|2021-11-26 19:00:00|15348.6|15336.6|15342.6|15332.6|15348.6|15336.6|15337.6|15325.6|524
1637956800000|2021-11-26 20:00:00|15343.6|15333.6|15349.1|15339.1|15349.1|15339.1|15335.1|15325.1|980
1638140400000|2021-11-28 23:00:00|15456.8|15432.8|15490.5|15466.5|15511.6|15487.6|15445.4|15421.4|0
1638144000000|2021-11-29 00:00:00|15490.8|15466.8|15435.6|15411.6|15521|15497|15408.1|15384.1|0
1638147600000|2021-11-29 01:00:00|15436|15412|15457.6|15447.6|15486.6|15476.6|15311.1|15301.1|101564
1638151200000|2021-11-29 02:00:00|15459.6|15449.6|15444.6|15434.6|15469.6|15459.6|15409.6|15399.6|39079
1638154800000|2021-11-29 03:00:00|15445.6|15435.6|15434.6|15424.6|15461.6|15451.6|15427.6|15417.6|18217
1638158400000|2021-11-29 04:00:00|15435.6|15425.6|15426.6|15416.6|15436.6|15426.6|15420.6|15410.6|4088
1638162000000|2021-11-29 05:00:00|15425.6|15415.6|15392.4|15382.4|15431.6|15421.6|15312.4|15302.4|62569
1638165600000|2021-11-29 06:00:00|15393.4|15383.4|15451.4|15441.4|15459.4|15449.4|15360.4|15350.4|46934
1638169200000|2021-11-29 07:00:00|15450.4|15440.4|15452.4|15442.4|15462.4|15452.4|15431.4|15421.4|13991
1638172800000|2021-11-29 08:00:00|15451.4|15441.4|15441.1|15417.1|15476.2|15452.2|15408.6|15384.6|5697
1638176400000|2021-11-29 09:00:00|15440.2|15416.2|15422.4|15411.4|15454.4|15443.4|15422.4|15411.4|2976
1638180000000|2021-11-29 10:00:00|15423.4|15410.4|15433.4|15422.4|15446.4|15435.4|15419.4|15408.4|2209
1638183600000|2021-11-29 11:00:00|15434.4|15423.4|15427.4|15416.4|15445.4|15434.4|15427.4|15416.4|1464
1638187200000|2021-11-29 12:00:00|15429.4|15417.4|15423.4|15412.4|15432.4|15421.4|15414.4|15403.4|1539
1638190800000|2021-11-29 13:00:00|15424.4|15413.4|15435.4|15424.4|15437.4|15426.4|15414.4|15403.4|1364
1638194400000|2021-11-29 14:00:00|15436.4|15425.4|15393.4|15381.4|15443.4|15432.4|15385.4|15374.4|5760
1638198000000|2021-11-29 15:00:00|15394.4|15382.4|15382.4|15371.4|15397.4|15386.4|15367.4|15356.4|5048
1638201600000|2021-11-29 16:00:00|15383.4|15372.4|15376.4|15365.4|15389.4|15378.4|15371.4|15360.4|4491
1638205200000|2021-11-29 17:00:00|15375.4|15364.4|15400.4|15389.4|15401.4|15390.4|15375.4|15364.4|2548
1638208800000|2021-11-29 18:00:00|15401.4|15390.4|15408.4|15397.4|15408.4|15397.4|15398.4|15387.4|1328
1638212400000|2021-11-29 19:00:00|15407.4|15396.4|15409.9|15399.9|15409.9|15399.9|15397.4|15386.4|1450
1638216000000|2021-11-29 20:00:00|15409.4|15399.4|15396.9|15386.9|15410.9|15400.9|15396.4|15386.4|2625
1638219600000|2021-11-29 21:00:00|15398.9|15388.9|15419.5|15395.5|15424.5|15400.5|15398.4|15384.6|348
1638223200000|2021-11-29 22:00:00|15419.6|15395.6|15424.4|15400.4|15424.8|15400.8|15416.8|15392.8|0
1638226800000|2021-11-29 23:00:00|15424.7|15400.7|15443.1|15419.1|15448.5|15424.5|15422.7|15398.7|0
1638230400000|2021-11-30 00:00:00|15443.8|15419.8|15445.3|15421.3|15467.5|15443.5|15436.4|15412.4|0
1638234000000|2021-11-30 01:00:00|15421.4|15411.4|15414.4|15404.4|15521.4|15511.4|15412.4|15402.4|53778
1638237600000|2021-11-30 02:00:00|15413.4|15403.4|15348.2|15338.2|15433.4|15423.4|15312.2|15302.2|37326
1638241200000|2021-11-30 03:00:00|15347.2|15337.2|15310.2|15300.2|15347.2|15337.2|15299.2|15289.2|13185
1638244800000|2021-11-30 04:00:00|15311.2|15301.2|15305.2|15295.2|15313.2|15303.2|15301.2|15291.2|3619
1638248400000|2021-11-30 05:00:00|15306.2|15296.2|15286.2|15276.2|15341.2|15331.2|15279.2|15269.2|42487
1638252000000|2021-11-30 06:00:00|15287.2|15277.2|15332.2|15322.2|15340.2|15330.2|15229.2|15219.2|70122
1638255600000|2021-11-30 07:00:00|15330.2|15320.2|15348.2|15338.2|15355.2|15345.2|15279.2|15269.2|28662
1638259200000|2021-11-30 08:00:00|15349.2|15337.2|15348.9|15324.9|15381.9|15363.2|15302.5|15278.5|13302
1638262800000|2021-11-30 09:00:00|15347.9|15323.9|15315.2|15304.2|15364.2|15353.2|15290.2|15279.2|6135
1638266400000|2021-11-30 10:00:00|15316.2|15305.2|15305.2|15294.2|15320.2|15309.2|15290.2|15279.2|3169
1638270000000|2021-11-30 11:00:00|15306.2|15296.2|15313.2|15302.2|15322.2|15311.2|15295.2|15283.2|1910
1638273600000|2021-11-30 12:00:00|15314.2|15301.2|15330.2|15319.2|15341.2|15330.2|15314.2|15301.2|2499
1638277200000|2021-11-30 13:00:00|15331.2|15320.2|15366.2|15355.2|15366.2|15355.2|15328.2|15316.2|1814
1638280800000|2021-11-30 14:00:00|15367.2|15356.2|15382.2|15371.2|15386.2|15375.2|15341.2|15330.2|5326
1638284400000|2021-11-30 15:00:00|15381.2|15370.2|15280.2|15269.2|15389.2|15378.2|15280.2|15269.2|7512
1638288000000|2021-11-30 16:00:00|15281.2|15270.2|15299.2|15288.2|15328.2|15317.2|15256.2|15245.2|7930
1638291600000|2021-11-30 17:00:00|15298.2|15287.2|15324.2|15313.2|15332.2|15320.2|15282.2|15271.2|2960
1638295200000|2021-11-30 18:00:00|15325.2|15314.2|15347.2|15336.2|15349.2|15338.2|15314.2|15303.2|1931
1638298800000|2021-11-30 19:00:00|15348.2|15337.2|15338.7|15328.7|15355.2|15344.2|15316.7|15306.7|2362
1638302400000|2021-11-30 20:00:00|15338.2|15328.2|15338.2|15328.2|15348.7|15338.7|15319.7|15309.7|1758
1638306000000|2021-11-30 21:00:00|15337.7|15327.7|15361.7|15337.7|15366.1|15342.7|15334.7|15318.9|232
1638309600000|2021-11-30 22:00:00|15361.5|15337.5|15377.4|15353.4|15377.9|15353.9|15360.3|15336.3|0
1638313200000|2021-11-30 23:00:00|15382|15358|15375.3|15351.3|15405.8|15381.8|15364|15340|0
1638316800000|2021-12-01 00:00:00|15375.9|15351.9|15343.3|15319.3|15395.5|15371.5|15318.1|15294.1|0
1638320400000|2021-12-01 01:00:00|15338.7|15328.7|15300.2|15290.2|15407.2|15397.2|15271.2|15261.2|56754
1638324000000|2021-12-01 02:00:00|15298.2|15288.2|15343.2|15333.2|15379.2|15369.2|15298.2|15288.2|26074
1638327600000|2021-12-01 03:00:00|15342.2|15332.2|15358.2|15348.2|15374.2|15364.2|15326.2|15316.2|10123
1638331200000|2021-12-01 04:00:00|15357.2|15347.2|15372.2|15362.2|15378.2|15368.2|15357.2|15347.2|3431
1638334800000|2021-12-01 05:00:00|15371.2|15361.2|15306.2|15296.2|15374.2|15364.2|15298.2|15288.2|19357
1638338400000|2021-12-01 06:00:00|15307.2|15297.2|15352.2|15342.2|15385.2|15375.2|15306.2|15296.2|29788
1638342000000|2021-12-01 07:00:00|15351.2|15341.2|15315.2|15305.2|15356.2|15346.2|15304.2|15294.2|10137
1638345600000|2021-12-01 08:00:00|15314.2|15303.2|15339.9|15315.9|15344|15320|15280.2|15268.2|6160
1638349200000|2021-12-01 09:00:00|15339.8|15315.8|15338.2|15327.2|15339.8|15327.2|15309.2|15298.2|2883
1638352800000|2021-12-01 10:00:00|15339.2|15328.2|15330.2|15318.2|15341.2|15330.2|15326.2|15315.2|1577
1638356400000|2021-12-01 11:00:00|15331.2|15319.2|15346.2|15335.2|15348.2|15337.2|15320.2|15308.2|706
1638360000000|2021-12-01 12:00:00|15347.2|15334.2|15341.2|15330.2|15351.2|15340.2|15341.2|15330.2|948
1638363600000|2021-12-01 13:00:00|15342.2|15331.2|15339.2|15328.2|15345.2|15334.2|15330.2|15319.2|1329
1638367200000|2021-12-01 14:00:00|15338.2|15327.2|15337.2|15326.2|15343.2|15331.2|15316.2|15305.2|2901
1638370800000|2021-12-01 15:00:00|15338.2|15325.2|15362.2|15351.2|15363.2|15352.2|15333.2|15322.2|5679
1638374400000|2021-12-01 16:00:00|15363.2|15352.2|15347.2|15336.2|15388.2|15377.2|15338.2|15327.2|4661
1638378000000|2021-12-01 17:00:00|15346.2|15335.2|15312.2|15301.2|15357.2|15346.2|15312.2|15301.2|2007
1638381600000|2021-12-01 18:00:00|15311.2|15300.2|15313.2|15301.2|15331.2|15320.2|15296.2|15285.2|3331
1638385200000|2021-12-01 19:00:00|15312.2|15300.2|15305.2|15295.2|15322.2|15311.2|15294.2|15283.2|1631
1638388800000|2021-12-01 20:00:00|15305.7|15295.7|15266.2|15256.2|15308.7|15298.7|15258.7|15248.7|4785
1638392400000|2021-12-01 21:00:00|15265.7|15255.7|15271.7|15261.7|15271.7|15261.7|15260.7|15250.7|322
1638396000000|2021-12-01 22:00:00|15252.1|15228.1|15261.8|15237.8|15262.3|15238.3|15249|15225|0
1638399600000|2021-12-01 23:00:00|15262.1|15238.1|15312.5|15288.5|15315.9|15291.9|15255.4|15231.4|0
1638403200000|2021-12-02 00:00:00|15312.8|15288.8|15301|15277|15342.4|15318.4|15291.1|15267.1|0
1638406800000|2021-12-02 01:00:00|15301.3|15277.3|15436.2|15426.2|15441.2|15431.2|15259.2|15249.2|66725
1638410400000|2021-12-02 02:00:00|15438.2|15428.2|15419.2|15409.2|15440.2|15430.2|15350.2|15340.2|33136
1638414000000|2021-12-02 03:00:00|15420.2|15410.2|15407.2|15397.2|15434.2|15424.2|15391.2|15381.2|10085
1638417600000|2021-12-02 04:00:00|15405.2|15395.2|15396.2|15386.2|15408.2|15398.2|15396.2|15386.2|2010
1638421200000|2021-12-02 05:00:00|15397.2|15387.2|15462.2|15452.2|15491.2|15481.2|15389.2|15379.2|30045
1638424800000|2021-12-02 06:00:00|15463.2|15453.2|15426.2|15416.2|15467.2|15457.2|15425.2|15415.2|22251
1638428400000|2021-12-02 07:00:00|15425.2|15415.2|15411.2|15401.2|15430.2|15420.2|15379.2|15369.2|11711
1638432000000|2021-12-02 08:00:00|15412.2|15400.2|15415.5|15391.5|15421.3|15406.2|15366.3|15342.3|3615
1638435600000|2021-12-02 09:00:00|15404.2|15389.2|15424.2|15412.2|15427.2|15415.2|15402.2|15389.2|2530
1638439200000|2021-12-02 10:00:00|15425.2|15413.2|15396.2|15385.2|15426.2|15415.2|15383.2|15372.2|3567
1638442800000|2021-12-02 11:00:00|15395.2|15384.2|15385.2|15374.2|15397.2|15386.2|15382.2|15371.2|1577
1638446400000|2021-12-02 12:00:00|15384.2|15373.2|15374.2|15362.2|15390.2|15379.2|15350.2|15338.2|4318
1638450000000|2021-12-02 13:00:00|15373.2|15363.2|15365.2|15354.2|15388.2|15377.2|15365.2|15353.2|2023
1638453600000|2021-12-02 14:00:00|15366.2|15355.2|15418.2|15407.2|15418.2|15407.2|15355.2|15344.2|5895
1638457200000|2021-12-02 15:00:00|15419.2|15408.2|15414.2|15403.2|15428.2|15417.2|15387.2|15376.2|5894
1638460800000|2021-12-02 16:00:00|15413.2|15402.2|15428.2|15416.2|15431.2|15419.2|15391.2|15380.2|5271
1638464400000|2021-12-02 17:00:00|15429.2|15417.2|15425.2|15413.2|15442.2|15431.2|15421.2|15410.2|2238
1638468000000|2021-12-02 18:00:00|15424.2|15414.2|15389.2|15377.2|15425.2|15414.2|15369.2|15358.2|4572
1638471600000|2021-12-02 19:00:00|15387.2|15376.2|15393.2|15383.2|15410.2|15399.2|15387.2|15375.2|1508
1638475200000|2021-12-02 20:00:00|15393.7|15383.7|15394.7|15384.7|15412.7|15402.7|15389.7|15379.7|1749
1638478800000|2021-12-02 21:00:00|15397.7|15387.7|15432.4|15408.4|15434.1|15410.1|15387.7|15373.9|327
1638482400000|2021-12-02 22:00:00|15431.2|15407.2|15433.2|15409.2|15436.9|15412.9|15430.1|15406.1|0
1638486000000|2021-12-02 23:00:00|15436.9|15412.9|15369.3|15345.3|15441.9|15417.9|15364.2|15340.2|0
1638489600000|2021-12-03 00:00:00|15368.9|15344.9|15387.4|15363.4|15403.6|15379.6|15354.8|15330.8|0
1638493200000|2021-12-03 01:00:00|15391.7|15381.7|15475.2|15465.2|15529.2|15519.2|15378.7|15368.7|56738
1638496800000|2021-12-03 02:00:00|15474.2|15464.2|15421.2|15411.2|15498.2|15488.2|15384.2|15374.2|34382
1638500400000|2021-12-03 03:00:00|15419.2|15409.2|15478.2|15468.2|15489.2|15479.2|15397.2|15387.2|12346
1638504000000|2021-12-03 04:00:00|15480.2|15470.2|15487.2|15477.2|15496.2|15486.2|15478.2|15468.2|1943
1638507600000|2021-12-03 05:00:00|15486.2|15476.2|15561.2|15551.2|15572.2|15562.2|15473.2|15463.2|37689
1638511200000|2021-12-03 06:00:00|15562.2|15552.2|15584.2|15574.2|15584.2|15574.2|15553.2|15543.2|24727
1638514800000|2021-12-03 07:00:00|15583.2|15573.2|15570.2|15560.2|15583.2|15573.2|15541.2|15531.2|7543
1638518400000|2021-12-03 08:00:00|15571.2|15559.2|15539.6|15515.6|15606.2|15595.2|15525.4|15501.4|7378
1638522000000|2021-12-03 09:00:00|15539.3|15515.3|15545.2|15533.2|15558.2|15547.2|15532.2|15515.3|2566
1638525600000|2021-12-03 10:00:00|15546.2|15534.2|15531.2|15520.2|15546.2|15535.2|15527.2|15516.2|1834
1638529200000|2021-12-03 11:00:00|15530.2|15519.2|15572.2|15561.2|15574.2|15563.2|15528.2|15517.2|4058
1638532800000|2021-12-03 12:00:00|15573.2|15562.2|15592.2|15581.2|15598.2|15587.2|15549.2|15538.2|3719
1638536400000|2021-12-03 13:00:00|15593.2|15582.2|15638.2|15626.2|15639.2|15627.2|15585.2|15574.2|6819
1638540000000|2021-12-03 14:00:00|15636.2|15627.2|15563.2|15552.2|15650.2|15639.2|15530.2|15519.2|11410
1638543600000|2021-12-03 15:00:00|15561.2|15551.2|15477.2|15466.2|15565.2|15554.2|15461.2|15450.2|12705
1638547200000|2021-12-03 16:00:00|15478.2|15465.2|15467.2|15456.2|15485.2|15473.2|15449.2|15438.2|9249
1638550800000|2021-12-03 17:00:00|15468.2|15455.2|15482.2|15471.2|15495.2|15484.2|15458.2|15447.2|1983
1638554400000|2021-12-03 18:00:00|15481.2|15470.2|15485.2|15473.2|15501.2|15489.2|15477.2|15466.2|2312
1638558000000|2021-12-03 19:00:00|15484.2|15474.2|15471.2|15461.2|15495.2|15484.2|15470.7|15460.7|1502
1638561600000|2021-12-03 20:00:00|15471.7|15461.7|15495.7|15485.7|15497.7|15487.7|15461.7|15451.7|2732
1638565200000|2021-12-03 21:00:00|15496.2|15486.2|15506|15482|15511.7|15487.7|15485.7|15470.9|246
1638745200000|2021-12-05 23:00:00|15520.2|15496.2|15619.8|15595.8|15625.9|15601.9|15519.5|15495.5|0
1638748800000|2021-12-06 00:00:00|15620.5|15596.5|15557.5|15533.5|15624|15600|15549.7|15525.7|0
1638752400000|2021-12-06 01:00:00|15556.1|15532.1|15753.2|15743.2|15764.2|15754.2|15517.7|15507.7|99160
1638756000000|2021-12-06 02:00:00|15754.2|15744.2|15762.2|15752.2|15808.2|15798.2|15711.2|15701.2|50354
1638759600000|2021-12-06 03:00:00|15761.2|15751.2|15773.2|15763.2|15776.2|15766.2|15750.2|15740.2|14150
1638763200000|2021-12-06 04:00:00|15772.2|15762.2|15774.2|15764.2|15779.2|15769.2|15765.2|15755.2|4239
1638766800000|2021-12-06 05:00:00|15773.2|15763.2|15761.2|15751.2|15784.2|15774.2|15715.2|15705.2|48343
1638770400000|2021-12-06 06:00:00|15760.2|15750.2|15681.2|15671.2|15766.2|15756.2|15657.2|15647.2|64478
1638774000000|2021-12-06 07:00:00|15680.2|15670.2|15650.2|15640.2|15682.2|15672.2|15628.2|15618.2|12238
1638777600000|2021-12-06 08:00:00|15651.2|15639.2|15670.5|15646.5|15681.8|15657.8|15647.2|15624.7|6919
1638781200000|2021-12-06 09:00:00|15670.1|15646.1|15645.2|15634.2|15754.2|15743.2|15645.2|15634.2|11331
1638784800000|2021-12-06 10:00:00|15646.2|15635.2|15670.2|15659.2|15674.2|15662.2|15641.2|15630.2|5435
1638788400000|2021-12-06 11:00:00|15669.2|15658.2|15703.2|15691.2|15706.2|15695.2|15666.2|15654.2|2367
1638792000000|2021-12-06 12:00:00|15704.2|15692.2|15691.2|15680.2|15712.2|15701.2|15689.2|15678.2|1895
1638795600000|2021-12-06 13:00:00|15692.2|15681.2|15742.2|15731.2|15743.2|15732.2|15688.2|15676.2|4060
1638799200000|2021-12-06 14:00:00|15743.2|15732.2|15819.2|15807.2|15831.2|15820.2|15737.2|15726.2|10659
1638802800000|2021-12-06 15:00:00|15818.2|15808.2|15791.2|15780.2|15819.2|15808.2|15773.2|15762.2|6444
1638806400000|2021-12-06 16:00:00|15792.2|15779.2|15795.2|15784.2|15800.2|15789.2|15773.2|15762.2|3191
1638810000000|2021-12-06 17:00:00|15796.2|15785.2|15808.2|15797.2|15811.2|15800.2|15793.2|15782.2|1996
1638813600000|2021-12-06 18:00:00|15809.2|15796.2|15802.2|15791.2|15809.2|15798.2|15798.2|15787.2|1671
1638817200000|2021-12-06 19:00:00|15801.2|15790.2|15819.7|15809.7|15822.2|15811.2|15790.2|15779.2|3277
1638820800000|2021-12-06 20:00:00|15818.7|15808.7|15818.2|15808.2|15830.7|15820.7|15813.7|15803.7|3460
1638824400000|2021-12-06 21:00:00|15817.7|15807.7|15832.1|15808.1|15832.7|15809.7|15814.7|15797.4|190
1638828000000|2021-12-06 22:00:00|15831.5|15807.5|15831.7|15807.7|15833.3|15809.3|15830.5|15806.5|0
1638831600000|2021-12-06 23:00:00|15831.1|15807.1|15834.4|15810.4|15838.3|15814.3|15820.1|15796.1|0
1638835200000|2021-12-07 00:00:00|15835.7|15811.7|15823.1|15799.1|15837.1|15813.1|15810.4|15786.4|0
1638838800000|2021-12-07 01:00:00|15823.4|15799.4|15777.2|15767.2|15864.7|15854.7|15744.2|15734.2|79962
1638842400000|2021-12-07 02:00:00|15778.2|15768.2|15760.6|15750.6|15817.2|15807.2|15718.6|15708.6|47642
1638846000000|2021-12-07 03:00:00|15759.6|15749.6|15780.6|15770.6|15793.6|15783.6|15757.6|15747.6|13755
1638849600000|2021-12-07 04:00:00|15779.6|15769.6|15792.6|15782.6|15800.6|15790.6|15778.6|15768.6|2546
1638853200000|2021-12-07 05:00:00|15793.6|15783.6|15782.6|15772.6|15855.6|15845.6|15742.6|15732.6|38495
1638856800000|2021-12-07 06:00:00|15780.6|15770.6|15810.6|15800.6|15828.6|15818.6|15768.6|15758.6|35089
1638860400000|2021-12-07 07:00:00|15811.6|15801.6|15808.6|15798.6|15811.6|15801.6|15774.6|15764.6|10977
1638864000000|2021-12-07 08:00:00|15809.6|15797.6|15860.2|15836.2|15874.9|15850.9|15801.6|15790.6|7454
1638867600000|2021-12-07 09:00:00|15833.6|15821.6|15805.6|15794.6|15834.6|15821.6|15795.6|15784.6|4114
1638871200000|2021-12-07 10:00:00|15804.6|15793.6|15819.6|15807.6|15823.6|15812.6|15791.6|15780.6|1949
1638874800000|2021-12-07 11:00:00|15818.6|15806.6|15816.6|15805.6|15818.6|15807.6|15811.6|15800.6|656
1638878400000|2021-12-07 12:00:00|15806.6|15794.6|15796.6|15785.6|15808.6|15797.6|15786.6|15775.6|1477
1638882000000|2021-12-07 13:00:00|15797.6|15784.6|15796.6|15784.6|15808.6|15797.6|15794.6|15783.6|1113
1638885600000|2021-12-07 14:00:00|15797.6|15785.6|15811.6|15799.6|15824.6|15813.6|15788.6|15777.6|4328
1638889200000|2021-12-07 15:00:00|15812.6|15800.6|15819.6|15808.6|15834.6|15823.6|15808.6|15797.6|3533
1638892800000|2021-12-07 16:00:00|15820.6|15809.6|15830.6|15819.6|15835.6|15824.6|15814.6|15803.6|2847
1638896400000|2021-12-07 17:00:00|15831.6|15820.6|15842.6|15831.6|15842.6|15831.6|15829.6|15818.6|1247
1638900000000|2021-12-07 18:00:00|15841.6|15830.6|15827.6|15815.6|15841.6|15831.6|15821.6|15810.6|1734
1638903600000|2021-12-07 19:00:00|15826.6|15814.6|15831.1|15821.1|15835.1|15825.1|15817.6|15806.6|1425
1638907200000|2021-12-07 20:00:00|15831.6|15821.6|15843.1|15833.1|15843.1|15833.1|15827.6|15817.6|3413
1638910800000|2021-12-07 21:00:00|15843.6|15833.6|15857.6|15833.6|15862.4|15838.4|15837.1|15819.7|198
1638914400000|2021-12-07 22:00:00|15857.9|15833.9|15856|15832|15860.1|15836.1|15855.7|15831.7|0
1638918000000|2021-12-07 23:00:00|15854.4|15830.4|15828.8|15804.8|15857.7|15833.7|15821.1|15797.1|0
1638921600000|2021-12-08 00:00:00|15828.1|15804.1|15862.6|15838.6|15864|15840|15810.6|15786.6|0
1638925200000|2021-12-08 01:00:00|15861.6|15837.6|15780.6|15770.6|15861.6|15837.6|15723.6|15713.6|62738
1638928800000|2021-12-08 02:00:00|15779.6|15769.6|15976.4|15966.4|16014.4|16004.4|15767.6|15757.6|73919
1638932400000|2021-12-08 03:00:00|15975.4|15965.4|16014.8|16004.8|16033.8|16023.8|15950.4|15940.4|30411
1638936000000|2021-12-08 04:00:00|16013.8|16003.8|16017.8|16007.8|16021.8|16011.8|16011.8|16001.8|2949
1638939600000|2021-12-08 05:00:00|16018.8|16008.8|16022.8|16012.8|16038.8|16028.8|15962.8|15952.8|36067
1638943200000|2021-12-08 06:00:00|16021.8|16011.8|16061.8|16051.8|16087.8|16077.8|15993.8|15983.8|55801
1638946800000|2021-12-08 07:00:00|16059.8|16049.8|16060.8|16050.8|16085.8|16075.8|16043.8|16033.8|11027
1638950400000|2021-12-08 08:00:00|16061.8|16049.8|16096.9|16072.9|16106.2|16082.2|16061.8|16049.2|7319
1638954000000|2021-12-08 09:00:00|16099.8|16075.8|16084.8|16072.8|16099.8|16082.8|16064.8|16053.8|2953
1638957600000|2021-12-08 10:00:00|16083.8|16073.8|16075.8|16064.8|16089.8|16078.8|16071.8|16060.8|2035
1638961200000|2021-12-08 11:00:00|16074.8|16063.8|16113.8|16102.8|16122.8|16111.8|16068.8|16057.8|3192
1638964800000|2021-12-08 12:00:00|16114.8|16103.8|16108.8|16096.8|16117.8|16106.8|16101.8|16089.8|2075
1638968400000|2021-12-08 13:00:00|16107.8|16097.8|16125.8|16114.8|16126.8|16115.8|16106.8|16095.8|2060
1638972000000|2021-12-08 14:00:00|16124.8|16113.8|16129.8|16118.8|16138.8|16127.8|16111.8|16099.8|6266
1638975600000|2021-12-08 15:00:00|16130.8|16119.8|16134.8|16123.8|16136.8|16125.8|16100.8|16089.8|7729
1638979200000|2021-12-08 16:00:00|16133.8|16122.8|16150.8|16139.8|16154.8|16143.8|16125.8|16114.8|6435
1638982800000|2021-12-08 17:00:00|16149.8|16138.8|16144.8|16133.8|16152.8|16141.8|16141.8|16130.8|2365
1638986400000|2021-12-08 18:00:00|16143.8|16132.8|16140.8|16129.8|16150.8|16139.8|16137.8|16126.8|2137
1638990000000|2021-12-08 19:00:00|16139.8|16128.8|16120.3|16110.3|16140.8|16129.8|16120.3|16110.3|2211
1638993600000|2021-12-08 20:00:00|16121.3|16111.3|16127.8|16117.8|16135.3|16125.3|16119.3|16109.3|1925
1638997200000|2021-12-08 21:00:00|16127.3|16117.3|16134.4|16110.4|16140.9|16126.3|16124.8|16108|859
1639000800000|2021-12-08 22:00:00|16133.7|16109.7|16122.4|16098.4|16134.6|16110.6|16121.2|16097.2|0
1639004400000|2021-12-08 23:00:00|16122.1|16098.1|16120.4|16096.4|16128.2|16104.2|16116.3|16092.3|0
1639008000000|2021-12-09 00:00:00|16120.1|16096.1|16130.4|16106.4|16133.3|16109.3|16107.5|16083.5|0
1639011600000|2021-12-09 01:00:00|16123.8|16113.8|16154.8|16144.8|16156.8|16146.8|16077.8|16067.8|69953
1639015200000|2021-12-09 02:00:00|16156.8|16146.8|16449.8|16439.8|16450.8|16440.8|16144.8|16134.8|94380
1639018800000|2021-12-09 03:00:00|16450.8|16440.8|16424.4|16414.4|16455.8|16445.8|16350.8|16340.8|49544
1639022400000|2021-12-09 04:00:00|16425.4|16415.4|16439.4|16429.4|16449.4|16439.4|16418.4|16408.4|7436
1639026000000|2021-12-09 05:00:00|16437.4|16427.4|16458.4|16448.4|16552.4|16542.4|16395.4|16385.4|72619
1639029600000|2021-12-09 06:00:00|16456.4|16446.4|16343.4|16333.4|16478.4|16468.4|16342.4|16332.4|58602
1639033200000|2021-12-09 07:00:00|16341.4|16331.4|16358.4|16348.4|16388.4|16378.4|16341.4|16331.4|11503
1639036800000|2021-12-09 08:00:00|16359.4|16346.4|16374.3|16350.3|16383.3|16359.4|16317.4|16305.4|15500
1639040400000|2021-12-09 09:00:00|16389.4|16379.4|16348.4|16337.4|16389.4|16379.4|16348.4|16337.4|2918
1639044000000|2021-12-09 10:00:00|16347.4|16335.4|16351.4|16339.4|16357.4|16346.4|16334.4|16323.4|2379
1639047600000|2021-12-09 11:00:00|16352.4|16340.4|16304.4|16293.4|16357.4|16346.4|16274.4|16263.4|5578
1639051200000|2021-12-09 12:00:00|16303.4|16292.4|16313.4|16302.4|16316.4|16304.4|16284.4|16273.4|3305
1639054800000|2021-12-09 13:00:00|16312.4|16301.4|16317.4|16306.4|16320.4|16308.4|16301.4|16290.4|3270
1639058400000|2021-12-09 14:00:00|16319.4|16307.4|16324.4|16313.4|16357.4|16346.4|16318.4|16307.4|3884
1639062000000|2021-12-09 15:00:00|16325.4|16314.4|16330.4|16319.4|16336.4|16325.4|16303.4|16292.4|4566
1639065600000|2021-12-09 16:00:00|16332.4|16320.4|16339.4|16328.4|16341.4|16330.4|16311.4|16300.4|2644
1639069200000|2021-12-09 17:00:00|16338.4|16327.4|16349.4|16338.4|16349.4|16338.4|16334.4|16323.4|1129
1639072800000|2021-12-09 18:00:00|16348.4|16337.4|16342.4|16331.4|16349.4|16338.4|16335.4|16324.4|2103
1639076400000|2021-12-09 19:00:00|16343.4|16330.4|16329.4|16319.4|16343.4|16332.4|16326.9|16316.9|1735
1639080000000|2021-12-09 20:00:00|16329.9|16319.9|16338.9|16328.9|16339.9|16329.9|16326.9|16316.9|2325
1639083600000|2021-12-09 21:00:00|16338.4|16328.4|16350|16326|16351.3|16329.4|16330.9|16314|258
1639087200000|2021-12-09 22:00:00|16349.9|16325.9|16355.7|16331.7|16359.2|16335.2|16348.6|16324.6|0
1639090800000|2021-12-09 23:00:00|16354.1|16330.1|16362.6|16338.6|16370.4|16346.4|16353.1|16329.1|0
1639094400000|2021-12-10 00:00:00|16363.3|16339.3|16339.2|16315.2|16370.7|16346.7|16334.9|16310.9|0
1639098000000|2021-12-10 01:00:00|16335.9|16325.9|16288.8|16278.8|16346.9|16336.9|16255.4|16245.4|67475
1639101600000|2021-12-10 02:00:00|16286.8|16276.8|16339.8|16329.8|16373.8|16363.8|16282.8|16272.8|44630
1639105200000|2021-12-10 03:00:00|16340.8|16330.8|16325.8|16315.8|16351.8|16341.8|16299.8|16289.8|15713
1639108800000|2021-12-10 04:00:00|16327.8|16317.8|16326.8|16316.8|16335.8|16325.8|16322.8|16312.8|3460
1639112400000|2021-12-10 05:00:00|16328.8|16318.8|16312.8|16302.8|16357.8|16347.8|16309.8|16299.8|37558
1639116000000|2021-12-10 06:00:00|16311.8|16301.8|16329.8|16319.8|16337.8|16327.8|16260.8|16250.8|43608
1639119600000|2021-12-10 07:00:00|16331.8|16321.8|16271.8|16261.8|16335.8|16325.8|16266.8|16256.8|18604
1639123200000|2021-12-10 08:00:00|16272.8|16260.8|16284.8|16260.8|16291.5|16269.8|16254.8|16243.8|6575
1639126800000|2021-12-10 09:00:00|16283.9|16259.9|16271.8|16260.8|16283.9|16267.8|16255.8|16242.8|2973
1639130400000|2021-12-10 10:00:00|16272.8|16259.8|16270.8|16259.8|16272.8|16261.8|16261.8|16250.8|2402
1639134000000|2021-12-10 11:00:00|16268.8|16258.8|16302.8|16291.8|16314.8|16303.8|16265.8|16253.8|5088
1639137600000|2021-12-10 12:00:00|16303.8|16290.8|16301.8|16290.8|16310.8|16299.8|16299.8|16288.8|1570
1639141200000|2021-12-10 13:00:00|16302.8|16291.8|16318.8|16307.8|16327.8|16315.8|16289.8|16278.8|2206
1639144800000|2021-12-10 14:00:00|16319.8|16308.8|16315.8|16303.8|16329.8|16318.8|16300.8|16289.8|4442
1639148400000|2021-12-10 15:00:00|16314.8|16304.8|16340.8|16329.8|16344.8|16333.8|16313.8|16302.8|4886
1639152000000|2021-12-10 16:00:00|16338.8|16327.8|16358.8|16347.8|16363.8|16352.8|16321.8|16310.8|4843
1639155600000|2021-12-10 17:00:00|16359.8|16348.8|16353.8|16342.8|16359.8|16348.8|16340.8|16329.8|1440
1639159200000|2021-12-10 18:00:00|16354.8|16343.8|16349.8|16338.8|16360.8|16349.8|16340.8|16329.8|1118
1639162800000|2021-12-10 19:00:00|16348.8|16337.8|16335.8|16325.8|16354.8|16343.8|16335.3|16325.3|1122
1639166400000|2021-12-10 20:00:00|16335.3|16325.3|16350.8|16340.8|16356.3|16346.3|16330.8|16320.8|1624
1639170000000|2021-12-10 21:00:00|16351.3|16341.3|16348.4|16324.4|16355.3|16345.3|16333.8|16318.1|216
1639350000000|2021-12-12 23:00:00|16356.8|16332.8|16370.9|16346.9|16374.1|16350.1|16356.2|16332.2|0
1639353600000|2021-12-13 00:00:00|16370.6|16346.6|16407|16383|16407.9|16383.9|16366.1|16342.1|0
1639357200000|2021-12-13 01:00:00|16407.3|16397.3|16718.8|16708.8|16748.8|16738.8|16393.3|16383.3|124232
1639360800000|2021-12-13 02:00:00|16719.8|16709.8|16525.8|16515.8|16736.8|16726.8|16490.8|16480.8|69577
1639364400000|2021-12-13 03:00:00|16526.8|16516.8|16551.8|16541.8|16592.8|16582.8|16495.8|16485.8|17444
1639368000000|2021-12-13 04:00:00|16552.8|16542.8|16563.8|16553.8|16565.8|16555.8|16540.8|16530.8|3069
1639371600000|2021-12-13 05:00:00|16562.8|16552.8|16464.8|16454.8|16566.8|16556.8|16446.8|16436.8|38517
1639375200000|2021-12-13 06:00:00|16463.8|16453.8|16372.8|16362.8|16466.8|16456.8|16368.8|16358.8|36937
1639378800000|2021-12-13 07:00:00|16368.8|16358.8|16359.8|16349.8|16385.8|16375.8|16323.8|16313.8|15664
1639382400000|2021-12-13 08:00:00|16360.8|16348.8|16379.5|16355.5|16390|16366|16337.8|16325.8|6020
1639386000000|2021-12-13 09:00:00|16380.4|16356.4|16377.8|16366.8|16380.4|16366.8|16353.8|16342.8|3868
1639389600000|2021-12-13 10:00:00|16378.8|16367.8|16398.8|16387.8|16400.8|16388.8|16373.8|16361.8|2636
1639393200000|2021-12-13 11:00:00|16397.8|16386.8|16406.8|16394.8|16410.8|16399.8|16395.8|16384.8|2260
1639396800000|2021-12-13 12:00:00|16404.8|16395.8|16412.8|16400.8|16415.8|16404.8|16404.8|16393.8|2306
1639400400000|2021-12-13 13:00:00|16413.8|16401.8|16419.8|16408.8|16426.8|16415.8|16412.8|16400.8|2398
1639404000000|2021-12-13 14:00:00|16420.8|16407.8|16350.8|16339.8|16420.8|16408.8|16350.8|16339.8|5245
1639407600000|2021-12-13 15:00:00|16349.8|16338.8|16291.8|16280.8|16352.8|16341.8|16290.8|16279.8|7602
1639411200000|2021-12-13 16:00:00|16290.8|16279.8|16288.8|16276.8|16296.8|16284.8|16277.8|16265.8|6288
1639414800000|2021-12-13 17:00:00|16287.8|16275.8|16298.8|16287.8|16298.8|16287.8|16280.8|16269.8|3159
1639418400000|2021-12-13 18:00:00|16297.8|16286.8|16295.8|16284.8|16307.8|16296.8|16292.8|16281.8|2123
1639422000000|2021-12-13 19:00:00|16296.8|16285.8|16327.8|16317.8|16328.3|16318.3|16292.3|16282.3|2417
1639425600000|2021-12-13 20:00:00|16328.3|16318.3|16324.8|16314.8|16341.3|16331.3|16318.8|16308.8|2775
1639429200000|2021-12-13 21:00:00|16324.3|16314.3|16337.1|16313.1|16342.9|16318.9|16322.3|16302.1|246
1639432800000|2021-12-13 22:00:00|16337|16313|16334.4|16310.4|16337.9|16313.9|16333.1|16309.1|0
1639436400000|2021-12-13 23:00:00|16336.6|16312.6|16336.2|16312.2|16345.7|16321.7|16329.9|16305.9|0
1639440000000|2021-12-14 00:00:00|16335.5|16311.5|16347.4|16323.4|16349.3|16325.3|16330.4|16306.4|0
1639443600000|2021-12-14 01:00:00|16325.3|16315.3|16350.8|16340.8|16421.8|16411.8|16288.3|16278.3|67680
1639447200000|2021-12-14 02:00:00|16351.8|16341.8|16290.3|16280.3|16366.8|16356.8|16285.3|16275.3|33554
1639450800000|2021-12-14 03:00:00|16288.3|16278.3|16338.3|16328.3|16353.3|16343.3|16281.3|16271.3|14049
1639454400000|2021-12-14 04:00:00|16336.3|16326.3|16325.3|16315.3|16337.3|16327.3|16318.3|16308.3|2823
1639458000000|2021-12-14 05:00:00|16327.3|16317.3|16276.3|16266.3|16367.3|16357.3|16269.3|16259.3|30242
1639461600000|2021-12-14 06:00:00|16275.3|16265.3|16255.3|16245.3|16294.3|16284.3|16222.3|16212.3|33406
1639465200000|2021-12-14 07:00:00|16254.3|16244.3|16232.3|16222.3|16263.3|16253.3|16223.3|16213.3|9093
1639468800000|2021-12-14 08:00:00|16233.3|16221.3|16235.8|16211.8|16255.8|16235.3|16230.3|16211.2|4312
1639472400000|2021-12-14 09:00:00|16249.3|16236.3|16207.3|16195.3|16254.3|16242.3|16202.3|16191.3|4572
1639476000000|2021-12-14 10:00:00|16206.3|16194.3|16189.3|16178.3|16208.3|16197.3|16187.3|16176.3|4021
1639479600000|2021-12-14 11:00:00|16190.3|16177.3|16196.3|16184.3|16198.3|16187.3|16186.3|16174.3|1905
1639483200000|2021-12-14 12:00:00|16197.3|16185.3|16209.3|16197.3|16214.3|16203.3|16197.3|16185.3|1115
1639486800000|2021-12-14 13:00:00|16210.3|16198.3|16179.3|16168.3|16215.3|16204.3|16170.3|16159.3|2126
1639490400000|2021-12-14 14:00:00|16177.3|16166.3|16232.3|16221.3|16238.3|16226.3|16160.3|16149.3|6890
1639494000000|2021-12-14 15:00:00|16231.3|16220.3|16199.3|16188.3|16245.3|16234.3|16194.3|16183.3|5885
1639497600000|2021-12-14 16:00:00|16198.3|16187.3|16187.3|16175.3|16207.3|16196.3|16185.3|16174.3|4079
1639501200000|2021-12-14 17:00:00|16186.3|16176.3|16200.3|16188.3|16206.3|16195.3|16183.3|16171.3|1916
1639504800000|2021-12-14 18:00:00|16199.3|16189.3|16207.3|16196.3|16216.3|16205.3|16198.3|16186.3|1658
1639508400000|2021-12-14 19:00:00|16208.3|16197.3|16208.8|16198.8|16222.3|16211.3|16204.3|16193.3|2307
1639512000000|2021-12-14 20:00:00|16206.8|16196.8|16212.8|16202.8|16220.8|16210.8|16206.8|16196.8|1670
1639515600000|2021-12-14 21:00:00|16213.3|16203.3|16237.7|16213.7|16239.9|16215.9|16212.8|16200|148
1639519200000|2021-12-14 22:00:00|16238|16214|16234.7|16210.7|16238.5|16214.5|16232.8|16208.8|0
1639522800000|2021-12-14 23:00:00|16235.2|16211.2|16230.8|16206.8|16244|16220|16222.2|16198.2|0
1639526400000|2021-12-15 00:00:00|16232.2|16208.2|16239.5|16215.5|16250.7|16226.7|16229.4|16205.4|0
1639530000000|2021-12-15 01:00:00|16239.2|16215.2|16302.3|16292.3|16310.3|16300.3|16156.8|16146.8|72087
1639533600000|2021-12-15 02:00:00|16299.3|16289.3|16189.3|16179.3|16304.3|16294.3|16147.3|16137.3|32768
1639537200000|2021-12-15 03:00:00|16187.3|16177.3|16183.3|16173.3|16201.3|16191.3|16161.3|16151.3|9614
1639540800000|2021-12-15 04:00:00|16182.3|16172.3|16186.3|16176.3|16195.3|16185.3|16179.3|16169.3|1387
1639544400000|2021-12-15 05:00:00|16188.3|16178.3|16149.3|16139.3|16189.3|16179.3|16104.3|16094.3|34517
1639548000000|2021-12-15 06:00:00|16150.3|16140.3|16113.3|16103.3|16155.3|16145.3|16095.3|16085.3|38660
1639551600000|2021-12-15 07:00:00|16112.3|16102.3|16091.3|16081.3|16120.3|16110.3|16087.3|16077.3|12847
1639555200000|2021-12-15 08:00:00|16092.3|16080.3|16071.8|16047.8|16102.3|16091.3|15988.3|15976.3|15753
1639558800000|2021-12-15 09:00:00|16072.3|16048.3|16067.3|16056.3|16087.3|16075.3|16062.3|16048.3|4127
1639562400000|2021-12-15 10:00:00|16068.3|16057.3|16080.3|16068.3|16082.3|16071.3|16065.3|16054.3|1663
1639566000000|2021-12-15 11:00:00|16081.3|16070.3|16093.3|16082.3|16093.3|16082.3|16077.3|16065.3|1408
1639569600000|2021-12-15 12:00:00|16094.3|16081.3|16086.3|16075.3|16099.3|16088.3|16086.3|16075.3|1763
1639573200000|2021-12-15 13:00:00|16087.3|16076.3|16086.3|16075.3|16093.3|16082.3|16080.3|16069.3|1812
1639576800000|2021-12-15 14:00:00|16087.3|16076.3|16026.3|16014.3|16093.3|16081.3|16015.3|16004.3|6568
1639580400000|2021-12-15 15:00:00|16025.3|16015.3|16025.3|16014.3|16043.3|16032.3|16016.3|16005.3|2859
1639584000000|2021-12-15 16:00:00|16024.3|16013.3|16016.3|16005.3|16034.3|16023.3|16008.3|15997.3|2901
1639587600000|2021-12-15 17:00:00|16017.3|16006.3|16021.3|16010.3|16026.3|16014.3|16016.3|16005.3|3518
1639591200000|2021-12-15 18:00:00|16022.3|16011.3|16029.3|16015.3|16031.3|16020.3|16018.3|16007.3|2004
1639594800000|2021-12-15 19:00:00|16028.3|16016.3|16032.3|16022.3|16061.3|16050.3|16014.3|16002.3|5936
1639598400000|2021-12-15 20:00:00|16033.3|16023.3|16090.8|16080.8|16100.3|16090.3|16033.3|16023.3|4269
1639602000000|2021-12-15 21:00:00|16088.3|16078.3|16130.5|16106.5|16146.9|16122.9|16086.3|16076.3|483
1639605600000|2021-12-15 22:00:00|16130.3|16106.3|16131.4|16107.4|16133.3|16109.3|16130.1|16106.1|0
1639609200000|2021-12-15 23:00:00|16130.7|16106.7|16125.1|16101.1|16164.1|16140.1|16118.1|16094.1|0
1639612800000|2021-12-16 00:00:00|16124.4|16100.4|16100.2|16076.2|16126.8|16102.8|16100.2|16076.2|0
1639616400000|2021-12-16 01:00:00|16101.8|16091.8|16019.3|16009.3|16153.3|16143.3|15985.3|15975.3|71252
1639620000000|2021-12-16 02:00:00|16020.3|16010.3|16060.3|16050.3|16141.3|16131.3|16016.3|16006.3|35507
1639623600000|2021-12-16 03:00:00|16063.3|16053.3|16054.2|16044.2|16085.3|16075.3|16038.3|16028.3|9904
1639627200000|2021-12-16 04:00:00|16055.2|16045.2|16067.2|16057.2|16072.2|16062.2|16053.2|16043.2|2689
1639630800000|2021-12-16 05:00:00|16066.2|16056.2|16102.2|16092.2|16116.2|16106.2|16045.2|16035.2|26161
1639634400000|2021-12-16 06:00:00|16101.2|16091.2|16154.2|16144.2|16154.2|16144.2|16092.2|16082.2|27895
1639638000000|2021-12-16 07:00:00|16155.2|16145.2|16168.2|16158.2|16195.2|16185.2|16144.2|16134.2|12589
1639641600000|2021-12-16 08:00:00|16169.2|16157.2|16174.8|16150.8|16207.1|16183.1|16152.2|16135.4|4727
1639645200000|2021-12-16 09:00:00|16164.2|16148.2|16183.2|16172.2|16190.2|16179.2|16154.2|16143.2|2367
1639648800000|2021-12-16 10:00:00|16182.2|16171.2|16178.2|16167.2|16187.2|16176.2|16171.2|16160.2|1553
1639652400000|2021-12-16 11:00:00|16180.2|16166.2|16184.2|16173.2|16191.2|16179.2|16165.2|16153.2|1165
1639656000000|2021-12-16 12:00:00|16181.2|16172.2|16189.2|16178.2|16197.2|16185.2|16178.2|16167.2|2311
1639659600000|2021-12-16 13:00:00|16190.2|16177.2|16200.2|16189.2|16208.2|16197.2|16185.2|16173.2|1868
1639663200000|2021-12-16 14:00:00|16194.2|16188.2|16173.2|16162.2|16212.2|16200.2|16173.2|16162.2|4860
1639666800000|2021-12-16 15:00:00|16174.2|16163.2|16168.2|16157.2|16188.2|16177.2|16160.2|16149.2|5842
1639670400000|2021-12-16 16:00:00|16169.2|16156.2|16146.2|16134.2|16171.2|16160.2|16144.2|16133.2|2396
1639674000000|2021-12-16 17:00:00|16145.2|16133.2|16128.2|16116.2|16151.2|16140.2|16128.2|16116.2|1431
1639677600000|2021-12-16 18:00:00|16127.2|16117.2|16135.2|16123.2|16149.2|16138.2|16127.2|16115.2|951
1639681200000|2021-12-16 19:00:00|16136.2|16124.2|16110.2|16100.2|16141.2|16130.2|16104.7|16094.7|1551
1639684800000|2021-12-16 20:00:00|16109.7|16099.7|16114.2|16104.2|16138.7|16128.7|16100.2|16090.2|2275
1639688400000|2021-12-16 21:00:00|16113.7|16103.7|16122.2|16098.2|16124.3|16113.2|16105.4|16081.4|170
1639692000000|2021-12-16 22:00:00|16122.3|16098.3|16119.6|16095.6|16122.3|16098.3|16114.1|16090.1|0
1639695600000|2021-12-16 23:00:00|16121.5|16097.5|16105.5|16081.5|16123.6|16099.6|16090.7|16066.7|0
1639699200000|2021-12-17 00:00:00|16106.9|16082.9|16109.3|16085.3|16121.3|16097.3|16095.3|16071.3|0
1639702800000|2021-12-17 01:00:00|16108.6|16084.6|16018.4|16008.4|16166.4|16156.4|15994.4|15984.4|59394
1639706400000|2021-12-17 02:00:00|16017.4|16007.4|16006.4|15996.4|16042.4|16032.4|15942.4|15932.4|38977
1639710000000|2021-12-17 03:00:00|16007.4|15997.4|15905.4|15895.4|16007.4|15997.4|15891.4|15881.4|23637
1639713600000|2021-12-17 04:00:00|15904.4|15894.4|15923.4|15913.4|15924.4|15914.4|15898.4|15888.4|4512
1639717200000|2021-12-17 05:00:00|15924.4|15914.4|15882.4|15872.4|15935.4|15925.4|15877.4|15867.4|40263
1639720800000|2021-12-17 06:00:00|15880.4|15870.4|15870.4|15860.4|15912.4|15902.4|15865.4|15855.4|47759
1639724400000|2021-12-17 07:00:00|15872.4|15862.4|15834.4|15824.4|15881.4|15871.4|15823.4|15813.4|20093
1639728000000|2021-12-17 08:00:00|15835.4|15821.4|15810.4|15786.4|15855.4|15843.4|15792.4|15768.4|11518
1639731600000|2021-12-17 09:00:00|15825.4|15811.4|15800.4|15789.4|15830.4|15819.4|15782.4|15770.4|7740
1639735200000|2021-12-17 10:00:00|15801.4|15790.4|15719.4|15708.4|15805.4|15793.4|15680.4|15669.4|11200
1639738800000|2021-12-17 11:00:00|15718.4|15707.4|15752.4|15741.4|15752.4|15741.4|15704.4|15693.4|4556
1639742400000|2021-12-17 12:00:00|15753.4|15740.4|15714.4|15703.4|15755.4|15744.4|15699.4|15688.4|4030
1639746000000|2021-12-17 13:00:00|15715.4|15704.4|15748.4|15737.4|15754.4|15742.4|15699.4|15688.4|2836
1639749600000|2021-12-17 14:00:00|15749.4|15738.4|15760.4|15749.4|15768.4|15757.4|15739.4|15728.4|11448
1639753200000|2021-12-17 15:00:00|15759.4|15748.4|15820.4|15808.4|15827.4|15816.4|15753.4|15742.4|8482
1639756800000|2021-12-17 16:00:00|15819.4|15809.4|15832.4|15820.4|15863.4|15852.4|15815.4|15804.4|4927
1639760400000|2021-12-17 17:00:00|15831.4|15819.4|15846.4|15834.4|15852.4|15841.4|15809.4|15797.4|1867
1639764000000|2021-12-17 18:00:00|15844.4|15835.4|15865.4|15854.4|15866.4|15855.4|15837.4|15826.4|1668
1639767600000|2021-12-17 19:00:00|15866.4|15855.4|15870.9|15860.9|15871.4|15861.4|15850.4|15839.4|1647
1639771200000|2021-12-17 20:00:00|15870.4|15860.4|15848.9|15838.9|15874.9|15864.9|15836.9|15826.9|4224
1639774800000|2021-12-17 21:00:00|15846.4|15836.4|15854.2|15830.2|15857.2|15837.4|15838.4|15822.2|184
1639954800000|2021-12-19 23:00:00|15852.8|15828.8|15785.8|15761.8|15858.2|15834.2|15781.7|15757.7|0
1639958400000|2021-12-20 00:00:00|15786.8|15762.8|15823.3|15799.3|15837.5|15813.5|15754.1|15730.1|0
1639962000000|2021-12-20 01:00:00|15823.5|15799.5|15833.4|15823.4|15963.9|15953.9|15763.9|15753.9|66435
1639965600000|2021-12-20 02:00:00|15834.4|15824.4|15831.1|15821.1|15911.4|15901.4|15794.4|15784.4|41043
1639969200000|2021-12-20 03:00:00|15830.1|15820.1|15792.1|15782.1|15858.1|15848.1|15790.1|15780.1|14608
1639972800000|2021-12-20 04:00:00|15793.1|15783.1|15811.1|15801.1|15818.1|15808.1|15790.1|15780.1|2759
1639976400000|2021-12-20 05:00:00|15805.1|15795.1|15756.1|15746.1|15865.1|15855.1|15755.1|15745.1|43203
1639980000000|2021-12-20 06:00:00|15753.1|15743.1|15725.1|15715.1|15767.1|15757.1|15690.1|15680.1|62621
1639983600000|2021-12-20 07:00:00|15723.1|15713.1|15728.1|15718.1|15752.1|15742.1|15691.1|15681.1|15527
1639987200000|2021-12-20 08:00:00|15727.1|15716.1|15709.5|15685.5|15756.5|15737.1|15688.6|15664.6|8739
1639990800000|2021-12-20 09:00:00|15708.5|15684.5|15771.1|15760.1|15771.1|15760.1|15707.2|15683.2|3526
1639994400000|2021-12-20 10:00:00|15772.1|15761.1|15802.1|15791.1|15803.1|15792.1|15772.1|15761.1|3616
1639998000000|2021-12-20 11:00:00|15803.1|15792.1|15805.1|15794.1|15805.1|15794.1|15792.1|15781.1|1170
1640001600000|2021-12-20 12:00:00|15804.1|15793.1|15788.1|15776.1|15810.1|15799.1|15783.1|15772.1|1735
1640005200000|2021-12-20 13:00:00|15789.1|15777.1|15790.1|15778.1|15793.1|15782.1|15779.1|15767.1|1067
1640008800000|2021-12-20 14:00:00|15791.1|15779.1|15799.1|15787.1|15800.1|15789.1|15767.1|15756.1|4570
1640012400000|2021-12-20 15:00:00|15798.1|15786.1|15757.1|15746.1|15798.1|15786.1|15755.1|15744.1|2646
1640016000000|2021-12-20 16:00:00|15756.1|15745.1|15762.1|15750.1|15764.1|15753.1|15741.1|15730.1|1874
1640019600000|2021-12-20 17:00:00|15763.1|15751.1|15758.1|15747.1|15771.1|15760.1|15756.1|15745.1|1258
1640023200000|2021-12-20 18:00:00|15757.1|15746.1|15773.1|15762.1|15776.1|15765.1|15757.1|15745.1|1546
1640026800000|2021-12-20 19:00:00|15774.1|15763.1|15784.1|15774.1|15789.1|15778.1|15772.6|15762.1|1767
1640030400000|2021-12-20 20:00:00|15784.6|15774.6|15794.6|15784.6|15797.6|15787.6|15777.6|15767.6|2611
1640034000000|2021-12-20 21:00:00|15793.6|15783.6|15809.9|15785.9|15815.1|15791.1|15790.6|15775.3|155
1640037600000|2021-12-20 22:00:00|15811|15787|15812.8|15788.8|15813|15789|15809.5|15785.5|0
1640041200000|2021-12-20 23:00:00|15810|15786|15846.2|15822.2|15852.6|15828.6|15808.6|15784.6|0
1640044800000|2021-12-21 00:00:00|15846.9|15822.9|15804.9|15780.9|15848.3|15824.3|15803.6|15779.6|0
1640048400000|2021-12-21 01:00:00|15792.6|15782.6|15837.1|15827.1|15851.1|15841.1|15666.6|15656.6|79326
1640052000000|2021-12-21 02:00:00|15838.1|15828.1|15724.1|15714.1|15844.1|15834.1|15692.1|15682.1|40699
1640055600000|2021-12-21 03:00:00|15726.1|15716.1|15782.1|15772.1|15810.1|15800.1|15721.1|15711.1|16060
1640059200000|2021-12-21 04:00:00|15781.1|15771.1|15784.1|15774.1|15786.1|15776.1|15777.1|15767.1|3065
1640062800000|2021-12-21 05:00:00|15785.1|15775.1|15792.1|15782.1|15811.1|15801.1|15742.1|15732.1|27636
1640066400000|2021-12-21 06:00:00|15790.1|15780.1|15766.1|15756.1|15837.1|15827.1|15757.1|15747.1|36459
1640070000000|2021-12-21 07:00:00|15767.1|15757.1|15726.1|15716.1|15768.1|15758.1|15719.1|15709.1|15610
1640073600000|2021-12-21 08:00:00|15727.1|15715.1|15734.6|15710.6|15737.2|15719.1|15698|15674|4273
1640077200000|2021-12-21 09:00:00|15733.7|15709.7|15719.1|15707.1|15733.7|15722.1|15706.1|15694.1|2616
1640080800000|2021-12-21 10:00:00|15720.1|15708.1|15737.1|15725.1|15739.1|15728.1|15716.1|15704.1|1189
1640084400000|2021-12-21 11:00:00|15738.1|15726.1|15745.1|15733.1|15747.1|15735.1|15735.1|15724.1|1274
1640088000000|2021-12-21 12:00:00|15744.1|15732.1|15750.1|15739.1|15750.1|15739.1|15742.1|15731.1|1174
1640091600000|2021-12-21 13:00:00|15751.1|15740.1|15738.1|15727.1|15759.1|15748.1|15737.1|15725.1|1302
1640095200000|2021-12-21 14:00:00|15739.1|15728.1|15755.1|15744.1|15786.1|15775.1|15725.1|15713.1|5362
1640098800000|2021-12-21 15:00:00|15756.1|15745.1|15771.1|15760.1|15787.1|15775.1|15753.1|15742.1|3856
1640102400000|2021-12-21 16:00:00|15772.1|15759.1|15809.1|15797.1|15812.1|15801.1|15767.1|15755.1|4580
1640106000000|2021-12-21 17:00:00|15808.1|15798.1|15817.1|15806.1|15818.1|15807.1|15805.1|15793.1|2203
1640109600000|2021-12-21 18:00:00|15818.1|15805.1|15815.1|15804.1|15820.1|15809.1|15807.1|15796.1|1523
1640113200000|2021-12-21 19:00:00|15814.1|15802.1|15817.6|15807.6|15819.1|15807.6|15807.6|15797.1|1352
1640116800000|2021-12-21 20:00:00|15816.6|15806.6|15821.1|15811.1|15821.6|15811.6|15808.6|15798.6|1530
1640120400000|2021-12-21 21:00:00|15820.6|15810.6|15836.3|15812.3|15837.8|15814.6|15818.6|15803.9|256
1640124000000|2021-12-21 22:00:00|15836.9|15812.9|15855.7|15831.7|15855.7|15831.7|15828.9|15804.9|0
1640127600000|2021-12-21 23:00:00|15855.8|15831.8|15851|15827|15869.6|15845.6|15845.8|15821.8|0
1640131200000|2021-12-22 00:00:00|15851.6|15827.6|15830.6|15806.6|15858|15834|15828.5|15804.5|0
1640134800000|2021-12-22 01:00:00|15830.1|15806.1|15795.1|15785.1|15881.1|15871.1|15778.1|15768.1|53791
1640138400000|2021-12-22 02:00:00|15794.1|15784.1|15760.7|15750.7|15828.7|15818.7|15735.7|15725.7|30688
1640142000000|2021-12-22 03:00:00|15759.7|15749.7|15751.7|15741.7|15766.7|15756.7|15729.7|15719.7|11198
1640145600000|2021-12-22 04:00:00|15749.7|15739.7|15756.7|15746.7|15759.7|15749.7|15749.7|15739.7|1405
1640149200000|2021-12-22 05:00:00|15759.7|15749.7|15786.7|15776.7|15798.7|15788.7|15705.7|15695.7|29813
1640152800000|2021-12-22 06:00:00|15785.7|15775.7|15753.7|15743.7|15791.7|15781.7|15737.7|15727.7|27818
1640156400000|2021-12-22 07:00:00|15754.7|15744.7|15770.7|15760.7|15773.7|15763.7|15748.7|15738.7|7488
1640160000000|2021-12-22 08:00:00|15771.7|15759.7|15772.3|15748.3|15781.7|15770.7|15747.6|15723.6|6298
1640163600000|2021-12-22 09:00:00|15755.7|15739.7|15764.7|15752.7|15776.7|15764.7|15752.7|15739.7|3609
1640167200000|2021-12-22 10:00:00|15763.7|15750.7|15774.7|15762.7|15780.7|15769.7|15759.7|15747.7|723
1640170800000|2021-12-22 11:00:00|15773.7|15763.7|15775.7|15763.7|15778.7|15767.7|15765.7|15753.7|874
1640174400000|2021-12-22 12:00:00|15774.7|15762.7|15770.7|15759.7|15777.7|15766.7|15769.7|15758.7|768
1640178000000|2021-12-22 13:00:00|15771.7|15756.7|15762.7|15751.7|15771.7|15760.7|15750.7|15738.7|1945
1640181600000|2021-12-22 14:00:00|15763.7|15750.7|15774.7|15762.7|15779.7|15768.7|15740.7|15729.7|2931
1640185200000|2021-12-22 15:00:00|15773.7|15763.7|15798.7|15786.7|15803.7|15791.7|15772.7|15760.7|3698
1640188800000|2021-12-22 16:00:00|15797.7|15787.7|15801.7|15790.7|15813.7|15802.7|15796.7|15785.7|1751
1640192400000|2021-12-22 17:00:00|15802.7|15791.7|15803.7|15791.7|15807.7|15796.7|15796.7|15785.7|782
1640196000000|2021-12-22 18:00:00|15802.7|15790.7|15797.7|15786.7|15804.7|15793.7|15795.7|15784.7|755
1640199600000|2021-12-22 19:00:00|15796.7|15785.7|15802.2|15792.2|15802.2|15792.2|15793.7|15782.7|315
1640203200000|2021-12-22 20:00:00|15801.7|15791.7|15808.7|15798.7|15811.2|15801.2|15799.2|15789.2|1011
1640206800000|2021-12-22 21:00:00|15808.2|15798.2|15820.1|15796.1|15822.6|15802.2|15808.2|15791.9|89
1640210400000|2021-12-22 22:00:00|15820.2|15796.2|15818.1|15794.1|15820.4|15796.4|15818.1|15794.1|0
1640214000000|2021-12-22 23:00:00|15818.6|15794.6|15834.4|15810.4|15838.7|15814.7|15818.6|15794.6|0
1640217600000|2021-12-23 00:00:00|15833.1|15809.1|15817|15793|15835.2|15811.2|15815.4|15791.4|0
1640221200000|2021-12-23 01:00:00|15805.2|15795.2|15788.7|15778.7|15863.2|15853.2|15766.2|15756.2|46814
1640224800000|2021-12-23 02:00:00|15787.7|15777.7|15755.6|15745.6|15810.6|15800.6|15748.7|15738.7|29109
1640228400000|2021-12-23 03:00:00|15754.6|15744.6|15743.6|15733.6|15760.6|15750.6|15726.6|15716.6|11327
1640232000000|2021-12-23 04:00:00|15742.6|15732.6|15748.6|15738.6|15753.6|15743.6|15739.6|15729.6|1213
1640235600000|2021-12-23 05:00:00|15757.6|15747.6|15810.6|15800.6|15824.6|15814.6|15695.6|15685.6|28586
1640239200000|2021-12-23 06:00:00|15809.6|15799.6|15919.6|15909.6|15929.6|15919.6|15807.6|15797.6|39068
1640242800000|2021-12-23 07:00:00|15921.6|15911.6|15890.6|15880.6|15921.6|15911.6|15874.6|15864.6|10858
1640246400000|2021-12-23 08:00:00|15891.6|15881.6|15932.1|15908.1|15937.6|15913.6|15889.6|15867.4|4475
1640250000000|2021-12-23 09:00:00|15932|15908|15883.6|15871.6|15932.1|15908.1|15875.6|15862.6|3521
1640253600000|2021-12-23 10:00:00|15882.6|15872.6|15890.6|15879.6|15893.6|15881.6|15877.6|15866.6|959
1640257200000|2021-12-23 11:00:00|15889.6|15878.6|15883.6|15871.6|15894.6|15882.6|15881.6|15869.6|425
1640260800000|2021-12-23 12:00:00|15882.6|15870.6|15881.6|15870.6|15885.6|15874.6|15877.6|15866.6|700
1640264400000|2021-12-23 13:00:00|15882.6|15871.6|15873.6|15862.6|15884.6|15873.6|15869.6|15858.6|898
1640268000000|2021-12-23 14:00:00|15874.6|15863.6|15871.6|15860.6|15890.6|15878.6|15869.6|15858.6|4490
1640271600000|2021-12-23 15:00:00|15870.6|15859.6|15913.6|15902.6|15913.6|15902.6|15868.6|15857.6|2381
1640275200000|2021-12-23 16:00:00|15912.6|15901.6|15922.6|15910.6|15927.6|15916.6|15912.6|15901.6|1978
1640278800000|2021-12-23 17:00:00|15921.6|15909.6|15922.6|15911.6|15923.6|15912.6|15916.6|15905.6|646
1640282400000|2021-12-23 18:00:00|15921.6|15910.6|15932.6|15921.6|15937.6|15926.6|15919.6|15908.6|945
1640286000000|2021-12-23 19:00:00|15931.6|15920.6|15923.1|15913.1|15932.6|15921.6|15921.1|15911.1|769
1640289600000|2021-12-23 20:00:00|15923.6|15913.6|15916.1|15906.1|15926.6|15916.6|15913.1|15903.1|1439
1640293200000|2021-12-23 21:00:00|15915.6|15905.6|15929.9|15905.9|15932.9|15912.1|15915.1|15902.8|258
1640307600000|2021-12-24 01:00:00|15902.1|15892.1|15935.6|15925.6|16025.6|16015.6|15893.6|15883.6|42625
1640311200000|2021-12-24 02:00:00|15934.6|15924.6|15840.6|15830.6|15934.6|15924.6|15811.6|15801.6|34458
1640314800000|2021-12-24 03:00:00|15841.6|15831.6|15909.6|15899.6|15922.6|15912.6|15823.6|15813.6|34947
1640318400000|2021-12-24 04:00:00|15907.6|15897.6|15890.6|15880.6|15910.6|15900.6|15884.6|15874.6|3562
1640322000000|2021-12-24 05:00:00|15887.6|15877.6|15835.6|15825.6|15902.6|15892.6|15835.6|15825.6|20679
1640325600000|2021-12-24 06:00:00|15834.6|15824.6|15882.6|15872.6|15894.6|15884.6|15834.6|15824.6|21867
1640329200000|2021-12-24 07:00:00|15883.6|15873.6|15879.6|15869.6|15885.6|15875.6|15871.6|15861.6|2065
1640332800000|2021-12-24 08:00:00|15880.6|15868.6|15885.6|15873.6|15886.6|15875.6|15860.6|15848.6|1326
1640336400000|2021-12-24 09:00:00|15880.6|15868.6|15860.6|15847.6|15884.6|15872.6|15859.6|15847.6|638
1640340000000|2021-12-24 10:00:00|15861.6|15848.6|15875.6|15863.6|15875.6|15864.6|15861.6|15848.6|99
1639350000000|2021-12-12 23:00:00|16356.8|16332.8|16370.9|16346.9|16374.1|16350.1|16356.2|16332.2|0
1639353600000|2021-12-13 00:00:00|16370.6|16346.6|16407|16383|16407.9|16383.9|16366.1|16342.1|0
1639357200000|2021-12-13 01:00:00|16407.3|16397.3|16718.8|16708.8|16748.8|16738.8|16393.3|16383.3|124232
1639360800000|2021-12-13 02:00:00|16719.8|16709.8|16525.8|16515.8|16736.8|16726.8|16490.8|16480.8|69577
1639364400000|2021-12-13 03:00:00|16526.8|16516.8|16551.8|16541.8|16592.8|16582.8|16495.8|16485.8|17444
1639368000000|2021-12-13 04:00:00|16552.8|16542.8|16563.8|16553.8|16565.8|16555.8|16540.8|16530.8|3069
1639371600000|2021-12-13 05:00:00|16562.8|16552.8|16464.8|16454.8|16566.8|16556.8|16446.8|16436.8|38517
1639375200000|2021-12-13 06:00:00|16463.8|16453.8|16372.8|16362.8|16466.8|16456.8|16368.8|16358.8|36937
1639378800000|2021-12-13 07:00:00|16368.8|16358.8|16359.8|16349.8|16385.8|16375.8|16323.8|16313.8|15664
1639382400000|2021-12-13 08:00:00|16360.8|16348.8|16379.5|16355.5|16390|16366|16337.8|16325.8|6020
1639386000000|2021-12-13 09:00:00|16380.4|16356.4|16377.8|16366.8|16380.4|16366.8|16353.8|16342.8|3868
1639389600000|2021-12-13 10:00:00|16378.8|16367.8|16398.8|16387.8|16400.8|16388.8|16373.8|16361.8|2636
1639393200000|2021-12-13 11:00:00|16397.8|16386.8|16406.8|16394.8|16410.8|16399.8|16395.8|16384.8|2260
1639396800000|2021-12-13 12:00:00|16404.8|16395.8|16412.8|16400.8|16415.8|16404.8|16404.8|16393.8|2306
1639400400000|2021-12-13 13:00:00|16413.8|16401.8|16419.8|16408.8|16426.8|16415.8|16412.8|16400.8|2398
1639404000000|2021-12-13 14:00:00|16420.8|16407.8|16350.8|16339.8|16420.8|16408.8|16350.8|16339.8|5245
1639407600000|2021-12-13 15:00:00|16349.8|16338.8|16291.8|16280.8|16352.8|16341.8|16290.8|16279.8|7602
1639411200000|2021-12-13 16:00:00|16290.8|16279.8|16288.8|16276.8|16296.8|16284.8|16277.8|16265.8|6288
1639414800000|2021-12-13 17:00:00|16287.8|16275.8|16298.8|16287.8|16298.8|16287.8|16280.8|16269.8|3159
1639418400000|2021-12-13 18:00:00|16297.8|16286.8|16295.8|16284.8|16307.8|16296.8|16292.8|16281.8|2123
1639422000000|2021-12-13 19:00:00|16296.8|16285.8|16327.8|16317.8|16328.3|16318.3|16292.3|16282.3|2417
1639425600000|2021-12-13 20:00:00|16328.3|16318.3|16324.8|16314.8|16341.3|16331.3|16318.8|16308.8|2775
1639429200000|2021-12-13 21:00:00|16324.3|16314.3|16337.1|16313.1|16342.9|16318.9|16322.3|16302.1|246
1639432800000|2021-12-13 22:00:00|16337|16313|16334.4|16310.4|16337.9|16313.9|16333.1|16309.1|0
1639436400000|2021-12-13 23:00:00|16336.6|16312.6|16336.2|16312.2|16345.7|16321.7|16329.9|16305.9|0
1639440000000|2021-12-14 00:00:00|16335.5|16311.5|16347.4|16323.4|16349.3|16325.3|16330.4|16306.4|0
1639443600000|2021-12-14 01:00:00|16325.3|16315.3|16350.8|16340.8|16421.8|16411.8|16288.3|16278.3|67680
1639447200000|2021-12-14 02:00:00|16351.8|16341.8|16290.3|16280.3|16366.8|16356.8|16285.3|16275.3|33554
1639450800000|2021-12-14 03:00:00|16288.3|16278.3|16338.3|16328.3|16353.3|16343.3|16281.3|16271.3|14049
1639454400000|2021-12-14 04:00:00|16336.3|16326.3|16325.3|16315.3|16337.3|16327.3|16318.3|16308.3|2823
1639458000000|2021-12-14 05:00:00|16327.3|16317.3|16276.3|16266.3|16367.3|16357.3|16269.3|16259.3|30242
1639461600000|2021-12-14 06:00:00|16275.3|16265.3|16255.3|16245.3|16294.3|16284.3|16222.3|16212.3|33406
1639465200000|2021-12-14 07:00:00|16254.3|16244.3|16232.3|16222.3|16263.3|16253.3|16223.3|16213.3|9093
1639468800000|2021-12-14 08:00:00|16233.3|16221.3|16235.8|16211.8|16255.8|16235.3|16230.3|16211.2|4312
1639472400000|2021-12-14 09:00:00|16249.3|16236.3|16207.3|16195.3|16254.3|16242.3|16202.3|16191.3|4572
1639476000000|2021-12-14 10:00:00|16206.3|16194.3|16189.3|16178.3|16208.3|16197.3|16187.3|16176.3|4021
1639479600000|2021-12-14 11:00:00|16190.3|16177.3|16196.3|16184.3|16198.3|16187.3|16186.3|16174.3|1905
1639483200000|2021-12-14 12:00:00|16197.3|16185.3|16209.3|16197.3|16214.3|16203.3|16197.3|16185.3|1115
1639486800000|2021-12-14 13:00:00|16210.3|16198.3|16179.3|16168.3|16215.3|16204.3|16170.3|16159.3|2126
1639490400000|2021-12-14 14:00:00|16177.3|16166.3|16232.3|16221.3|16238.3|16226.3|16160.3|16149.3|6890
1639494000000|2021-12-14 15:00:00|16231.3|16220.3|16199.3|16188.3|16245.3|16234.3|16194.3|16183.3|5885
1639497600000|2021-12-14 16:00:00|16198.3|16187.3|16187.3|16175.3|16207.3|16196.3|16185.3|16174.3|4079
1639501200000|2021-12-14 17:00:00|16186.3|16176.3|16200.3|16188.3|16206.3|16195.3|16183.3|16171.3|1916
1639504800000|2021-12-14 18:00:00|16199.3|16189.3|16207.3|16196.3|16216.3|16205.3|16198.3|16186.3|1658
1639508400000|2021-12-14 19:00:00|16208.3|16197.3|16208.8|16198.8|16222.3|16211.3|16204.3|16193.3|2307
1639512000000|2021-12-14 20:00:00|16206.8|16196.8|16212.8|16202.8|16220.8|16210.8|16206.8|16196.8|1670
1639515600000|2021-12-14 21:00:00|16213.3|16203.3|16237.7|16213.7|16239.9|16215.9|16212.8|16200|148
1639519200000|2021-12-14 22:00:00|16238|16214|16234.7|16210.7|16238.5|16214.5|16232.8|16208.8|0
1639522800000|2021-12-14 23:00:00|16235.2|16211.2|16230.8|16206.8|16244|16220|16222.2|16198.2|0
1639526400000|2021-12-15 00:00:00|16232.2|16208.2|16239.5|16215.5|16250.7|16226.7|16229.4|16205.4|0
1639530000000|2021-12-15 01:00:00|16239.2|16215.2|16302.3|16292.3|16310.3|16300.3|16156.8|16146.8|72087
1639533600000|2021-12-15 02:00:00|16299.3|16289.3|16189.3|16179.3|16304.3|16294.3|16147.3|16137.3|32768
1639537200000|2021-12-15 03:00:00|16187.3|16177.3|16183.3|16173.3|16201.3|16191.3|16161.3|16151.3|9614
1639540800000|2021-12-15 04:00:00|16182.3|16172.3|16186.3|16176.3|16195.3|16185.3|16179.3|16169.3|1387
1639544400000|2021-12-15 05:00:00|16188.3|16178.3|16149.3|16139.3|16189.3|16179.3|16104.3|16094.3|34517
1639548000000|2021-12-15 06:00:00|16150.3|16140.3|16113.3|16103.3|16155.3|16145.3|16095.3|16085.3|38660
1639551600000|2021-12-15 07:00:00|16112.3|16102.3|16091.3|16081.3|16120.3|16110.3|16087.3|16077.3|12847
1639555200000|2021-12-15 08:00:00|16092.3|16080.3|16071.8|16047.8|16102.3|16091.3|15988.3|15976.3|15753
1639558800000|2021-12-15 09:00:00|16072.3|16048.3|16067.3|16056.3|16087.3|16075.3|16062.3|16048.3|4127
1639562400000|2021-12-15 10:00:00|16068.3|16057.3|16080.3|16068.3|16082.3|16071.3|16065.3|16054.3|1663
1639566000000|2021-12-15 11:00:00|16081.3|16070.3|16093.3|16082.3|16093.3|16082.3|16077.3|16065.3|1408
1639569600000|2021-12-15 12:00:00|16094.3|16081.3|16086.3|16075.3|16099.3|16088.3|16086.3|16075.3|1763
1639573200000|2021-12-15 13:00:00|16087.3|16076.3|16086.3|16075.3|16093.3|16082.3|16080.3|16069.3|1812
1639576800000|2021-12-15 14:00:00|16087.3|16076.3|16026.3|16014.3|16093.3|16081.3|16015.3|16004.3|6568
1639580400000|2021-12-15 15:00:00|16025.3|16015.3|16025.3|16014.3|16043.3|16032.3|16016.3|16005.3|2859
1639584000000|2021-12-15 16:00:00|16024.3|16013.3|16016.3|16005.3|16034.3|16023.3|16008.3|15997.3|2901
1639587600000|2021-12-15 17:00:00|16017.3|16006.3|16021.3|16010.3|16026.3|16014.3|16016.3|16005.3|3518
1639591200000|2021-12-15 18:00:00|16022.3|16011.3|16029.3|16015.3|16031.3|16020.3|16018.3|16007.3|2004
1639594800000|2021-12-15 19:00:00|16028.3|16016.3|16032.3|16022.3|16061.3|16050.3|16014.3|16002.3|5936
1639598400000|2021-12-15 20:00:00|16033.3|16023.3|16090.8|16080.8|16100.3|16090.3|16033.3|16023.3|4269
1639602000000|2021-12-15 21:00:00|16088.3|16078.3|16130.5|16106.5|16146.9|16122.9|16086.3|16076.3|483
1639605600000|2021-12-15 22:00:00|16130.3|16106.3|16131.4|16107.4|16133.3|16109.3|16130.1|16106.1|0
1639609200000|2021-12-15 23:00:00|16130.7|16106.7|16125.1|16101.1|16164.1|16140.1|16118.1|16094.1|0
1639612800000|2021-12-16 00:00:00|16124.4|16100.4|16100.2|16076.2|16126.8|16102.8|16100.2|16076.2|0
1639616400000|2021-12-16 01:00:00|16101.8|16091.8|16019.3|16009.3|16153.3|16143.3|15985.3|15975.3|71252
1639620000000|2021-12-16 02:00:00|16020.3|16010.3|16060.3|16050.3|16141.3|16131.3|16016.3|16006.3|35507
1639623600000|2021-12-16 03:00:00|16063.3|16053.3|16054.2|16044.2|16085.3|16075.3|16038.3|16028.3|9904
1639627200000|2021-12-16 04:00:00|16055.2|16045.2|16067.2|16057.2|16072.2|16062.2|16053.2|16043.2|2689
1639630800000|2021-12-16 05:00:00|16066.2|16056.2|16102.2|16092.2|16116.2|16106.2|16045.2|16035.2|26161
1639634400000|2021-12-16 06:00:00|16101.2|16091.2|16154.2|16144.2|16154.2|16144.2|16092.2|16082.2|27895
1639638000000|2021-12-16 07:00:00|16155.2|16145.2|16168.2|16158.2|16195.2|16185.2|16144.2|16134.2|12589
1639641600000|2021-12-16 08:00:00|16169.2|16157.2|16174.8|16150.8|16207.1|16183.1|16152.2|16135.4|4727
1639645200000|2021-12-16 09:00:00|16164.2|16148.2|16183.2|16172.2|16190.2|16179.2|16154.2|16143.2|2367
1639648800000|2021-12-16 10:00:00|16182.2|16171.2|16178.2|16167.2|16187.2|16176.2|16171.2|16160.2|1553
1639652400000|2021-12-16 11:00:00|16180.2|16166.2|16184.2|16173.2|16191.2|16179.2|16165.2|16153.2|1165
1639656000000|2021-12-16 12:00:00|16181.2|16172.2|16189.2|16178.2|16197.2|16185.2|16178.2|16167.2|2311
1639659600000|2021-12-16 13:00:00|16190.2|16177.2|16200.2|16189.2|16208.2|16197.2|16185.2|16173.2|1868
1639663200000|2021-12-16 14:00:00|16194.2|16188.2|16173.2|16162.2|16212.2|16200.2|16173.2|16162.2|4860
1639666800000|2021-12-16 15:00:00|16174.2|16163.2|16168.2|16157.2|16188.2|16177.2|16160.2|16149.2|5842
1639670400000|2021-12-16 16:00:00|16169.2|16156.2|16146.2|16134.2|16171.2|16160.2|16144.2|16133.2|2396
1639674000000|2021-12-16 17:00:00|16145.2|16133.2|16128.2|16116.2|16151.2|16140.2|16128.2|16116.2|1431
1639677600000|2021-12-16 18:00:00|16127.2|16117.2|16135.2|16123.2|16149.2|16138.2|16127.2|16115.2|951
1639681200000|2021-12-16 19:00:00|16136.2|16124.2|16110.2|16100.2|16141.2|16130.2|16104.7|16094.7|1551
1639684800000|2021-12-16 20:00:00|16109.7|16099.7|16114.2|16104.2|16138.7|16128.7|16100.2|16090.2|2275
1639688400000|2021-12-16 21:00:00|16113.7|16103.7|16122.2|16098.2|16124.3|16113.2|16105.4|16081.4|170
1639692000000|2021-12-16 22:00:00|16122.3|16098.3|16119.6|16095.6|16122.3|16098.3|16114.1|16090.1|0
1639695600000|2021-12-16 23:00:00|16121.5|16097.5|16105.5|16081.5|16123.6|16099.6|16090.7|16066.7|0
1639699200000|2021-12-17 00:00:00|16106.9|16082.9|16109.3|16085.3|16121.3|16097.3|16095.3|16071.3|0
1639702800000|2021-12-17 01:00:00|16108.6|16084.6|16018.4|16008.4|16166.4|16156.4|15994.4|15984.4|59394
1639706400000|2021-12-17 02:00:00|16017.4|16007.4|16006.4|15996.4|16042.4|16032.4|15942.4|15932.4|38977
1639710000000|2021-12-17 03:00:00|16007.4|15997.4|15905.4|15895.4|16007.4|15997.4|15891.4|15881.4|23637
1639713600000|2021-12-17 04:00:00|15904.4|15894.4|15923.4|15913.4|15924.4|15914.4|15898.4|15888.4|4512
1639717200000|2021-12-17 05:00:00|15924.4|15914.4|15882.4|15872.4|15935.4|15925.4|15877.4|15867.4|40263
1639720800000|2021-12-17 06:00:00|15880.4|15870.4|15870.4|15860.4|15912.4|15902.4|15865.4|15855.4|47759
1639724400000|2021-12-17 07:00:00|15872.4|15862.4|15834.4|15824.4|15881.4|15871.4|15823.4|15813.4|20093
1639728000000|2021-12-17 08:00:00|15835.4|15821.4|15810.4|15786.4|15855.4|15843.4|15792.4|15768.4|11518
1639731600000|2021-12-17 09:00:00|15825.4|15811.4|15800.4|15789.4|15830.4|15819.4|15782.4|15770.4|7740
1639735200000|2021-12-17 10:00:00|15801.4|15790.4|15719.4|15708.4|15805.4|15793.4|15680.4|15669.4|11200
1639738800000|2021-12-17 11:00:00|15718.4|15707.4|15752.4|15741.4|15752.4|15741.4|15704.4|15693.4|4556
1639742400000|2021-12-17 12:00:00|15753.4|15740.4|15714.4|15703.4|15755.4|15744.4|15699.4|15688.4|4030
1639746000000|2021-12-17 13:00:00|15715.4|15704.4|15748.4|15737.4|15754.4|15742.4|15699.4|15688.4|2836
1639749600000|2021-12-17 14:00:00|15749.4|15738.4|15760.4|15749.4|15768.4|15757.4|15739.4|15728.4|11448
1639753200000|2021-12-17 15:00:00|15759.4|15748.4|15820.4|15808.4|15827.4|15816.4|15753.4|15742.4|8482
1639756800000|2021-12-17 16:00:00|15819.4|15809.4|15832.4|15820.4|15863.4|15852.4|15815.4|15804.4|4927
1639760400000|2021-12-17 17:00:00|15831.4|15819.4|15846.4|15834.4|15852.4|15841.4|15809.4|15797.4|1867
1639764000000|2021-12-17 18:00:00|15844.4|15835.4|15865.4|15854.4|15866.4|15855.4|15837.4|15826.4|1668
1639767600000|2021-12-17 19:00:00|15866.4|15855.4|15870.9|15860.9|15871.4|15861.4|15850.4|15839.4|1647
1639771200000|2021-12-17 20:00:00|15870.4|15860.4|15848.9|15838.9|15874.9|15864.9|15836.9|15826.9|4224
1639774800000|2021-12-17 21:00:00|15846.4|15836.4|15854.2|15830.2|15857.2|15837.4|15838.4|15822.2|184
1639954800000|2021-12-19 23:00:00|15852.8|15828.8|15785.8|15761.8|15858.2|15834.2|15781.7|15757.7|0
1639958400000|2021-12-20 00:00:00|15786.8|15762.8|15823.3|15799.3|15837.5|15813.5|15754.1|15730.1|0
1639962000000|2021-12-20 01:00:00|15823.5|15799.5|15833.4|15823.4|15963.9|15953.9|15763.9|15753.9|66435
1639965600000|2021-12-20 02:00:00|15834.4|15824.4|15831.1|15821.1|15911.4|15901.4|15794.4|15784.4|41043
1639969200000|2021-12-20 03:00:00|15830.1|15820.1|15792.1|15782.1|15858.1|15848.1|15790.1|15780.1|14608
1639972800000|2021-12-20 04:00:00|15793.1|15783.1|15811.1|15801.1|15818.1|15808.1|15790.1|15780.1|2759
1639976400000|2021-12-20 05:00:00|15805.1|15795.1|15756.1|15746.1|15865.1|15855.1|15755.1|15745.1|43203
1639980000000|2021-12-20 06:00:00|15753.1|15743.1|15725.1|15715.1|15767.1|15757.1|15690.1|15680.1|62621
1639983600000|2021-12-20 07:00:00|15723.1|15713.1|15728.1|15718.1|15752.1|15742.1|15691.1|15681.1|15527
1639987200000|2021-12-20 08:00:00|15727.1|15716.1|15709.5|15685.5|15756.5|15737.1|15688.6|15664.6|8739
1639990800000|2021-12-20 09:00:00|15708.5|15684.5|15771.1|15760.1|15771.1|15760.1|15707.2|15683.2|3526
1639994400000|2021-12-20 10:00:00|15772.1|15761.1|15802.1|15791.1|15803.1|15792.1|15772.1|15761.1|3616
1639998000000|2021-12-20 11:00:00|15803.1|15792.1|15805.1|15794.1|15805.1|15794.1|15792.1|15781.1|1170
1640001600000|2021-12-20 12:00:00|15804.1|15793.1|15788.1|15776.1|15810.1|15799.1|15783.1|15772.1|1735
1640005200000|2021-12-20 13:00:00|15789.1|15777.1|15790.1|15778.1|15793.1|15782.1|15779.1|15767.1|1067
1640008800000|2021-12-20 14:00:00|15791.1|15779.1|15799.1|15787.1|15800.1|15789.1|15767.1|15756.1|4570
1640012400000|2021-12-20 15:00:00|15798.1|15786.1|15757.1|15746.1|15798.1|15786.1|15755.1|15744.1|2646
1640016000000|2021-12-20 16:00:00|15756.1|15745.1|15762.1|15750.1|15764.1|15753.1|15741.1|15730.1|1874
1640019600000|2021-12-20 17:00:00|15763.1|15751.1|15758.1|15747.1|15771.1|15760.1|15756.1|15745.1|1258
1640023200000|2021-12-20 18:00:00|15757.1|15746.1|15773.1|15762.1|15776.1|15765.1|15757.1|15745.1|1546
1640026800000|2021-12-20 19:00:00|15774.1|15763.1|15784.1|15774.1|15789.1|15778.1|15772.6|15762.1|1767
1640030400000|2021-12-20 20:00:00|15784.6|15774.6|15794.6|15784.6|15797.6|15787.6|15777.6|15767.6|2611
1640034000000|2021-12-20 21:00:00|15793.6|15783.6|15809.9|15785.9|15815.1|15791.1|15790.6|15775.3|155
1640037600000|2021-12-20 22:00:00|15811|15787|15812.8|15788.8|15813|15789|15809.5|15785.5|0
1640041200000|2021-12-20 23:00:00|15810|15786|15846.2|15822.2|15852.6|15828.6|15808.6|15784.6|0
1640044800000|2021-12-21 00:00:00|15846.9|15822.9|15804.9|15780.9|15848.3|15824.3|15803.6|15779.6|0
1640048400000|2021-12-21 01:00:00|15792.6|15782.6|15837.1|15827.1|15851.1|15841.1|15666.6|15656.6|79326
1640052000000|2021-12-21 02:00:00|15838.1|15828.1|15724.1|15714.1|15844.1|15834.1|15692.1|15682.1|40699
1640055600000|2021-12-21 03:00:00|15726.1|15716.1|15782.1|15772.1|15810.1|15800.1|15721.1|15711.1|16060
1640059200000|2021-12-21 04:00:00|15781.1|15771.1|15784.1|15774.1|15786.1|15776.1|15777.1|15767.1|3065
1640062800000|2021-12-21 05:00:00|15785.1|15775.1|15792.1|15782.1|15811.1|15801.1|15742.1|15732.1|27636
1640066400000|2021-12-21 06:00:00|15790.1|15780.1|15766.1|15756.1|15837.1|15827.1|15757.1|15747.1|36459
1640070000000|2021-12-21 07:00:00|15767.1|15757.1|15726.1|15716.1|15768.1|15758.1|15719.1|15709.1|15610
1640073600000|2021-12-21 08:00:00|15727.1|15715.1|15734.6|15710.6|15737.2|15719.1|15698|15674|4273
1640077200000|2021-12-21 09:00:00|15733.7|15709.7|15719.1|15707.1|15733.7|15722.1|15706.1|15694.1|2616
1640080800000|2021-12-21 10:00:00|15720.1|15708.1|15737.1|15725.1|15739.1|15728.1|15716.1|15704.1|1189
1640084400000|2021-12-21 11:00:00|15738.1|15726.1|15745.1|15733.1|15747.1|15735.1|15735.1|15724.1|1274
1640088000000|2021-12-21 12:00:00|15744.1|15732.1|15750.1|15739.1|15750.1|15739.1|15742.1|15731.1|1174
1640091600000|2021-12-21 13:00:00|15751.1|15740.1|15738.1|15727.1|15759.1|15748.1|15737.1|15725.1|1302
1640095200000|2021-12-21 14:00:00|15739.1|15728.1|15755.1|15744.1|15786.1|15775.1|15725.1|15713.1|5362
1640098800000|2021-12-21 15:00:00|15756.1|15745.1|15771.1|15760.1|15787.1|15775.1|15753.1|15742.1|3856
1640102400000|2021-12-21 16:00:00|15772.1|15759.1|15809.1|15797.1|15812.1|15801.1|15767.1|15755.1|4580
1640106000000|2021-12-21 17:00:00|15808.1|15798.1|15817.1|15806.1|15818.1|15807.1|15805.1|15793.1|2203
1640109600000|2021-12-21 18:00:00|15818.1|15805.1|15815.1|15804.1|15820.1|15809.1|15807.1|15796.1|1523
1640113200000|2021-12-21 19:00:00|15814.1|15802.1|15817.6|15807.6|15819.1|15807.6|15807.6|15797.1|1352
1640116800000|2021-12-21 20:00:00|15816.6|15806.6|15821.1|15811.1|15821.6|15811.6|15808.6|15798.6|1530
1640120400000|2021-12-21 21:00:00|15820.6|15810.6|15836.3|15812.3|15837.8|15814.6|15818.6|15803.9|256
1640124000000|2021-12-21 22:00:00|15836.9|15812.9|15855.7|15831.7|15855.7|15831.7|15828.9|15804.9|0
1640127600000|2021-12-21 23:00:00|15855.8|15831.8|15851|15827|15869.6|15845.6|15845.8|15821.8|0
1640131200000|2021-12-22 00:00:00|15851.6|15827.6|15830.6|15806.6|15858|15834|15828.5|15804.5|0
1640134800000|2021-12-22 01:00:00|15830.1|15806.1|15795.1|15785.1|15881.1|15871.1|15778.1|15768.1|53791
1640138400000|2021-12-22 02:00:00|15794.1|15784.1|15760.7|15750.7|15828.7|15818.7|15735.7|15725.7|30688
1640142000000|2021-12-22 03:00:00|15759.7|15749.7|15751.7|15741.7|15766.7|15756.7|15729.7|15719.7|11198
1640145600000|2021-12-22 04:00:00|15749.7|15739.7|15756.7|15746.7|15759.7|15749.7|15749.7|15739.7|1405
1640149200000|2021-12-22 05:00:00|15759.7|15749.7|15786.7|15776.7|15798.7|15788.7|15705.7|15695.7|29813
1640152800000|2021-12-22 06:00:00|15785.7|15775.7|15753.7|15743.7|15791.7|15781.7|15737.7|15727.7|27818
1640156400000|2021-12-22 07:00:00|15754.7|15744.7|15770.7|15760.7|15773.7|15763.7|15748.7|15738.7|7488
1640160000000|2021-12-22 08:00:00|15771.7|15759.7|15772.3|15748.3|15781.7|15770.7|15747.6|15723.6|6298
1640163600000|2021-12-22 09:00:00|15755.7|15739.7|15764.7|15752.7|15776.7|15764.7|15752.7|15739.7|3609
1640167200000|2021-12-22 10:00:00|15763.7|15750.7|15774.7|15762.7|15780.7|15769.7|15759.7|15747.7|723
1640170800000|2021-12-22 11:00:00|15773.7|15763.7|15775.7|15763.7|15778.7|15767.7|15765.7|15753.7|874
1640174400000|2021-12-22 12:00:00|15774.7|15762.7|15770.7|15759.7|15777.7|15766.7|15769.7|15758.7|768
1640178000000|2021-12-22 13:00:00|15771.7|15756.7|15762.7|15751.7|15771.7|15760.7|15750.7|15738.7|1945
1640181600000|2021-12-22 14:00:00|15763.7|15750.7|15774.7|15762.7|15779.7|15768.7|15740.7|15729.7|2931
1640185200000|2021-12-22 15:00:00|15773.7|15763.7|15798.7|15786.7|15803.7|15791.7|15772.7|15760.7|3698
1640188800000|2021-12-22 16:00:00|15797.7|15787.7|15801.7|15790.7|15813.7|15802.7|15796.7|15785.7|1751
1640192400000|2021-12-22 17:00:00|15802.7|15791.7|15803.7|15791.7|15807.7|15796.7|15796.7|15785.7|782
1640196000000|2021-12-22 18:00:00|15802.7|15790.7|15797.7|15786.7|15804.7|15793.7|15795.7|15784.7|755
1640199600000|2021-12-22 19:00:00|15796.7|15785.7|15802.2|15792.2|15802.2|15792.2|15793.7|15782.7|315
1640203200000|2021-12-22 20:00:00|15801.7|15791.7|15808.7|15798.7|15811.2|15801.2|15799.2|15789.2|1011
1640206800000|2021-12-22 21:00:00|15808.2|15798.2|15820.1|15796.1|15822.6|15802.2|15808.2|15791.9|89
1640210400000|2021-12-22 22:00:00|15820.2|15796.2|15818.1|15794.1|15820.4|15796.4|15818.1|15794.1|0
1640214000000|2021-12-22 23:00:00|15818.6|15794.6|15834.4|15810.4|15838.7|15814.7|15818.6|15794.6|0
1640217600000|2021-12-23 00:00:00|15833.1|15809.1|15817|15793|15835.2|15811.2|15815.4|15791.4|0
1640221200000|2021-12-23 01:00:00|15805.2|15795.2|15788.7|15778.7|15863.2|15853.2|15766.2|15756.2|46814
1640224800000|2021-12-23 02:00:00|15787.7|15777.7|15755.6|15745.6|15810.6|15800.6|15748.7|15738.7|29109
1640228400000|2021-12-23 03:00:00|15754.6|15744.6|15743.6|15733.6|15760.6|15750.6|15726.6|15716.6|11327
1640232000000|2021-12-23 04:00:00|15742.6|15732.6|15748.6|15738.6|15753.6|15743.6|15739.6|15729.6|1213
1640235600000|2021-12-23 05:00:00|15757.6|15747.6|15810.6|15800.6|15824.6|15814.6|15695.6|15685.6|28586
1640239200000|2021-12-23 06:00:00|15809.6|15799.6|15919.6|15909.6|15929.6|15919.6|15807.6|15797.6|39068
1640242800000|2021-12-23 07:00:00|15921.6|15911.6|15890.6|15880.6|15921.6|15911.6|15874.6|15864.6|10858
1640246400000|2021-12-23 08:00:00|15891.6|15881.6|15932.1|15908.1|15937.6|15913.6|15889.6|15867.4|4475
1640250000000|2021-12-23 09:00:00|15932|15908|15883.6|15871.6|15932.1|15908.1|15875.6|15862.6|3521
1640253600000|2021-12-23 10:00:00|15882.6|15872.6|15890.6|15879.6|15893.6|15881.6|15877.6|15866.6|959
1640257200000|2021-12-23 11:00:00|15889.6|15878.6|15883.6|15871.6|15894.6|15882.6|15881.6|15869.6|425
1640260800000|2021-12-23 12:00:00|15882.6|15870.6|15881.6|15870.6|15885.6|15874.6|15877.6|15866.6|700
1640264400000|2021-12-23 13:00:00|15882.6|15871.6|15873.6|15862.6|15884.6|15873.6|15869.6|15858.6|898
1640268000000|2021-12-23 14:00:00|15874.6|15863.6|15871.6|15860.6|15890.6|15878.6|15869.6|15858.6|4490
1640271600000|2021-12-23 15:00:00|15870.6|15859.6|15913.6|15902.6|15913.6|15902.6|15868.6|15857.6|2381
1640275200000|2021-12-23 16:00:00|15912.6|15901.6|15922.6|15910.6|15927.6|15916.6|15912.6|15901.6|1978
1640278800000|2021-12-23 17:00:00|15921.6|15909.6|15922.6|15911.6|15923.6|15912.6|15916.6|15905.6|646
1640282400000|2021-12-23 18:00:00|15921.6|15910.6|15932.6|15921.6|15937.6|15926.6|15919.6|15908.6|945
1640286000000|2021-12-23 19:00:00|15931.6|15920.6|15923.1|15913.1|15932.6|15921.6|15921.1|15911.1|769
1640289600000|2021-12-23 20:00:00|15923.6|15913.6|15916.1|15906.1|15926.6|15916.6|15913.1|15903.1|1439
1640293200000|2021-12-23 21:00:00|15915.6|15905.6|15929.9|15905.9|15932.9|15912.1|15915.1|15902.8|258
1640307600000|2021-12-24 01:00:00|15902.1|15892.1|15935.6|15925.6|16025.6|16015.6|15893.6|15883.6|42625
1640311200000|2021-12-24 02:00:00|15934.6|15924.6|15840.6|15830.6|15934.6|15924.6|15811.6|15801.6|34458
1640314800000|2021-12-24 03:00:00|15841.6|15831.6|15909.6|15899.6|15922.6|15912.6|15823.6|15813.6|34947
1640318400000|2021-12-24 04:00:00|15907.6|15897.6|15890.6|15880.6|15910.6|15900.6|15884.6|15874.6|3562
1640322000000|2021-12-24 05:00:00|15887.6|15877.6|15835.6|15825.6|15902.6|15892.6|15835.6|15825.6|20679
1640325600000|2021-12-24 06:00:00|15834.6|15824.6|15882.6|15872.6|15894.6|15884.6|15834.6|15824.6|21867
1640329200000|2021-12-24 07:00:00|15883.6|15873.6|15879.6|15869.6|15885.6|15875.6|15871.6|15861.6|2065
1640332800000|2021-12-24 08:00:00|15880.6|15868.6|15885.6|15873.6|15886.6|15875.6|15860.6|15848.6|1326
1640336400000|2021-12-24 09:00:00|15880.6|15868.6|15860.6|15847.6|15884.6|15872.6|15859.6|15847.6|638
1640340000000|2021-12-24 10:00:00|15861.6|15848.6|15875.6|15863.6|15875.6|15864.6|15861.6|15848.6|99
1640343600000|2021-12-24 11:00:00|15882.6|15871.6|15871.6|15859.6|15882.6|15871.6|15868.6|15857.6|460
1640347200000|2021-12-24 12:00:00|15870.6|15860.6|15882.6|15870.6|15883.6|15871.6|15870.6|15859.6|412
1640350800000|2021-12-24 13:00:00|15881.6|15869.6|15880.6|15869.6|15883.6|15872.6|15880.6|15869.6|132
1640354400000|2021-12-24 14:00:00|15881.6|15868.6|15884.6|15872.6|15884.6|15872.6|15877.6|15866.6|205
1640358000000|2021-12-24 15:00:00|15883.6|15871.6|15880.6|15868.6|15883.6|15872.6|15876.6|15865.6|225
1640361600000|2021-12-24 16:00:00|15879.6|15869.6|15879.6|15865.6|15879.6|15869.6|15877.6|15864.6|119
1640365200000|2021-12-24 17:00:00|15878.6|15864.6|15875.6|15863.6|15879.6|15867.6|15874.6|15862.6|187
1640368800000|2021-12-24 18:00:00|15876.6|15862.6|15875.6|15863.6|15876.6|15864.6|15874.6|15862.6|169
1640372400000|2021-12-24 19:00:00|15874.6|15862.6|15873.6|15863.6|15875.6|15864.1|15873.6|15862.6|46
1640376000000|2021-12-24 20:00:00|15873.1|15863.1|15881.1|15871.1|15881.1|15871.1|15873.1|15863.1|287
1640379600000|2021-12-24 21:00:00|15880.1|15870.1|15874.6|15864.6|15881.1|15871.1|15874.6|15864.6|106
1640559600000|2021-12-26 23:00:00|15878.9|15854.9|15901|15877|15904.5|15880.5|15874.2|15850.2|0
1640563200000|2021-12-27 00:00:00|15901.3|15877.3|15892.4|15868.4|15912.7|15888.7|15889.1|15865.1|0
1640566800000|2021-12-27 01:00:00|15885.6|15875.6|15855.6|15845.6|15934.6|15924.6|15840.6|15830.6|52353
1640570400000|2021-12-27 02:00:00|15853.6|15843.6|15848.6|15838.6|15918.6|15908.6|15835.6|15825.6|39546
1640574000000|2021-12-27 03:00:00|15846.6|15836.6|15836.5|15826.5|15853.6|15843.6|15812.5|15802.5|22930
1640577600000|2021-12-27 04:00:00|15834.5|15824.5|15831.5|15821.5|15836.5|15826.5|15824.5|15814.5|14018
1640581200000|2021-12-27 05:00:00|15834.5|15824.5|15793.5|15783.5|15838.5|15828.5|15743.5|15733.5|38535
1640584800000|2021-12-27 06:00:00|15795.5|15785.5|15841.5|15831.5|15850.5|15840.5|15767.5|15757.5|45496
1640588400000|2021-12-27 07:00:00|15840.5|15830.5|15817.5|15807.5|15840.5|15830.5|15811.5|15801.5|6261
1640592000000|2021-12-27 08:00:00|15819.5|15805.5|15852.7|15828.7|15860.4|15836.4|15817.5|15805.5|5852
1640595600000|2021-12-27 09:00:00|15851.8|15827.8|15831.5|15820.5|15853.1|15829.1|15824.5|15812.5|918
1640599200000|2021-12-27 10:00:00|15830.5|15819.5|15835.5|15824.5|15838.5|15827.5|15830.5|15818.5|668
1640602800000|2021-12-27 11:00:00|15836.5|15823.5|15834.5|15822.5|15837.5|15825.5|15829.5|15817.5|332
1640606400000|2021-12-27 12:00:00|15833.5|15824.5|15839.5|15828.5|15842.5|15831.5|15832.5|15820.5|441
1640610000000|2021-12-27 13:00:00|15838.5|15826.5|15844.5|15832.5|15845.5|15834.5|15837.5|15826.5|1023
1640613600000|2021-12-27 14:00:00|15845.5|15833.5|15861.5|15849.5|15870.5|15858.5|15838.5|15827.5|2976
1640617200000|2021-12-27 15:00:00|15860.5|15848.5|15883.5|15872.5|15886.5|15875.5|15856.5|15844.5|3691
1640620800000|2021-12-27 16:00:00|15882.5|15871.5|15880.5|15868.5|15890.5|15879.5|15877.5|15866.5|2166
1640624400000|2021-12-27 17:00:00|15879.5|15867.5|15885.5|15873.5|15888.5|15876.5|15878.5|15867.5|924
1640628000000|2021-12-27 18:00:00|15884.5|15872.5|15889.5|15877.5|15889.5|15878.5|15883.5|15872.5|508
1640631600000|2021-12-27 19:00:00|15888.5|15876.5|15885.5|15875.5|15889.5|15878.5|15885|15875|451
1640635200000|2021-12-27 20:00:00|15885|15875|15887|15877|15888|15878|15879|15869|1620
1640638800000|2021-12-27 21:00:00|15886.5|15876.5|15899.3|15875.3|15903|15879|15884|15868.5|1105
1640642400000|2021-12-27 22:00:00|15898.5|15874.5|15896.9|15872.9|15899.4|15875.4|15895.5|15871.5|0
1640646000000|2021-12-27 23:00:00|15894.8|15870.8|15891.4|15867.4|15900.5|15876.5|15889.2|15865.2|0
1640649600000|2021-12-28 00:00:00|15892.1|15868.1|15888.5|15864.5|15895|15871|15878.9|15854.9|0
1640653200000|2021-12-28 01:00:00|15884|15874|15870.1|15860.1|15940.1|15930.1|15796.5|15786.5|130982
1640656800000|2021-12-28 02:00:00|15868.1|15858.1|15882.4|15872.4|15925.9|15915.9|15836.6|15826.6|97765
1640660400000|2021-12-28 03:00:00|15883.4|15873.4|15880|15870|15903.4|15893.4|15853|15843|43646
1640664000000|2021-12-28 04:00:00|15878|15868|15882.4|15872.4|15884.4|15874.4|15877|15867|21590
1640667600000|2021-12-28 05:00:00|15881.4|15871.4|15907.4|15897.4|15927.4|15917.4|15863.4|15853.4|43012
1640671200000|2021-12-28 06:00:00|15909.4|15899.4|15933.4|15923.4|15993.4|15983.4|15892.4|15882.4|53122
1640674800000|2021-12-28 07:00:00|15937.4|15927.4|15936.4|15926.4|15945.4|15935.4|15924.4|15914.4|14863
1640678400000|2021-12-28 08:00:00|15937.4|15927.4|15988.9|15964.9|15993.9|15969.9|15937.4|15926.4|7241
1640682000000|2021-12-28 09:00:00|15988.7|15964.7|15958.4|15946.4|15988.7|15964.7|15955.4|15944.4|2223
1640685600000|2021-12-28 10:00:00|15957.4|15946.4|15983.4|15972.4|15984.4|15972.4|15955.4|15943.4|6577
1640689200000|2021-12-28 11:00:00|15984.4|15971.4|15992.4|15980.4|15997.4|15986.4|15981.4|15970.4|2758
1640692800000|2021-12-28 12:00:00|15991.4|15979.4|15994.4|15983.4|15996.4|15985.4|15989.4|15978.4|1558
1640696400000|2021-12-28 13:00:00|15995.4|15982.4|15985.4|15973.4|16006.4|15995.4|15985.4|15973.4|2642
1640700000000|2021-12-28 14:00:00|15986.4|15974.4|15981.4|15970.4|15989.4|15977.4|15975.4|15964.4|1458
1640703600000|2021-12-28 15:00:00|15982.4|15969.4|15959.4|15948.4|15985.4|15973.4|15959.4|15948.4|2153
1640707200000|2021-12-28 16:00:00|15958.4|15947.4|15951.4|15939.4|15962.4|15951.4|15946.4|15934.4|3690
1640710800000|2021-12-28 17:00:00|15950.4|15938.4|15951.4|15939.4|15957.4|15946.4|15946.4|15935.4|2529
1640714400000|2021-12-28 18:00:00|15950.4|15938.4|15959.4|15948.4|15961.4|15950.4|15948.4|15937.4|1812
1640718000000|2021-12-28 19:00:00|15958.4|15947.4|15958.4|15948.4|15961.4|15950.4|15951.4|15940.4|1494
1640721600000|2021-12-28 20:00:00|15957.9|15947.9|15962.4|15952.4|15963.9|15953.9|15953.9|15943.9|1601
1640725200000|2021-12-28 21:00:00|15962.9|15952.9|15965.8|15941.8|15975.2|15959.4|15962.4|15940.6|218
1640728800000|2021-12-28 22:00:00|15967.3|15943.3|15965.2|15941.2|15967.3|15943.3|15962.7|15938.7|0
1640732400000|2021-12-28 23:00:00|15968.4|15944.4|15978.4|15954.4|15981.7|15957.7|15967.9|15943.9|0
1640736000000|2021-12-29 00:00:00|15977.7|15953.7|15976.7|15952.7|15982.4|15958.4|15960.5|15936.5|0
1640739600000|2021-12-29 01:00:00|15973.4|15963.4|15748.4|15738.4|15979.4|15969.4|15740.4|15730.4|84941
1640743200000|2021-12-29 02:00:00|15749.4|15739.4|15695.4|15685.4|15768.4|15758.4|15674.4|15664.4|65409
1640746800000|2021-12-29 03:00:00|15693.4|15683.4|15612.4|15602.4|15698.4|15688.4|15598.4|15588.4|41715
1640750400000|2021-12-29 04:00:00|15613.4|15603.4|15627|15617|15633|15623|15610.4|15600.4|10942
1640754000000|2021-12-29 05:00:00|15628|15618|15646|15636|15674|15664|15592|15582|38991
1640757600000|2021-12-29 06:00:00|15647|15637|15582|15572|15654|15644|15575|15565|41866
1640761200000|2021-12-29 07:00:00|15584|15574|15563|15553|15603|15593|15548|15538|17592
1640764800000|2021-12-29 08:00:00|15564|15555|15550.9|15526.9|15577|15566|15545|15521|10040
1640768400000|2021-12-29 09:00:00|15550|15526|15582|15571|15590|15578|15550|15526|5066
1640772000000|2021-12-29 10:00:00|15581|15570|15573|15562|15589|15578|15572|15561|2570
1640775600000|2021-12-29 11:00:00|15572|15561|15573|15561|15586|15574|15563|15551|1871
1640779200000|2021-12-29 12:00:00|15572|15560|15557|15545|15573|15561|15556|15544|1121
1640782800000|2021-12-29 13:00:00|15558|15546|15550|15539|15565|15553|15543|15531|1954
1640786400000|2021-12-29 14:00:00|15551|15540|15549|15537|15564|15552|15542|15531|2874
1640790000000|2021-12-29 15:00:00|15550|15538|15555|15543|15561|15549|15523|15511|3299
1640793600000|2021-12-29 16:00:00|15556|15544|15538|15526|15563|15552|15536|15525|2051
1640797200000|2021-12-29 17:00:00|15537|15525|15550|15539|15550|15539|15535|15523|1034
1640800800000|2021-12-29 18:00:00|15549|15538|15559|15548|15560|15549|15549|15538|995
1640804400000|2021-12-29 19:00:00|15560|15549|15566.5|15556.5|15566.5|15556.5|15559|15548|1165
1640808000000|2021-12-29 20:00:00|15566|15556|15566.5|15556.5|15573.5|15563.5|15564.5|15554.5|1011
1640811600000|2021-12-29 21:00:00|15563.5|15553.5|15569.6|15545.6|15571.4|15555.5|15556.5|15540.6|393
1640815200000|2021-12-29 22:00:00|15570.5|15546.5|15571.5|15547.5|15572.6|15548.6|15570.4|15546.4|0
1640818800000|2021-12-29 23:00:00|15573.3|15549.3|15563.5|15539.5|15577.6|15553.6|15557.5|15533.5|0
1640822400000|2021-12-30 00:00:00|15562.8|15538.8|15574.1|15550.1|15577.8|15553.8|15549.2|15525.2|0
1640826000000|2021-12-30 01:00:00|15545|15535|15632|15622|15640|15630|15534.5|15524.5|61526
1640829600000|2021-12-30 02:00:00|15630|15620|15743|15733|15760|15750|15623|15613|48681
1640833200000|2021-12-30 03:00:00|15744|15734|15742|15732|15757|15747|15725|15715|19132
1640836800000|2021-12-30 04:00:00|15741|15731|15747|15737|15749|15739|15741|15731|2610
1640840400000|2021-12-30 05:00:00|15746|15736|15657|15647|15747|15737|15651|15641|38596
1640844000000|2021-12-30 06:00:00|15658|15648|15691|15681|15712|15702|15644|15634|32593
1640847600000|2021-12-30 07:00:00|15690|15680|15683|15673|15691|15681|15671|15661|9710
1640851200000|2021-12-30 08:00:00|15686|15672|15702.7|15678.7|15703|15682|15681.4|15657.4|2327
1640854800000|2021-12-30 09:00:00|15701.8|15677.8|15698|15687|15703|15690|15692|15677.8|1816
1640858400000|2021-12-30 10:00:00|15699|15686|15706|15694|15706|15695|15695|15684|1281
1640862000000|2021-12-30 11:00:00|15705|15692|15709|15698|15710|15699|15703|15692|640
1640865600000|2021-12-30 12:00:00|15710|15697|15713|15702|15716|15705|15709|15697|344
1640869200000|2021-12-30 13:00:00|15714|15703|15708|15697|15714|15703|15703|15692|611
1640872800000|2021-12-30 14:00:00|15709|15696|15743|15731|15744|15733|15701|15690|3138
1640876400000|2021-12-30 15:00:00|15745|15732|15751|15740|15755|15743|15739|15728|3152
1640880000000|2021-12-30 16:00:00|15750|15739|15762|15750|15762|15751|15746|15734|1755
1640883600000|2021-12-30 17:00:00|15761|15749|15759|15748|15763|15752|15758|15746|1697
1640887200000|2021-12-30 18:00:00|15758|15747|15759|15748|15761|15749|15752|15741|1533
1640890800000|2021-12-30 19:00:00|15758|15747|15756.5|15746.5|15762.5|15752.5|15753|15742|1921
1640894400000|2021-12-30 20:00:00|15756|15746|15760.5|15750.5|15766.5|15756.5|15747|15737|2583
1640898000000|2021-12-30 21:00:00|15761|15751|15782.5|15758.5|15784.1|15760.1|15759|15736.6|171
1640901600000|2021-12-30 22:00:00|15782.3|15758.3|15782.2|15758.2|15784.3|15760.3|15780.6|15756.6|0
1640905200000|2021-12-30 23:00:00|15787.7|15763.7|15784.8|15760.8|15791.4|15767.4|15780.1|15756.1|0
1640908800000|2021-12-31 00:00:00|15785.1|15761.1|15750.4|15726.4|15786.1|15762.1|15718.5|15694.5|0
1640912400000|2021-12-31 01:00:00|15750.7|15726.7|15762|15752|15789.5|15779.5|15681.5|15671.5|53393
1640916000000|2021-12-31 02:00:00|15761|15751|15673|15663|15761|15751|15667|15657|25757
1640919600000|2021-12-31 03:00:00|15671|15661|15640|15630|15707|15697|15626|15616|14586
1640923200000|2021-12-31 04:00:00|15639|15629|15646|15636|15646|15636|15637|15627|1775
1640926800000|2021-12-31 05:00:00|15638|15628|15669|15659|15715|15705|15632|15622|14957
1640930400000|2021-12-31 06:00:00|15668|15658|15684|15674|15704|15694|15649|15639|15633
1640934000000|2021-12-31 07:00:00|15683|15673|15671|15661|15697|15687|15665|15655|2744
1640937600000|2021-12-31 08:00:00|15672|15660|15683.9|15659.9|15695|15684|15668|15652.3|2171
1640941200000|2021-12-31 09:00:00|15683.2|15659.2|15695|15683|15700|15689|15678|15659.2|1086
1640944800000|2021-12-31 10:00:00|15694|15684|15687|15676|15704|15692|15681|15670|1279
1640948400000|2021-12-31 11:00:00|15688|15677|15682|15670|15693|15681|15681|15670|360
1640952000000|2021-12-31 12:00:00|15680|15668|15698|15686|15700|15689|15677|15666|729
1640955600000|2021-12-31 13:00:00|15699|15687|15692|15681|15699|15687|15691|15680|316
1640959200000|2021-12-31 14:00:00|15693|15682|15699|15687|15713|15701|15683|15672|2276
1640962800000|2021-12-31 15:00:00|15700|15689|15719|15708|15722|15711|15694|15682|1830
1640966400000|2021-12-31 16:00:00|15720|15709|15721|15710|15731|15720|15710|15699|1214
1640970000000|2021-12-31 17:00:00|15722|15709|15731|15720|15732|15721|15720|15709|542
1640973600000|2021-12-31 18:00:00|15732|15719|15732|15720|15734|15723|15729|15717|498
1640977200000|2021-12-31 19:00:00|15733|15719|15723|15713|15735|15724|15722|15712|764
1640980800000|2021-12-31 20:00:00|15726|15716|15701|15691|15730|15720|15700.5|15690.5|1812
1640984400000|2021-12-31 21:00:00|15701.5|15691.5|15702.1|15678.1|15715.5|15705.5|15698.8|15674.8|236
1641164400000|2022-01-02 23:00:00|15738.7|15714.7|15736.3|15712.3|15743.4|15719.4|15728.4|15704.4|0
1641168000000|2022-01-03 00:00:00|15736.6|15712.6|15766.9|15742.9|15774.9|15750.9|15735.8|15711.8|0
1641171600000|2022-01-03 01:00:00|15725.5|15715.5|15575|15565|15801.5|15791.5|15564|15554|22952
1641175200000|2022-01-03 02:00:00|15574|15564|15614|15604|15687|15677|15569|15559|12553
1641178800000|2022-01-03 03:00:00|15613|15603|15610|15600|15628|15618|15603|15593|3125
1641182400000|2022-01-03 04:00:00|15611|15601|15606|15596|15634|15624|15605|15595|2855
1641186000000|2022-01-03 05:00:00|15607|15597|15677|15667|15678|15668|15604|15594|6878
1641189600000|2022-01-03 06:00:00|15675|15665|15747|15737|15753|15743|15666|15656|9551
1641193200000|2022-01-03 07:00:00|15746|15736|15722|15712|15746|15736|15709|15699|3899
1641196800000|2022-01-03 08:00:00|15723|15711|15716.5|15692.5|15737.1|15715|15711|15687.9|1533
1641200400000|2022-01-03 09:00:00|15715.6|15691.6|15720|15709|15729|15718|15715.6|15691.6|580
1641204000000|2022-01-03 10:00:00|15721|15708|15727|15715|15730|15718|15713|15702|581
1641207600000|2022-01-03 11:00:00|15728|15716|15736|15725|15738|15727|15728|15716|534
1641211200000|2022-01-03 12:00:00|15737|15724|15728|15717|15739|15728|15728|15717|612
1641214800000|2022-01-03 13:00:00|15729|15718|15705|15694|15730|15718|15704|15693|845
1641218400000|2022-01-03 14:00:00|15704|15693|15687|15676|15710|15699|15665|15654|3678
1641222000000|2022-01-03 15:00:00|15688|15677|15714|15703|15721|15710|15686|15675|2987
1641225600000|2022-01-03 16:00:00|15715|15705|15708|15697|15719|15708|15701|15690|1372
1641229200000|2022-01-03 17:00:00|15707|15696|15712|15700|15715|15704|15706|15694|651
1641232800000|2022-01-03 18:00:00|15711|15701|15710|15699|15715|15704|15704|15692|830
1641236400000|2022-01-03 19:00:00|15709|15698|15711|15701|15724|15713|15708|15696|697
1641240000000|2022-01-03 20:00:00|15711.5|15701.5|15706|15696|15715|15705|15702|15692|925
1641243600000|2022-01-03 21:00:00|15705.5|15695.5|15713.8|15689.8|15722.2|15698.2|15703.5|15689|47
1641247200000|2022-01-03 22:00:00|15714.1|15690.1|15715.9|15691.9|15716.3|15692.3|15714|15690|0
1641250800000|2022-01-03 23:00:00|15715.3|15691.3|15701.3|15677.3|15720.3|15696.3|15699.3|15675.3|0
1641254400000|2022-01-04 00:00:00|15702|15678|15710|15686|15716.8|15692.8|15689.5|15665.5|0
1641258000000|2022-01-04 01:00:00|15709.6|15685.6|15548|15538|15777.5|15767.5|15542|15532|78378
1641261600000|2022-01-04 02:00:00|15549|15539|15495|15485|15576|15566|15414|15404|69611
1641265200000|2022-01-04 03:00:00|15496|15486|15534|15524|15545|15535|15458|15448|18867
1641268800000|2022-01-04 04:00:00|15533|15523|15536|15526|15545|15535|15527|15517|3945
1641272400000|2022-01-04 05:00:00|15535|15525|15624|15614|15647|15637|15535|15525|41842
1641276000000|2022-01-04 06:00:00|15625|15615|15627|15617|15643|15633|15593|15583|29185
1641279600000|2022-01-04 07:00:00|15626|15616|15630|15620|15636|15626|15599|15589|9084
1641283200000|2022-01-04 08:00:00|15631|15621|15629.5|15605.5|15649|15638|15624.9|15600.9|8483
1641286800000|2022-01-04 09:00:00|15629|15605|15653|15642|15653|15642|15627|15605|2709
1641290400000|2022-01-04 10:00:00|15654|15643|15658|15647|15661|15650|15649|15638|1250
1641294000000|2022-01-04 11:00:00|15657|15646|15655|15643|15661|15650|15649|15638|875
1641297600000|2022-01-04 12:00:00|15654|15644|15650|15638|15655|15644|15644|15633|1011
1641301200000|2022-01-04 13:00:00|15651|15639|15661|15649|15661|15649|15648|15637|770
1641304800000|2022-01-04 14:00:00|15660|15650|15674|15663|15682|15671|15646|15635|3710
1641308400000|2022-01-04 15:00:00|15675|15662|15642|15630|15676|15664|15641|15630|3553
1641312000000|2022-01-04 16:00:00|15641|15631|15614|15603|15642|15631|15609|15598|3674
1641315600000|2022-01-04 17:00:00|15613|15602|15596|15584|15615|15604|15591|15580|2748
1641319200000|2022-01-04 18:00:00|15595|15583|15576|15565|15597|15586|15576|15565|3005
1641322800000|2022-01-04 19:00:00|15578|15566|15593|15583|15596|15585.5|15578|15566|1048
1641326400000|2022-01-04 20:00:00|15593.5|15583.5|15580.5|15570.5|15595.5|15585.5|15577.5|15567.5|1623
1641330000000|2022-01-04 21:00:00|15581|15571|15595.6|15571.6|15597.9|15578|15579.5|15565.2|134
1641333600000|2022-01-04 22:00:00|15595.3|15571.3|15580.5|15556.5|15595.3|15571.3|15580.5|15556.5|0
1641337200000|2022-01-04 23:00:00|15581.3|15557.3|15570.3|15546.3|15584.5|15560.5|15567.4|15543.4|0
1641340800000|2022-01-05 00:00:00|15570.7|15546.7|15581.9|15557.9|15583.1|15559.1|15561.1|15537.1|0
1641344400000|2022-01-05 01:00:00|15594|15584|15620.4|15610.4|15697.4|15687.4|15587.5|15577.5|62566
1641348000000|2022-01-05 02:00:00|15621.4|15611.4|15761.4|15751.4|15765.4|15755.4|15562.4|15552.4|58821
1641351600000|2022-01-05 03:00:00|15759.4|15749.4|15652.4|15642.4|15785.4|15775.4|15645.4|15635.4|26227
1641355200000|2022-01-05 04:00:00|15653.4|15643.4|15654.4|15644.4|15660.4|15650.4|15651.4|15641.4|2618
1641358800000|2022-01-05 05:00:00|15655.4|15645.4|15573.4|15563.4|15669.4|15659.4|15539.4|15529.4|45783
1641362400000|2022-01-05 06:00:00|15576.4|15566.4|15615.4|15605.4|15650.4|15640.4|15573.4|15563.4|40928
1641366000000|2022-01-05 07:00:00|15616.4|15606.4|15611.4|15601.4|15629.4|15619.4|15591.4|15581.4|12145
1641369600000|2022-01-05 08:00:00|15612.4|15602.4|15627.7|15603.7|15636.8|15614.4|15608.4|15591.6|3555
1641373200000|2022-01-05 09:00:00|15626.4|15611.4|15626.4|15615.4|15636.4|15625.4|15619.4|15607.4|1936
1641376800000|2022-01-05 10:00:00|15625.4|15614.4|15641.4|15630.4|15649.4|15638.4|15625.4|15614.4|1898
1641380400000|2022-01-05 11:00:00|15642.4|15631.4|15647.4|15636.4|15651.4|15640.4|15637.4|15626.4|904
1641384000000|2022-01-05 12:00:00|15648.4|15637.4|15653.4|15641.4|15661.4|15650.4|15647.4|15636.4|880
1641387600000|2022-01-05 13:00:00|15654.4|15642.4|15660.4|15649.4|15663.4|15652.4|15652.4|15641.4|1644
1641391200000|2022-01-05 14:00:00|15661.4|15648.4|15684.4|15673.4|15694.4|15683.4|15650.4|15639.4|7898
1641394800000|2022-01-05 15:00:00|15685.4|15672.4|15662.4|15651.4|15691.4|15680.4|15661.4|15650.4|3846
1641398400000|2022-01-05 16:00:00|15661.4|15650.4|15644.4|15633.4|15663.4|15652.4|15640.4|15629.4|2168
1641402000000|2022-01-05 17:00:00|15643.4|15632.4|15626.4|15615.4|15651.4|15640.4|15625.4|15614.4|1851
1641405600000|2022-01-05 18:00:00|15625.4|15614.4|15600.4|15588.4|15626.4|15615.4|15598.4|15587.4|2436
1641409200000|2022-01-05 19:00:00|15599.4|15587.4|15539.9|15529.9|15609.4|15598.4|15529.9|15519.9|4909
1641412800000|2022-01-05 20:00:00|15539.4|15529.4|15504.9|15494.9|15545.4|15535.4|15504.4|15494.4|6586
1641416400000|2022-01-05 21:00:00|15505.4|15495.4|15524.5|15500.5|15533.7|15516.9|15502.9|15492.9|596
1641420000000|2022-01-05 22:00:00|15524.4|15500.4|15524.6|15500.6|15527.4|15503.4|15522.8|15498.8|0
1641423600000|2022-01-05 23:00:00|15526.2|15502.2|15566.8|15542.8|15568.7|15544.7|15495.4|15471.4|0
1641427200000|2022-01-06 00:00:00|15567.4|15543.4|15513.4|15489.4|15584.7|15560.7|15493|15469|0
1641430800000|2022-01-06 01:00:00|15543.4|15533.4|15498.4|15488.4|15601.4|15591.4|15450.4|15440.4|81499
1641434400000|2022-01-06 02:00:00|15500.4|15490.4|15317.4|15307.4|15507.4|15497.4|15264.4|15254.4|85580
1641438000000|2022-01-06 03:00:00|15316.4|15306.4|15378.4|15368.4|15396.4|15386.4|15290.4|15280.4|27157
1641441600000|2022-01-06 04:00:00|15379.4|15369.4|15369.4|15359.4|15380.4|15370.4|15365.4|15355.4|2611
1641445200000|2022-01-06 05:00:00|15367.4|15357.4|15367.4|15357.4|15391.4|15381.4|15335.4|15325.4|27651
1641448800000|2022-01-06 06:00:00|15366.4|15356.4|15354.4|15344.4|15372.4|15362.4|15330.4|15320.4|32463
1641452400000|2022-01-06 07:00:00|15356.4|15346.4|15365.4|15355.4|15376.4|15366.4|15335.4|15325.4|16303
1641456000000|2022-01-06 08:00:00|15367.4|15356.4|15383.4|15359.4|15392|15370.4|15335.9|15311.9|11144
1641459600000|2022-01-06 09:00:00|15383.7|15359.7|15360.4|15349.4|15383.7|15359.7|15351.4|15335.4|2671
1641463200000|2022-01-06 10:00:00|15361.4|15350.4|15362.4|15350.4|15380.4|15369.4|15360.4|15349.4|1939
1641466800000|2022-01-06 11:00:00|15361.4|15351.4|15363.4|15351.4|15368.4|15357.4|15357.4|15346.4|893
1641470400000|2022-01-06 12:00:00|15364.4|15352.4|15368.4|15356.4|15374.4|15363.4|15364.4|15352.4|857
1641474000000|2022-01-06 13:00:00|15369.4|15357.4|15361.4|15350.4|15375.4|15364.4|15361.4|15349.4|1421
1641477600000|2022-01-06 14:00:00|15362.4|15349.4|15372.4|15360.4|15404.4|15393.4|15350.4|15339.4|7026
1641481200000|2022-01-06 15:00:00|15373.4|15359.4|15388.4|15377.4|15398.4|15387.4|15340.4|15328.4|5356
1641484800000|2022-01-06 16:00:00|15389.4|15378.4|15397.4|15386.4|15407.4|15396.4|15383.4|15372.4|3322
1641488400000|2022-01-06 17:00:00|15398.4|15385.4|15398.4|15387.4|15408.4|15397.4|15393.4|15382.4|1237
1641492000000|2022-01-06 18:00:00|15397.4|15386.4|15386.4|15374.4|15401.4|15389.4|15383.4|15372.4|1378
1641495600000|2022-01-06 19:00:00|15385.4|15375.4|15387.9|15377.9|15394.4|15382.4|15382.4|15371.4|1056
1641499200000|2022-01-06 20:00:00|15388.4|15378.4|15381.4|15371.4|15395.9|15385.9|15373.9|15363.9|1657
1641502800000|2022-01-06 21:00:00|15380.9|15370.9|15394.4|15370.4|15396.3|15372.4|15373.4|15360|222
1641506400000|2022-01-06 22:00:00|15394.8|15370.8|15396.5|15372.5|15396.5|15372.5|15392.6|15368.6|0
1641510000000|2022-01-06 23:00:00|15404.1|15380.1|15409.3|15385.3|15411.3|15387.3|15399.7|15375.7|0
1641513600000|2022-01-07 00:00:00|15409.6|15385.6|15416.3|15392.3|15433.8|15409.8|15406.7|15382.7|0
1641517200000|2022-01-07 01:00:00|15416|15392|15432.4|15422.4|15444.4|15434.4|15340.9|15330.9|59506
1641520800000|2022-01-07 02:00:00|15430.4|15420.4|15400.4|15390.4|15441.4|15431.4|15327.4|15317.4|32958
1641524400000|2022-01-07 03:00:00|15399.4|15389.4|15419.4|15409.4|15438.4|15428.4|15367.4|15357.4|14860
1641528000000|2022-01-07 04:00:00|15418.4|15408.4|15413.4|15403.4|15418.4|15408.4|15409.4|15399.4|1680
1641531600000|2022-01-07 05:00:00|15417.4|15407.4|15447.4|15437.4|15469.4|15459.4|15402.4|15392.4|32528
1641535200000|2022-01-07 06:00:00|15446.4|15436.4|15376.4|15366.4|15447.4|15437.4|15361.4|15351.4|29350
1641538800000|2022-01-07 07:00:00|15378.4|15368.4|15348.4|15338.4|15386.4|15376.4|15338.4|15328.4|13704
1641542400000|2022-01-07 08:00:00|15347.4|15337.4|15329.8|15305.8|15353.4|15342.4|15303.1|15279.1|2568
1641546000000|2022-01-07 09:00:00|15328.9|15304.9|15362.4|15350.4|15370.4|15358.4|15328.5|15304.5|3325
1641549600000|2022-01-07 10:00:00|15363.4|15351.4|15380.4|15368.4|15387.4|15376.4|15362.4|15351.4|2376
1641553200000|2022-01-07 11:00:00|15379.4|15367.4|15377.4|15366.4|15381.4|15370.4|15375.4|15364.4|1025
1641556800000|2022-01-07 12:00:00|15378.4|15367.4|15374.4|15362.4|15386.4|15375.4|15371.4|15360.4|871
1641560400000|2022-01-07 13:00:00|15375.4|15363.4|15364.4|15353.4|15395.4|15384.4|15348.4|15337.4|3172
1641564000000|2022-01-07 14:00:00|15363.4|15352.4|15399.4|15387.4|15408.4|15396.4|15358.4|15346.4|4412
1641567600000|2022-01-07 15:00:00|15400.4|15388.4|15356.4|15344.4|15400.4|15389.4|15344.4|15333.4|4571
1641571200000|2022-01-07 16:00:00|15355.4|15345.4|15398.4|15386.4|15403.4|15392.4|15354.4|15343.4|3009
1641574800000|2022-01-07 17:00:00|15399.4|15387.4|15397.4|15386.4|15403.4|15392.4|15389.4|15377.4|3121
1641578400000|2022-01-07 18:00:00|15396.4|15385.4|15408.4|15396.4|15412.4|15401.4|15393.4|15382.4|2515
1641582000000|2022-01-07 19:00:00|15409.4|15397.4|15422.4|15412.4|15423.9|15413.9|15402.4|15391.4|1817
1641585600000|2022-01-07 20:00:00|15422.9|15412.9|15444.4|15434.4|15444.9|15434.9|15413.9|15403.9|3317
1641589200000|2022-01-07 21:00:00|15443.9|15433.9|15444.4|15420.4|15460.4|15445.4|15442.9|15418.9|276
1641769200000|2022-01-09 23:00:00|15447.9|15423.9|15367.9|15343.9|15454.7|15430.7|15357.5|15333.5|0
1641772800000|2022-01-10 00:00:00|15368.6|15344.6|15419.4|15395.4|15419.4|15395.4|15359.2|15335.2|0
1641776400000|2022-01-10 01:00:00|15418.9|15394.9|15366.5|15356.5|15425.5|15415.5|15230.5|15220.5|82526
1641780000000|2022-01-10 02:00:00|15367.5|15357.5|15427.5|15417.5|15465.5|15455.5|15365.5|15355.5|40292
1641783600000|2022-01-10 03:00:00|15428.5|15418.5|15433.5|15423.5|15450.5|15440.5|15399.5|15389.5|13544
1641787200000|2022-01-10 04:00:00|15432.5|15422.5|15434.5|15424.5|15438.5|15428.5|15425.5|15415.5|1853
1641790800000|2022-01-10 05:00:00|15435.5|15425.5|15402.5|15392.5|15464.5|15454.5|15381.5|15371.5|25822
1641794400000|2022-01-10 06:00:00|15403.5|15393.5|15430.5|15420.5|15431.5|15421.5|15388.5|15378.5|41322
1641798000000|2022-01-10 07:00:00|15432.5|15422.5|15414.5|15404.5|15445.5|15435.5|15403.5|15393.5|10216
1641801600000|2022-01-10 08:00:00|15415.5|15403.5|15408.9|15384.9|15417.4|15404.5|15368.5|15344.5|3591
1641805200000|2022-01-10 09:00:00|15409.2|15385.2|15415.5|15404.5|15428.5|15416.5|15400.5|15385.2|2179
1641808800000|2022-01-10 10:00:00|15414.5|15403.5|15419.5|15408.5|15425.5|15413.5|15413.5|15401.5|1278
1641812400000|2022-01-10 11:00:00|15420.5|15409.5|15416.5|15404.5|15421.5|15410.5|15408.5|15397.5|896
1641816000000|2022-01-10 12:00:00|15417.5|15405.5|15389.5|15378.5|15420.5|15409.5|15389.5|15378.5|1731
1641819600000|2022-01-10 13:00:00|15390.5|15379.5|15394.5|15383.5|15402.5|15391.5|15388.5|15377.5|1257
1641823200000|2022-01-10 14:00:00|15395.5|15384.5|15376.5|15365.5|15409.5|15398.5|15372.5|15361.5|6469
1641826800000|2022-01-10 15:00:00|15375.5|15363.5|15352.5|15340.5|15377.5|15366.5|15348.5|15337.5|6308
1641830400000|2022-01-10 16:00:00|15351.5|15341.5|15387.5|15376.5|15388.5|15376.5|15350.5|15339.5|3518
1641834000000|2022-01-10 17:00:00|15388.5|15377.5|15371.5|15360.5|15389.5|15378.5|15368.5|15357.5|1063
1641837600000|2022-01-10 18:00:00|15372.5|15359.5|15399.5|15388.5|15400.5|15389.5|15366.5|15355.5|2624
1641841200000|2022-01-10 19:00:00|15400.5|15389.5|15399|15389|15407.5|15396.5|15394.5|15384.5|1056
1641844800000|2022-01-10 20:00:00|15399.5|15389.5|15389|15379|15402|15392|15382|15372|1870
1641848400000|2022-01-10 21:00:00|15388.5|15378.5|15437.9|15413.9|15438.6|15414.6|15388|15372.7|108
1641852000000|2022-01-10 22:00:00|15436.3|15412.3|15449.5|15425.5|15450.5|15426.5|15436.3|15412.3|0
1641855600000|2022-01-10 23:00:00|15447.5|15423.5|15447.5|15423.5|15457.6|15433.6|15439.6|15415.6|0
1641859200000|2022-01-11 00:00:00|15448.1|15424.1|15415.3|15391.3|15467.2|15443.2|15414.9|15390.9|0
1641862800000|2022-01-11 01:00:00|15415.4|15391.4|15416|15406|15442|15432|15324.5|15314.5|73923
1641866400000|2022-01-11 02:00:00|15417|15407|15378|15368|15488|15478|15350|15340|45661
1641870000000|2022-01-11 03:00:00|15377|15367|15392|15382|15415|15405|15366|15356|9590
1641873600000|2022-01-11 04:00:00|15393|15383|15397|15387|15401|15391|15390|15380|1247
1641877200000|2022-01-11 05:00:00|15395|15385|15352|15342|15401|15391|15329|15319|22816
1641880800000|2022-01-11 06:00:00|15353|15343|15316|15306|15392|15382|15300|15290|32684
1641884400000|2022-01-11 07:00:00|15320|15310|15319|15309|15334|15324|15310|15300|11987
1641888000000|2022-01-11 08:00:00|15320|15308|15342.3|15318.3|15347.1|15324|15301.6|15277.6|4119
1641891600000|2022-01-11 09:00:00|15324|15319|15337|15326|15344|15333|15324|15315|2363
1641895200000|2022-01-11 10:00:00|15338|15327|15321|15310|15345|15334|15320|15309|1751
1641898800000|2022-01-11 11:00:00|15322|15311|15322|15311|15332|15321|15318|15307|904
1641902400000|2022-01-11 12:00:00|15321|15310|15307|15296|15326|15315|15307|15295|630
1641906000000|2022-01-11 13:00:00|15306|15295|15300|15289|15314|15303|15295|15284|1327
1641909600000|2022-01-11 14:00:00|15299|15288|15337|15326|15342|15331|15285|15274|5528
1641913200000|2022-01-11 15:00:00|15338|15325|15350|15339|15367|15356|15335|15324|4630
1641916800000|2022-01-11 16:00:00|15351|15340|15371|15360|15373|15362|15350|15339|3812
1641920400000|2022-01-11 17:00:00|15372|15359|15361|15350|15372|15361|15358|15347|1428
1641924000000|2022-01-11 18:00:00|15360|15349|15361|15350|15368|15356|15353|15342|1214
1641927600000|2022-01-11 19:00:00|15362|15349|15373.5|15363.5|15376.5|15366.5|15357|15346|1766
1641931200000|2022-01-11 20:00:00|15374.5|15364.5|15375|15365|15378.5|15368.5|15365.5|15355.5|1392
1641934800000|2022-01-11 21:00:00|15376|15366|15396.3|15372.3|15399.3|15375.3|15373.5|15357.5|147
1641938400000|2022-01-11 22:00:00|15397|15373|15400.5|15376.5|15401|15377|15395.2|15371.2|0
1641942000000|2022-01-11 23:00:00|15401.3|15377.3|15394.6|15370.6|15405.1|15381.1|15390.6|15366.6|0
1641945600000|2022-01-12 00:00:00|15393.9|15369.9|15381.7|15357.7|15406.9|15382.9|15381.7|15357.7|0
1641949200000|2022-01-12 01:00:00|15373|15363|15407|15397|15460|15450|15353|15343|60810
1641952800000|2022-01-12 02:00:00|15406|15396|15418|15408|15450|15440|15391|15381|36143
1641956400000|2022-01-12 03:00:00|15417|15407|15417|15407|15448|15438|15398|15388|10319
1641960000000|2022-01-12 04:00:00|15419|15409|15427|15417|15428|15418|15413|15403|1778
1641963600000|2022-01-12 05:00:00|15428|15418|15514|15504|15520|15510|15411|15401|32155
1641967200000|2022-01-12 06:00:00|15513|15503|15488|15478|15548|15538|15478|15468|47007
1641970800000|2022-01-12 07:00:00|15487|15477|15468|15458|15487|15477|15450|15440|13518
1641974400000|2022-01-12 08:00:00|15467|15456|15442.8|15418.8|15485|15473|15428.7|15404.7|4926
1641978000000|2022-01-12 09:00:00|15447|15432|15465|15453|15475|15464|15446|15432|1849
1641981600000|2022-01-12 10:00:00|15464|15454|15479|15467|15479|15468|15456|15445|1270
1641985200000|2022-01-12 11:00:00|15480|15468|15478|15466|15485|15474|15473|15462|1292
1641988800000|2022-01-12 12:00:00|15477|15467|15469|15458|15480|15469|15469|15457|943
1641992400000|2022-01-12 13:00:00|15470|15459|15517|15506|15517|15506|15466|15454|4361
1641996000000|2022-01-12 14:00:00|15516|15505|15537|15526|15548|15537|15511|15500|7993
1641999600000|2022-01-12 15:00:00|15538|15527|15534|15523|15552|15541|15514|15503|7705
1642003200000|2022-01-12 16:00:00|15533|15522|15561|15549|15572|15561|15521|15510|9256
1642006800000|2022-01-12 17:00:00|15560|15547|15578|15567|15579|15568|15553|15541|6374
1642010400000|2022-01-12 18:00:00|15577|15566|15586|15575|15589|15578|15571|15560|3657
1642014000000|2022-01-12 19:00:00|15585|15573|15607.5|15597.5|15608|15598|15582|15571|3954
1642017600000|2022-01-12 20:00:00|15606.5|15596.5|15601.5|15591.5|15610.5|15600.5|15592|15582|2958
1642021200000|2022-01-12 21:00:00|15601|15591|15594.3|15570.3|15607.1|15593|15591.9|15567.9|256
1642024800000|2022-01-12 22:00:00|15594.1|15570.1|15593.9|15569.9|15596.1|15572.1|15593.6|15569.6|0
1642028400000|2022-01-12 23:00:00|15595.6|15571.6|15595.6|15571.6|15599.4|15575.4|15586.8|15562.8|0
1642032000000|2022-01-13 00:00:00|15596.3|15572.3|15578.8|15554.8|15596.3|15572.3|15576.2|15552.2|0
1642035600000|2022-01-13 01:00:00|15578.3|15554.3|15513.5|15503.5|15582.5|15572.5|15472.5|15462.5|72689
1642039200000|2022-01-13 02:00:00|15511.5|15501.5|15439.5|15429.5|15526.5|15516.5|15427.5|15417.5|32299
1642042800000|2022-01-13 03:00:00|15437.5|15427.5|15431.5|15421.5|15449.5|15439.5|15404.5|15394.5|20077
1642046400000|2022-01-13 04:00:00|15432.5|15422.5|15428.5|15418.5|15436.5|15426.5|15416.5|15406.5|2569
1642050000000|2022-01-13 05:00:00|15426.5|15416.5|15284.5|15274.5|15430.5|15420.5|15249.5|15239.5|51505
1642053600000|2022-01-13 06:00:00|15285.5|15275.5|15230.5|15220.5|15318.5|15308.5|15222.5|15212.5|58667
1642057200000|2022-01-13 07:00:00|15229.5|15219.5|15236.5|15226.5|15241.5|15231.5|15187.5|15177.5|16468
1642060800000|2022-01-13 08:00:00|15237.5|15225.5|15259.6|15235.6|15272.6|15248.6|15228.5|15217.5|6069
1642064400000|2022-01-13 09:00:00|15258.5|15241.5|15252.5|15241.5|15261.5|15249.5|15245.5|15233.5|3173
1642068000000|2022-01-13 10:00:00|15255.5|15243.5|15240.5|15228.5|15255.5|15244.5|15238.5|15227.5|2526
1642071600000|2022-01-13 11:00:00|15241.5|15229.5|15209.5|15198.5|15241.5|15230.5|15209.5|15198.5|3364
1642075200000|2022-01-13 12:00:00|15210.5|15199.5|15206.5|15195.5|15211.5|15200.5|15199.5|15188.5|3278
1642078800000|2022-01-13 13:00:00|15207.5|15196.5|15222.5|15211.5|15225.5|15214.5|15207.5|15196.5|1556
1642082400000|2022-01-13 14:00:00|15221.5|15210.5|15214.5|15203.5|15227.5|15216.5|15201.5|15190.5|4746
1642086000000|2022-01-13 15:00:00|15213.5|15202.5|15188.5|15177.5|15215.5|15204.5|15175.5|15164.5|4766
1642089600000|2022-01-13 16:00:00|15187.5|15176.5|15224.5|15212.5|15225.5|15214.5|15185.5|15174.5|3835
1642093200000|2022-01-13 17:00:00|15223.5|15210.5|15211.5|15200.5|15224.5|15213.5|15197.5|15186.5|3645
1642096800000|2022-01-13 18:00:00|15210.5|15199.5|15230.5|15218.5|15232.5|15221.5|15203.5|15192.5|2633
1642100400000|2022-01-13 19:00:00|15231.5|15219.5|15221|15211|15233.5|15222.5|15211|15201|1390
1642104000000|2022-01-13 20:00:00|15220.5|15210.5|15180|15170|15221|15211|15178.5|15168.5|2217
1642107600000|2022-01-13 21:00:00|15180.5|15170.5|15182.3|15158.3|15186|15176|15165.2|15141.2|338
1642111200000|2022-01-13 22:00:00|15181.5|15157.5|15210.6|15186.6|15211.9|15187.9|15170.6|15146.6|0
1642114800000|2022-01-13 23:00:00|15216.1|15192.1|15217.9|15193.9|15222.4|15198.4|15210.7|15186.7|0
1642118400000|2022-01-14 00:00:00|15217.2|15193.2|15192.2|15168.2|15223.1|15199.1|15177.7|15153.7|0
1642122000000|2022-01-14 01:00:00|15182|15172|15131|15121|15207|15197|15073.5|15063.5|74685
1642125600000|2022-01-14 02:00:00|15129|15119|15097|15087|15203|15193|15089|15079|34447
1642129200000|2022-01-14 03:00:00|15098|15088|15098|15088|15101|15091|15054|15044|19546
1642132800000|2022-01-14 04:00:00|15099|15089|15098|15088|15109|15099|15095|15085|2072
1642136400000|2022-01-14 05:00:00|15097|15087|15110|15100|15152|15142|15077|15067|29029
1642140000000|2022-01-14 06:00:00|15111|15101|15038|15028|15121|15111|15025|15015|57609
1642143600000|2022-01-14 07:00:00|15037|15027|15044|15034|15072|15062|15037|15027|10095
1642147200000|2022-01-14 08:00:00|15045|15033|15036.8|15012.8|15077.6|15053.6|15025.7|15001.7|11422
1642150800000|2022-01-14 09:00:00|15036|15012|15065|15054|15077|15066|15035|15012|2594
1642154400000|2022-01-14 10:00:00|15064|15053|15065|15054|15068|15057|15056|15045|823
1642158000000|2022-01-14 11:00:00|15066|15055|15053|15042|15068|15057|15053|15041|582
1642161600000|2022-01-14 12:00:00|15054|15041|15025|15013|15055|15043|15023|15012|1936
1642165200000|2022-01-14 13:00:00|15027|15014|15038|15026|15040|15029|15020|15008|3253
1642168800000|2022-01-14 14:00:00|15037|15025|15057|15045|15070|15059|15035|15024|6095
1642172400000|2022-01-14 15:00:00|15058|15046|15044|15032|15061|15049|15027|15016|3696
1642176000000|2022-01-14 16:00:00|15045|15033|15033|15022|15051|15040|15025|15014|3198
1642179600000|2022-01-14 17:00:00|15032|15021|15017|15005|15034|15022|15016|15005|1677
1642183200000|2022-01-14 18:00:00|15016|15006|15027|15015|15030|15018|15007|14996|2051
1642186800000|2022-01-14 19:00:00|15028|15016|15033|15023|15037.5|15027.5|15020|15009|1117
1642190400000|2022-01-14 20:00:00|15033.5|15023.5|15062|15052|15064|15054|15033|15023|2071
1642194000000|2022-01-14 21:00:00|15061.5|15051.5|15084.7|15060.7|15086.5|15062.5|15054.5|15044.5|325
1642374000000|2022-01-16 23:00:00|15095.4|15071.4|15091.4|15067.4|15110.6|15086.6|15075.7|15051.7|0
1642377600000|2022-01-17 00:00:00|15091.8|15067.8|15082.4|15058.4|15098.2|15074.2|15067.7|15043.7|0
1642381200000|2022-01-17 01:00:00|15082|15058|15098.5|15088.5|15149.5|15139.5|14985.5|14975.5|71661
1642384800000|2022-01-17 02:00:00|15099.5|15089.5|15088.5|15078.5|15109.5|15099.5|15023.5|15013.5|31134
1642388400000|2022-01-17 03:00:00|15086.5|15076.5|15140.5|15130.5|15168.5|15158.5|15075.5|15065.5|20079
1642392000000|2022-01-17 04:00:00|15141.5|15131.5|15136.5|15126.5|15142.5|15132.5|15124.5|15114.5|3658
1642395600000|2022-01-17 05:00:00|15138.5|15128.5|15136.5|15126.5|15178.5|15168.5|15105.5|15095.5|33365
1642399200000|2022-01-17 06:00:00|15137.5|15127.5|15102.5|15092.5|15141.5|15131.5|15100.5|15090.5|29580
1642402800000|2022-01-17 07:00:00|15101.5|15091.5|15115.5|15105.5|15126.5|15116.5|15088.5|15078.5|7099
1642406400000|2022-01-17 08:00:00|15116.5|15104.5|15125|15101|15134.3|15114.5|15111.5|15088.5|3996
1642410000000|2022-01-17 09:00:00|15124.1|15100.1|15135.5|15124.5|15137.5|15126.5|15099.5|15087.5|2108
1642413600000|2022-01-17 10:00:00|15136.5|15125.5|15137.5|15126.5|15146.5|15135.5|15136.5|15125.5|1071
1642417200000|2022-01-17 11:00:00|15138.5|15127.5|15147.5|15136.5|15148.5|15136.5|15137.5|15126.5|1737
1642420800000|2022-01-17 12:00:00|15146.5|15135.5|15140.5|15128.5|15148.5|15137.5|15139.5|15128.5|1946
1642424400000|2022-01-17 13:00:00|15139.5|15129.5|15144.5|15133.5|15147.5|15136.5|15138.5|15127.5|895
1642428000000|2022-01-17 14:00:00|15145.5|15134.5|15133.5|15122.5|15145.5|15134.5|15130.5|15119.5|1200
1642431600000|2022-01-17 15:00:00|15132.5|15121.5|15138.5|15127.5|15141.5|15130.5|15131.5|15119.5|923
1642435200000|2022-01-17 16:00:00|15139.5|15128.5|15139.5|15128.5|15143.5|15132.5|15136.5|15125.5|543
1642438800000|2022-01-17 17:00:00|15141.5|15130.5|15137.5|15126.5|15142.5|15130.5|15136.5|15125.5|193
1642442400000|2022-01-17 18:00:00|15138.5|15125.5|15130.5|15118.5|15139.5|15127.5|15129.5|15117.5|300
1642446000000|2022-01-17 19:00:00|15131.5|15117.5|15129.5|15119.5|15131.5|15121|15129|15117.5|19
1642449600000|2022-01-17 20:00:00|15128|15118|15126.5|15116.5|15130.5|15120.5|15125.5|15115.5|281
1642453200000|2022-01-17 21:00:00|15126|15116|15132.7|15108.7|15132.8|15116|15122|15106|65
1642456800000|2022-01-17 22:00:00|15132.2|15108.2|15136.9|15112.9|15136.9|15112.9|15131.4|15107.4|0
1642460400000|2022-01-17 23:00:00|15139.7|15115.7|15145.5|15121.5|15147.5|15123.5|15120.2|15096.2|0
1642464000000|2022-01-18 00:00:00|15145.8|15121.8|15154.8|15130.8|15155.1|15131.1|15137.9|15113.9|0
1642467600000|2022-01-18 01:00:00|15155.2|15131.2|15212.5|15202.5|15224.5|15214.5|15061|15051|62775
1642471200000|2022-01-18 02:00:00|15213.5|15203.5|15334.5|15324.5|15334.5|15324.5|15196.5|15186.5|50298
1642474800000|2022-01-18 03:00:00|15333.5|15323.5|15279.5|15269.5|15351.5|15341.5|15277.5|15267.5|23761
1642478400000|2022-01-18 04:00:00|15277.5|15267.5|15281|15271|15289.5|15279.5|15274|15264|3898
1642482000000|2022-01-18 05:00:00|15284|15274|15243|15233|15295|15285|15214|15204|32696
1642485600000|2022-01-18 06:00:00|15244|15234|15263|15253|15297|15287|15229|15219|29892
1642489200000|2022-01-18 07:00:00|15265|15255|15243|15233|15268|15258|15225|15215|10462
1642492800000|2022-01-18 08:00:00|15242|15231|15238.5|15214.5|15252|15240|15216.3|15192.3|5836
1642496400000|2022-01-18 09:00:00|15239.9|15215.9|15198|15186|15239.9|15215.9|15187|15176|3898
1642500000000|2022-01-18 10:00:00|15197|15185|15222|15210|15230|15219|15196|15184|2614
1642503600000|2022-01-18 11:00:00|15223|15211|15222|15210|15227|15216|15207|15195|1687
1642507200000|2022-01-18 12:00:00|15223|15211|15238|15226|15245|15233|15221|15210|1796
1642510800000|2022-01-18 13:00:00|15237|15227|15244|15233|15245|15234|15220|15209|1894
1642514400000|2022-01-18 14:00:00|15243|15232|15231|15220|15243|15232|15214|15203|6348
1642518000000|2022-01-18 15:00:00|15230|15219|15292|15281|15297|15286|15221|15210|10220
1642521600000|2022-01-18 16:00:00|15293|15282|15304|15292|15306|15295|15286|15275|4519
1642525200000|2022-01-18 17:00:00|15303|15293|15297|15286|15306|15295|15287|15276|2807
1642528800000|2022-01-18 18:00:00|15296|15285|15283|15271|15298|15286|15276|15264|2712
1642532400000|2022-01-18 19:00:00|15282|15272|15290.5|15280.5|15295|15285|15273|15262|1491
1642536000000|2022-01-18 20:00:00|15290|15280|15264.5|15254.5|15293.5|15283.5|15262.5|15252.5|3065
1642539600000|2022-01-18 21:00:00|15264|15254|15282.4|15258.4|15285.5|15261.5|15258.5|15244.9|195
1642543200000|2022-01-18 22:00:00|15282.5|15258.5|15282.8|15258.8|15283.5|15259.5|15281.9|15257.9|0
1642546800000|2022-01-18 23:00:00|15289.3|15265.3|15261.8|15237.8|15296.5|15272.5|15260.8|15236.8|0
1642550400000|2022-01-19 00:00:00|15262.2|15238.2|15261.3|15237.3|15274.3|15250.3|15245|15221|0
1642554000000|2022-01-19 01:00:00|15262.2|15238.2|15243|15233|15385.5|15375.5|15230|15220|78373
1642557600000|2022-01-19 02:00:00|15242|15232|15265|15255|15323|15313|15224|15214|31857
1642561200000|2022-01-19 03:00:00|15264|15254|15238|15228|15272|15262|15218|15208|14905
1642564800000|2022-01-19 04:00:00|15237|15227|15237|15227|15253|15243|15233|15223|1669
1642568400000|2022-01-19 05:00:00|15236|15226|15168|15158|15242|15232|15154|15144|33522
1642572000000|2022-01-19 06:00:00|15169|15159|15225|15215|15244|15234|15149|15139|31307
1642575600000|2022-01-19 07:00:00|15227|15217|15212|15202|15227|15217|15188|15178|9588
1642579200000|2022-01-19 08:00:00|15211|15201|15271.3|15247.3|15276.8|15252.8|15203|15191|4340
1642582800000|2022-01-19 09:00:00|15270.4|15246.4|15327|15315|15328|15317|15244|15233|10351
1642586400000|2022-01-19 10:00:00|15325|15314|15318|15307|15326|15314|15307|15296|2564
1642590000000|2022-01-19 11:00:00|15319|15308|15317|15306|15322|15311|15312|15301|1490
1642593600000|2022-01-19 12:00:00|15316|15305|15337|15326|15337|15326|15316|15305|3427
1642597200000|2022-01-19 13:00:00|15338|15325|15369|15357|15374|15363|15337|15325|5914
1642600800000|2022-01-19 14:00:00|15368|15358|15323|15312|15369|15358|15313|15302|7675
1642604400000|2022-01-19 15:00:00|15324|15311|15294|15282|15328|15317|15273|15262|7567
1642608000000|2022-01-19 16:00:00|15293|15283|15285|15273|15301|15290|15273|15261|4601
1642611600000|2022-01-19 17:00:00|15284|15274|15300|15289|15305|15294|15284|15274|4029
1642615200000|2022-01-19 18:00:00|15301|15288|15271|15260|15301|15289|15271|15259|3127
1642618800000|2022-01-19 19:00:00|15270|15259|15265.5|15255.5|15272|15261|15248|15237|2759
1642622400000|2022-01-19 20:00:00|15265|15255|15251.5|15241.5|15272.5|15262.5|15249.5|15239.5|3763
1642626000000|2022-01-19 21:00:00|15252|15242|15259.6|15235.6|15266|15246.5|15237.6|15213.6|239
1642629600000|2022-01-19 22:00:00|15261.3|15237.3|15265.2|15241.2|15265.2|15241.2|15258|15234|0
1642633200000|2022-01-19 23:00:00|15264.4|15240.4|15239.3|15215.3|15274.6|15250.6|15236.3|15212.3|0
1642636800000|2022-01-20 00:00:00|15240|15216|15268.4|15244.4|15287.5|15263.5|15240|15216|0
1642640400000|2022-01-20 01:00:00|15270|15260|15435|15425|15473|15463|15222.5|15212.5|89433
1642644000000|2022-01-20 02:00:00|15434|15424|15434|15424|15493|15483|15388|15378|64397
1642647600000|2022-01-20 03:00:00|15435|15425|15590|15580|15598|15588|15434|15424|44729
1642651200000|2022-01-20 04:00:00|15591|15581|15595|15585|15610|15600|15588|15578|8706
1642654800000|2022-01-20 05:00:00|15594|15584|15535|15525|15614|15604|15516|15506|59995
1642658400000|2022-01-20 06:00:00|15537|15527|15498|15488|15566|15556|15494|15484|49066
1642662000000|2022-01-20 07:00:00|15497|15487|15509|15499|15517|15507|15474|15464|15970
1642665600000|2022-01-20 08:00:00|15510|15498|15513.6|15489.6|15527.1|15507|15491.4|15467.4|8493
1642669200000|2022-01-20 09:00:00|15513.9|15489.9|15549|15537|15566|15555|15486|15474|7437
1642672800000|2022-01-20 10:00:00|15548|15536|15565|15554|15573|15562|15537|15525|3621
1642676400000|2022-01-20 11:00:00|15566|15555|15564|15553|15571|15560|15549|15538|2697
1642680000000|2022-01-20 12:00:00|15563|15552|15565|15554|15568|15557|15552|15540|1049
1642683600000|2022-01-20 13:00:00|15564|15553|15591|15580|15597|15586|15556|15545|4542
1642687200000|2022-01-20 14:00:00|15590|15579|15612|15601|15612|15601|15565|15554|10568
1642690800000|2022-01-20 15:00:00|15611|15600|15645|15634|15648|15637|15605|15594|10560
1642694400000|2022-01-20 16:00:00|15644|15633|15601|15590|15647|15636|15599|15588|5072
1642698000000|2022-01-20 17:00:00|15603|15592|15592|15581|15617|15605|15590|15579|2493
1642701600000|2022-01-20 18:00:00|15591|15580|15572|15561|15592|15580|15572|15560|2298
1642705200000|2022-01-20 19:00:00|15573|15562|15557.5|15547.5|15582|15570|15553|15543|2443
1642708800000|2022-01-20 20:00:00|15556.5|15546.5|15556|15546|15561.5|15551.5|15539.5|15529.5|7221
1642712400000|2022-01-20 21:00:00|15555.5|15545.5|15498.4|15474.4|15573.3|15553.5|15440.3|15416.3|1288
1642716000000|2022-01-20 22:00:00|15498.1|15474.1|15516.2|15492.2|15528.9|15504.9|15488.4|15464.4|0
1642719600000|2022-01-20 23:00:00|15508.2|15484.2|15531.9|15507.9|15539.1|15515.1|15491|15467|0
1642723200000|2022-01-21 00:00:00|15532.2|15508.2|15502.5|15478.5|15539.9|15515.9|15499|15475|0
1642726800000|2022-01-21 01:00:00|15502.1|15478.1|15528|15518|15554|15544|15417|15407|97238
1642730400000|2022-01-21 02:00:00|15529|15519|15496|15486|15577|15567|15490|15480|45543
1642734000000|2022-01-21 03:00:00|15495|15485|15475|15465|15508|15498|15444|15434|17915
1642737600000|2022-01-21 04:00:00|15476|15466|15463.9|15453.9|15482|15472|15456.9|15446.9|9321
1642741200000|2022-01-21 05:00:00|15462.9|15452.9|15478.9|15468.9|15524.9|15514.9|15398.9|15388.9|47539
1642744800000|2022-01-21 06:00:00|15477.9|15467.9|15490.9|15480.9|15498.9|15488.9|15448.9|15438.9|36001
1642748400000|2022-01-21 07:00:00|15488.9|15478.9|15483.9|15473.9|15488.9|15478.9|15459.9|15449.9|7360
1642752000000|2022-01-21 08:00:00|15484.9|15472.9|15517.6|15493.6|15520.5|15496.5|15469.7|15445.7|4241
1642755600000|2022-01-21 09:00:00|15518|15494|15513.9|15501.9|15518|15506.9|15475.9|15462.9|2681
1642759200000|2022-01-21 10:00:00|15512.9|15502.9|15520.9|15509.9|15522.9|15511.9|15503.9|15492.9|2177
1642762800000|2022-01-21 11:00:00|15519.9|15508.9|15516.9|15505.9|15520.9|15508.9|15500.9|15489.9|1529
1642766400000|2022-01-21 12:00:00|15515.9|15504.9|15506.9|15495.9|15518.9|15507.9|15502.9|15490.9|2403
1642770000000|2022-01-21 13:00:00|15507.9|15496.9|15502.9|15491.9|15517.9|15506.9|15495.9|15483.9|2374
1642773600000|2022-01-21 14:00:00|15501.9|15490.9|15479.9|15468.9|15518.9|15507.9|15479.9|15468.9|5285
1642777200000|2022-01-21 15:00:00|15480.9|15469.9|15497.9|15485.9|15507.9|15496.9|15442.9|15431.9|9644
1642780800000|2022-01-21 16:00:00|15499.9|15486.9|15469.9|15458.9|15516.9|15505.9|15465.9|15454.9|5213
1642784400000|2022-01-21 17:00:00|15470.9|15457.9|15450.9|15439.9|15479.9|15467.9|15447.9|15435.9|5772
1642788000000|2022-01-21 18:00:00|15449.9|15438.9|15435.9|15424.9|15457.9|15446.9|15430.9|15418.9|5203
1642791600000|2022-01-21 19:00:00|15436.9|15425.9|15413.4|15403.4|15443.9|15431.9|15413.4|15402.9|2546
1642795200000|2022-01-21 20:00:00|15413.9|15403.9|15395.4|15385.4|15417.4|15407.4|15392.4|15382.4|4265
1642798800000|2022-01-21 21:00:00|15395.9|15385.9|15378.5|15354.5|15408.4|15398.4|15378.2|15354.2|657
1642978800000|2022-01-23 23:00:00|15407.5|15383.5|15483|15459|15483.2|15459.2|15402.3|15378.3|0
1642982400000|2022-01-24 00:00:00|15482.3|15458.3|15459.6|15435.6|15485.6|15461.6|15453.9|15429.9|0
1642986000000|2022-01-24 01:00:00|15460.3|15436.3|15374.9|15364.9|15460.3|15449.9|15334.4|15324.4|99318
1642989600000|2022-01-24 02:00:00|15375.9|15365.9|15422.9|15412.9|15454.9|15444.9|15306.9|15296.9|69833
1642993200000|2022-01-24 03:00:00|15423.9|15413.9|15463.9|15453.9|15490.9|15480.9|15414.9|15404.9|28340
1642996800000|2022-01-24 04:00:00|15462.9|15452.9|15460.9|15450.9|15468.9|15458.9|15456.9|15446.9|4619
1643000400000|2022-01-24 05:00:00|15464.9|15454.9|15344.9|15334.9|15478.9|15468.9|15340.9|15330.9|47716
1643004000000|2022-01-24 06:00:00|15346.9|15336.9|15398.9|15388.9|15405.9|15395.9|15329.9|15319.9|51475
1643007600000|2022-01-24 07:00:00|15397.9|15387.9|15367.9|15357.9|15397.9|15387.9|15361.9|15351.9|16530
1643011200000|2022-01-24 08:00:00|15368.9|15356.9|15339.7|15315.7|15398.9|15387.9|15332.1|15308.1|5689
1643014800000|2022-01-24 09:00:00|15340.6|15316.6|15382.9|15371.9|15382.9|15371.9|15340.6|15316.6|6821
1643018400000|2022-01-24 10:00:00|15381.9|15370.9|15343.9|15331.9|15382.9|15370.9|15326.9|15315.9|4223
1643022000000|2022-01-24 11:00:00|15342.9|15332.9|15349.9|15338.9|15361.9|15350.9|15335.9|15324.9|1830
1643025600000|2022-01-24 12:00:00|15350.9|15337.9|15336.9|15325.9|15353.9|15341.9|15336.9|15325.9|3267
1643029200000|2022-01-24 13:00:00|15335.9|15324.9|15325.9|15314.9|15342.9|15331.9|15315.9|15304.9|5820
1643032800000|2022-01-24 14:00:00|15326.9|15313.9|15282.9|15271.9|15347.9|15335.9|15282.9|15270.9|12717
1643036400000|2022-01-24 15:00:00|15283.9|15272.9|15236.9|15225.9|15289.9|15278.9|15228.9|15217.9|15657
1643040000000|2022-01-24 16:00:00|15235.9|15224.9|15221.9|15210.9|15236.9|15225.9|15187.9|15176.9|9836
1643043600000|2022-01-24 17:00:00|15220.9|15209.9|15210.9|15199.9|15223.9|15211.9|15167.9|15156.9|6683
1643047200000|2022-01-24 18:00:00|15211.9|15200.9|15257.9|15245.9|15257.9|15246.9|15208.9|15197.9|5465
1643050800000|2022-01-24 19:00:00|15258.9|15246.9|15266.4|15256.4|15268.9|15257.9|15227.4|15217.4|3846
1643054400000|2022-01-24 20:00:00|15265.9|15255.9|15312.4|15302.4|15312.4|15302.4|15256.4|15246.4|5071
1643058000000|2022-01-24 21:00:00|15311.9|15301.9|15341|15317|15348.2|15324.2|15299.4|15275.8|2285
1643061600000|2022-01-24 22:00:00|15341.1|15317.1|15325.6|15301.6|15341.6|15317.6|15318.8|15294.8|0
1643065200000|2022-01-24 23:00:00|15319.9|15295.9|15326.8|15302.8|15330.7|15306.7|15271.4|15247.4|0
1643068800000|2022-01-25 00:00:00|15327.8|15303.8|15240.3|15216.3|15334.4|15310.4|15236.4|15212.4|0
1643072400000|2022-01-25 01:00:00|15240.5|15216.5|15298.9|15288.9|15346.4|15336.4|15209.4|15199.4|142156
1643076000000|2022-01-25 02:00:00|15296.9|15286.9|15337.9|15327.9|15343.9|15333.9|15272.9|15262.9|92017
1643079600000|2022-01-25 03:00:00|15338.9|15328.9|15274.9|15264.9|15338.9|15328.9|15267.9|15257.9|46176
1643083200000|2022-01-25 04:00:00|15272.9|15262.9|15271.9|15261.9|15281.9|15271.9|15268.9|15258.9|21730
1643086800000|2022-01-25 05:00:00|15270.9|15260.9|15215.9|15205.9|15272.9|15262.9|15151.9|15141.9|82473
1643090400000|2022-01-25 06:00:00|15216.9|15206.9|15075.9|15065.9|15234.9|15224.9|15073.9|15063.9|81061
1643094000000|2022-01-25 07:00:00|15074.9|15064.9|15058.9|15048.9|15080.9|15070.9|14998.9|14988.9|28505
1643097600000|2022-01-25 08:00:00|15059.9|15047.9|15079.3|15055.3|15148.8|15124.8|15048.9|15036.9|14201
1643101200000|2022-01-25 09:00:00|15080.7|15056.7|15089.9|15077.9|15099.9|15088.9|15044.9|15032.9|8487
1643104800000|2022-01-25 10:00:00|15090.9|15078.9|15064.9|15052.9|15096.9|15084.9|15052.9|15041.9|5058
1643108400000|2022-01-25 11:00:00|15063.9|15051.9|15078.9|15066.9|15087.9|15076.9|15060.9|15048.9|1797
1643112000000|2022-01-25 12:00:00|15077.9|15067.9|15069.9|15057.9|15082.9|15071.9|15063.9|15051.9|2198
1643115600000|2022-01-25 13:00:00|15070.9|15058.9|15062.9|15051.9|15073.9|15062.9|15042.9|15030.9|5561
1643119200000|2022-01-25 14:00:00|15061.9|15050.9|15031.9|15020.9|15097.9|15085.9|15017.9|15006.9|14642
1643122800000|2022-01-25 15:00:00|15032.9|15019.9|15064.9|15053.9|15089.9|15077.9|15013.9|15002.9|9153
1643126400000|2022-01-25 16:00:00|15063.9|15052.9|15064.9|15052.9|15089.9|15077.9|15057.9|15046.9|6234
1643130000000|2022-01-25 17:00:00|15063.9|15053.9|15077.9|15065.9|15087.9|15076.9|15061.9|15049.9|3230
1643133600000|2022-01-25 18:00:00|15076.9|15064.9|15129.9|15118.9|15130.9|15118.9|15072.9|15060.9|3209
1643137200000|2022-01-25 19:00:00|15130.9|15117.9|15144.9|15134.9|15146.9|15135.4|15123.9|15111.9|3502
1643140800000|2022-01-25 20:00:00|15144.4|15134.4|15090.9|15080.9|15145.4|15135.4|15087.9|15077.9|4103
1643144400000|2022-01-25 21:00:00|15092.4|15082.4|15012.4|14988.4|15099.3|15087.9|14988|14964|278
1643148000000|2022-01-25 22:00:00|15011.9|14987.9|15027.7|15003.7|15027.7|15003.7|15005.9|14981.9|0
1643151600000|2022-01-25 23:00:00|15026.6|15002.6|15149.5|15125.5|15184.9|15160.9|15025.2|15001.2|0
1643155200000|2022-01-26 00:00:00|15150.2|15126.2|15111.5|15087.5|15153.8|15129.8|15095.5|15071.5|0
1643158800000|2022-01-26 01:00:00|15111.9|15087.9|15186.9|15176.9|15219.9|15209.9|15096.4|15086.4|96169
1643162400000|2022-01-26 02:00:00|15189.9|15179.9|15137.9|15127.9|15245.9|15235.9|15135.9|15125.9|65527
1643166000000|2022-01-26 03:00:00|15138.9|15128.9|15078.9|15068.9|15155.9|15145.9|15067.9|15057.9|31840
1643169600000|2022-01-26 04:00:00|15079.9|15069.9|15078.9|15068.9|15087.9|15077.9|15073.9|15063.9|14832
1643173200000|2022-01-26 05:00:00|15079.9|15069.9|15141.9|15131.9|15148.9|15138.9|15003.9|14993.9|53824
1643176800000|2022-01-26 06:00:00|15140.9|15130.9|15168.9|15158.9|15210.9|15200.9|15140.9|15130.9|60254
1643180400000|2022-01-26 07:00:00|15169.9|15159.9|15152.9|15142.9|15170.9|15160.9|15135.9|15125.9|20598
1643184000000|2022-01-26 08:00:00|15151.9|15140.9|15180|15156|15211.1|15187.1|15148.9|15137.9|9242
1643187600000|2022-01-26 09:00:00|15172.9|15162.9|15239.9|15227.9|15244.9|15233.9|15166.9|15155.9|6596
1643191200000|2022-01-26 10:00:00|15240.9|15228.9|15268.9|15257.9|15271.9|15260.9|15231.9|15219.9|5554
1643194800000|2022-01-26 11:00:00|15269.9|15258.9|15301.9|15289.9|15302.9|15291.9|15260.9|15248.9|5373
1643198400000|2022-01-26 12:00:00|15300.9|15288.9|15292.9|15280.9|15301.9|15290.9|15278.9|15266.9|3296
1643202000000|2022-01-26 13:00:00|15291.9|15279.9|15292.9|15281.9|15301.9|15289.9|15288.9|15277.9|3798
1643205600000|2022-01-26 14:00:00|15291.9|15279.9|15256.9|15245.9|15291.9|15279.9|15239.9|15228.9|6741
1643209200000|2022-01-26 15:00:00|15255.9|15244.9|15259.9|15247.9|15273.9|15262.9|15230.9|15219.9|7279
1643212800000|2022-01-26 16:00:00|15258.9|15246.9|15260.9|15248.9|15276.9|15265.9|15244.9|15232.9|4752
1643216400000|2022-01-26 17:00:00|15261.9|15249.9|15279.9|15268.9|15279.9|15268.9|15256.9|15244.9|2008
1643220000000|2022-01-26 18:00:00|15277.9|15267.9|15276.9|15262.9|15279.9|15267.9|15257.9|15246.9|1896
1643223600000|2022-01-26 19:00:00|15275.9|15261.9|15214.9|15204.9|15295.9|15283.9|15202.4|15192.4|6794
1643227200000|2022-01-26 20:00:00|15214.4|15204.4|15145.4|15135.4|15214.4|15204.4|15123.4|15113.4|10199
1643230800000|2022-01-26 21:00:00|15144.9|15134.9|15170.8|15146.8|15178.3|15154.3|15136.4|15113.5|471
1643234400000|2022-01-26 22:00:00|15170.9|15146.9|15188.6|15164.6|15203.1|15179.1|15169.8|15145.8|0
1643238000000|2022-01-26 23:00:00|15187.8|15163.8|15237.4|15213.4|15244|15220|15187.8|15163.8|0
1643241600000|2022-01-27 00:00:00|15236.3|15212.3|15126.9|15102.9|15240.6|15216.6|15123.8|15099.8|0
1643245200000|2022-01-27 01:00:00|15126.5|15102.5|15154.9|15144.9|15195.9|15185.9|15099.9|15089.9|108815
1643248800000|2022-01-27 02:00:00|15153.9|15143.9|15162.9|15152.9|15203.9|15193.9|15000.9|14990.9|69300
1643252400000|2022-01-27 03:00:00|15161.9|15151.9|15109.9|15099.9|15191.9|15181.9|15089.9|15079.9|23113
1643256000000|2022-01-27 04:00:00|15105.9|15095.9|15111.9|15101.9|15117.9|15107.9|15096.9|15086.9|3532
1643259600000|2022-01-27 05:00:00|15112.9|15102.9|15123.9|15113.9|15143.9|15133.9|15060.9|15050.9|46174
1643263200000|2022-01-27 06:00:00|15121.9|15111.9|15022.9|15012.9|15128.9|15118.9|14988.9|14978.9|56316
1643266800000|2022-01-27 07:00:00|15021.9|15011.9|15035.9|15025.9|15052.9|15042.9|14996.9|14986.9|22343
1643270400000|2022-01-27 08:00:00|15037.9|15024.9|15093.3|15069.3|15099.1|15075.1|15029.9|15011.5|5599
1643274000000|2022-01-27 09:00:00|15095.3|15071.3|15125.9|15114.9|15134.9|15123.9|15061.9|15047.9|7887
1643277600000|2022-01-27 10:00:00|15124.9|15113.9|15087.9|15076.9|15135.9|15124.9|15085.9|15073.9|3086
1643281200000|2022-01-27 11:00:00|15088.9|15077.9|15108.9|15097.9|15109.9|15097.9|15086.9|15075.9|2228
1643284800000|2022-01-27 12:00:00|15109.9|15096.9|15103.9|15091.9|15109.9|15097.9|15087.9|15076.9|2792
1643288400000|2022-01-27 13:00:00|15104.9|15092.9|15119.9|15108.9|15122.9|15111.9|15091.9|15079.9|5051
1643292000000|2022-01-27 14:00:00|15118.9|15107.9|15104.9|15093.9|15119.9|15108.9|15084.9|15073.9|7043
1643295600000|2022-01-27 15:00:00|15105.9|15094.9|15100.9|15089.9|15110.9|15099.9|15062.9|15050.9|8186
1643299200000|2022-01-27 16:00:00|15101.9|15090.9|15100.9|15088.9|15116.9|15104.9|15097.9|15085.9|5666
1643302800000|2022-01-27 17:00:00|15099.9|15089.9|15063.9|15052.9|15107.9|15096.9|15046.9|15034.9|8480
1643306400000|2022-01-27 18:00:00|15062.9|15051.9|15046.9|15034.9|15067.9|15056.9|15033.9|15022.9|7601
1643310000000|2022-01-27 19:00:00|15045.9|15033.9|15025.4|15015.4|15058.9|15047.9|15018.9|15008.9|4546
1643313600000|2022-01-27 20:00:00|15025.9|15015.9|15015.9|15005.9|15040.4|15030.4|15015.4|15005.4|3677
1643317200000|2022-01-27 21:00:00|15015.4|15005.4|15080.2|15056.2|15081.3|15057.3|15002.6|14978.6|179
1643320800000|2022-01-27 22:00:00|15079.4|15055.4|15102.8|15078.8|15113.4|15089.4|15076.9|15052.9|0
1643324400000|2022-01-27 23:00:00|15104.5|15080.5|15055.1|15031.1|15110.6|15086.6|15054.4|15030.4|0
1643328000000|2022-01-28 00:00:00|15054|15030|15072.5|15048.5|15081.6|15057.6|15009.5|14985.5|0
1643331600000|2022-01-28 01:00:00|15072|15048|14987.9|14977.9|15136.4|15126.4|14951.9|14941.9|88998
1643335200000|2022-01-28 02:00:00|14984.9|14974.9|14985.9|14975.9|15012.9|15002.9|14796.9|14786.9|81121
1643338800000|2022-01-28 03:00:00|14983.9|14973.9|14948.9|14938.9|15017.9|15007.9|14939.9|14929.9|26295
1643342400000|2022-01-28 04:00:00|14949.9|14939.9|14936.9|14926.9|14954.9|14944.9|14910.9|14900.9|4910
1643346000000|2022-01-28 05:00:00|14935.9|14925.9|14937.9|14927.9|14997.9|14987.9|14903.9|14893.9|52825
1643349600000|2022-01-28 06:00:00|14939.9|14929.9|14662.9|14652.9|14944.9|14934.9|14604.9|14594.9|118722
1643353200000|2022-01-28 07:00:00|14661.9|14651.9|14637.9|14627.9|14661.9|14651.9|14576.9|14566.9|26773
1643356800000|2022-01-28 08:00:00|14638.9|14626.9|14641.9|14617.9|14652.4|14632.9|14592.9|14571|7125
1643360400000|2022-01-28 09:00:00|14635.9|14622.9|14643.9|14632.9|14649.9|14638.9|14614.9|14601.9|5610
1643364000000|2022-01-28 10:00:00|14644.9|14633.9|14640.9|14629.9|14650.9|14638.9|14628.9|14616.9|5038
1643367600000|2022-01-28 11:00:00|14639.9|14628.9|14634.9|14623.9|14642.9|14631.9|14605.9|14594.9|4029
1643371200000|2022-01-28 12:00:00|14635.9|14624.9|14588.9|14577.9|14642.9|14631.9|14581.9|14570.9|5195
1643374800000|2022-01-28 13:00:00|14589.9|14578.9|14607.9|14596.9|14621.9|14610.9|14544.9|14532.9|8574
1643378400000|2022-01-28 14:00:00|14606.9|14595.9|14589.9|14577.9|14641.9|14630.9|14568.9|14557.9|8407
1643382000000|2022-01-28 15:00:00|14588.9|14578.9|14627.9|14616.9|14628.9|14617.9|14571.9|14560.9|7746
1643385600000|2022-01-28 16:00:00|14628.9|14617.9|14699.9|14688.9|14710.9|14698.9|14623.9|14611.9|6528
1643389200000|2022-01-28 17:00:00|14698.9|14687.9|14671.9|14659.9|14707.9|14696.9|14667.9|14656.9|2073
1643392800000|2022-01-28 18:00:00|14670.9|14658.9|14676.9|14665.9|14686.9|14675.9|14663.9|14652.9|1956
1643396400000|2022-01-28 19:00:00|14677.9|14664.9|14666.9|14656.9|14685.9|14674.9|14629.9|14618.9|2559
1643400000000|2022-01-28 20:00:00|14665.9|14655.9|14700.4|14690.4|14705.9|14695.9|14664.4|14654.4|2096
1643403600000|2022-01-28 21:00:00|14699.9|14689.9|14719.2|14695.2|14726.2|14702.2|14690.9|14677.7|320
1643583600000|2022-01-30 23:00:00|14722.8|14698.8|14710.9|14686.9|14730.5|14706.5|14685.7|14661.7|0
1643587200000|2022-01-31 00:00:00|14711.3|14687.3|14704.6|14680.6|14736.4|14712.4|14692.2|14668.2|0
1643590800000|2022-01-31 01:00:00|14705|14681|14770.9|14760.9|14858.4|14848.4|14682.9|14672.9|27517
1643594400000|2022-01-31 02:00:00|14771.9|14761.9|14782.9|14772.9|14785.9|14775.9|14755.9|14745.9|10565
1643598000000|2022-01-31 03:00:00|14781.9|14771.9|14758.7|14748.7|14804.7|14794.7|14756.7|14746.7|7250
1643601600000|2022-01-31 04:00:00|14757.7|14747.7|14725.7|14715.7|14758.7|14748.7|14724.7|14714.7|4665
1643605200000|2022-01-31 05:00:00|14726.7|14716.7|14687.7|14677.7|14736.7|14726.7|14686.7|14676.7|6900
1643608800000|2022-01-31 06:00:00|14688.7|14678.7|14716.7|14706.7|14725.7|14715.7|14687.7|14677.7|4930
1643612400000|2022-01-31 07:00:00|14719.7|14709.7|14751.7|14741.7|14751.7|14741.7|14713.7|14703.7|3782
1643616000000|2022-01-31 08:00:00|14749.7|14739.7|14776.2|14752.2|14788.9|14764.9|14721.7|14709.3|1442
1643619600000|2022-01-31 09:00:00|14777.1|14753.1|14728.7|14717.7|14777.1|14753.1|14723.7|14712.7|1367
1643623200000|2022-01-31 10:00:00|14729.7|14718.7|14721.7|14709.7|14730.7|14719.7|14714.7|14703.7|951
1643626800000|2022-01-31 11:00:00|14720.7|14708.7|14711.7|14700.7|14731.7|14720.7|14708.7|14697.7|1137
1643630400000|2022-01-31 12:00:00|14712.7|14701.7|14725.7|14713.7|14725.7|14714.7|14690.7|14679.7|1330
1643634000000|2022-01-31 13:00:00|14726.7|14714.7|14740.7|14729.7|14745.7|14734.7|14708.7|14697.7|1688
1643637600000|2022-01-31 14:00:00|14741.7|14730.7|14796.7|14785.7|14797.7|14785.7|14733.7|14722.7|3754
1643641200000|2022-01-31 15:00:00|14795.7|14784.7|14795.7|14784.7|14800.7|14788.7|14772.7|14760.7|3505
1643644800000|2022-01-31 16:00:00|14796.7|14785.7|14811.7|14799.7|14819.7|14808.7|14771.7|14759.7|3129
1643648400000|2022-01-31 17:00:00|14810.7|14798.7|14806.7|14795.7|14815.7|14804.7|14795.7|14784.7|1216
1643652000000|2022-01-31 18:00:00|14805.7|14794.7|14832.7|14820.7|14835.7|14824.7|14803.7|14792.7|1827
1643655600000|2022-01-31 19:00:00|14831.7|14819.7|14854.2|14844.2|14855.7|14845.7|14829.7|14817.7|1688
1643659200000|2022-01-31 20:00:00|14852.7|14842.7|14861.2|14851.2|14876.7|14866.7|14840.7|14830.7|2490
1643662800000|2022-01-31 21:00:00|14860.7|14850.7|14862.9|14838.9|14871.2|14855.7|14853.2|14834.9|211
1643666400000|2022-01-31 22:00:00|14861.3|14837.3|14866.6|14842.6|14871|14847|14860|14836|0
1643670000000|2022-01-31 23:00:00|14867.8|14843.8|14868.9|14844.9|14876.1|14852.1|14847.4|14823.4|0
1643673600000|2022-02-01 00:00:00|14869.5|14845.5|14879.2|14855.2|14881.9|14857.9|14863.7|14839.7|0
1643677200000|2022-02-01 01:00:00|14847.2|14837.2|14832.7|14822.7|14907.2|14897.2|14825.2|14815.2|8972
1643680800000|2022-02-01 02:00:00|14833.7|14823.7|14864.7|14854.7|14865.7|14855.7|14830.7|14820.7|3994
1643684400000|2022-02-01 03:00:00|14863.7|14853.7|14852.7|14842.7|14867.7|14857.7|14845.7|14835.7|1182
1643688000000|2022-02-01 04:00:00|14853.7|14843.7|14848.7|14838.7|14859.7|14849.7|14846.7|14836.7|800
1643691600000|2022-02-01 05:00:00|14847.7|14837.7|14863.7|14853.7|14866.7|14856.7|14842.7|14832.7|3338
1643695200000|2022-02-01 06:00:00|14862.7|14852.7|14874.7|14864.7|14877.7|14867.7|14862.7|14852.7|2025
1643698800000|2022-02-01 07:00:00|14876.7|14866.7|14884.7|14874.7|14893.7|14883.7|14873.7|14863.7|2199
1643702400000|2022-02-01 08:00:00|14885.7|14875.7|14922.8|14898.8|14932.1|14908.1|14885.7|14873.7|2125
1643706000000|2022-02-01 09:00:00|14914.7|14825.7|14882.7|14871.7|14965.7|14913.7|14859.7|14825.7|2152
1643709600000|2022-02-01 10:00:00|14881.7|14870.7|14901.7|14890.7|14902.7|14891.7|14876.7|14864.7|1065
1643713200000|2022-02-01 11:00:00|14902.7|14891.7|14908.7|14897.7|14920.7|14909.7|14899.7|14888.7|1569
1643716800000|2022-02-01 12:00:00|14907.7|14896.7|14912.7|14900.7|14920.7|14909.7|14899.7|14888.7|464
1643720400000|2022-02-01 13:00:00|14913.7|14901.7|14911.7|14900.7|14924.7|14913.7|14899.7|14888.7|1208
1643724000000|2022-02-01 14:00:00|14910.7|14899.7|14873.7|14861.7|14919.7|14908.7|14838.7|14826.7|4556
1643727600000|2022-02-01 15:00:00|14874.7|14862.7|14881.7|14869.7|14902.7|14891.7|14846.7|14835.7|5837
1643731200000|2022-02-01 16:00:00|14880.7|14868.7|14885.7|14873.7|14895.7|14884.7|14871.7|14859.7|1784
1643734800000|2022-02-01 17:00:00|14884.7|14874.7|14876.7|14865.7|14886.7|14875.7|14855.7|14843.7|1400
1643738400000|2022-02-01 18:00:00|14875.7|14864.7|14873.7|14861.7|14876.7|14864.7|14864.7|14853.7|575
1643742000000|2022-02-01 19:00:00|14874.7|14862.7|14880.2|14870.2|14880.7|14870.2|14862.7|14850.7|773
1643745600000|2022-02-01 20:00:00|14879.7|14869.7|14916.2|14906.2|14917.2|14907.2|14878.2|14868.2|1725
1643749200000|2022-02-01 21:00:00|14915.2|14905.2|14946.5|14922.5|14957.1|14933.1|14907.2|14894.7|179
1643752800000|2022-02-01 22:00:00|14945.2|14921.2|14951.4|14927.4|14952.9|14928.9|14935.2|14911.2|0
1643756400000|2022-02-01 23:00:00|14955.2|14931.2|14956.6|14932.6|14959.1|14935.1|14942.4|14918.4|0
1643760000000|2022-02-02 00:00:00|14956.3|14932.3|14967|14943|14969.2|14945.2|14954.6|14930.6|0
1643763600000|2022-02-02 01:00:00|14926.7|14916.7|15004.7|14994.7|15006.7|14996.7|14926.7|14916.7|8391
1643767200000|2022-02-02 02:00:00|15005.7|14995.7|15006.6|14996.6|15015.6|15005.6|14999.6|14989.6|3766
1643770800000|2022-02-02 03:00:00|15005.6|14995.6|14971.6|14961.6|15010.6|15000.6|14968.6|14958.6|2229
1643774400000|2022-02-02 04:00:00|14972.6|14962.6|14977.6|14967.6|14983.6|14973.6|14971.6|14961.6|1561
1643778000000|2022-02-02 05:00:00|14978.6|14968.6|14986.6|14976.6|14991.6|14981.6|14974.6|14964.6|2662
1643781600000|2022-02-02 06:00:00|14985.6|14975.6|14981.6|14971.6|15000.6|14990.6|14978.6|14968.6|2665
1643785200000|2022-02-02 07:00:00|14980.6|14970.6|14984.6|14974.6|15007.6|14997.6|14979.6|14969.6|2174
1643788800000|2022-02-02 08:00:00|14985.6|14973.6|14974.2|14950.2|15000.5|14988.6|14968.3|14944.3|747
1643792400000|2022-02-02 09:00:00|14975.1|14951.1|15009.6|14998.6|15012.6|15000.6|14975.1|14951.1|1103
1643796000000|2022-02-02 10:00:00|15008.6|14997.6|15006.6|14995.6|15022.6|15011.6|15004.6|14993.6|1840
1643799600000|2022-02-02 11:00:00|15007.6|14996.6|15012.6|15000.6|15015.6|15004.6|14998.6|14987.6|992
1643803200000|2022-02-02 12:00:00|15011.6|14999.6|15021.6|15009.6|15021.6|15010.6|15002.6|14990.6|518
1643806800000|2022-02-02 13:00:00|15020.6|15010.6|15021.6|15010.6|15030.6|15018.6|15018.6|15007.6|2108
1643810400000|2022-02-02 14:00:00|15022.6|15011.6|14939.6|14927.6|15022.6|15011.6|14926.6|14914.6|5598
1643814000000|2022-02-02 15:00:00|14940.6|14928.6|14942.6|14930.6|14954.6|14943.6|14913.6|14902.6|3484
1643817600000|2022-02-02 16:00:00|14941.6|14929.6|14908.6|14896.6|14942.6|14931.6|14890.6|14878.6|3245
1643821200000|2022-02-02 17:00:00|14907.6|14895.6|14927.6|14916.6|14927.6|14916.6|14904.6|14893.6|2057
1643824800000|2022-02-02 18:00:00|14926.6|14915.6|14898.6|14887.6|14927.6|14916.6|14895.6|14883.6|1985
1643828400000|2022-02-02 19:00:00|14897.6|14886.6|14907.1|14897.1|14917.1|14907.1|14888.6|14877.6|2015
1643832000000|2022-02-02 20:00:00|14906.6|14896.6|14902.6|14892.6|14925.6|14915.6|14890.1|14880.1|2335
1643835600000|2022-02-02 21:00:00|14902.1|14892.1|14897.1|14873.1|14904.3|14892.1|14875.2|14851.2|364
1643839200000|2022-02-02 22:00:00|14897|14873|14885.8|14861.8|14898.5|14874.5|14883|14859|0
1643842800000|2022-02-02 23:00:00|14889.9|14865.9|14843.8|14819.8|14895.5|14871.5|14841.5|14817.5|0
1643846400000|2022-02-03 00:00:00|14843.4|14819.4|14861|14837|14873.5|14849.5|14841|14817|0
1643850000000|2022-02-03 01:00:00|14861.9|14837.9|14942.6|14932.6|14945.6|14935.6|14861.9|14837.9|9119
1643853600000|2022-02-03 02:00:00|14941.6|14931.6|14942.6|14932.6|14951.6|14941.6|14922.6|14912.6|3496
1643857200000|2022-02-03 03:00:00|14943.6|14933.6|14933.6|14923.6|14948.6|14938.6|14931.6|14921.6|1179
1643860800000|2022-02-03 04:00:00|14934.6|14924.6|14916.6|14906.6|14935.6|14925.6|14912.6|14902.6|577
1643864400000|2022-02-03 05:00:00|14917.6|14907.6|14904.6|14894.6|14918.6|14908.6|14903.6|14893.6|1356
1643868000000|2022-02-03 06:00:00|14905.6|14895.6|14878.6|14868.6|14906.6|14896.6|14877.6|14867.6|2063
1643871600000|2022-02-03 07:00:00|14879.6|14869.6|14915.6|14905.6|14915.6|14905.6|14877.6|14867.6|1331
1643875200000|2022-02-03 08:00:00|14914.6|14903.6|14914.2|14890.2|14932.6|14909.6|14901.6|14884.6|1082
1643878800000|2022-02-03 09:00:00|14913.8|14889.8|14880.6|14869.6|14913.8|14898.6|14875.6|14864.6|1170
1643882400000|2022-02-03 10:00:00|14879.6|14868.6|14892.6|14881.6|14899.6|14888.6|14878.6|14867.6|722
1643886000000|2022-02-03 11:00:00|14891.6|14880.6|14906.6|14894.6|14907.6|14896.6|14890.6|14878.6|540
1643889600000|2022-02-03 12:00:00|14903.6|14895.6|14908.6|14896.6|14911.6|14900.6|14897.6|14886.6|809
1643893200000|2022-02-03 13:00:00|14907.6|14895.6|14868.6|14857.6|14908.6|14897.6|14865.6|14854.6|1422
1643896800000|2022-02-03 14:00:00|14867.6|14856.6|14868.6|14857.6|14919.6|14908.6|14860.6|14849.6|4555
1643900400000|2022-02-03 15:00:00|14870.6|14858.6|14916.6|14904.6|14940.6|14928.6|14858.6|14847.6|4893
1643904000000|2022-02-03 16:00:00|14915.6|14905.6|14880.6|14869.6|14935.6|14924.6|14880.6|14869.6|1845
1643907600000|2022-02-03 17:00:00|14881.6|14870.6|14899.6|14888.6|14903.6|14892.6|14870.6|14859.6|1336
1643911200000|2022-02-03 18:00:00|14898.6|14887.6|14906.6|14894.6|14915.6|14903.6|14886.6|14874.6|1087
1643914800000|2022-02-03 19:00:00|14907.6|14895.6|14886.6|14876.6|14917.6|14906.6|14878.1|14868.1|1041
1643918400000|2022-02-03 20:00:00|14887.1|14877.1|14871.1|14861.1|14901.6|14891.6|14864.1|14854.1|2346
1643922000000|2022-02-03 21:00:00|14871.6|14861.6|14951.3|14927.3|14957.3|14933.3|14871.6|14858.8|359
1643925600000|2022-02-03 22:00:00|14951.8|14927.8|14941.8|14917.8|14951.8|14927.8|14924.6|14900.6|0
1643929200000|2022-02-03 23:00:00|14940.3|14916.3|14941|14917|14963.7|14939.7|14927.4|14903.4|0
1643932800000|2022-02-04 00:00:00|14941.3|14917.3|14917.4|14893.4|14955.8|14931.8|14914.1|14890.1|0
1643936400000|2022-02-04 01:00:00|14917.8|14893.8|14893.7|14883.7|15042.1|15032.1|14846.6|14836.6|22653
1643940000000|2022-02-04 02:00:00|14894.7|14884.7|14941.7|14931.7|14954.7|14944.7|14894.7|14884.7|6287
1643943600000|2022-02-04 03:00:00|14942.7|14932.7|14945.7|14935.7|14952.7|14942.7|14932.7|14922.7|2478
1643947200000|2022-02-04 04:00:00|14946.7|14936.7|14954.7|14944.7|14964.7|14954.7|14946.7|14936.7|1536
1643950800000|2022-02-04 05:00:00|14955.7|14945.7|14982.7|14972.7|14996.7|14986.7|14955.7|14945.7|5601
1643954400000|2022-02-04 06:00:00|14983.7|14973.7|14992.7|14982.7|15003.7|14993.7|14981.7|14971.7|3998
1643958000000|2022-02-04 07:00:00|14991.7|14981.7|14968.7|14958.7|15004.7|14994.7|14963.7|14953.7|5371
1643961600000|2022-02-04 08:00:00|14969.7|14957.7|14976|14952|15011.4|14987.4|14948.8|14924.8|3136
1643965200000|2022-02-04 09:00:00|14976.2|14952.2|14983.7|14972.7|14994.7|14982.7|14970.7|14947.9|1624
1643968800000|2022-02-04 10:00:00|14984.7|14973.7|14975.7|14964.7|14986.7|14975.7|14958.7|14947.7|1534
1643972400000|2022-02-04 11:00:00|14976.7|14965.7|14947.7|14935.7|14976.7|14965.7|14946.7|14935.7|1438
1643976000000|2022-02-04 12:00:00|14948.7|14936.7|14963.7|14952.7|14974.7|14963.7|14947.7|14935.7|1169
1643979600000|2022-02-04 13:00:00|14964.7|14953.7|14912.7|14901.7|14966.7|14955.7|14911.7|14899.7|4459
1643983200000|2022-02-04 14:00:00|14913.7|14900.7|14950.7|14939.7|14969.7|14958.7|14904.7|14892.7|6324
1643986800000|2022-02-04 15:00:00|14951.7|14940.7|14906.7|14895.7|14968.7|14957.7|14897.7|14885.7|5935
1643990400000|2022-02-04 16:00:00|14905.7|14894.7|14942.7|14930.7|14950.7|14939.7|14896.7|14885.7|3253
1643994000000|2022-02-04 17:00:00|14943.7|14931.7|14931.7|14920.7|14947.7|14936.7|14929.7|14918.7|2018
1643997600000|2022-02-04 18:00:00|14932.7|14921.7|14952.7|14941.7|14953.7|14942.7|14932.7|14920.7|2271
1644001200000|2022-02-04 19:00:00|14953.7|14942.7|14949.7|14939.7|14954.7|14943.7|14941.7|14930.7|903
1644004800000|2022-02-04 20:00:00|14950.2|14940.2|14940.2|14930.2|14976.2|14966.2|14939.2|14929.2|2368
1644008400000|2022-02-04 21:00:00|14938.2|14928.2|14916.2|14892.2|14948.2|14938.2|14911.2|14887.2|197
1644012000000|2022-02-04 22:00:00|14916.3|14892.3|14916.3|14892.3|14916.3|14892.3|14916.3|14892.3|0
1644188400000|2022-02-06 23:00:00|14950.9|14926.9|14969.4|14945.4|14970.7|14946.7|14927.9|14903.9|0
1644192000000|2022-02-07 00:00:00|14969.7|14945.7|14946.5|14922.5|14970.7|14946.7|14919|14895|0
1644195600000|2022-02-07 01:00:00|14946.8|14922.8|14992|14982|15120|15110|14831.7|14821.7|118871
1644199200000|2022-02-07 02:00:00|14991|14981|14961|14951|15056|15046|14919|14909|48176
1644202800000|2022-02-07 03:00:00|14959|14949|15064|15054|15065|15055|14919|14909|22118
1644206400000|2022-02-07 04:00:00|15065|15055|15084|15074|15089|15079|15065|15055|4893
1644210000000|2022-02-07 05:00:00|15085|15075|15019|15009|15102|15092|14982|14972|37853
1644213600000|2022-02-07 06:00:00|15020|15010|14990|14980|15045|15035|14957|14947|43722
1644217200000|2022-02-07 07:00:00|14989|14979|14986|14976|15008|14998|14981|14971|8065
1644220800000|2022-02-07 08:00:00|14987|14974|15007|14983|15024|15000|14967|14946|5061
1644224400000|2022-02-07 09:00:00|15006.6|14982.6|14962|14951|15007.3|14983.3|14956|14945|2838
1644228000000|2022-02-07 10:00:00|14963|14950|14974|14962|14980|14969|14961|14950|2592
1644231600000|2022-02-07 11:00:00|14973|14963|14996|14985|14998|14987|14969|14958|894
1644235200000|2022-02-07 12:00:00|14997|14986|14992|14981|15006|14994|14991|14980|820
1644238800000|2022-02-07 13:00:00|14993|14980|14989|14977|15002|14991|14979|14968|1239
1644242400000|2022-02-07 14:00:00|14988|14978|14986|14975|14996|14984|14967|14956|3682
1644246000000|2022-02-07 15:00:00|14987|14976|15014|15003|15020|15009|14981|14970|3601
1644249600000|2022-02-07 16:00:00|15013|15002|14988|14976|15017|15006|14969|14958|2763
1644253200000|2022-02-07 17:00:00|14987|14975|14987|14976|14999|14987|14973|14962|924
1644256800000|2022-02-07 18:00:00|14988|14977|15009|14997|15009|14998|14986|14975|887
1644260400000|2022-02-07 19:00:00|15008|14996|15029.5|15019.5|15030.5|15020.5|15003|14992|1214
1644264000000|2022-02-07 20:00:00|15028.5|15018.5|14991|14981|15036|15026|14983.5|14973.5|2085
1644267600000|2022-02-07 21:00:00|14991.5|14981.5|15006.2|14982.2|15009.5|14991|14991.5|14976.6|86
1644271200000|2022-02-07 22:00:00|15005.6|14981.6|15009.7|14985.7|15010.2|14986.2|15005.6|14981.6|0
1644274800000|2022-02-07 23:00:00|15006.9|14982.9|15015.6|14991.6|15017|14993|15000.6|14976.6|0
1644278400000|2022-02-08 00:00:00|15016|14992|15018.3|14994.3|15021.4|14997.4|15000.7|14976.7|0
1644282000000|2022-02-08 01:00:00|15018.8|14994.8|14880|14870|15018.8|15008.5|14837|14827|58917
1644285600000|2022-02-08 02:00:00|14876|14866|14773.6|14763.6|14886.6|14876.6|14729.6|14719.6|57175
1644289200000|2022-02-08 03:00:00|14772.6|14762.6|14702.6|14692.6|14772.6|14762.6|14650.6|14640.6|32128
1644292800000|2022-02-08 04:00:00|14703.6|14693.6|14704.6|14694.6|14710.6|14700.6|14700.6|14690.6|3206
1644296400000|2022-02-08 05:00:00|14706.6|14696.6|14836.6|14826.6|14874.6|14864.6|14687.6|14677.6|52357
1644300000000|2022-02-08 06:00:00|14835.6|14825.6|14938.6|14928.6|14968.6|14958.6|14826.6|14816.6|50976
1644303600000|2022-02-08 07:00:00|14940.6|14930.6|14935.6|14925.6|14959.6|14949.6|14917.6|14907.6|14145
1644307200000|2022-02-08 08:00:00|14938.6|14924.6|14879.7|14855.7|14944.6|14933.6|14873.3|14849.3|11550
1644310800000|2022-02-08 09:00:00|14879.5|14855.5|14987.6|14975.6|15035.6|15021.6|14879.5|14855.5|12260
1644314400000|2022-02-08 10:00:00|14988.6|14974.6|14992.6|14980.6|15015.6|15004.6|14960.6|14948.6|6199
1644318000000|2022-02-08 11:00:00|14993.6|14981.6|14985.6|14973.6|15000.6|14989.6|14975.6|14964.6|2630
1644321600000|2022-02-08 12:00:00|14984.6|14972.6|14983.6|14972.6|14989.6|14978.6|14972.6|14961.6|1358
1644325200000|2022-02-08 13:00:00|14982.6|14971.6|14980.6|14968.6|14991.6|14980.6|14976.6|14965.6|1694
1644328800000|2022-02-08 14:00:00|14979.6|14969.6|15001.6|14990.6|15029.6|15018.6|14976.6|14965.6|6300
1644332400000|2022-02-08 15:00:00|14999.6|14989.6|14993.6|14981.6|15005.6|14993.6|14984.6|14973.6|4347
1644336000000|2022-02-08 16:00:00|14994.6|14982.6|15007.6|14996.6|15007.6|14996.6|14992.6|14981.6|2403
1644339600000|2022-02-08 17:00:00|15008.6|14997.6|15007.6|14995.6|15014.6|15003.6|15005.6|14994.6|1349
1644343200000|2022-02-08 18:00:00|15006.6|14996.6|15003.6|14991.6|15011.6|15000.6|14994.6|14983.6|1078
1644346800000|2022-02-08 19:00:00|15002.6|14992.6|14992.6|14982.6|15013.6|15002.6|14986.6|14974.6|1790
1644350400000|2022-02-08 20:00:00|14992.1|14982.1|15009.1|14999.1|15010.6|15000.6|14985.1|14975.1|2043
1644354000000|2022-02-08 21:00:00|15008.1|14998.1|15015.5|14991.5|15017.2|15000.1|15000.6|14984.5|190
1644357600000|2022-02-08 22:00:00|15015.3|14991.3|15014.4|14990.4|15016.2|14992.2|15013.4|14989.4|0
1644361200000|2022-02-08 23:00:00|15017.6|14993.6|15028.1|15004.1|15039.6|15015.6|15015.3|14991.3|0
1644364800000|2022-02-09 00:00:00|15028.4|15004.4|15010.3|14986.3|15033.6|15009.6|15007.9|14983.9|0
1644368400000|2022-02-09 01:00:00|15010|14986|14980|14970|15043.5|15033.5|14956|14946|59747
1644372000000|2022-02-09 02:00:00|14986|14976|15004|14994|15055|15045|14969|14959|35745
1644375600000|2022-02-09 03:00:00|15005|14995|15032|15022|15042|15032|14997|14987|9285
1644379200000|2022-02-09 04:00:00|15030|15020|15039|15029|15052|15042|15030|15020|3523
1644382800000|2022-02-09 05:00:00|15037|15027|15106|15096|15168|15158|15033|15023|55793
1644386400000|2022-02-09 06:00:00|15105|15095|15114|15104|15164|15154|15095|15085|36395
1644390000000|2022-02-09 07:00:00|15115|15105|15169|15159|15169|15159|15100|15090|18480
1644393600000|2022-02-09 08:00:00|15167|15157|15201.5|15177.5|15224.3|15200.3|15165|15142.2|9073
1644397200000|2022-02-09 09:00:00|15202|15178|15174|15163|15202|15178|15164|15151|2718
1644400800000|2022-02-09 10:00:00|15175|15162|15182|15171|15184|15173|15169|15157|919
1644404400000|2022-02-09 11:00:00|15183|15172|15182|15171|15185|15173|15169|15157|1792
1644408000000|2022-02-09 12:00:00|15183|15172|15179|15168|15191|15180|15177|15166|1674
1644411600000|2022-02-09 13:00:00|15180|15169|15184|15173|15188|15177|15177|15166|1336
1644415200000|2022-02-09 14:00:00|15183|15172|15189|15178|15201|15190|15178|15167|4848
1644418800000|2022-02-09 15:00:00|15188|15177|15215|15203|15218|15207|15188|15177|5197
1644422400000|2022-02-09 16:00:00|15214|15204|15197|15186|15218|15207|15195|15184|3058
1644426000000|2022-02-09 17:00:00|15196|15185|15201|15190|15206|15194|15191|15180|1052
1644429600000|2022-02-09 18:00:00|15200|15189|15195|15184|15202|15191|15189|15178|1363
1644433200000|2022-02-09 19:00:00|15196|15185|15196.5|15186.5|15201|15190|15196|15185|908
1644436800000|2022-02-09 20:00:00|15195|15185|15208.5|15198.5|15208.5|15198.5|15190.5|15180.5|2248
1644440400000|2022-02-09 21:00:00|15209.5|15199.5|15222.8|15198.8|15232.7|15208.7|15207.5|15194.8|637
1644444000000|2022-02-09 22:00:00|15223.1|15199.1|15224.3|15200.3|15224.3|15200.3|15221|15197|0
1644447600000|2022-02-09 23:00:00|15227.8|15203.8|15216.9|15192.9|15229.2|15205.2|15209.3|15185.3|0
1644451200000|2022-02-10 00:00:00|15217.2|15193.2|15192.9|15168.9|15219.2|15195.2|15192.5|15168.5|0
1644454800000|2022-02-10 01:00:00|15194.3|15170.3|15044|15034|15200|15190|15014|15004|68095
1644458400000|2022-02-10 02:00:00|15045|15035|15051|15041|15109|15099|15022|15012|29152
1644462000000|2022-02-10 03:00:00|15049|15039|15032|15022|15049|15039|15007|14997|13116
1644465600000|2022-02-10 04:00:00|15031|15021|15034|15024|15041|15031|15026|15016|2814
1644469200000|2022-02-10 05:00:00|15035|15025|15067.1|15057.1|15078.1|15068.1|15015.1|15005.1|29313
1644472800000|2022-02-10 06:00:00|15069.1|15059.1|15116.1|15106.1|15132.1|15122.1|15049.1|15039.1|35814
1644476400000|2022-02-10 07:00:00|15115.1|15105.1|15131.1|15121.1|15133.1|15123.1|15097.1|15087.1|7813
1644480000000|2022-02-10 08:00:00|15132.1|15120.1|15135.8|15111.8|15170.4|15146.4|15127.6|15103.6|5701
1644483600000|2022-02-10 09:00:00|15146.1|15134.1|15146.1|15134.1|15147.1|15136.1|15131.1|15120.1|2041
1644487200000|2022-02-10 10:00:00|15145.1|15135.1|15143.1|15132.1|15149.1|15138.1|15140.1|15128.1|3211
1644490800000|2022-02-10 11:00:00|15144.1|15133.1|15146.1|15135.1|15162.1|15151.1|15144.1|15132.1|2735
1644494400000|2022-02-10 12:00:00|15147.1|15136.1|15165.1|15154.1|15166.1|15155.1|15143.1|15132.1|2241
1644498000000|2022-02-10 13:00:00|15166.1|15155.1|15134.1|15122.1|15173.1|15162.1|15097.1|15085.1|9168
1644501600000|2022-02-10 14:00:00|15133.1|15121.1|15160.1|15148.1|15160.1|15149.1|15085.1|15074.1|9612
1644505200000|2022-02-10 15:00:00|15161.1|15149.1|15178.1|15167.1|15199.1|15187.1|15158.1|15146.1|8276
1644508800000|2022-02-10 16:00:00|15177.1|15166.1|15204.1|15192.1|15205.1|15194.1|15169.1|15158.1|7796
1644512400000|2022-02-10 17:00:00|15203.1|15193.1|15182.1|15171.1|15209.1|15198.1|15165.1|15154.1|7973
1644516000000|2022-02-10 18:00:00|15184.1|15170.1|15194.1|15183.1|15203.1|15192.1|15172.1|15161.1|7964
1644519600000|2022-02-10 19:00:00|15195.1|15184.1|15186.6|15176.6|15215.1|15203.1|15171.1|15160.1|5231
1644523200000|2022-02-10 20:00:00|15187.1|15177.1|15187.6|15177.6|15189.6|15179.6|15169.6|15159.6|6689
1644526800000|2022-02-10 21:00:00|15185.6|15175.6|15193.5|15169.5|15194.7|15178.1|15167.4|15143.4|934
1644530400000|2022-02-10 22:00:00|15189.7|15165.7|15191.8|15167.8|15196|15172|15189.7|15165.7|0
1644534000000|2022-02-10 23:00:00|15193.9|15169.9|15158.2|15134.2|15202.9|15178.9|15154.9|15130.9|0
1644537600000|2022-02-11 00:00:00|15156.1|15132.1|15150.1|15126.1|15160.9|15136.9|15121.1|15097.1|0
1644541200000|2022-02-11 01:00:00|15150.5|15126.5|15250.1|15240.1|15264.1|15254.1|15021.1|15011.1|93420
1644544800000|2022-02-11 02:00:00|15249.1|15239.1|15277.1|15267.1|15277.1|15267.1|15158.1|15148.1|56465
1644548400000|2022-02-11 03:00:00|15276.1|15266.1|15278.1|15268.1|15293.1|15283.1|15231.1|15221.1|20733
1644552000000|2022-02-11 04:00:00|15279.1|15269.1|15245.1|15235.1|15279.1|15269.1|15240.1|15230.1|5285
1644555600000|2022-02-11 05:00:00|15243.1|15233.1|15143.1|15133.1|15256.1|15246.1|15111.1|15101.1|34905
1644559200000|2022-02-11 06:00:00|15142.1|15132.1|15093.1|15083.1|15155.1|15145.1|15087.1|15077.1|43175
1644562800000|2022-02-11 07:00:00|15095.1|15085.1|15097.1|15087.1|15105.1|15095.1|15061.1|15051.1|10862
1644566400000|2022-02-11 08:00:00|15099.1|15088.1|15089.7|15065.7|15134.9|15112.1|15071.1|15047.1|5064
1644570000000|2022-02-11 09:00:00|15107.1|15093.1|15097.1|15085.1|15110.1|15099.1|15078.1|15066.1|2305
1644573600000|2022-02-11 10:00:00|15096.1|15086.1|15115.1|15103.1|15116.1|15105.1|15093.1|15082.1|1216
1644577200000|2022-02-11 11:00:00|15114.1|15102.1|15119.1|15108.1|15129.1|15118.1|15110.1|15099.1|1559
1644580800000|2022-02-11 12:00:00|15118.1|15107.1|15133.1|15121.1|15142.1|15131.1|15115.1|15103.1|1364
1644584400000|2022-02-11 13:00:00|15132.1|15119.1|15144.1|15133.1|15159.1|15148.1|15130.1|15119.1|2365
1644588000000|2022-02-11 14:00:00|15143.1|15132.1|15109.1|15098.1|15147.1|15136.1|15104.1|15093.1|5807
1644591600000|2022-02-11 15:00:00|15108.1|15096.1|15129.1|15118.1|15133.1|15122.1|15108.1|15096.1|4290
1644595200000|2022-02-11 16:00:00|15128.1|15117.1|15121.1|15110.1|15137.1|15126.1|15103.1|15092.1|2979
1644598800000|2022-02-11 17:00:00|15120.1|15109.1|15103.1|15092.1|15128.1|15117.1|15098.1|15087.1|1925
1644602400000|2022-02-11 18:00:00|15104.1|15093.1|15031.1|15020.1|15110.1|15099.1|15023.1|15012.1|6554
1644606000000|2022-02-11 19:00:00|15030.1|15019.1|14995.1|14985.1|15053.1|15041.1|14971.6|14961.6|7337
1644609600000|2022-02-11 20:00:00|14996.1|14986.1|14985.1|14975.1|15013.1|15003.1|14971.6|14961.6|4876
1644613200000|2022-02-11 21:00:00|14986.1|14976.1|15013.3|14989.3|15027.4|15003.4|14985.1|14970.9|309
1644793200000|2022-02-13 23:00:00|14999.4|14975.4|15021.8|14997.8|15031|15007|14972|14948|0
1644796800000|2022-02-14 00:00:00|15022.5|14998.5|15020.9|14996.9|15038|15014|14969.3|14945.3|0
1644800400000|2022-02-14 01:00:00|15020.6|15010.6|15038.1|15028.1|15106.6|15096.6|14968.6|14958.6|84265
1644804000000|2022-02-14 02:00:00|15036.1|15026.1|14993.1|14983.1|15041.1|15031.1|14901.1|14891.1|50080
1644807600000|2022-02-14 03:00:00|14991.1|14981.1|14997.1|14987.1|15042.1|15032.1|14980.1|14970.1|13948
1644811200000|2022-02-14 04:00:00|14998.1|14988.1|15025.1|15015.1|15025.1|15015.1|14997.1|14987.1|2316
1644814800000|2022-02-14 05:00:00|15026.1|15016.1|14927.1|14917.1|15037.1|15027.1|14921.1|14911.1|25126
1644818400000|2022-02-14 06:00:00|14928.1|14918.1|14941.1|14931.1|14972.1|14962.1|14878.1|14868.1|35279
1644822000000|2022-02-14 07:00:00|14942.1|14932.1|14925.1|14915.1|14942.1|14932.1|14901.1|14891.1|7522
1644825600000|2022-02-14 08:00:00|14926.1|14914.1|14878|14854|14937.3|14922.1|14868.5|14844.5|7110
1644829200000|2022-02-14 09:00:00|14875.8|14851.8|14883.1|14872.1|14905.1|14893.1|14873.1|14851.8|4421
1644832800000|2022-02-14 10:00:00|14884.1|14871.1|14910.1|14899.1|14920.1|14909.1|14874.1|14863.1|2598
1644836400000|2022-02-14 11:00:00|14911.1|14900.1|14918.1|14907.1|14923.1|14912.1|14905.1|14894.1|1749
1644840000000|2022-02-14 12:00:00|14919.1|14908.1|14973.1|14962.1|14993.1|14982.1|14904.1|14892.1|5078
1644843600000|2022-02-14 13:00:00|14974.1|14963.1|14949.1|14938.1|14983.1|14972.1|14949.1|14938.1|3422
1644847200000|2022-02-14 14:00:00|14950.1|14939.1|14932.1|14920.1|14968.1|14957.1|14923.1|14911.1|4877
1644850800000|2022-02-14 15:00:00|14931.1|14921.1|14920.1|14909.1|14946.1|14935.1|14909.1|14898.1|5084
1644854400000|2022-02-14 16:00:00|14921.1|14910.1|14939.1|14928.1|14952.1|14941.1|14918.1|14906.1|3269
1644858000000|2022-02-14 17:00:00|14938.1|14927.1|14944.1|14932.1|14957.1|14945.1|14935.1|14924.1|1489
1644861600000|2022-02-14 18:00:00|14943.1|14933.1|14893.1|14881.1|14951.1|14940.1|14892.1|14881.1|2588
1644865200000|2022-02-14 19:00:00|14892.1|14880.1|14906.1|14896.1|14919.1|14908.6|14881.1|14870.1|3966
1644868800000|2022-02-14 20:00:00|14906.6|14896.6|14918.6|14908.6|14923.1|14913.1|14895.6|14885.6|1993
1644872400000|2022-02-14 21:00:00|14917.1|14907.1|14920.8|14896.8|14931.7|14909.6|14910.6|14893.6|224
1644876000000|2022-02-14 22:00:00|14920.9|14896.9|14932.9|14908.9|14933.4|14909.4|14920.9|14896.9|0
1644879600000|2022-02-14 23:00:00|14927.3|14903.3|14949.5|14925.5|14954.2|14930.2|14927.3|14903.3|0
1644883200000|2022-02-15 00:00:00|14950.8|14926.8|14926.2|14902.2|14954.2|14930.2|14907.9|14883.9|0
1644886800000|2022-02-15 01:00:00|14925|14915|14982.5|14972.5|14988.5|14978.5|14875|14865|57754
1644890400000|2022-02-15 02:00:00|14983.5|14973.5|14967.5|14957.5|15036.5|15026.5|14955.5|14945.5|39189
1644894000000|2022-02-15 03:00:00|14966.5|14956.5|14962.5|14952.5|14991.5|14981.5|14953.5|14943.5|15149
1644897600000|2022-02-15 04:00:00|14960.5|14950.5|14967.5|14957.5|14971.5|14961.5|14954.5|14944.5|2310
1644901200000|2022-02-15 05:00:00|14966.5|14956.5|14936.5|14926.5|14967.5|14957.5|14907.5|14897.5|42233
1644904800000|2022-02-15 06:00:00|14935.5|14925.5|14969.5|14959.5|14998.5|14988.5|14905.5|14895.5|45222
1644908400000|2022-02-15 07:00:00|14970.5|14960.5|14979.5|14969.5|14995.5|14985.5|14966.5|14956.5|7062
1644912000000|2022-02-15 08:00:00|14980.5|14968.5|15042.5|15018.5|15068.2|15044.2|14970.5|14959.5|6015
1644915600000|2022-02-15 09:00:00|15035.5|15025.5|15028.5|15017.5|15045.5|15034.5|15023.5|15012.5|4683
1644919200000|2022-02-15 10:00:00|15029.5|15018.5|15037.5|15025.5|15040.5|15029.5|15015.5|15003.5|2794
1644922800000|2022-02-15 11:00:00|15036.5|15024.5|15043.5|15031.5|15050.5|15038.5|15035.5|15023.5|929
1644926400000|2022-02-15 12:00:00|15042.5|15032.5|15043.5|15032.5|15049.5|15038.5|15033.5|15022.5|1546
1644930000000|2022-02-15 13:00:00|15042.5|15031.5|15041.5|15029.5|15046.5|15035.5|15030.5|15019.5|1490
1644933600000|2022-02-15 14:00:00|15040.5|15028.5|15045.5|15033.5|15064.5|15053.5|15029.5|15017.5|5240
1644937200000|2022-02-15 15:00:00|15046.5|15034.5|15061.5|15050.5|15064.5|15053.5|15033.5|15021.5|3783
1644940800000|2022-02-15 16:00:00|15060.5|15049.5|15067.5|15056.5|15071.5|15060.5|15049.5|15038.5|3016
1644944400000|2022-02-15 17:00:00|15068.5|15057.5|15054.5|15042.5|15069.5|15057.5|15047.5|15036.5|1570
1644948000000|2022-02-15 18:00:00|15053.5|15041.5|15062.5|15051.5|15069.5|15058.5|15051.5|15040.5|1318
1644951600000|2022-02-15 19:00:00|15061.5|15050.5|15064.5|15054.5|15070|15060|15056.5|15045.5|1662
1644955200000|2022-02-15 20:00:00|15064|15054|15066|15056|15072|15062|15055|15045|2143
1644958800000|2022-02-15 21:00:00|15065.5|15055.5|15070.1|15046.1|15079|15055.5|15056|15036|228
1644962400000|2022-02-15 22:00:00|15070.3|15046.3|15070.3|15046.3|15072.7|15048.7|15063.8|15039.8|0
1644966000000|2022-02-15 23:00:00|15070.2|15046.2|15069.5|15045.5|15081.7|15057.7|15062|15038|0
1644969600000|2022-02-16 00:00:00|15068.8|15044.8|15052.9|15028.9|15074.1|15050.1|15049.3|15025.3|0
1644973200000|2022-02-16 01:00:00|15053.5|15043.5|15086.5|15076.5|15102.5|15092.5|15026.5|15016.5|57566
1644976800000|2022-02-16 02:00:00|15084.5|15074.5|15112.5|15102.5|15135.5|15125.5|15079.5|15069.5|42172
1644980400000|2022-02-16 03:00:00|15113.5|15103.5|15108.5|15098.5|15126.5|15116.5|15102.5|15092.5|10449
1644984000000|2022-02-16 04:00:00|15109.5|15099.5|15103.5|15093.5|15109.5|15099.5|15094.5|15084.5|2210
1644987600000|2022-02-16 05:00:00|15102.5|15092.5|15086.5|15076.5|15109.5|15099.5|15056.5|15046.5|22111
1644991200000|2022-02-16 06:00:00|15088.5|15078.5|15070.5|15060.5|15102.5|15092.5|15038.5|15028.5|24105
1644994800000|2022-02-16 07:00:00|15071.5|15061.5|15077.5|15067.5|15079.5|15069.5|15059.5|15049.5|5123
1644998400000|2022-02-16 08:00:00|15078.5|15065.5|15079.1|15055.1|15110.5|15099.5|15047.5|15023.5|5853
1645002000000|2022-02-16 09:00:00|15079.2|15055.2|15061.5|15050.5|15101.5|15089.5|15059.5|15048.5|3116
1645005600000|2022-02-16 10:00:00|15062.5|15049.5|15063.5|15052.5|15067.5|15056.5|15051.5|15040.5|1591
1645009200000|2022-02-16 11:00:00|15062.5|15051.5|15062.5|15050.5|15068.5|15056.5|15051.5|15040.5|1260
1645012800000|2022-02-16 12:00:00|15061.5|15051.5|15053.5|15042.5|15062.5|15051.5|15048.5|15037.5|1249
1645016400000|2022-02-16 13:00:00|15054.5|15043.5|15040.5|15028.5|15059.5|15048.5|15037.5|15026.5|1877
1645020000000|2022-02-16 14:00:00|15041.5|15029.5|15049.5|15038.5|15058.5|15047.5|15033.5|15022.5|5241
1645023600000|2022-02-16 15:00:00|15048.5|15037.5|15045.5|15034.5|15060.5|15049.5|15042.5|15031.5|4576
1645027200000|2022-02-16 16:00:00|15046.5|15035.5|15062.5|15051.5|15062.5|15051.5|15043.5|15032.5|2878
1645030800000|2022-02-16 17:00:00|15063.5|15050.5|15059.5|15048.5|15066.5|15055.5|15047.5|15036.5|1362
1645034400000|2022-02-16 18:00:00|15060.5|15047.5|15071.5|15060.5|15072.5|15061.5|15057.5|15046.5|1675
1645038000000|2022-02-16 19:00:00|15072.5|15061.5|15103|15093|15109.5|15098.5|15063.5|15052.5|4093
1645041600000|2022-02-16 20:00:00|15104|15094|15089|15079|15112.5|15102.5|15086|15076|1887
1645045200000|2022-02-16 21:00:00|15091|15081|15090|15066|15108.5|15084.5|15082|15062.4|149
1645048800000|2022-02-16 22:00:00|15088.9|15064.9|15091|15067|15097.1|15073.1|15088.9|15064.9|0
1645052400000|2022-02-16 23:00:00|15091.1|15067.1|15070|15046|15107.9|15083.9|15066.7|15042.7|0
1645056000000|2022-02-17 00:00:00|15069.7|15045.7|15085.1|15061.1|15087.7|15063.7|15050.9|15026.9|0
1645059600000|2022-02-17 01:00:00|15085.5|15061.5|15146.5|15136.5|15147.5|15137.5|15059|15049|40636
1645063200000|2022-02-17 02:00:00|15149.5|15139.5|15193.8|15183.8|15198.8|15188.8|15128.8|15118.8|40019
1645066800000|2022-02-17 03:00:00|15194.8|15184.8|15098.8|15088.8|15198.8|15188.8|15097.8|15087.8|15640
1645070400000|2022-02-17 04:00:00|15100.8|15090.8|15103.8|15093.8|15114.8|15104.8|15080.8|15070.8|8553
1645074000000|2022-02-17 05:00:00|15106.8|15096.8|15119.8|15109.8|15145.8|15135.8|15072.8|15062.8|35917
1645077600000|2022-02-17 06:00:00|15117.8|15107.8|15079.8|15069.8|15134.8|15124.8|15073.8|15063.8|27248
1645081200000|2022-02-17 07:00:00|15077.8|15067.8|15088.8|15078.8|15092.8|15082.8|15057.8|15047.8|6941
1645084800000|2022-02-17 08:00:00|15089.8|15077.8|15086.5|15062.5|15099.8|15088.8|15048.3|15024.3|3543
1645088400000|2022-02-17 09:00:00|15086.7|15062.7|15075.8|15063.8|15086.7|15066.8|15059.8|15049.8|2300
1645092000000|2022-02-17 10:00:00|15074.8|15062.8|15075.8|15064.8|15078.8|15067.8|15068.8|15057.8|812
1645095600000|2022-02-17 11:00:00|15076.8|15065.8|15077.8|15066.8|15080.8|15069.8|15069.8|15057.8|808
1645099200000|2022-02-17 12:00:00|15078.8|15067.8|15091.8|15080.8|15093.8|15081.8|15077.8|15066.8|957
1645102800000|2022-02-17 13:00:00|15090.8|15079.8|15052.8|15041.8|15097.8|15086.8|15046.8|15035.8|2697
1645106400000|2022-02-17 14:00:00|15053.8|15042.8|15046.8|15035.8|15079.8|15068.8|15042.8|15030.8|4096
1645110000000|2022-02-17 15:00:00|15045.8|15034.8|15063.8|15052.8|15066.8|15055.8|15035.8|15024.8|4385
1645113600000|2022-02-17 16:00:00|15062.8|15051.8|15050.8|15038.8|15073.8|15062.8|15041.8|15029.8|2614
1645117200000|2022-02-17 17:00:00|15049.8|15037.8|15066.8|15055.8|15066.8|15055.8|15044.8|15032.8|2298
1645120800000|2022-02-17 18:00:00|15065.8|15054.8|15038.8|15027.8|15065.8|15054.8|15034.8|15022.8|3876
1645124400000|2022-02-17 19:00:00|15037.8|15026.8|15012.3|15002.3|15039.8|15028.8|15012.3|15002.3|2996
1645128000000|2022-02-17 20:00:00|15011.3|15001.3|15006.3|14996.3|15012.3|15002.3|14992.8|14982.8|3067
1645131600000|2022-02-17 21:00:00|15005.8|14995.8|15012.2|14988.2|15018.4|14998.3|14995.9|14971.9|294
1645135200000|2022-02-17 22:00:00|15013.7|14989.7|15011.2|14987.2|15013.7|14989.7|15008.2|14984.2|0
1645138800000|2022-02-17 23:00:00|15011.8|14987.8|15023.2|14999.2|15028.4|15004.4|14995.6|14971.6|0
1645142400000|2022-02-18 00:00:00|15022.5|14998.5|15026|15002|15030.8|15006.8|15000.1|14976.1|0
1645146000000|2022-02-18 01:00:00|15010.3|15000.3|15066.8|15056.8|15097.8|15087.8|14994.3|14984.3|54518
1645149600000|2022-02-18 02:00:00|15067.8|15057.8|15084.8|15074.8|15112.8|15102.8|15060.8|15050.8|24788
1645153200000|2022-02-18 03:00:00|15085.8|15075.8|15055.5|15045.5|15094.8|15084.8|15047.5|15037.5|11040
1645156800000|2022-02-18 04:00:00|15054.5|15044.5|15064.5|15054.5|15070.5|15060.5|15053.5|15043.5|2482
1645160400000|2022-02-18 05:00:00|15063.5|15053.5|15137.5|15127.5|15178.5|15168.5|15059.5|15049.5|27768
1645164000000|2022-02-18 06:00:00|15138.5|15128.5|15167.5|15157.5|15177.5|15167.5|15128.5|15118.5|27225
1645167600000|2022-02-18 07:00:00|15169.5|15159.5|15142.5|15132.5|15169.5|15159.5|15137.5|15127.5|10361
1645171200000|2022-02-18 08:00:00|15143.5|15131.5|15157.7|15133.7|15177.4|15153.4|15137.5|15117.2|3655
1645174800000|2022-02-18 09:00:00|15157.9|15133.9|15152.5|15141.5|15157.9|15146.5|15134.5|15123.5|2502
1645178400000|2022-02-18 10:00:00|15153.5|15142.5|15155.5|15144.5|15163.5|15151.5|15151.5|15140.5|1853
1645182000000|2022-02-18 11:00:00|15156.5|15143.5|15150.5|15138.5|15159.5|15148.5|15146.5|15135.5|959
1645185600000|2022-02-18 12:00:00|15149.5|15139.5|15154.5|15142.5|15156.5|15144.5|15148.5|15137.5|614
1645189200000|2022-02-18 13:00:00|15153.5|15144.5|15130.5|15119.5|15155.5|15144.5|15112.5|15101.5|3020
1645192800000|2022-02-18 14:00:00|15129.5|15118.5|15130.5|15119.5|15134.5|15123.5|15092.5|15080.5|4987
1645196400000|2022-02-18 15:00:00|15129.5|15118.5|15116.5|15104.5|15133.5|15122.5|15110.5|15099.5|3897
1645200000000|2022-02-18 16:00:00|15115.5|15103.5|15096.5|15085.5|15115.5|15103.5|15093.5|15082.5|3493
1645203600000|2022-02-18 17:00:00|15095.5|15084.5|15094.5|15082.5|15112.5|15101.5|15093.5|15081.5|2799
1645207200000|2022-02-18 18:00:00|15095.5|15083.5|15114.5|15102.5|15117.5|15106.5|15092.5|15081.5|2152
1645210800000|2022-02-18 19:00:00|15113.5|15103.5|15133|15123|15139.5|15127.5|15111.5|15100.5|1892
1645214400000|2022-02-18 20:00:00|15132.5|15122.5|15106.5|15096.5|15138|15128|15094|15084|2490
1645218000000|2022-02-18 21:00:00|15107|15097|15106.2|15082.2|15135.7|15111.7|15104.5|15080.5|152
1645398000000|2022-02-20 23:00:00|15039.1|15015.1|15080.9|15056.9|15098.7|15074.7|15038.8|15014.8|0
1645401600000|2022-02-21 00:00:00|15080.6|15056.6|15142.1|15118.1|15161.1|15137.1|15065.5|15041.5|0
1645405200000|2022-02-21 01:00:00|15141.1|15117.1|15029.5|15019.5|15142.7|15131|15013.5|15003.5|61168
1645408800000|2022-02-21 02:00:00|15028.5|15018.5|15008.8|14998.8|15066.8|15056.8|15002.8|14992.8|30619
1645412400000|2022-02-21 03:00:00|15007.8|14997.8|15010.8|15000.8|15038.8|15028.8|14997.8|14987.8|12761
1645416000000|2022-02-21 04:00:00|15009.8|14999.8|15008.8|14998.8|15010.8|15000.8|15001.8|14991.8|4395
1645419600000|2022-02-21 05:00:00|15007.8|14997.8|15002.8|14992.8|15058.8|15048.8|14998.8|14988.8|27107
1645423200000|2022-02-21 06:00:00|15000.8|14990.8|15073.8|15063.8|15084.8|15074.8|14979.8|14969.8|45101
1645426800000|2022-02-21 07:00:00|15072.8|15062.8|15074.8|15064.8|15079.8|15069.8|15060.8|15050.8|10238
1645430400000|2022-02-21 08:00:00|15073.8|15062.8|15050.8|15026.8|15105|15081|15028|15004|3997
1645434000000|2022-02-21 09:00:00|15051.7|15027.7|15033.8|15022.8|15067.8|15054.8|15023.8|15012.8|4973
1645437600000|2022-02-21 10:00:00|15032.8|15021.8|15040.8|15029.8|15043.8|15032.8|15026.8|15014.8|3258
1645441200000|2022-02-21 11:00:00|15039.8|15028.8|15019.8|15007.8|15041.8|15029.8|15006.8|14995.8|3308
1645444800000|2022-02-21 12:00:00|15018.8|15008.8|15010.8|14998.8|15019.8|15008.8|14997.8|14986.8|2354
1645448400000|2022-02-21 13:00:00|15009.8|14997.8|15016.8|15005.8|15020.8|15009.8|14993.8|14982.8|3319
1645452000000|2022-02-21 14:00:00|15015.8|15004.8|15020.8|15009.8|15027.8|15016.8|15004.8|14993.8|2837
1645455600000|2022-02-21 15:00:00|15019.8|15008.8|15012.8|15001.8|15031.8|15019.8|15007.8|14996.8|2205
1645459200000|2022-02-21 16:00:00|15011.8|15000.8|14999.8|14988.8|15011.8|15000.8|14997.8|14986.8|2343
1645462800000|2022-02-21 17:00:00|14998.8|14987.8|14996.8|14985.8|15006.8|14995.8|14996.8|14985.8|701
1645466400000|2022-02-21 18:00:00|14998.8|14986.8|14975.8|14964.8|14999.8|14988.8|14975.8|14964.8|2617
1645470000000|2022-02-21 19:00:00|14976.8|14963.8|14966.3|14956.3|14976.8|14964.8|14957.8|14946.8|1709
1645473600000|2022-02-21 20:00:00|14966.8|14956.8|14962.8|14952.8|14966.8|14956.8|14958.8|14948.8|824
1645477200000|2022-02-21 21:00:00|14963.3|14953.3|14975.8|14951.8|14975.8|14959.3|14961.8|14951.8|144
1645484400000|2022-02-21 23:00:00|14959.8|14935.8|14966.3|14942.3|14979.5|14955.5|14905.5|14881.5|0
1645488000000|2022-02-22 00:00:00|14967|14943|14987.7|14963.7|15031|15007|14941.3|14917.3|0
1645491600000|2022-02-22 01:00:00|14986.8|14962.8|14746.8|14736.8|14987|14973.3|14746.8|14736.8|125395
1645495200000|2022-02-22 02:00:00|14743.8|14733.8|14738.9|14728.9|14767.8|14757.8|14697.9|14687.9|93249
1645498800000|2022-02-22 03:00:00|14739.9|14729.9|14743.9|14733.9|14758.9|14748.9|14714.9|14704.9|41280
1645502400000|2022-02-22 04:00:00|14744.9|14734.9|14758.9|14748.9|14766.9|14756.9|14744.9|14734.9|14744
1645506000000|2022-02-22 05:00:00|14760.9|14750.9|14759.9|14749.9|14797.9|14787.9|14734.9|14724.9|45015
1645509600000|2022-02-22 06:00:00|14758.9|14748.9|14808.9|14798.9|14815.9|14805.9|14739.9|14729.9|55408
1645513200000|2022-02-22 07:00:00|14809.9|14799.9|14802.9|14792.9|14830.9|14820.9|14794.9|14784.9|15046
1645516800000|2022-02-22 08:00:00|14803.9|14791.9|14854.8|14830.8|14865.4|14841.4|14784.3|14760.3|11839
1645520400000|2022-02-22 09:00:00|14857.6|14833.6|14824.9|14813.9|14859.3|14835.9|14808.9|14796.9|14590
1645524000000|2022-02-22 10:00:00|14825.9|14814.9|14865.9|14854.9|14873.9|14862.9|14821.9|14810.9|4809
1645527600000|2022-02-22 11:00:00|14866.9|14855.9|14849.9|14838.9|14873.9|14862.9|14844.9|14833.9|4008
1645531200000|2022-02-22 12:00:00|14848.9|14836.9|14861.9|14850.9|14872.9|14861.9|14845.9|14834.9|2693
1645534800000|2022-02-22 13:00:00|14860.9|14849.9|14856.9|14844.9|14865.9|14854.9|14845.9|14834.9|4962
1645538400000|2022-02-22 14:00:00|14855.9|14843.9|14858.9|14846.9|14869.9|14858.9|14834.9|14823.9|6240
1645542000000|2022-02-22 15:00:00|14859.9|14847.9|14843.9|14832.9|14873.9|14862.9|14841.9|14830.9|9649
1645545600000|2022-02-22 16:00:00|14842.9|14831.9|14831.9|14820.9|14857.9|14846.9|14824.9|14813.9|4721
1645549200000|2022-02-22 17:00:00|14830.9|14819.9|14816.9|14805.9|14839.9|14827.9|14811.9|14800.9|2938
1645552800000|2022-02-22 18:00:00|14817.9|14804.9|14801.9|14790.9|14829.9|14818.9|14791.9|14780.9|2927
1645556400000|2022-02-22 19:00:00|14800.9|14789.9|14838.9|14828.9|14849.9|14839.9|14786.9|14775.9|2984
1645560000000|2022-02-22 20:00:00|14839.4|14829.4|14815.9|14805.9|14859.4|14849.4|14801.4|14791.4|4178
1645563600000|2022-02-22 21:00:00|14816.4|14806.4|14825|14801|14845.1|14821.1|14815.4|14796.9|1488
1645567200000|2022-02-22 22:00:00|14825.7|14801.7|14821.2|14797.2|14827.7|14803.7|14819.5|14795.5|0
1645570800000|2022-02-22 23:00:00|14818.8|14794.8|14861.9|14837.9|14868.8|14844.8|14818.8|14794.8|0
1645574400000|2022-02-23 00:00:00|14863.2|14839.2|14828|14804|14865|14841|14827.7|14803.7|0
1645578000000|2022-02-23 01:00:00|14828.5|14804.5|14775.6|14765.6|14878.6|14868.6|14751.6|14741.6|101316
1645581600000|2022-02-23 02:00:00|14776.6|14766.6|14801.6|14791.6|14825.6|14815.6|14764.6|14754.6|73427
1645585200000|2022-02-23 03:00:00|14802.6|14792.6|14805.6|14795.6|14822.6|14812.6|14785.6|14775.6|34061
1645588800000|2022-02-23 04:00:00|14806.6|14796.6|14809.6|14799.6|14809.6|14799.6|14803.6|14793.6|11132
1645592400000|2022-02-23 05:00:00|14844.6|14834.6|14840.6|14830.6|14855.6|14845.6|14824.6|14814.6|3673
1645596000000|2022-02-23 06:00:00|14841.6|14831.6|14877.6|14867.6|14892.6|14882.6|14838.6|14828.6|41197
1645599600000|2022-02-23 07:00:00|14878.6|14868.6|14881.6|14871.6|14884.6|14874.6|14855.6|14845.6|12533
1645603200000|2022-02-23 08:00:00|14883.6|14869.6|14910.5|14886.5|14916.8|14892.8|14869|14845|7358
1645606800000|2022-02-23 09:00:00|14911.4|14887.4|14892.6|14879.6|14913.7|14893.6|14888.6|14874.6|4225
1645610400000|2022-02-23 10:00:00|14891.6|14880.6|14890.6|14877.6|14897.6|14885.6|14874.6|14863.6|1557
1645614000000|2022-02-23 11:00:00|14889.6|14876.6|14875.6|14864.6|14891.6|14880.6|14873.6|14861.6|1349
1645617600000|2022-02-23 12:00:00|14874.6|14862.6|14895.6|14883.6|14897.6|14886.6|14873.6|14862.6|1042
1645621200000|2022-02-23 13:00:00|14896.6|14884.6|14911.6|14899.6|14913.6|14901.6|14891.6|14880.6|1225
1645624800000|2022-02-23 14:00:00|14912.6|14900.6|14870.6|14858.6|14913.6|14901.6|14870.6|14858.6|2008
1645628400000|2022-02-23 15:00:00|14869.6|14857.6|14834.6|14822.6|14869.6|14857.6|14823.6|14811.6|4019
1645632000000|2022-02-23 16:00:00|14833.6|14821.6|14839.6|14827.6|14842.6|14830.6|14809.6|14797.6|3148
1645635600000|2022-02-23 17:00:00|14840.6|14828.6|14843.6|14831.6|14846.6|14835.6|14830.6|14819.6|2708
1645639200000|2022-02-23 18:00:00|14842.6|14830.6|14816.6|14805.6|14844.6|14832.6|14812.6|14801.6|1975
1645642800000|2022-02-23 19:00:00|14817.6|14804.6|14794.6|14784.6|14820.6|14809.6|14786.6|14775.6|2025
1645646400000|2022-02-23 20:00:00|14793.6|14783.6|14790.1|14780.1|14806.1|14796.1|14784.1|14774.1|2694
1645650000000|2022-02-23 21:00:00|14790.6|14780.6|14770.7|14746.7|14800|14783.1|14765.7|14741.7|278
1645653600000|2022-02-23 22:00:00|14771.1|14747.1|14773.8|14749.8|14774.3|14750.3|14763.8|14739.8|0
1645657200000|2022-02-23 23:00:00|14774|14750|14778.4|14754.4|14796.2|14772.2|14752.2|14728.2|0
1645660800000|2022-02-24 00:00:00|14777.7|14753.7|14758.6|14734.6|14791.1|14767.1|14715.8|14691.8|0
1645664400000|2022-02-24 01:00:00|14758.4|14734.4|14739.6|14729.6|14812.1|14802.1|14720.1|14710.1|81940
1645668000000|2022-02-24 02:00:00|14737.6|14727.6|14690.6|14680.6|14759.6|14749.6|14690.6|14680.6|48469
1645671600000|2022-02-24 03:00:00|14692.6|14682.6|14586.6|14576.6|14702.6|14692.6|14580.6|14570.6|38860
1645675200000|2022-02-24 04:00:00|14584.6|14574.6|14594.6|14584.6|14598.6|14588.6|14547.6|14537.6|23632
1645678800000|2022-02-24 05:00:00|14595.6|14585.6|14519.6|14509.6|14609.6|14599.6|14490.6|14480.6|66778
1645682400000|2022-02-24 06:00:00|14520.6|14510.6|14561.6|14551.6|14577.6|14567.6|14459.6|14449.6|56037
1645686000000|2022-02-24 07:00:00|14559.6|14549.6|14540.6|14530.6|14559.6|14549.6|14489.6|14479.6|23150
1645689600000|2022-02-24 08:00:00|14542.6|14529.6|14581|14557|14602.3|14578.3|14532.6|14514.4|11038
1645693200000|2022-02-24 09:00:00|14581.2|14557.2|14516.6|14504.6|14581.2|14557.6|14516.6|14504.6|7471
1645696800000|2022-02-24 10:00:00|14517.6|14505.6|14479.6|14467.6|14525.6|14514.6|14469.6|14457.6|7196
1645700400000|2022-02-24 11:00:00|14480.6|14468.6|14484.6|14472.6|14485.6|14474.6|14440.6|14428.6|5384
1645704000000|2022-02-24 12:00:00|14485.6|14471.6|14486.6|14474.6|14492.6|14480.6|14457.6|14445.6|4261
1645707600000|2022-02-24 13:00:00|14487.6|14475.6|14425.6|14413.6|14493.6|14481.6|14423.6|14412.6|6061
1645711200000|2022-02-24 14:00:00|14426.6|14414.6|14448.6|14436.6|14472.6|14461.6|14423.6|14410.6|15075
1645714800000|2022-02-24 15:00:00|14447.6|14435.6|14383.6|14370.6|14454.6|14443.6|14369.6|14357.6|17972
1645718400000|2022-02-24 16:00:00|14382.6|14369.6|14416.6|14404.6|14417.6|14406.6|14373.6|14361.6|11902
1645722000000|2022-02-24 17:00:00|14417.6|14403.6|14418.6|14406.6|14432.6|14421.6|14400.6|14387.6|6863
1645725600000|2022-02-24 18:00:00|14419.6|14408.6|14490.6|14477.6|14497.6|14485.6|14412.6|14400.6|6420
1645729200000|2022-02-24 19:00:00|14491.6|14479.6|14581.1|14571.1|14584.6|14574.6|14490.6|14477.6|6298
1645732800000|2022-02-24 20:00:00|14581.6|14571.6|14637.1|14627.1|14639.1|14629.1|14580.6|14570.6|4748
1645736400000|2022-02-24 21:00:00|14636.6|14626.6|14626.5|14602.5|14657.5|14633.5|14619.6|14602.1|375
1645740000000|2022-02-24 22:00:00|14629|14605|14639.7|14615.7|14645.8|14621.8|14628.7|14604.7|0
1645743600000|2022-02-24 23:00:00|14629.4|14605.4|14612.7|14588.7|14637.7|14613.7|14594|14570|0
1645747200000|2022-02-25 00:00:00|14613.7|14589.7|14580.7|14556.7|14670.1|14646.1|14567.7|14543.7|0
1645750800000|2022-02-25 01:00:00|14580.5|14556.5|14775.6|14765.6|14776.6|14766.6|14580.1|14556.5|75574
1645754400000|2022-02-25 02:00:00|14776.6|14766.6|14743.6|14733.6|14824.6|14814.6|14733.6|14723.6|42734
1645758000000|2022-02-25 03:00:00|14742.6|14732.6|14691.6|14681.6|14744.6|14734.6|14649.6|14639.6|27336
1645761600000|2022-02-25 04:00:00|14692.6|14682.6|14695.6|14685.6|14702.6|14692.6|14688.6|14678.6|6146
1645765200000|2022-02-25 05:00:00|14696.6|14686.6|14659.6|14649.6|14721.6|14711.6|14656.6|14646.6|30500
1645768800000|2022-02-25 06:00:00|14660.6|14650.6|14655.6|14645.6|14679.6|14669.6|14625.6|14615.6|42754
1645772400000|2022-02-25 07:00:00|14656.6|14646.6|14668.6|14658.6|14668.6|14658.6|14643.6|14633.6|12712
1645776000000|2022-02-25 08:00:00|14667.6|14656.6|14627.3|14603.3|14679.5|14656.6|14606.9|14582.9|9571
1645779600000|2022-02-25 09:00:00|14628.3|14604.3|14640.6|14629.6|14650.6|14639.6|14606.6|14595.6|5428
1645783200000|2022-02-25 10:00:00|14639.6|14628.6|14657.6|14646.6|14682.6|14671.6|14634.6|14623.6|5127
1645786800000|2022-02-25 11:00:00|14656.6|14644.6|14625.6|14613.6|14657.6|14645.6|14616.6|14605.6|3523
1645790400000|2022-02-25 12:00:00|14626.6|14614.6|14699.6|14687.6|14705.6|14693.6|14622.6|14610.6|4152
1645794000000|2022-02-25 13:00:00|14698.6|14686.6|14722.6|14710.6|14729.6|14718.6|14688.6|14677.6|4518
1645797600000|2022-02-25 14:00:00|14721.6|14709.6|14678.6|14667.6|14728.6|14716.6|14676.6|14665.6|5863
1645801200000|2022-02-25 15:00:00|14677.6|14666.6|14744.6|14733.6|14761.6|14750.6|14672.6|14660.6|7660
1645804800000|2022-02-25 16:00:00|14745.6|14732.6|14775.6|14764.6|14776.6|14765.6|14735.6|14724.6|5038
1645808400000|2022-02-25 17:00:00|14776.6|14765.6|14771.6|14760.6|14785.6|14774.6|14770.6|14758.6|2443
1645812000000|2022-02-25 18:00:00|14772.6|14757.6|14785.6|14773.6|14786.6|14775.6|14761.6|14750.6|2375
1645815600000|2022-02-25 19:00:00|14784.6|14774.6|14783.1|14773.1|14789.6|14778.6|14773.1|14763.1|2126
1645819200000|2022-02-25 20:00:00|14782.6|14772.6|14810.1|14800.1|14810.1|14800.1|14778.1|14768.1|3218
1645822800000|2022-02-25 21:00:00|14809.6|14799.6|14805.7|14781.7|14818.1|14808.1|14796.6|14774.8|470
1646002800000|2022-02-27 23:00:00|14509.4|14480.4|14525.2|14501.2|14610.3|14586.3|14472|14443|0
1646006400000|2022-02-28 00:00:00|14525.5|14501.5|14556.2|14532.2|14560.1|14536.1|14482|14458|0
1646010000000|2022-02-28 01:00:00|14555.8|14531.8|14582.6|14572.6|14727.6|14717.6|14521.6|14511.6|67200
1646013600000|2022-02-28 02:00:00|14581.6|14571.6|14576.6|14566.6|14645.6|14635.6|14552.6|14542.6|31987
1646017200000|2022-02-28 03:00:00|14575.6|14565.6|14594.6|14584.6|14622.6|14612.6|14558.6|14548.6|10554
1646020800000|2022-02-28 04:00:00|14596.6|14586.6|14610.6|14600.6|14617.6|14607.6|14596.6|14586.6|3607
1646024400000|2022-02-28 05:00:00|14608.6|14598.6|14645.6|14635.6|14657.6|14647.6|14576.6|14566.6|21655
1646028000000|2022-02-28 06:00:00|14646.6|14636.6|14701.6|14691.6|14704.6|14694.6|14640.6|14630.6|30480
1646031600000|2022-02-28 07:00:00|14700.6|14690.6|14707.6|14697.6|14731.6|14721.6|14675.6|14665.6|11745
1646035200000|2022-02-28 08:00:00|14709.6|14698.6|14671.9|14647.9|14734.6|14723.6|14641.8|14617.8|4297
1646038800000|2022-02-28 09:00:00|14672.1|14648.1|14675.6|14663.6|14711.6|14699.6|14668.6|14647.1|4343
1646042400000|2022-02-28 10:00:00|14674.6|14661.6|14698.6|14686.6|14699.6|14687.6|14658.6|14647.6|2600
1646046000000|2022-02-28 11:00:00|14697.6|14685.6|14683.6|14672.6|14705.6|14694.6|14683.6|14671.6|1471
1646049600000|2022-02-28 12:00:00|14684.6|14671.6|14724.6|14713.6|14738.6|14727.6|14684.6|14671.6|3040
1646053200000|2022-02-28 13:00:00|14725.6|14712.6|14722.6|14710.6|14738.6|14727.6|14712.6|14701.6|3437
1646056800000|2022-02-28 14:00:00|14721.6|14711.6|14759.6|14748.6|14765.6|14754.6|14718.6|14707.6|4340
1646060400000|2022-02-28 15:00:00|14758.6|14747.6|14822.6|14811.6|14828.6|14817.6|14746.6|14735.6|7000
1646064000000|2022-02-28 16:00:00|14823.6|14810.6|14802.6|14791.6|14823.6|14810.6|14792.6|14781.6|4012
1646067600000|2022-02-28 17:00:00|14803.6|14792.6|14737.6|14726.6|14807.6|14796.6|14731.6|14720.6|3994
1646071200000|2022-02-28 18:00:00|14736.6|14725.6|14769.6|14758.6|14772.6|14761.6|14735.6|14724.6|2038
1646074800000|2022-02-28 19:00:00|14768.6|14757.6|14766.6|14756.6|14768.6|14757.6|14722.6|14711.6|2012
1646078400000|2022-02-28 20:00:00|14765.6|14755.6|14787.1|14777.1|14795.1|14785.1|14753.6|14743.6|3356
1646082000000|2022-02-28 21:00:00|14788.1|14778.1|14794.8|14770.8|14798|14781.1|14779.1|14763|474
1646085600000|2022-02-28 22:00:00|14794.3|14770.3|14788.2|14764.2|14794.5|14770.5|14786.7|14762.7|0
1646089200000|2022-02-28 23:00:00|14789.9|14765.9|14824.4|14800.4|14837.1|14813.1|14785.1|14761.1|0
1646092800000|2022-03-01 00:00:00|14825.1|14801.1|14832.8|14808.8|14838.8|14814.8|14805.8|14781.8|0
1646096400000|2022-03-01 01:00:00|14833.3|14809.3|14808.1|14798.1|14889.6|14879.6|14754.6|14744.6|73928
1646100000000|2022-03-01 02:00:00|14807.1|14797.1|14835.1|14825.1|14864.1|14854.1|14784.1|14774.1|32551
1646103600000|2022-03-01 03:00:00|14834.1|14824.1|14819.1|14809.1|14851.1|14841.1|14802.1|14792.1|10968
1646107200000|2022-03-01 04:00:00|14818.1|14808.1|14819.1|14809.1|14824.1|14814.1|14816.1|14806.1|1580
1646110800000|2022-03-01 05:00:00|14816.1|14806.1|14836.1|14826.1|14848.1|14838.1|14773.1|14763.1|23006
1646114400000|2022-03-01 06:00:00|14837.1|14827.1|14917.1|14907.1|14954.1|14944.1|14822.1|14812.1|43266
1646118000000|2022-03-01 07:00:00|14916.1|14906.1|14901.1|14891.1|14931.1|14921.1|14895.1|14885.1|8977
1646121600000|2022-03-01 08:00:00|14903.1|14890.1|14864.5|14840.5|14917.7|14906.1|14848|14824|7219
1646125200000|2022-03-01 09:00:00|14865|14841|14855.1|14843.1|14891.1|14879.1|14849.1|14838.1|3516
1646128800000|2022-03-01 10:00:00|14854.1|14844.1|14858.1|14846.1|14862.1|14851.1|14831.1|14820.1|3344
1646132400000|2022-03-01 11:00:00|14856.1|14845.1|14830.1|14819.1|14861.1|14849.1|14829.1|14817.1|3360
1646136000000|2022-03-01 12:00:00|14831.1|14820.1|14817.1|14806.1|14836.1|14824.1|14816.1|14805.1|2750
1646139600000|2022-03-01 13:00:00|14818.1|14805.1|14835.1|14824.1|14849.1|14837.1|14812.1|14801.1|3096
1646143200000|2022-03-01 14:00:00|14833.1|14822.1|14861.1|14850.1|14877.1|14866.1|14832.1|14821.1|5116
1646146800000|2022-03-01 15:00:00|14864.1|14851.1|14857.1|14846.1|14883.1|14872.1|14841.1|14830.1|7049
1646150400000|2022-03-01 16:00:00|14858.1|14844.1|14802.1|14791.1|14861.1|14850.1|14797.1|14786.1|7118
1646154000000|2022-03-01 17:00:00|14801.1|14790.1|14813.1|14801.1|14829.1|14818.1|14788.1|14777.1|5461
1646157600000|2022-03-01 18:00:00|14812.1|14800.1|14801.1|14789.1|14818.1|14806.1|14797.1|14785.1|5514
1646161200000|2022-03-01 19:00:00|14800.1|14790.1|14794.6|14784.6|14820.1|14809.1|14789.1|14778.1|3114
1646164800000|2022-03-01 20:00:00|14795.6|14785.6|14826.6|14816.6|14830.6|14820.6|14793.6|14783.6|4457
1646168400000|2022-03-01 21:00:00|14826.1|14816.1|14826.6|14802.6|14837|14818.6|14819.1|14795.1|192
1646172000000|2022-03-01 22:00:00|14828.2|14804.2|14819|14795|14830.7|14806.7|14816.3|14792.3|0
1646175600000|2022-03-01 23:00:00|14821.6|14797.6|14846|14822|14846.3|14822.3|14810.8|14786.8|0
1646179200000|2022-03-02 00:00:00|14847|14823|14874.6|14850.6|14881.3|14857.3|14835.3|14811.3|0
1646182800000|2022-03-02 01:00:00|14872.7|14848.7|14751.1|14741.1|14873.6|14849.6|14749.1|14739.1|59254
1646186400000|2022-03-02 02:00:00|14752.1|14742.1|14774.1|14764.1|14784.1|14774.1|14702.1|14692.1|29910
1646190000000|2022-03-02 03:00:00|14773.1|14763.1|14740.1|14730.1|14778.1|14768.1|14717.1|14707.1|9647
1646193600000|2022-03-02 04:00:00|14741.1|14731.1|14749.1|14739.1|14752.1|14742.1|14733.1|14723.1|1703
1646197200000|2022-03-02 05:00:00|14748.1|14738.1|14742.1|14732.1|14776.1|14766.1|14724.1|14714.1|19672
1646200800000|2022-03-02 06:00:00|14740.1|14730.1|14740.1|14730.1|14774.1|14764.1|14723.1|14713.1|26144
1646204400000|2022-03-02 07:00:00|14738.1|14728.1|14719.1|14709.1|14743.1|14733.1|14694.1|14684.1|9789
1646208000000|2022-03-02 08:00:00|14720.1|14708.1|14688.7|14664.7|14759.1|14736.1|14671|14647|5725
1646211600000|2022-03-02 09:00:00|14688.5|14664.5|14769.1|14758.1|14775.1|14764.1|14687|14663|3910
1646215200000|2022-03-02 10:00:00|14768.1|14757.1|14767.1|14755.1|14773.1|14762.1|14760.1|14748.1|2787
1646218800000|2022-03-02 11:00:00|14766.1|14754.1|14781.1|14770.1|14787.1|14775.1|14759.1|14748.1|2519
1646222400000|2022-03-02 12:00:00|14780.1|14769.1|14770.1|14759.1|14785.1|14774.1|14759.1|14747.1|2014
1646226000000|2022-03-02 13:00:00|14769.1|14758.1|14766.1|14754.1|14771.1|14760.1|14748.1|14737.1|2079
1646229600000|2022-03-02 14:00:00|14765.1|14753.1|14793.1|14781.1|14820.1|14809.1|14754.1|14743.1|13514
1646233200000|2022-03-02 15:00:00|14794.1|14782.1|14760.1|14749.1|14800.1|14789.1|14751.1|14739.1|7689
1646236800000|2022-03-02 16:00:00|14761.1|14748.1|14812.1|14801.1|14834.1|14823.1|14756.1|14744.1|6139
1646240400000|2022-03-02 17:00:00|14811.1|14800.1|14811.1|14799.1|14820.1|14809.1|14800.1|14789.1|2528
1646244000000|2022-03-02 18:00:00|14812.1|14800.1|14812.1|14801.1|14831.1|14820.1|14811.1|14799.1|3029
1646247600000|2022-03-02 19:00:00|14813.1|14802.1|14785.6|14775.6|14820.1|14809.1|14784.6|14774.6|2361
1646251200000|2022-03-02 20:00:00|14785.1|14775.1|14785.6|14775.6|14801.6|14791.6|14779.6|14769.6|2744
1646254800000|2022-03-02 21:00:00|14785.1|14775.1|14783.6|14759.6|14800.9|14780.1|14774.1|14750.1|126
1646258400000|2022-03-02 22:00:00|14783.2|14759.2|14781.2|14757.2|14786.6|14762.6|14774|14750|0
1646262000000|2022-03-02 23:00:00|14784.5|14760.5|14788.7|14764.7|14791.2|14767.2|14776.2|14752.2|0
1646265600000|2022-03-03 00:00:00|14790.4|14766.4|14800.8|14776.8|14812.1|14788.1|14783.4|14759.4|0
1646269200000|2022-03-03 01:00:00|14800.3|14776.3|14698.1|14688.1|14821.6|14811.6|14693.1|14683.1|43927
1646272800000|2022-03-03 02:00:00|14696.1|14686.1|14683.1|14673.1|14719.1|14709.1|14658.1|14648.1|24482
1646276400000|2022-03-03 03:00:00|14684.1|14674.1|14693.1|14683.1|14699.1|14689.1|14662.1|14652.1|9059
1646280000000|2022-03-03 04:00:00|14692.1|14682.1|14690.1|14680.1|14694.1|14684.1|14678.1|14668.1|2968
1646283600000|2022-03-03 05:00:00|14688.1|14678.1|14652.1|14642.1|14690.1|14680.1|14613.1|14603.1|24343
1646287200000|2022-03-03 06:00:00|14653.1|14643.1|14653.1|14643.1|14679.1|14669.1|14622.1|14612.1|27711
1646290800000|2022-03-03 07:00:00|14652.1|14642.1|14645.1|14635.1|14666.1|14656.1|14632.1|14622.1|8417
1646294400000|2022-03-03 08:00:00|14646.1|14636.1|14650.9|14626.9|14659|14645.1|14597.8|14573.8|2635
1646298000000|2022-03-03 09:00:00|14651.9|14627.9|14638.1|14627.1|14652.2|14635.1|14624.1|14611.1|3100
1646301600000|2022-03-03 10:00:00|14637.1|14626.1|14615.1|14604.1|14639.1|14628.1|14610.1|14599.1|2175
1646305200000|2022-03-03 11:00:00|14614.1|14603.1|14618.1|14606.1|14630.1|14619.1|14607.1|14596.1|1678
1646308800000|2022-03-03 12:00:00|14619.1|14607.1|14628.1|14616.1|14635.1|14623.1|14616.1|14605.1|688
1646312400000|2022-03-03 13:00:00|14629.1|14617.1|14631.1|14620.1|14643.1|14631.1|14620.1|14609.1|2822
1646316000000|2022-03-03 14:00:00|14630.1|14619.1|14592.1|14580.1|14636.1|14625.1|14585.1|14571.1|6083
1646319600000|2022-03-03 15:00:00|14591.1|14581.1|14553.1|14542.1|14601.1|14589.1|14553.1|14542.1|5391
1646323200000|2022-03-03 16:00:00|14554.1|14543.1|14573.1|14561.1|14578.1|14567.1|14544.1|14532.1|3940
1646326800000|2022-03-03 17:00:00|14574.1|14562.1|14582.1|14571.1|14600.1|14589.1|14566.1|14555.1|2830
1646330400000|2022-03-03 18:00:00|14583.1|14570.1|14582.1|14571.1|14595.1|14584.1|14579.1|14568.1|1440
1646334000000|2022-03-03 19:00:00|14583.1|14572.1|14560.1|14550.1|14595.1|14584.1|14553.6|14543.6|2141
1646337600000|2022-03-03 20:00:00|14559.6|14549.6|14557.6|14547.6|14569.6|14559.6|14549.1|14539.1|3261
1646341200000|2022-03-03 21:00:00|14559.6|14549.6|14579.4|14555.4|14580.6|14562.6|14559.6|14541.2|396
1646344800000|2022-03-03 22:00:00|14579.5|14555.5|14585.6|14561.6|14585.6|14561.6|14578|14554|0
1646348400000|2022-03-03 23:00:00|14588.4|14564.4|14600.4|14576.4|14605.4|14581.4|14577.1|14553.1|0
1646352000000|2022-03-04 00:00:00|14601.4|14577.4|14394.6|14370.6|14607.4|14583.4|14363|14339|0
1646355600000|2022-03-04 01:00:00|14392.8|14368.8|14407.1|14397.1|14504.6|14494.6|14388.1|14368.8|78154
1646359200000|2022-03-04 02:00:00|14406.1|14396.1|14461.3|14451.3|14518.3|14508.3|14394.1|14384.1|31384
1646362800000|2022-03-04 03:00:00|14463.3|14453.3|14379.3|14369.3|14471.3|14461.3|14375.3|14365.3|23575
1646366400000|2022-03-04 04:00:00|14378.3|14368.3|14356.3|14346.3|14379.3|14369.3|14339.3|14329.3|11215
1646370000000|2022-03-04 05:00:00|14360.3|14350.3|14375.3|14365.3|14406.3|14396.3|14349.3|14339.3|37409
1646373600000|2022-03-04 06:00:00|14376.3|14366.3|14374.3|14364.3|14402.3|14392.3|14328.3|14318.3|36908
1646377200000|2022-03-04 07:00:00|14375.3|14365.3|14354.3|14344.3|14386.3|14376.3|14344.3|14334.3|14389
1646380800000|2022-03-04 08:00:00|14355.3|14343.3|14282.6|14258.6|14367.3|14356.3|14264.3|14240.3|15146
1646384400000|2022-03-04 09:00:00|14282.1|14258.1|14303.3|14292.3|14321.3|14310.3|14281.3|14258.1|8074
1646388000000|2022-03-04 10:00:00|14302.3|14291.3|14313.3|14301.3|14331.3|14320.3|14299.3|14287.3|2987
1646391600000|2022-03-04 11:00:00|14312.3|14300.3|14303.3|14291.3|14319.3|14308.3|14299.3|14287.3|2304
1646395200000|2022-03-04 12:00:00|14304.3|14292.3|14282.3|14270.3|14307.3|14296.3|14268.3|14257.3|3795
1646398800000|2022-03-04 13:00:00|14283.3|14271.3|14274.3|14263.3|14296.3|14285.3|14261.3|14249.3|2961
1646402400000|2022-03-04 14:00:00|14273.3|14262.3|14308.3|14296.3|14331.3|14320.3|14272.3|14260.3|7732
1646406000000|2022-03-04 15:00:00|14307.3|14297.3|14290.3|14278.3|14318.3|14307.3|14274.3|14263.3|5119
1646409600000|2022-03-04 16:00:00|14289.3|14279.3|14283.3|14272.3|14296.3|14285.3|14278.3|14267.3|4895
1646413200000|2022-03-04 17:00:00|14284.3|14273.3|14309.3|14297.3|14315.3|14304.3|14281.3|14270.3|2913
1646416800000|2022-03-04 18:00:00|14310.3|14298.3|14305.3|14294.3|14334.3|14323.3|14304.3|14293.3|2595
1646420400000|2022-03-04 19:00:00|14306.3|14295.3|14291.8|14281.8|14317.3|14306.3|14291.8|14281.8|2378
1646424000000|2022-03-04 20:00:00|14292.3|14282.3|14334.8|14324.8|14334.8|14324.8|14289.8|14279.8|2864
1646427600000|2022-03-04 21:00:00|14334.3|14324.3|14328.8|14304.8|14345.1|14324.3|14318.8|14303.2|491
1646607600000|2022-03-06 23:00:00|14280.8|14256.8|14201|14177|14281.4|14257.4|14180.4|14156.4|0
1646611200000|2022-03-07 00:00:00|14200.4|14176.4|14199.3|14175.3|14278|14254|14141.1|14117.1|0
1646614800000|2022-03-07 01:00:00|14228.3|14218.3|13973.3|13963.3|14264.3|14254.3|13940.3|13930.3|117063
1646618400000|2022-03-07 02:00:00|13972.3|13962.3|13979.3|13969.3|14047.3|14037.3|13964.3|13954.3|49872
1646622000000|2022-03-07 03:00:00|13978.3|13968.3|13949.3|13939.3|13989.3|13979.3|13928.3|13918.3|27817
1646625600000|2022-03-07 04:00:00|13951.3|13941.3|13938.3|13928.3|13956.3|13946.3|13921.3|13911.3|9963
1646629200000|2022-03-07 05:00:00|13937.3|13927.3|13904.3|13894.3|13975.3|13965.3|13875.3|13865.3|56507
1646632800000|2022-03-07 06:00:00|13903.3|13893.3|13816.3|13806.3|13921.3|13911.3|13773.3|13763.3|67758
1646636400000|2022-03-07 07:00:00|13817.3|13807.3|13804.3|13794.3|13841.3|13831.3|13786.3|13776.3|21525
1646640000000|2022-03-07 08:00:00|13805.3|13795.3|13835.5|13811.5|13849.1|13825.1|13727.4|13703.4|21264
1646643600000|2022-03-07 09:00:00|13836.5|13812.5|13794.3|13783.3|13836.5|13812.5|13777.3|13765.3|5877
1646647200000|2022-03-07 10:00:00|13795.3|13782.3|13776.3|13765.3|13814.3|13803.3|13775.3|13764.3|3407
1646650800000|2022-03-07 11:00:00|13777.3|13766.3|13802.3|13791.3|13805.3|13794.3|13766.3|13755.3|4095
1646654400000|2022-03-07 12:00:00|13803.3|13792.3|13854.3|13843.3|13866.3|13855.3|13803.3|13792.3|4715
1646658000000|2022-03-07 13:00:00|13856.3|13845.3|13871.3|13860.3|13886.3|13875.3|13850.3|13839.3|5663
1646661600000|2022-03-07 14:00:00|13872.3|13861.3|13867.3|13856.3|13899.3|13887.3|13860.3|13849.3|6818
1646665200000|2022-03-07 15:00:00|13866.3|13855.3|13822.3|13811.3|13875.3|13863.3|13807.3|13796.3|4976
1646668800000|2022-03-07 16:00:00|13820.3|13809.3|13784.3|13772.3|13827.3|13816.3|13776.3|13765.3|3477
1646672400000|2022-03-07 17:00:00|13783.3|13771.3|13778.3|13767.3|13799.3|13788.3|13746.3|13735.3|5088
1646676000000|2022-03-07 18:00:00|13777.3|13766.3|13773.3|13762.3|13802.3|13790.3|13745.3|13734.3|4617
1646679600000|2022-03-07 19:00:00|13774.3|13763.3|13749.8|13739.8|13788.3|13777.3|13749.3|13739.3|2632
1646683200000|2022-03-07 20:00:00|13750.8|13740.8|13726.3|13716.3|13754.8|13744.8|13724.8|13714.8|3575
1646686800000|2022-03-07 21:00:00|13726.8|13716.8|13711.9|13687.9|13734.3|13724.3|13708.3|13687.5|853
1646690400000|2022-03-07 22:00:00|13712.7|13688.7|13710.2|13686.2|13713.5|13689.5|13707.2|13683.2|0
1646694000000|2022-03-07 23:00:00|13714.2|13690.2|13721.1|13697.1|13728.3|13704.3|13700.5|13676.5|0
1646697600000|2022-03-08 00:00:00|13721.7|13697.7|13722.5|13698.5|13769.9|13745.9|13702.3|13678.3|0
1646701200000|2022-03-08 01:00:00|13722.7|13698.7|13874.2|13864.2|13986.7|13976.7|13722.7|13698.7|92714
1646704800000|2022-03-08 02:00:00|13876.2|13866.2|13766.2|13756.2|13894.2|13884.2|13756.2|13746.2|56958
1646708400000|2022-03-08 03:00:00|13764.2|13754.2|13703.2|13693.2|13785.2|13775.2|13623.2|13613.2|45518
1646712000000|2022-03-08 04:00:00|13702.2|13692.2|13681.2|13671.2|13704.2|13694.2|13667.2|13657.2|4452
1646715600000|2022-03-08 05:00:00|13679.2|13669.2|13800.2|13790.2|13837.2|13827.2|13669.2|13659.2|84990
1646719200000|2022-03-08 06:00:00|13801.2|13791.2|13557.2|13547.2|13805.2|13795.2|13510.2|13500.2|139661
1646722800000|2022-03-08 07:00:00|13559.2|13549.2|13568.2|13558.2|13617.2|13607.2|13526.2|13516.2|22279
1646726400000|2022-03-08 08:00:00|13570.2|13557.2|13601.9|13577.9|13657|13633.2|13554.2|13538.7|10349
1646730000000|2022-03-08 09:00:00|13603.2|13579.2|13607.2|13596.2|13644.2|13633.2|13601.3|13577.3|5827
1646733600000|2022-03-08 10:00:00|13608.2|13595.2|13634.2|13623.2|13636.2|13625.2|13595.2|13584.2|3865
1646737200000|2022-03-08 11:00:00|13633.2|13622.2|13638.2|13626.2|13639.2|13627.2|13612.2|13601.2|1770
1646740800000|2022-03-08 12:00:00|13637.2|13625.2|13634.2|13623.2|13679.2|13667.2|13629.2|13618.2|4565
1646744400000|2022-03-08 13:00:00|13635.2|13622.2|13613.2|13602.2|13644.2|13633.2|13598.2|13587.2|4229
1646748000000|2022-03-08 14:00:00|13612.2|13601.2|13591.2|13579.2|13646.2|13635.2|13587.2|13575.2|8760
1646751600000|2022-03-08 15:00:00|13590.2|13578.2|13603.2|13592.2|13616.2|13605.2|13537.2|13526.2|9642
1646755200000|2022-03-08 16:00:00|13605.2|13593.2|13608.2|13597.2|13619.2|13608.2|13572.2|13561.2|5327
1646758800000|2022-03-08 17:00:00|13609.2|13598.2|13727.2|13716.2|13740.2|13728.2|13605.2|13594.2|7595
1646762400000|2022-03-08 18:00:00|13728.2|13717.2|13675.2|13664.2|13762.2|13751.2|13671.2|13660.2|6275
1646766000000|2022-03-08 19:00:00|13674.2|13663.2|13667.2|13657.2|13702.2|13692.2|13645.2|13633.2|3584
1646769600000|2022-03-08 20:00:00|13666.7|13656.7|13646.7|13636.7|13703.7|13693.7|13628.7|13618.7|3546
1646773200000|2022-03-08 21:00:00|13648.7|13638.7|13615.9|13591.9|13652.7|13642.7|13605|13581|383
1646776800000|2022-03-08 22:00:00|13616.6|13592.6|13612.8|13588.8|13617.4|13593.4|13609.4|13585.4|0
1646780400000|2022-03-08 23:00:00|13616.6|13592.6|13664.5|13640.5|13668.4|13644.4|13614.6|13590.6|0
1646784000000|2022-03-09 00:00:00|13664.1|13640.1|13706.1|13682.1|13722.2|13698.2|13640.9|13616.9|0
1646787600000|2022-03-09 01:00:00|13701.2|13691.2|13709.2|13699.2|13786.2|13776.2|13586.2|13576.2|85777
1646791200000|2022-03-09 02:00:00|13710.2|13700.2|13659.2|13649.2|13734.2|13724.2|13649.2|13639.2|43122
1646794800000|2022-03-09 03:00:00|13660.2|13650.2|13527.2|13517.2|13707.2|13697.2|13524.2|13514.2|32485
1646798400000|2022-03-09 04:00:00|13529.2|13519.2|13586.2|13576.2|13609.2|13599.2|13528.2|13518.2|4505
1646802000000|2022-03-09 05:00:00|13592.2|13582.2|13314.2|13304.2|13599.2|13589.2|13006.2|12996.2|146670
1646805600000|2022-03-09 06:00:00|13309.2|13299.2|13545.2|13535.2|13623.2|13613.2|13178.2|13168.2|109531
1646809200000|2022-03-09 07:00:00|13546.2|13536.2|13580.2|13570.2|13595.2|13585.2|13490.2|13480.2|15487
1646812800000|2022-03-09 08:00:00|13581.2|13569.2|13570.8|13546.8|13595.1|13577.2|13534.8|13510.8|10125
1646816400000|2022-03-09 09:00:00|13571.3|13547.3|13610.2|13598.2|13617.2|13606.2|13541.2|13529.2|6671
1646820000000|2022-03-09 10:00:00|13611.2|13599.2|13571.2|13560.2|13614.2|13603.2|13560.2|13549.2|4693
1646823600000|2022-03-09 11:00:00|13572.2|13561.2|13587.2|13576.2|13607.2|13596.2|13571.2|13560.2|2200
1646827200000|2022-03-09 12:00:00|13588.2|13577.2|13620.2|13609.2|13627.2|13616.2|13584.2|13573.2|2998
1646830800000|2022-03-09 13:00:00|13621.2|13610.2|13635.2|13624.2|13658.2|13647.2|13616.2|13604.2|5434
1646834400000|2022-03-09 14:00:00|13636.2|13623.2|13660.2|13648.2|13684.2|13673.2|13626.2|13614.2|9063
1646838000000|2022-03-09 15:00:00|13661.2|13649.2|13714.2|13703.2|13720.2|13708.2|13661.2|13649.2|6664
1646841600000|2022-03-09 16:00:00|13715.2|13704.2|13711.2|13700.2|13721.2|13710.2|13693.2|13682.2|4233
1646845200000|2022-03-09 17:00:00|13712.2|13701.2|13723.2|13712.2|13726.2|13715.2|13699.2|13688.2|3778
1646848800000|2022-03-09 18:00:00|13722.2|13711.2|13695.2|13683.2|13724.2|13713.2|13689.2|13677.2|3487
1646852400000|2022-03-09 19:00:00|13694.2|13681.2|13691.7|13681.7|13713.2|13702.2|13688.7|13678.7|1614
1646856000000|2022-03-09 20:00:00|13692.2|13682.2|13694.7|13684.7|13719.7|13709.7|13687.7|13677.7|3260
1646859600000|2022-03-09 21:00:00|13695.2|13685.2|13718|13694|13735.3|13711.3|13692.7|13674.4|212
1646863200000|2022-03-09 22:00:00|13718.1|13694.1|13716.9|13692.9|13719.4|13695.4|13712.5|13688.5|0
1646866800000|2022-03-09 23:00:00|13720.3|13696.3|13712.9|13688.9|13724.8|13700.8|13699.8|13675.8|0
1646870400000|2022-03-10 00:00:00|13713.5|13689.5|13694.2|13670.2|13719.3|13695.3|13688.6|13664.6|0
1646874000000|2022-03-10 01:00:00|13694.1|13670.1|13815.2|13805.2|13880.2|13870.2|13693.6|13669.6|99280
1646877600000|2022-03-10 02:00:00|13816.2|13806.2|13859.2|13849.2|13892.2|13882.2|13808.2|13798.2|43927
1646881200000|2022-03-10 03:00:00|13860.2|13850.2|13836.2|13826.2|13901.2|13891.2|13793.2|13783.2|19082
1646884800000|2022-03-10 04:00:00|13835.2|13825.2|13827.2|13817.2|13844.2|13834.2|13821.2|13811.2|2908
1646888400000|2022-03-10 05:00:00|13828.2|13818.2|13743.2|13733.2|13835.2|13825.2|13730.2|13720.2|39842
1646892000000|2022-03-10 06:00:00|13744.2|13734.2|13728.2|13718.2|13809.2|13799.2|13711.2|13701.2|34537
1646895600000|2022-03-10 07:00:00|13729.2|13719.2|13757.2|13747.2|13764.2|13754.2|13703.2|13693.2|11590
1646899200000|2022-03-10 08:00:00|13758.2|13748.2|13721.7|13697.7|13780.9|13760.2|13711.1|13687.1|8680
1646902800000|2022-03-10 09:00:00|13724|13700|13705.2|13694.2|13773.2|13761.2|13705.2|13693.2|6794
1646906400000|2022-03-10 10:00:00|13704.2|13693.2|13682.2|13671.2|13716.2|13704.2|13680.2|13668.2|4766
1646910000000|2022-03-10 11:00:00|13681.2|13670.2|13672.2|13661.2|13689.2|13678.2|13666.2|13655.2|2841
1646913600000|2022-03-10 12:00:00|13674.2|13662.2|13658.2|13646.2|13684.2|13673.2|13656.2|13645.2|2502
1646917200000|2022-03-10 13:00:00|13657.2|13647.2|13660.2|13649.2|13693.2|13681.2|13637.2|13626.2|6994
1646920800000|2022-03-10 14:00:00|13661.2|13650.2|13666.2|13654.2|13674.2|13662.2|13611.2|13599.2|9931
1646924400000|2022-03-10 15:00:00|13667.2|13655.2|13614.2|13602.2|13680.2|13669.2|13608.2|13597.2|8961
1646928000000|2022-03-10 16:00:00|13613.2|13601.2|13608.2|13597.2|13613.2|13601.2|13575.2|13564.2|5773
1646931600000|2022-03-10 17:00:00|13607.2|13596.2|13590.2|13578.2|13626.2|13615.2|13585.2|13574.2|2085
1646935200000|2022-03-10 18:00:00|13589.2|13579.2|13618.2|13606.2|13623.2|13612.2|13581.2|13569.2|2305
1646938800000|2022-03-10 19:00:00|13617.2|13605.2|13646.7|13636.7|13650.7|13640.7|13614.2|13603.2|2436
1646942400000|2022-03-10 20:00:00|13646.2|13636.2|13641.7|13631.7|13647.7|13637.7|13626.2|13616.2|2730
1646946000000|2022-03-10 21:00:00|13642.2|13632.2|13644|13620|13656.7|13635.7|13641.2|13617.9|319
1646949600000|2022-03-10 22:00:00|13643.9|13619.9|13637.5|13613.5|13647.4|13623.4|13635.2|13611.2|0
1646953200000|2022-03-10 23:00:00|13638.2|13614.2|13661.2|13637.2|13673.2|13649.2|13636.1|13612.1|0
1646956800000|2022-03-11 00:00:00|13660.9|13636.9|13599.8|13575.8|13672.6|13648.6|13594.5|13570.5|0
1646960400000|2022-03-11 01:00:00|13642.2|13632.2|13562.2|13552.2|13675.2|13665.2|13415.2|13405.2|80328
1646964000000|2022-03-11 02:00:00|13563.2|13553.2|13448.2|13438.2|13633.2|13623.2|13402.2|13392.2|49185
1646967600000|2022-03-11 03:00:00|13450.2|13440.2|13414.2|13404.2|13473.2|13463.2|13374.2|13364.2|28005
1646971200000|2022-03-11 04:00:00|13416.2|13406.2|13426.2|13416.2|13437.2|13427.2|13414.2|13404.2|2820
1646974800000|2022-03-11 05:00:00|13428.2|13418.2|13615.2|13605.2|13660.2|13650.2|13312.2|13302.2|68745
1646978400000|2022-03-11 06:00:00|13618.2|13608.2|13803.2|13793.2|13813.2|13803.2|13580.2|13570.2|69438
1646982000000|2022-03-11 07:00:00|13805.2|13795.2|13763.2|13753.2|13819.2|13809.2|13727.2|13717.2|19027
1646985600000|2022-03-11 08:00:00|13765.2|13754.2|13752.2|13728.2|13779|13766.2|13708.2|13697.2|12047
1646989200000|2022-03-11 09:00:00|13751.9|13727.9|13741.2|13730.2|13786.2|13774.2|13732.2|13719.2|4231
1646992800000|2022-03-11 10:00:00|13742.2|13731.2|13722.2|13711.2|13758.2|13747.2|13720.2|13709.2|3076
1646996400000|2022-03-11 11:00:00|13723.2|13712.2|13787.2|13775.2|13813.2|13802.2|13703.2|13692.2|10007
1647000000000|2022-03-11 12:00:00|13786.2|13773.2|13787.2|13775.2|13818.2|13807.2|13778.2|13766.2|3043
1647003600000|2022-03-11 13:00:00|13786.2|13774.2|13779.2|13767.2|13802.2|13791.2|13772.2|13761.2|2784
1647007200000|2022-03-11 14:00:00|13778.2|13768.2|13691.2|13679.2|13784.2|13773.2|13674.2|13662.2|7819
1647010800000|2022-03-11 15:00:00|13690.2|13678.2|13641.2|13629.2|13694.2|13683.2|13619.2|13608.2|8974
1647014400000|2022-03-11 16:00:00|13640.2|13628.2|13619.2|13608.2|13645.2|13634.2|13602.2|13590.2|4897
1647018000000|2022-03-11 17:00:00|13620.2|13607.2|13615.2|13603.2|13630.2|13619.2|13603.2|13592.2|1675
1647021600000|2022-03-11 18:00:00|13614.2|13604.2|13603.2|13590.2|13628.2|13617.2|13603.2|13590.2|2639
1647025200000|2022-03-11 19:00:00|13602.2|13591.2|13596.2|13586.2|13618.2|13607.2|13593.7|13583.7|1437
1647028800000|2022-03-11 20:00:00|13596.7|13586.7|13598.7|13588.7|13611.7|13601.7|13587.7|13577.7|4050
1647032400000|2022-03-11 21:00:00|13599.2|13589.2|13606.5|13582.5|13618.1|13596.7|13590.2|13580.2|331
1647208800000|2022-03-13 22:00:00|13643.1|13619.1|13613.1|13589.1|13656.8|13632.8|13587.4|13563.4|0
1647212400000|2022-03-13 23:00:00|13614.4|13590.4|13631|13607|13638|13614|13600.1|13576.1|0
1647216000000|2022-03-14 00:00:00|13630.7|13606.7|13671.6|13647.6|13715.1|13691.1|13624.5|13600.5|0
1647219600000|2022-03-14 01:00:00|13672.1|13648.1|13562.2|13552.2|13677.8|13653.8|13417.7|13407.7|95557
1647223200000|2022-03-14 02:00:00|13560.2|13550.2|13414.2|13404.2|13574.2|13564.2|13401.2|13391.2|51519
1647226800000|2022-03-14 03:00:00|13413.2|13403.2|13355.2|13345.2|13435.2|13425.2|13336.2|13326.2|29221
1647230400000|2022-03-14 04:00:00|13354.2|13344.2|13405.2|13395.2|13406.2|13396.2|13354.2|13344.2|4225
1647234000000|2022-03-14 05:00:00|13406.2|13396.2|13324.2|13314.2|13465.2|13455.2|13319.2|13309.2|62348
1647237600000|2022-03-14 06:00:00|13322.2|13312.2|13250.2|13240.2|13401.2|13391.2|13241.2|13231.2|68981
1647241200000|2022-03-14 07:00:00|13253.2|13243.2|13183.2|13173.2|13282.2|13272.2|13145.2|13135.2|30650
1647244800000|2022-03-14 08:00:00|13184.2|13172.2|13184.5|13160.5|13199.2|13187.2|13126.2|13115.2|22380
1647248400000|2022-03-14 09:00:00|13185.4|13161.4|13162.2|13151.2|13185.4|13168.2|13099.2|13087.2|11400
1647252000000|2022-03-14 10:00:00|13161.2|13150.2|13135.2|13123.2|13172.2|13161.2|13117.2|13106.2|5574
1647255600000|2022-03-14 11:00:00|13134.2|13124.2|13118.2|13106.2|13149.2|13137.2|13103.2|13092.2|3694
1647259200000|2022-03-14 12:00:00|13117.2|13107.2|13161.2|13149.2|13170.2|13159.2|13117.2|13105.2|4313
1647262800000|2022-03-14 13:00:00|13160.2|13148.2|13168.2|13157.2|13193.2|13181.2|13110.2|13098.2|8566
1647266400000|2022-03-14 14:00:00|13169.2|13156.2|13154.2|13143.2|13210.2|13199.2|13151.2|13140.2|7742
1647270000000|2022-03-14 15:00:00|13153.2|13142.2|13068.2|13057.2|13154.2|13143.2|13063.2|13052.2|5742
1647273600000|2022-03-14 16:00:00|13067.2|13056.2|13050.2|13038.2|13104.2|13093.2|12983.2|12970.2|11933
1647277200000|2022-03-14 17:00:00|13049.2|13039.2|13035.2|13024.2|13055.2|13044.2|13016.2|13005.2|4124
1647280800000|2022-03-14 18:00:00|13034.2|13023.2|12992.2|12981.2|13050.2|13038.2|12985.2|12974.2|5082
1647284400000|2022-03-14 19:00:00|12991.2|12979.2|12996.2|12986.2|13031.7|13021.7|12990.2|12979.2|5806
1647288000000|2022-03-14 20:00:00|12996.7|12986.7|13010.2|13000.2|13027.7|13017.7|12991.7|12981.7|1121
1647291600000|2022-03-14 21:00:00|13009.7|12999.7|13030.2|13006.2|13030.8|13007.2|13009.2|12993.9|10
1647295200000|2022-03-14 22:00:00|13025.4|13001.4|13038.8|13014.8|13046.1|13022.1|13014.7|12990.7|0
1647298800000|2022-03-14 23:00:00|13038.1|13014.1|13036.5|13012.5|13048.4|13024.4|13027.6|13003.6|0
1647302400000|2022-03-15 00:00:00|13036.2|13012.2|13028.4|13004.4|13068|13044|13018|12994|0
1647306000000|2022-03-15 01:00:00|13052.7|13042.7|12876.2|12866.2|13093.7|13083.7|12639.2|12629.2|169639
1647309600000|2022-03-15 02:00:00|12875.2|12865.2|13016.2|13006.2|13177.2|13167.2|12872.2|12862.2|84858
1647313200000|2022-03-15 03:00:00|13017.2|13007.2|12938.8|12928.8|13071.2|13061.2|12923.8|12913.8|25487
1647316800000|2022-03-15 04:00:00|12939.8|12929.8|12947.8|12937.8|12960.8|12950.8|12935.8|12925.8|3298
1647320400000|2022-03-15 05:00:00|12949.8|12939.8|12721.8|12711.8|12949.8|12939.8|12712.8|12702.8|68754
1647324000000|2022-03-15 06:00:00|12718.8|12708.8|12461.8|12451.8|12848.8|12838.8|12416.8|12406.8|144851
1647327600000|2022-03-15 07:00:00|12460.8|12450.8|12422.8|12412.8|12484.8|12474.8|12340.8|12330.8|52132
1647331200000|2022-03-15 08:00:00|12423.8|12411.8|12340.4|12316.4|12443.8|12432.8|12305.8|12292.8|26475
1647334800000|2022-03-15 09:00:00|12340.1|12316.1|12338.8|12325.8|12375.8|12364.8|12276.8|12263.8|16604
1647338400000|2022-03-15 10:00:00|12339.8|12326.8|12364.8|12352.8|12392.8|12380.8|12311.8|12300.8|6313
1647342000000|2022-03-15 11:00:00|12365.8|12353.8|12401.8|12389.8|12426.8|12415.8|12365.8|12353.8|5082
1647345600000|2022-03-15 12:00:00|12400.8|12390.8|12415.8|12404.8|12429.8|12418.8|12383.8|12372.8|4993
1647349200000|2022-03-15 13:00:00|12416.8|12403.8|12506.8|12495.8|12507.8|12495.8|12413.8|12402.8|18425
1647352800000|2022-03-15 14:00:00|12508.8|12494.8|12627.8|12615.8|12705.8|12693.8|12483.8|12472.8|23882
1647356400000|2022-03-15 15:00:00|12629.8|12614.8|12607.8|12595.8|12664.8|12653.8|12573.8|12561.8|13104
1647360000000|2022-03-15 16:00:00|12606.8|12594.8|12552.8|12540.8|12622.8|12611.8|12538.8|12527.8|6672
1647363600000|2022-03-15 17:00:00|12553.8|12541.8|12482.8|12470.8|12562.8|12550.8|12481.8|12470.8|5610
1647367200000|2022-03-15 18:00:00|12477.8|12466.8|12534.8|12523.8|12550.8|12538.8|12435.8|12424.8|5537
1647370800000|2022-03-15 19:00:00|12535.8|12522.8|12555.3|12545.3|12576.8|12564.8|12535.8|12522.8|5464
1647374400000|2022-03-15 20:00:00|12555.8|12545.8|12529.8|12519.8|12561.3|12551.3|12525.3|12515.3|629
1647378000000|2022-03-15 21:00:00|12529.3|12519.3|12551.9|12527.9|12552.3|12533.8|12527.3|12517.3|75
1647381600000|2022-03-15 22:00:00|12552|12528|12548.9|12524.9|12556.2|12532.2|12542.3|12518.3|0
1647385200000|2022-03-15 23:00:00|12549.2|12525.2|12567.4|12543.4|12582.9|12558.9|12545.3|12521.3|0
1647388800000|2022-03-16 00:00:00|12566.8|12542.8|12584.3|12560.3|12588.3|12564.3|12545.6|12521.6|0
1647392400000|2022-03-16 01:00:00|12603.3|12593.3|12767.8|12757.8|12798.8|12788.8|12600.8|12590.8|124817
1647396000000|2022-03-16 02:00:00|12763.8|12753.8|12600.8|12590.8|12771.8|12761.8|12567.8|12557.8|82043
1647399600000|2022-03-16 03:00:00|12596.8|12586.8|12739.2|12729.2|12773.2|12763.2|12532.8|12522.8|47578
1647403200000|2022-03-16 04:00:00|12738.2|12728.2|12733.2|12723.2|12741.2|12731.2|12715.2|12705.2|3395
1647406800000|2022-03-16 05:00:00|12734.2|12724.2|13168.2|13158.2|13212.2|13202.2|12734.2|12724.2|150828
1647410400000|2022-03-16 06:00:00|13167.2|13157.2|13258.2|13248.2|13313.2|13303.2|13167.2|13157.2|106126
1647414000000|2022-03-16 07:00:00|13257.2|13247.2|13349.2|13339.2|13350.2|13340.2|13221.2|13211.2|35454
1647417600000|2022-03-16 08:00:00|13351.2|13338.2|13497.4|13473.4|13538.2|13526.2|13346.2|13335.2|46873
1647421200000|2022-03-16 09:00:00|13465.2|13450.2|13696.2|13682.2|13793.2|13780.2|13458.2|13447.2|24152
1647424800000|2022-03-16 10:00:00|13693.2|13683.2|13773.2|13762.2|13774.2|13762.2|13639.2|13627.2|10858
1647428400000|2022-03-16 11:00:00|13772.2|13760.2|13796.2|13784.2|13796.2|13784.2|13733.2|13722.2|9184
1647432000000|2022-03-16 12:00:00|13797.2|13785.2|13764.2|13752.2|13866.2|13854.2|13745.2|13734.2|9655
1647435600000|2022-03-16 13:00:00|13768.2|13756.2|13788.2|13777.2|13788.2|13777.2|13703.2|13690.2|14402
1647439200000|2022-03-16 14:00:00|13791.2|13778.2|13932.2|13919.2|13998.2|13986.2|13757.2|13745.2|30023
1647442800000|2022-03-16 15:00:00|13933.2|13920.2|13866.2|13854.2|13933.2|13920.2|13831.2|13820.2|9821
1647446400000|2022-03-16 16:00:00|13865.2|13855.2|13863.2|13851.2|13879.2|13868.2|13845.2|13831.2|7177
1647450000000|2022-03-16 17:00:00|13864.2|13852.2|13752.2|13732.2|13868.2|13856.2|13733.2|13719.2|15390
1647453600000|2022-03-16 18:00:00|13742.2|13730.2|13776.2|13763.2|13780.2|13769.2|13654.2|13642.2|10407
1647457200000|2022-03-16 19:00:00|13777.2|13765.2|13821.7|13811.7|13822.7|13812.7|13717.2|13705.2|11667
1647460800000|2022-03-16 20:00:00|13823.2|13813.2|13821.2|13811.2|13825.2|13815.2|13756.7|13746.7|1833
1647464400000|2022-03-16 21:00:00|13818.7|13808.7|13833.1|13809.1|13835|13812.7|13818.7|13799.3|63
1647468000000|2022-03-16 22:00:00|13829.8|13805.8|13814.2|13790.2|13835.6|13811.6|13804.2|13780.2|0
1647471600000|2022-03-16 23:00:00|13814.8|13790.8|13821.6|13797.6|13824.5|13800.5|13799.9|13775.9|0
1647475200000|2022-03-17 00:00:00|13820.7|13796.7|13771.6|13747.6|13842.6|13818.6|13763.4|13739.4|0
1647478800000|2022-03-17 01:00:00|13772|13748|13512.2|13502.2|13822.2|13812.2|13485.2|13475.2|132305
1647482400000|2022-03-17 02:00:00|13513.2|13503.2|13603.2|13593.2|13641.2|13631.2|13499.2|13489.2|66188
1647486000000|2022-03-17 03:00:00|13604.2|13594.2|13759.2|13749.2|13761.2|13751.2|13588.2|13578.2|37146
1647489600000|2022-03-17 04:00:00|13758.2|13748.2|13830.2|13820.2|13838.2|13828.2|13750.2|13740.2|11169
1647493200000|2022-03-17 05:00:00|13832.2|13822.2|13684.2|13674.2|13832.2|13822.2|13639.2|13629.2|52090
1647496800000|2022-03-17 06:00:00|13681.2|13671.2|13546.2|13536.2|13687.2|13677.2|13545.2|13535.2|53484
1647500400000|2022-03-17 07:00:00|13545.2|13535.2|13544.2|13534.2|13590.2|13580.2|13530.2|13520.2|26236
1647504000000|2022-03-17 08:00:00|13548.2|13536.2|13533.6|13509.6|13608.2|13596.2|13522.2|13499.4|12551
1647507600000|2022-03-17 09:00:00|13534.5|13510.5|13399.2|13387.2|13553.2|13536.2|13388.2|13377.2|17233
1647511200000|2022-03-17 10:00:00|13398.2|13385.2|13454.2|13443.2|13499.2|13487.2|13366.2|13355.2|13953
1647514800000|2022-03-17 11:00:00|13455.2|13444.2|13468.2|13456.2|13512.2|13499.2|13450.2|13439.2|4640
1647518400000|2022-03-17 12:00:00|13478.2|13457.2|13458.2|13446.2|13486.2|13474.2|13453.2|13441.2|2983
1647522000000|2022-03-17 13:00:00|13457.2|13444.2|13505.2|13494.2|13511.2|13500.2|13408.2|13397.2|13064
1647525600000|2022-03-17 14:00:00|13507.2|13495.2|13467.2|13455.2|13541.2|13529.2|13453.2|13441.2|11902
1647529200000|2022-03-17 15:00:00|13466.2|13453.2|13520.2|13508.2|13527.2|13515.2|13456.2|13444.2|4536
1647532800000|2022-03-17 16:00:00|13521.2|13509.2|13523.2|13511.2|13524.2|13513.2|13483.2|13471.2|2590
1647536400000|2022-03-17 17:00:00|13522.2|13510.2|13536.2|13524.2|13545.2|13533.2|13509.2|13497.2|2279
1647540000000|2022-03-17 18:00:00|13535.2|13525.2|13540.2|13529.2|13541.2|13529.2|13517.2|13505.2|1821
1647543600000|2022-03-17 19:00:00|13541.2|13528.2|13544.7|13534.7|13553.2|13542.2|13514.2|13503.2|2524
1647547200000|2022-03-17 20:00:00|13545.2|13535.2|13521.7|13511.7|13547.2|13537.2|13519.2|13509.2|599
1647550800000|2022-03-17 21:00:00|13521.2|13511.2|13523.7|13499.7|13524.2|13513.7|13515.2|13497.3|23
1647554400000|2022-03-17 22:00:00|13527.2|13503.2|13540|13516|13545|13521|13513.7|13489.7|0
1647558000000|2022-03-17 23:00:00|13540.6|13516.6|13556|13532|13561.7|13537.7|13535.1|13511.1|0
1647561600000|2022-03-18 00:00:00|13557.3|13533.3|13504.1|13480.1|13576.3|13552.3|13482|13458|0
1647565200000|2022-03-18 01:00:00|13504.4|13480.4|13536.2|13526.2|13602.2|13592.2|13471.7|13461.7|69875
1647568800000|2022-03-18 02:00:00|13535.2|13525.2|13503.2|13493.2|13588.2|13578.2|13477.2|13467.2|34121
1647572400000|2022-03-18 03:00:00|13502.2|13492.2|13493.2|13483.2|13514.2|13504.2|13440.2|13430.2|26022
1647576000000|2022-03-18 04:00:00|13495.2|13485.2|13491.2|13481.2|13512.2|13502.2|13489.2|13479.2|4671
1647579600000|2022-03-18 05:00:00|13490.2|13480.2|13813.2|13803.2|13813.2|13803.2|13478.2|13468.2|80984
1647583200000|2022-03-18 06:00:00|13814.2|13804.2|13724.2|13714.2|13844.2|13834.2|13709.2|13699.2|86032
1647586800000|2022-03-18 07:00:00|13723.2|13713.2|13668.2|13658.2|13745.2|13735.2|13629.2|13619.2|28195
1647590400000|2022-03-18 08:00:00|13669.2|13657.2|13675.4|13651.4|13696.2|13684.2|13632.2|13620.2|8589
1647594000000|2022-03-18 09:00:00|13675.8|13651.8|13642.2|13630.2|13675.8|13664.2|13584.2|13573.2|9606
1647597600000|2022-03-18 10:00:00|13641.2|13629.2|13625.2|13613.2|13670.2|13659.2|13617.2|13606.2|2764
1647601200000|2022-03-18 11:00:00|13624.2|13609.2|13626.2|13614.2|13641.2|13630.2|13603.2|13591.2|2051
1647604800000|2022-03-18 12:00:00|13630.2|13615.2|13628.2|13617.2|13648.2|13637.2|13612.2|13600.2|2029
1647608400000|2022-03-18 13:00:00|13629.2|13616.2|13715.2|13704.2|13735.2|13723.2|13602.2|13590.2|9790
1647612000000|2022-03-18 14:00:00|13714.2|13703.2|13792.2|13781.2|13797.2|13786.2|13710.2|13699.2|13389
1647615600000|2022-03-18 15:00:00|13791.2|13780.2|13843.2|13831.2|13846.2|13834.2|13770.2|13759.2|11153
1647619200000|2022-03-18 16:00:00|13844.2|13833.2|13917.2|13906.2|13923.2|13911.2|13838.2|13826.2|10374
1647622800000|2022-03-18 17:00:00|13918.2|13907.2|13905.2|13893.2|13933.2|13921.2|13897.2|13885.2|5637
1647626400000|2022-03-18 18:00:00|13904.2|13894.2|13924.2|13912.2|13943.2|13931.2|13900.2|13889.2|4605
1647630000000|2022-03-18 19:00:00|13927.2|13913.2|13933.2|13923.2|13967.2|13956.2|13914.2|13903.2|4229
1647633600000|2022-03-18 20:00:00|13932.7|13922.7|13963.7|13953.7|13964.2|13954.2|13925.7|13915.7|1290
1647813600000|2022-03-20 22:00:00|13947.1|13923.1|13945|13921|13971.3|13947.3|13939.3|13915.3|0
1647817200000|2022-03-20 23:00:00|13943.8|13919.8|13933.4|13909.4|13944.7|13920.7|13931.5|13907.5|0
1647820800000|2022-03-21 00:00:00|13933.7|13909.7|13897.6|13873.6|13935.7|13911.7|13895.2|13871.2|0
1647824400000|2022-03-21 01:00:00|13903.7|13893.7|13732.2|13722.2|13903.7|13893.7|13670.2|13660.2|73282
1647828000000|2022-03-21 02:00:00|13736.2|13726.2|13708.2|13698.2|13783.2|13773.2|13695.2|13685.2|31883
1647831600000|2022-03-21 03:00:00|13707.2|13697.2|13686.2|13676.2|13738.2|13728.2|13665.2|13655.2|15419
1647835200000|2022-03-21 04:00:00|13687.2|13677.2|13688.2|13678.2|13693.2|13683.2|13682.2|13672.2|1866
1647838800000|2022-03-21 05:00:00|13690.2|13680.2|13643.2|13633.2|13695.2|13685.2|13577.2|13567.2|65691
1647842400000|2022-03-21 06:00:00|13644.2|13634.2|13660.2|13650.2|13708.2|13698.2|13627.2|13617.2|61612
1647846000000|2022-03-21 07:00:00|13661.2|13651.2|13684.2|13674.2|13686.2|13676.2|13645.2|13635.2|8828
1647849600000|2022-03-21 08:00:00|13682.2|13672.2|13714.8|13690.8|13741.3|13717.3|13675.2|13664.2|3858
1647853200000|2022-03-21 09:00:00|13704.2|13682.2|13703.2|13692.2|13718.2|13707.2|13694.2|13682.2|4459
1647856800000|2022-03-21 10:00:00|13702.2|13691.2|13685.2|13674.2|13707.2|13696.2|13680.2|13668.2|2936
1647860400000|2022-03-21 11:00:00|13686.2|13675.2|13715.2|13704.2|13741.2|13730.2|13685.2|13674.2|4074
1647864000000|2022-03-21 12:00:00|13714.2|13703.2|13735.2|13724.2|13737.2|13725.2|13700.2|13688.2|2820
1647867600000|2022-03-21 13:00:00|13734.2|13723.2|13707.2|13695.2|13762.2|13751.2|13683.2|13672.2|6677
1647871200000|2022-03-21 14:00:00|13706.2|13694.2|13669.2|13658.2|13706.2|13694.2|13624.2|13613.2|5746
1647874800000|2022-03-21 15:00:00|13670.2|13659.2|13707.2|13696.2|13714.2|13703.2|13653.2|13642.2|4447
1647878400000|2022-03-21 16:00:00|13708.2|13697.2|13682.2|13671.2|13714.2|13703.2|13666.2|13655.2|4226
1647882000000|2022-03-21 17:00:00|13683.2|13672.2|13703.2|13691.2|13707.2|13696.2|13667.2|13656.2|3473
1647885600000|2022-03-21 18:00:00|13702.2|13692.2|13695.2|13683.2|13733.2|13722.2|13692.2|13680.2|3203
1647889200000|2022-03-21 19:00:00|13694.2|13684.2|13725.7|13715.7|13725.7|13715.7|13690.2|13679.2|1710
1647892800000|2022-03-21 20:00:00|13726.7|13716.7|13730.7|13720.7|13738.7|13728.7|13723.7|13713.7|688
1647896400000|2022-03-21 21:00:00|13730.2|13720.2|13728.3|13704.3|13732.7|13722.7|13718.7|13701.8|29
1647900000000|2022-03-21 22:00:00|13726.4|13702.4|13713.7|13689.7|13728.2|13704.2|13712.8|13688.8|0
1647903600000|2022-03-21 23:00:00|13713.4|13689.4|13660.4|13636.4|13715.1|13691.1|13660.4|13636.4|0
1647907200000|2022-03-22 00:00:00|13659.2|13635.2|13692.9|13668.9|13707.5|13683.5|13656.2|13632.2|0
1647910800000|2022-03-22 01:00:00|13680.2|13670.2|13715.2|13705.2|13766.2|13756.2|13638.2|13628.2|56989
1647914400000|2022-03-22 02:00:00|13717.2|13707.2|13707.2|13697.2|13728.2|13718.2|13662.2|13652.2|37559
1647918000000|2022-03-22 03:00:00|13706.2|13696.2|13695.2|13685.2|13728.2|13718.2|13655.2|13645.2|22978
1647921600000|2022-03-22 04:00:00|13696.2|13686.2|13691.2|13681.2|13698.2|13688.2|13686.2|13676.2|1319
1647925200000|2022-03-22 05:00:00|13689.2|13679.2|13702.2|13692.2|13805.2|13795.2|13664.2|13654.2|60174
1647928800000|2022-03-22 06:00:00|13701.2|13691.2|13675.2|13665.2|13722.2|13712.2|13646.2|13636.2|33990
1647932400000|2022-03-22 07:00:00|13677.2|13667.2|13748.2|13738.2|13750.2|13740.2|13676.2|13666.2|11680
1647936000000|2022-03-22 08:00:00|13749.2|13737.2|13746.6|13722.6|13774.8|13750.8|13732.2|13719|4006
1647939600000|2022-03-22 09:00:00|13759.2|13734.2|13756.2|13744.2|13766.2|13755.2|13737.2|13726.2|2733
1647943200000|2022-03-22 10:00:00|13755.2|13743.2|13753.2|13742.2|13776.2|13764.2|13733.2|13722.2|2924
1647946800000|2022-03-22 11:00:00|13752.2|13741.2|13749.2|13738.2|13763.2|13752.2|13740.2|13729.2|1951
1647950400000|2022-03-22 12:00:00|13748.2|13737.2|13744.2|13732.2|13756.2|13745.2|13734.2|13723.2|3552
1647954000000|2022-03-22 13:00:00|13745.2|13733.2|13762.2|13751.2|13774.2|13762.2|13728.2|13716.2|10758
1647957600000|2022-03-22 14:00:00|13763.2|13752.2|13826.2|13815.2|13836.2|13825.2|13758.2|13747.2|11717
1647961200000|2022-03-22 15:00:00|13827.2|13817.2|13787.2|13776.2|13835.2|13824.2|13781.2|13770.2|7679
1647964800000|2022-03-22 16:00:00|13788.2|13775.2|13802.2|13790.2|13815.2|13803.2|13773.2|13761.2|7508
1647968400000|2022-03-22 17:00:00|13801.2|13791.2|13805.2|13794.2|13824.2|13812.2|13798.2|13787.2|3363
1647972000000|2022-03-22 18:00:00|13808.2|13797.2|13793.2|13782.2|13809.2|13798.2|13780.2|13769.2|2209
1647975600000|2022-03-22 19:00:00|13794.2|13783.2|13789.2|13779.2|13798.7|13788.7|13775.2|13764.2|3338
1647979200000|2022-03-22 20:00:00|13788.7|13778.7|13796.7|13786.7|13796.7|13786.7|13781.7|13771.7|474
1647982800000|2022-03-22 21:00:00|13795.7|13785.7|13796.5|13772.5|13801|13786.7|13788.2|13772.2|14
1647986400000|2022-03-22 22:00:00|13796.2|13772.2|13800.4|13776.4|13808.4|13784.4|13776.8|13752.8|0
1647990000000|2022-03-22 23:00:00|13800.7|13776.7|13802.9|13778.9|13804.7|13780.7|13796.1|13772.1|0
1647993600000|2022-03-23 00:00:00|13801.7|13777.7|13797.7|13773.7|13810.9|13786.9|13786.1|13762.1|0
1647997200000|2022-03-23 01:00:00|13785.7|13775.7|13707.2|13697.2|13818.7|13808.7|13658.2|13648.2|52974
1648000800000|2022-03-23 02:00:00|13709.2|13699.2|13807.2|13797.2|13823.2|13813.2|13699.2|13689.2|40841
1648004400000|2022-03-23 03:00:00|13808.2|13798.2|13704.2|13694.2|13827.2|13817.2|13672.2|13662.2|27059
1648008000000|2022-03-23 04:00:00|13705.2|13695.2|13707.2|13697.2|13709.2|13699.2|13695.2|13685.2|2444
1648011600000|2022-03-23 05:00:00|13706.2|13696.2|13793.2|13783.2|13854.2|13844.2|13695.2|13685.2|45122
1648015200000|2022-03-23 06:00:00|13792.2|13782.2|13775.2|13765.2|13812.2|13802.2|13748.2|13738.2|32828
1648018800000|2022-03-23 07:00:00|13774.2|13764.2|13768.2|13758.2|13782.2|13772.2|13745.2|13735.2|7933
1648022400000|2022-03-23 08:00:00|13769.2|13757.2|13775.1|13751.1|13792.5|13770.2|13733.2|13722.2|5723
1648026000000|2022-03-23 09:00:00|13773.2|13763.2|13715.2|13704.2|13782.2|13771.2|13701.2|13690.2|5092
1648029600000|2022-03-23 10:00:00|13716.2|13703.2|13707.2|13696.2|13732.2|13721.2|13700.2|13689.2|1896
1648033200000|2022-03-23 11:00:00|13708.2|13698.2|13699.2|13688.2|13715.2|13703.2|13684.2|13673.2|2221
1648036800000|2022-03-23 12:00:00|13700.2|13689.2|13688.2|13676.2|13707.2|13695.2|13683.2|13672.2|2236
1648040400000|2022-03-23 13:00:00|13689.2|13677.2|13695.2|13683.2|13714.2|13703.2|13678.2|13666.2|6238
1648044000000|2022-03-23 14:00:00|13694.2|13684.2|13733.2|13722.2|13741.2|13729.2|13690.2|13679.2|5089
1648047600000|2022-03-23 15:00:00|13734.2|13723.2|13789.2|13778.2|13804.2|13793.2|13727.2|13716.2|7806
1648051200000|2022-03-23 16:00:00|13790.2|13779.2|13777.2|13766.2|13797.2|13786.2|13755.2|13744.2|5202
1648054800000|2022-03-23 17:00:00|13776.2|13765.2|13736.2|13724.2|13781.2|13769.2|13721.2|13710.2|2563
1648058400000|2022-03-23 18:00:00|13737.2|13725.2|13745.2|13733.2|13758.2|13747.2|13721.2|13710.2|1721
1648062000000|2022-03-23 19:00:00|13744.2|13734.2|13731.2|13721.2|13756.2|13745.7|13727.2|13717.2|2017
1648065600000|2022-03-23 20:00:00|13732.2|13722.2|13754.7|13744.7|13756.2|13746.2|13732.2|13722.2|696
1648069200000|2022-03-23 21:00:00|13755.2|13745.2|13763.5|13739.5|13764|13746.7|13751.7|13737.4|67
1648072800000|2022-03-23 22:00:00|13766.5|13742.5|13770.1|13746.1|13773.1|13749.1|13760.6|13736.6|0
1648076400000|2022-03-23 23:00:00|13769.8|13745.8|13773.3|13749.3|13777.8|13753.8|13767.7|13743.7|0
1648080000000|2022-03-24 00:00:00|13773.9|13749.9|13768|13744|13788.3|13764.3|13755|13731|0
1648083600000|2022-03-24 01:00:00|13767.8|13743.8|13686.2|13676.2|13767.8|13754.2|13635.7|13625.7|43110
1648087200000|2022-03-24 02:00:00|13684.2|13674.2|13705.2|13695.2|13725.2|13715.2|13613.2|13603.2|34308
1648090800000|2022-03-24 03:00:00|13709.2|13699.2|13724.2|13714.2|13729.2|13719.2|13682.2|13672.2|12714
1648094400000|2022-03-24 04:00:00|13727.2|13717.2|13723.2|13713.2|13741.2|13731.2|13715.2|13705.2|5175
1648098000000|2022-03-24 05:00:00|13722.2|13712.2|13770.2|13760.2|13822.2|13812.2|13683.2|13673.2|44345
1648101600000|2022-03-24 06:00:00|13769.2|13759.2|13713.2|13703.2|13809.2|13799.2|13712.2|13702.2|39024
1648105200000|2022-03-24 07:00:00|13714.2|13704.2|13741.2|13731.2|13749.2|13739.2|13709.2|13699.2|10271
1648108800000|2022-03-24 08:00:00|13740.2|13729.2|13768.1|13744.1|13799.8|13775.8|13740.2|13728.2|6878
1648112400000|2022-03-24 09:00:00|13760.2|13746.2|13722.2|13710.2|13767.2|13755.2|13721.2|13709.2|3026
1648116000000|2022-03-24 10:00:00|13721.2|13707.2|13729.2|13717.2|13735.2|13724.2|13712.2|13700.2|1811
1648119600000|2022-03-24 11:00:00|13730.2|13718.2|13758.2|13747.2|13765.2|13754.2|13729.2|13717.2|2724
1648123200000|2022-03-24 12:00:00|13759.2|13748.2|13743.2|13732.2|13767.2|13756.2|13727.2|13716.2|1696
1648126800000|2022-03-24 13:00:00|13742.2|13731.2|13693.2|13681.2|13748.2|13737.2|13692.2|13680.2|8157
1648130400000|2022-03-24 14:00:00|13692.2|13682.2|13710.2|13698.2|13723.2|13712.2|13688.2|13676.2|6974
1648134000000|2022-03-24 15:00:00|13709.2|13697.2|13746.2|13735.2|13761.2|13750.2|13704.2|13693.2|3638
1648137600000|2022-03-24 16:00:00|13745.2|13734.2|13745.2|13733.2|13756.2|13745.2|13731.2|13720.2|1629
1648141200000|2022-03-24 17:00:00|13744.2|13732.2|13735.2|13723.2|13746.2|13735.2|13722.2|13711.2|1280
1648144800000|2022-03-24 18:00:00|13734.2|13722.2|13744.2|13733.2|13749.2|13737.2|13726.2|13715.2|1420
1648148400000|2022-03-24 19:00:00|13743.2|13732.2|13762.7|13752.7|13767.2|13755.7|13735.2|13724.2|1579
1648152000000|2022-03-24 20:00:00|13763.2|13753.2|13748.2|13738.2|13764.7|13754.7|13748.2|13738.2|563
1648155600000|2022-03-24 21:00:00|13748.7|13738.7|13756.1|13732.1|13757.6|13742.2|13745.7|13730.9|30
1648159200000|2022-03-24 22:00:00|13756.9|13732.9|13744.2|13720.2|13759.9|13735.9|13743.6|13719.6|0
1648162800000|2022-03-24 23:00:00|13743.6|13719.6|13745|13721|13751.6|13727.6|13740|13716|0
1648166400000|2022-03-25 00:00:00|13746.2|13722.2|13732.3|13708.3|13746.2|13722.2|13729.1|13705.1|0
1648170000000|2022-03-25 01:00:00|13731.2|13721.2|13765.2|13755.2|13792.2|13782.2|13686.7|13676.7|55920
1648173600000|2022-03-25 02:00:00|13764.2|13754.2|13701.2|13691.2|13765.2|13755.2|13695.2|13685.2|36440
1648177200000|2022-03-25 03:00:00|13700.2|13690.2|13645.2|13635.2|13706.2|13696.2|13615.2|13605.2|28454
1648180800000|2022-03-25 04:00:00|13643.2|13633.2|13649.2|13639.2|13656.2|13646.2|13636.2|13626.2|4824
1648184400000|2022-03-25 05:00:00|13648.2|13638.2|13521.2|13511.2|13649.2|13639.2|13480.2|13470.2|62754
1648188000000|2022-03-25 06:00:00|13522.2|13512.2|13477.2|13467.2|13565.2|13555.2|13471.2|13461.2|53543
1648191600000|2022-03-25 07:00:00|13478.2|13468.2|13497.2|13487.2|13500.2|13490.2|13442.2|13432.2|19682
1648195200000|2022-03-25 08:00:00|13498.2|13486.2|13505.7|13481.7|13509.1|13490.2|13443.2|13431.2|11628
1648198800000|2022-03-25 09:00:00|13480.2|13470.2|13493.2|13481.2|13502.2|13490.2|13456.2|13444.2|4314
1648202400000|2022-03-25 10:00:00|13492.2|13482.2|13497.2|13486.2|13498.2|13487.2|13481.2|13469.2|2244
1648206000000|2022-03-25 11:00:00|13498.2|13487.2|13511.2|13500.2|13517.2|13505.2|13492.2|13481.2|3746
1648209600000|2022-03-25 12:00:00|13512.2|13499.2|13510.2|13499.2|13515.2|13504.2|13495.2|13484.2|2022
1648213200000|2022-03-25 13:00:00|13509.2|13498.2|13501.2|13489.2|13511.2|13500.2|13466.2|13454.2|6385
1648216800000|2022-03-25 14:00:00|13503.2|13490.2|13514.2|13503.2|13525.2|13514.2|13470.2|13458.2|6158
1648220400000|2022-03-25 15:00:00|13515.2|13505.2|13475.2|13463.2|13516.2|13505.2|13459.2|13447.2|6233
1648224000000|2022-03-25 16:00:00|13473.2|13464.2|13498.2|13487.2|13502.2|13491.2|13467.2|13456.2|2949
1648227600000|2022-03-25 17:00:00|13499.2|13486.2|13507.2|13495.2|13508.2|13496.2|13486.2|13475.2|2268
1648231200000|2022-03-25 18:00:00|13508.2|13496.2|13511.2|13499.2|13514.2|13503.2|13502.2|13491.2|1776
1648234800000|2022-03-25 19:00:00|13510.2|13500.2|13537.2|13527.2|13538.7|13528.7|13502.2|13491.2|4215
1648238400000|2022-03-25 20:00:00|13536.7|13526.7|13549.7|13539.7|13557.7|13547.7|13531.7|13521.7|3841
1648418400000|2022-03-27 22:00:00|13555.8|13531.8|13532.2|13508.2|13565.9|13541.9|13528.7|13504.7|0
1648422000000|2022-03-27 23:00:00|13532.8|13508.8|13511.8|13487.8|13541.8|13517.8|13511.8|13487.8|0
1648425600000|2022-03-28 00:00:00|13511.2|13487.2|13450.2|13426.2|13515|13491|13447.6|13423.6|0
1648429200000|2022-03-28 01:00:00|13450|13426|13238.2|13228.2|13450|13432.7|13137.2|13127.2|141813
1648432800000|2022-03-28 02:00:00|13239.2|13229.2|13414.2|13404.2|13420.2|13410.2|13236.2|13226.2|127879
1648436400000|2022-03-28 03:00:00|13413.2|13403.2|13395.2|13385.2|13484.2|13474.2|13342.2|13332.2|57572
1648440000000|2022-03-28 04:00:00|13396.2|13386.2|13399.2|13389.2|13406.2|13396.2|13390.2|13380.2|31167
1648443600000|2022-03-28 05:00:00|13398.2|13388.2|13381.2|13371.2|13421.2|13411.2|13335.2|13325.2|58433
1648447200000|2022-03-28 06:00:00|13382.2|13372.2|13377.2|13367.2|13417.2|13407.2|13336.2|13326.2|64062
1648450800000|2022-03-28 07:00:00|13375.2|13365.2|13355.2|13343.2|13395.2|13382.2|13342.2|13330.2|14818
1648454400000|2022-03-28 08:00:00|13354.2|13344.2|13407.2|13383.2|13407.8|13383.8|13347.2|13336.2|10109
1648458000000|2022-03-28 09:00:00|13407|13383|13410.2|13398.2|13414.2|13402.2|13366.2|13355.2|3114
1648461600000|2022-03-28 10:00:00|13411.2|13399.2|13405.2|13394.2|13414.2|13402.2|13397.2|13386.2|2182
1648465200000|2022-03-28 11:00:00|13406.2|13395.2|13425.2|13413.2|13430.2|13418.2|13405.2|13395.2|1826
1648468800000|2022-03-28 12:00:00|13424.2|13412.2|13398.2|13386.2|13426.2|13414.2|13394.2|13383.2|1106
1648472400000|2022-03-28 13:00:00|13399.2|13387.2|13421.2|13409.2|13445.2|13433.2|13386.2|13374.2|4864
1648476000000|2022-03-28 14:00:00|13422.2|13408.2|13403.2|13392.2|13422.2|13410.2|13375.2|13363.2|3585
1648479600000|2022-03-28 15:00:00|13405.2|13391.2|13370.2|13358.2|13412.2|13400.2|13369.2|13358.2|1795
1648483200000|2022-03-28 16:00:00|13369.2|13357.2|13398.2|13386.2|13398.2|13387.2|13367.2|13355.2|696
1648486800000|2022-03-28 17:00:00|13399.2|13387.2|13403.2|13391.2|13417.2|13405.2|13390.2|13379.2|835
1648490400000|2022-03-28 18:00:00|13404.2|13390.2|13424.7|13414.7|13425.2|13415.2|13399.2|13388.2|627
1648494000000|2022-03-28 19:00:00|13425.2|13415.2|13428.7|13418.7|13430.7|13420.7|13418.7|13408.7|696
1648497600000|2022-03-28 20:00:00|13427.7|13417.7|13422.7|13412.7|13433.7|13423.7|13421.7|13411.7|429
1648501200000|2022-03-28 21:00:00|13422.2|13412.2|13431.9|13407.9|13432.4|13415.2|13422.2|13405.6|3
1648504800000|2022-03-28 22:00:00|13431.4|13407.4|13439.5|13415.5|13440|13416|13422.9|13398.9|0
1648508400000|2022-03-28 23:00:00|13439.7|13415.7|13437.8|13413.8|13445.4|13421.4|13430.9|13406.9|0
1648512000000|2022-03-29 00:00:00|13438.4|13414.4|13426.1|13402.1|13447.1|13423.1|13416.1|13392.1|0
1648515600000|2022-03-29 01:00:00|13426|13402|13477|13467|13520.5|13510.5|13386.5|13376.5|69502
1648519200000|2022-03-29 02:00:00|13475|13465|13420|13410|13481|13471|13389|13379|55629
1648522800000|2022-03-29 03:00:00|13421|13411|13384|13374|13430|13420|13361|13351|31376
1648526400000|2022-03-29 04:00:00|13381|13371|13389|13379|13397|13387|13381|13371|15343
1648530000000|2022-03-29 05:00:00|13390|13380|13414|13404|13444|13434|13351|13341|46224
1648533600000|2022-03-29 06:00:00|13415|13405|13322|13312|13420|13410|13321|13311|44388
1648537200000|2022-03-29 07:00:00|13321|13310|13328|13316|13343|13331|13316|13304|19476
1648540800000|2022-03-29 08:00:00|13327|13315|13347.9|13323.9|13360.3|13337|13322|13311|4924
1648544400000|2022-03-29 09:00:00|13350|13336|13366|13353|13372|13361|13342|13331|4446
1648548000000|2022-03-29 10:00:00|13365|13352|13359|13346|13370|13358|13345|13334|2207
1648551600000|2022-03-29 11:00:00|13360|13347|13371|13359|13380|13368|13345|13332|3454
1648555200000|2022-03-29 12:00:00|13372|13358|13399|13387|13417|13406|13369|13358|12503
1648558800000|2022-03-29 13:00:00|13400|13386|13443|13432|13448|13436|13396|13385|13265
1648562400000|2022-03-29 14:00:00|13444|13431|13420|13408|13450|13439|13413|13402|10837
1648566000000|2022-03-29 15:00:00|13421|13409|13407|13396|13424|13412|13402|13391|4602
1648569600000|2022-03-29 16:00:00|13408|13395|13390|13379|13408|13396|13382|13370|4401
1648573200000|2022-03-29 17:00:00|13389|13378|13406|13395|13412|13401|13382|13370|2563
1648576800000|2022-03-29 18:00:00|13407|13396|13422.5|13412.5|13428.5|13418.5|13406|13394|2838
1648580400000|2022-03-29 19:00:00|13422|13412|13432|13422|13434.5|13424.5|13416.5|13406.5|4063
1648584000000|2022-03-29 20:00:00|13430|13420|13418.5|13408.5|13431|13421|13418|13408|1006
1648587600000|2022-03-29 21:00:00|13418|13408|13427.2|13403.2|13427.5|13410.5|13416|13400|58
1648591200000|2022-03-29 22:00:00|13428.4|13404.4|13425.1|13401.1|13430|13406|13417.1|13393.1|0
1648594800000|2022-03-29 23:00:00|13424.5|13400.5|13429.3|13405.3|13430.3|13406.3|13423.4|13399.4|0
1648598400000|2022-03-30 00:00:00|13428.7|13404.7|13426.4|13402.4|13439|13415|13415.3|13391.3|0
1648602000000|2022-03-30 01:00:00|13422|13412|13535|13525|13578|13568|13397.5|13387.5|73480
1648605600000|2022-03-30 02:00:00|13539|13529|13546|13536|13615|13605|13513|13503|49643
1648609200000|2022-03-30 03:00:00|13545|13535|13645|13635|13655|13645|13530|13520|32212
1648612800000|2022-03-30 04:00:00|13646|13636|13634|13624|13646|13636|13617|13607|5139
1648616400000|2022-03-30 05:00:00|13631|13621|13728|13718|13739|13729|13627|13617|45913
1648620000000|2022-03-30 06:00:00|13727|13717|13775|13765|13780|13770|13721|13711|47328
1648623600000|2022-03-30 07:00:00|13776|13764|13764|13753|13793|13781|13758|13746|15543
1648627200000|2022-03-30 08:00:00|13766|13755|13758|13734|13785|13774|13717.7|13693.7|11256
1648630800000|2022-03-30 09:00:00|13758.3|13734.3|13769|13758|13788|13777|13758.3|13734.3|2618
1648634400000|2022-03-30 10:00:00|13765|13757|13770|13759|13775|13764|13749|13738|2074
1648638000000|2022-03-30 11:00:00|13771|13758|13762|13750|13778|13766|13756|13745|1093
1648641600000|2022-03-30 12:00:00|13761|13751|13761|13750|13770|13759|13744|13732|1480
1648645200000|2022-03-30 13:00:00|13760|13749|13772|13760|13781|13770|13741|13729|4449
1648648800000|2022-03-30 14:00:00|13773|13761|13778|13766|13803|13792|13769|13757|4801
1648652400000|2022-03-30 15:00:00|13777|13767|13790|13779|13797|13786|13768|13757|3037
1648656000000|2022-03-30 16:00:00|13789|13778|13785|13774|13796|13785|13781|13769|2218
1648659600000|2022-03-30 17:00:00|13786|13773|13759|13748|13786|13773|13756|13745|1859
1648663200000|2022-03-30 18:00:00|13758|13747|13735.5|13725.5|13767|13756|13735.5|13725.5|2377
1648666800000|2022-03-30 19:00:00|13736.5|13726.5|13757.5|13747.5|13763.5|13753.5|13724.5|13714.5|3858
1648670400000|2022-03-30 20:00:00|13757|13747|13776|13766|13778|13768|13754.5|13744.5|636
1648674000000|2022-03-30 21:00:00|13775.5|13765.5|13767.5|13743.5|13775.5|13765.5|13766|13742|40
1648677600000|2022-03-30 22:00:00|13762|13738|13768.3|13744.3|13777|13753|13762|13738|0
1648681200000|2022-03-30 23:00:00|13768.9|13744.9|13760.3|13736.3|13770.7|13746.7|13758.6|13734.6|0
1648684800000|2022-03-31 00:00:00|13760.9|13736.9|13777.5|13753.5|13799.8|13775.8|13755.3|13731.3|0
1648688400000|2022-03-31 01:00:00|13775.5|13765.5|13677|13667|13820.5|13810.5|13656|13646|53843
1648692000000|2022-03-31 02:00:00|13676|13666|13713|13703|13769|13759|13653|13643|33724
1648695600000|2022-03-31 03:00:00|13712|13702|13684|13674|13733|13723|13670|13660|13733
1648699200000|2022-03-31 04:00:00|13686|13676|13686|13676|13691|13681|13678|13668|1937
1648702800000|2022-03-31 05:00:00|13687|13677|13705|13695|13745|13735|13683|13673|26066
1648706400000|2022-03-31 06:00:00|13706|13696|13726|13716|13761|13751|13706|13696|32740
1648710000000|2022-03-31 07:00:00|13727|13718|13733|13722|13757|13746|13716|13704|8409
1648713600000|2022-03-31 08:00:00|13732|13721|13740.2|13716.2|13751.3|13727.3|13711|13700|5195
1648717200000|2022-03-31 09:00:00|13737|13726|13723|13712|13740|13728|13715|13704|1682
1648720800000|2022-03-31 10:00:00|13724|13713|13698|13687|13726|13715|13694|13683|2474
1648724400000|2022-03-31 11:00:00|13699|13686|13696|13685|13705|13694|13687|13676|1740
1648728000000|2022-03-31 12:00:00|13697|13686|13696|13685|13707|13696|13688|13677|2065
1648731600000|2022-03-31 13:00:00|13697|13686|13680|13668|13703|13692|13652|13641|7344
1648735200000|2022-03-31 14:00:00|13679|13667|13679|13668|13686|13675|13650|13639|4028
1648738800000|2022-03-31 15:00:00|13680|13669|13667|13656|13684|13673|13662|13650|4006
1648742400000|2022-03-31 16:00:00|13668|13655|13666|13654|13669|13657|13652|13641|2515
1648746000000|2022-03-31 17:00:00|13665|13653|13666|13654|13674|13663|13659|13648|1513
1648749600000|2022-03-31 18:00:00|13667|13655|13663.5|13653.5|13671|13660|13653|13642|2361
1648753200000|2022-03-31 19:00:00|13664|13654|13629.5|13619.5|13675.5|13665.5|13629|13619|3272
1648756800000|2022-03-31 20:00:00|13630.5|13620.5|13649|13639|13649|13639|13629|13619|1253
1648760400000|2022-03-31 21:00:00|13648.5|13638.5|13644.2|13620.2|13649.5|13639.5|13638.6|13614.6|96
1648764000000|2022-03-31 22:00:00|13644.5|13620.5|13651.7|13627.7|13655.4|13631.4|13639.6|13615.6|0
1648767600000|2022-03-31 23:00:00|13652.3|13628.3|13654.3|13630.3|13660.7|13636.7|13650.3|13626.3|0
1648771200000|2022-04-01 00:00:00|13654.9|13630.9|13666.4|13642.4|13666.6|13642.6|13638.6|13614.6|0
1648774800000|2022-04-01 01:00:00|13666.3|13642.3|13781|13771|13784|13774|13604|13594|68734
1648778400000|2022-04-01 02:00:00|13782|13772|14002|13992|14035|14025|13771|13761|64097
1648782000000|2022-04-01 03:00:00|14003|13993|13976|13966|14040|14030|13958|13948|24602
1648785600000|2022-04-01 04:00:00|13974|13964|13956|13946|13975|13965|13951|13941|3372
1648789200000|2022-04-01 05:00:00|13950|13940|13955|13945|13994|13984|13914|13904|32178
1648792800000|2022-04-01 06:00:00|13953|13943|13952|13942|13984|13974|13931|13921|30871
1648796400000|2022-04-01 07:00:00|13951|13941|13960|13949|13977|13965|13942|13931|9669
1648800000000|2022-04-01 08:00:00|13958|13948|13999.7|13975.7|14004.5|13980.5|13944|13932|11376
1648803600000|2022-04-01 09:00:00|13987|13975|14037|14026|14087|14073|13967|13955|7827
1648807200000|2022-04-01 10:00:00|14036|14025|14037|14026|14057|14045|14030|14019|3085
1648810800000|2022-04-01 11:00:00|14038|14025|14043|14032|14066|14054|14036|14025|1374
1648814400000|2022-04-01 12:00:00|14042|14030|14045|14034|14066|14055|14033|14022|2546
1648818000000|2022-04-01 13:00:00|14044|14033|14018|14006|14066|14054|13998|13986|6426
1648821600000|2022-04-01 14:00:00|14017|14005|14002|13991|14035|14023|13977|13966|3703
1648825200000|2022-04-01 15:00:00|14001|13990|13969|13958|14004|13993|13968|13956|2896
1648828800000|2022-04-01 16:00:00|13968|13956|13955|13944|13974|13963|13954|13942|2916
1648832400000|2022-04-01 17:00:00|13956|13945|13958|13947|13970|13959|13933|13922|2614
1648836000000|2022-04-01 18:00:00|13959|13948|13960|13950|13991|13979|13957|13946|1958
1648839600000|2022-04-01 19:00:00|13959.5|13949.5|14004|13994|14005|13995|13951.5|13941.5|1886
1648843200000|2022-04-01 20:00:00|14003.5|13993.5|13973|13963|14003.5|13993.5|13968|13958|991
1649023200000|2022-04-03 22:00:00|13986.5|13962.5|13978.1|13954.1|13988.3|13964.3|13972.2|13948.2|0
1649026800000|2022-04-03 23:00:00|13977.8|13953.8|13967.9|13943.9|13983.3|13959.3|13962.5|13938.5|0
1649030400000|2022-04-04 00:00:00|13968.5|13944.5|13967.5|13943.5|13970.9|13946.9|13948.3|13924.3|0
1649034000000|2022-04-04 01:00:00|13969|13959|13991|13981|14072.5|14062.5|13935.5|13925.5|21134
1649037600000|2022-04-04 02:00:00|13993|13983|13992|13982|14004|13994|13967|13957|11780
1649041200000|2022-04-04 03:00:00|13993|13983|13952|13942|14008|13998|13947|13937|8906
1649044800000|2022-04-04 04:00:00|13951|13941|13954|13944|13955|13945|13945|13935|1445
1649048400000|2022-04-04 05:00:00|13953|13943|13985|13975|13991|13981|13947|13937|10559
1649052000000|2022-04-04 06:00:00|13986|13976|13934|13924|13994|13984|13933|13923|11920
1649055600000|2022-04-04 07:00:00|13938|13923|13953|13941|13958|13947|13928|13917|8166
1649059200000|2022-04-04 08:00:00|13954|13942|13945.2|13921.2|13960.3|13948|13932|13909.6|3919
1649062800000|2022-04-04 09:00:00|13944.9|13920.9|13958|13947|13970|13958|13938|13920.9|1550
1649066400000|2022-04-04 10:00:00|13959|13948|13965|13954|13979|13967|13957|13946|1270
1649070000000|2022-04-04 11:00:00|13966|13955|13963|13952|13975|13963|13954|13942|1296
1649073600000|2022-04-04 12:00:00|13962|13951|13970|13959|13979|13967|13960|13949|1550
1649077200000|2022-04-04 13:00:00|13971|13960|14020|14009|14035|14024|13966|13955|6221
1649080800000|2022-04-04 14:00:00|14021|14010|14038|14027|14046|14035|14003|13992|4468
1649084400000|2022-04-04 15:00:00|14037|14026|14049|14038|14059|14048|14037|14026|2787
1649088000000|2022-04-04 16:00:00|14050|14037|14041|14030|14063|14052|14030|14019|1797
1649091600000|2022-04-04 17:00:00|14040|14029|14056|14045|14057|14045|14035|14023|1344
1649095200000|2022-04-04 18:00:00|14057|14044|14054.5|14044.5|14064|14053|14051|14040|1191
1649098800000|2022-04-04 19:00:00|14054|14044|14068|14058|14069|14059|14047.5|14037.5|1678
1649102400000|2022-04-04 20:00:00|14067.5|14057.5|14059|14049|14069|14059|14054.5|14044.5|355
1649106000000|2022-04-04 21:00:00|14054|14044|14064.4|14040.4|14065.3|14051|14041|14031|21
1649109600000|2022-04-04 22:00:00|14064.2|14040.2|14059.1|14035.1|14064.2|14040.2|14057.6|14033.6|0
1649113200000|2022-04-04 23:00:00|14058.5|14034.5|14040.5|14016.5|14062.2|14038.2|14040.5|14016.5|0
1649116800000|2022-04-05 00:00:00|14041.1|14017.1|14042.4|14018.4|14042.4|14018.4|14014|13990|0
1649120400000|2022-04-05 01:00:00|14039|14029|14039|14029|14063.5|14053.5|13999.5|13989.5|8488
1649124000000|2022-04-05 02:00:00|14040|14030|14026|14016|14047|14037|14013|14003|3191
1649127600000|2022-04-05 03:00:00|14027|14017|14037.5|14027.5|14041|14031|14026|14016|1778
1649131200000|2022-04-05 04:00:00|14038.5|14028.5|14041.5|14031.5|14041.5|14031.5|14032.5|14022.5|885
1649134800000|2022-04-05 05:00:00|14040.5|14030.5|14045.5|14035.5|14051.5|14041.5|14039.5|14029.5|1916
1649138400000|2022-04-05 06:00:00|14044.5|14034.5|14039.5|14029.5|14053.5|14043.5|14037.5|14027.5|1744
1649142000000|2022-04-05 07:00:00|14040.5|14030.5|14064.5|14053.5|14070.5|14059.5|14040.5|14028.5|4122
1649145600000|2022-04-05 08:00:00|14065.5|14054.5|14070.3|14046.3|14093.1|14072.5|14064.5|14042.4|1594
1649149200000|2022-04-05 09:00:00|14070.5|14055.5|14050.5|14039.5|14077.5|14066.5|14041.5|14030.5|1453
1649152800000|2022-04-05 10:00:00|14049.5|14038.5|14042.5|14031.5|14058.5|14047.5|14036.5|14024.5|1061
1649156400000|2022-04-05 11:00:00|14043.5|14030.5|14041.5|14030.5|14049.5|14037.5|14037.5|14026.5|648
1649160000000|2022-04-05 12:00:00|14042.5|14031.5|14034.5|14023.5|14046.5|14035.5|14033.5|14022.5|771
1649163600000|2022-04-05 13:00:00|14035.5|14024.5|13987.5|13976.5|14039.5|14028.5|13963.5|13952.5|5103
1649167200000|2022-04-05 14:00:00|13988.5|13975.5|13970.5|13959.5|14000.5|13988.5|13922.5|13911.5|4314
1649170800000|2022-04-05 15:00:00|13971.5|13960.5|13910.5|13898.5|13972.5|13960.5|13900.5|13889.5|5149
1649174400000|2022-04-05 16:00:00|13911.5|13899.5|13911.5|13900.5|13922.5|13911.5|13881.5|13870.5|4801
1649178000000|2022-04-05 17:00:00|13912.5|13901.5|13897.5|13885.5|13921.5|13910.5|13891.5|13880.5|1779
1649181600000|2022-04-05 18:00:00|13896.5|13886.5|13896|13886|13906.5|13895.5|13893.5|13882.5|2565
1649185200000|2022-04-05 19:00:00|13895.5|13885.5|13863.5|13853.5|13898|13888|13860|13850|6142
1649188800000|2022-04-05 20:00:00|13864.5|13854.5|13871.5|13861.5|13875|13865|13860.5|13850.5|896
1649192400000|2022-04-05 21:00:00|13872|13862|13885.7|13861.7|13886.3|13871|13871.5|13855.4|21
1649196000000|2022-04-05 22:00:00|13883.5|13859.5|13881.5|13857.5|13884.8|13860.8|13872.5|13848.5|0
1649199600000|2022-04-05 23:00:00|13881.8|13857.8|13878.7|13854.7|13884.6|13860.6|13876|13852|0
1649203200000|2022-04-06 00:00:00|13878.1|13854.1|13872.2|13848.2|13884.8|13860.8|13830.7|13806.7|0
1649206800000|2022-04-06 01:00:00|13878.5|13868.5|13893.5|13883.5|13952.5|13942.5|13719.5|13709.5|95530
1649210400000|2022-04-06 02:00:00|13892.5|13882.5|13851.5|13841.5|13897.5|13887.5|13800.5|13790.5|44085
1649214000000|2022-04-06 03:00:00|13848.5|13838.5|13882.5|13872.5|13907.5|13897.5|13837.5|13827.5|17523
1649217600000|2022-04-06 04:00:00|13883.5|13873.5|13885.5|13875.5|13887.5|13877.5|13877.5|13867.5|1976
1649221200000|2022-04-06 05:00:00|13887.5|13877.5|13875.5|13865.5|13950.5|13940.5|13861.5|13851.5|34353
1649224800000|2022-04-06 06:00:00|13874.5|13864.5|13880.5|13870.5|13889.5|13879.5|13816.5|13806.5|51701
1649228400000|2022-04-06 07:00:00|13882.5|13869.5|13857.5|13846.5|13904.5|13893.5|13842.5|13831.5|11061
1649232000000|2022-04-06 08:00:00|13856.5|13845.5|13878|13854|13880.4|13863.5|13846.1|13822.1|4332
1649235600000|2022-04-06 09:00:00|13879.8|13855.8|13882.5|13871.5|13883.5|13872.5|13860.5|13849.5|3111
1649239200000|2022-04-06 10:00:00|13883.5|13872.5|13845.5|13834.5|13884.5|13873.5|13844.5|13832.5|2285
1649242800000|2022-04-06 11:00:00|13846.5|13835.5|13834.5|13823.5|13865.5|13854.5|13831.5|13820.5|2532
1649246400000|2022-04-06 12:00:00|13835.5|13822.5|13843.5|13831.5|13843.5|13832.5|13827.5|13816.5|1703
1649250000000|2022-04-06 13:00:00|13842.5|13830.5|13803.5|13792.5|13861.5|13849.5|13803.5|13792.5|5433
1649253600000|2022-04-06 14:00:00|13804.5|13793.5|13812.5|13800.5|13831.5|13819.5|13793.5|13782.5|4919
1649257200000|2022-04-06 15:00:00|13811.5|13799.5|13818.5|13807.5|13827.5|13815.5|13801.5|13790.5|2880
1649260800000|2022-04-06 16:00:00|13819.5|13808.5|13811.5|13799.5|13822.5|13811.5|13799.5|13788.5|1539
1649264400000|2022-04-06 17:00:00|13810.5|13798.5|13817.5|13805.5|13830.5|13819.5|13804.5|13793.5|1726
1649268000000|2022-04-06 18:00:00|13816.5|13804.5|13843|13833|13846.5|13835.5|13774.5|13762.5|5595
1649271600000|2022-04-06 19:00:00|13842|13832|13806|13796|13858.5|13848.5|13793.5|13783.5|3063
1649275200000|2022-04-06 20:00:00|13805.5|13795.5|13811|13801|13818|13808|13805|13795|360
1649278800000|2022-04-06 21:00:00|13811.5|13801.5|13817.2|13793.2|13818.7|13804.5|13810.5|13791.9|20
1649282400000|2022-04-06 22:00:00|13817.4|13793.4|13828.6|13804.6|13833.5|13809.5|13815.5|13791.5|0
1649286000000|2022-04-06 23:00:00|13828.2|13804.2|13797.1|13773.1|13830.4|13806.4|13794|13770|0
1649289600000|2022-04-07 00:00:00|13795.3|13771.3|13801|13777|13802.2|13778.2|13788.3|13764.3|0
1649293200000|2022-04-07 01:00:00|13801.3|13777.3|13914.5|13904.5|13992.5|13982.5|13775.5|13765.5|70065
1649296800000|2022-04-07 02:00:00|13910.5|13900.5|13919.5|13909.5|13937.5|13927.5|13858.5|13848.5|41907
1649300400000|2022-04-07 03:00:00|13920.5|13910.5|13766.8|13756.8|13936.5|13926.5|13766.8|13756.8|26844
1649304000000|2022-04-07 04:00:00|13765.8|13755.8|13800.8|13790.8|13808.8|13798.8|13763.8|13753.8|4632
1649307600000|2022-04-07 05:00:00|13802.8|13792.8|13872.8|13862.8|13891.8|13881.8|13774.8|13764.8|54537
1649311200000|2022-04-07 06:00:00|13871.8|13861.8|13826.8|13816.8|13915.8|13905.8|13822.8|13812.8|53803
1649314800000|2022-04-07 07:00:00|13827.8|13815.8|13804.8|13793.8|13827.8|13815.8|13788.8|13776.8|11253
1649318400000|2022-04-07 08:00:00|13799.7|13788.7|13830.4|13806.4|13832.8|13808.8|13775.7|13760.8|4210
1649322000000|2022-04-07 09:00:00|13830.7|13806.7|13800.7|13789.7|13831.6|13807.6|13791.7|13780.7|2785
1649325600000|2022-04-07 10:00:00|13799.7|13788.7|13803.7|13792.7|13807.7|13796.7|13797.7|13785.7|1235
1649329200000|2022-04-07 11:00:00|13802.7|13791.7|13802.7|13791.7|13832.7|13821.7|13797.7|13786.7|2754
1649332800000|2022-04-07 12:00:00|13804.7|13792.7|13794.7|13783.7|13807.7|13795.7|13786.7|13775.7|1495
1649336400000|2022-04-07 13:00:00|13795.7|13784.7|13790.7|13778.7|13816.7|13805.7|13781.7|13770.7|3787
1649340000000|2022-04-07 14:00:00|13789.7|13779.7|13768.7|13756.7|13799.7|13788.7|13760.7|13749.7|3709
1649343600000|2022-04-07 15:00:00|13767.7|13755.7|13742.7|13730.7|13778.7|13767.7|13738.7|13727.7|4813
1649347200000|2022-04-07 16:00:00|13741.7|13729.7|13746.7|13735.7|13752.7|13740.7|13740.7|13729.7|2279
1649350800000|2022-04-07 17:00:00|13745.7|13734.7|13784.7|13773.7|13786.7|13775.7|13745.7|13734.7|2836
1649354400000|2022-04-07 18:00:00|13785.7|13774.7|13806.2|13796.2|13807.2|13797.2|13774.7|13763.7|2995
1649358000000|2022-04-07 19:00:00|13803.2|13793.2|13792.7|13782.7|13824.2|13814.2|13789.2|13779.2|2676
1649361600000|2022-04-07 20:00:00|13793.2|13783.2|13800.7|13790.7|13803.7|13793.7|13793.2|13783.2|592
1649365200000|2022-04-07 21:00:00|13801.2|13791.2|13811.7|13787.7|13813.7|13795.7|13798.2|13784.7|40
1649368800000|2022-04-07 22:00:00|13810.7|13786.7|13819.7|13795.7|13820.3|13796.3|13810.7|13786.7|0
1649372400000|2022-04-07 23:00:00|13819.4|13795.4|13840.7|13816.7|13843.3|13819.3|13816|13792|0
1649376000000|2022-04-08 00:00:00|13839.4|13815.4|13822|13798|13848.3|13824.3|13807|13783|0
1649379600000|2022-04-08 01:00:00|13782.7|13772.7|13864.7|13854.7|13884.7|13874.7|13748.7|13738.7|55971
1649383200000|2022-04-08 02:00:00|13865.7|13855.7|13880.7|13870.7|13910.7|13900.7|13774.7|13764.7|45539
1649386800000|2022-04-08 03:00:00|13881.7|13871.7|13877.7|13867.7|13908.7|13898.7|13868.7|13858.7|15015
1649390400000|2022-04-08 04:00:00|13876.7|13866.7|13877.7|13867.7|13881.7|13871.7|13868.7|13858.7|1596
1649394000000|2022-04-08 05:00:00|13878.7|13868.7|13918.7|13908.7|13953.7|13943.7|13858.7|13848.7|29267
1649397600000|2022-04-08 06:00:00|13919.7|13909.7|13930.7|13920.7|13930.7|13920.7|13881.7|13871.7|25205
1649401200000|2022-04-08 07:00:00|13929.7|13918.7|13922.7|13910.7|13931.7|13920.7|13894.7|13882.7|7945
1649404800000|2022-04-08 08:00:00|13923.7|13911.7|13892.9|13868.9|13932.7|13920.7|13879.7|13855.7|5387
1649408400000|2022-04-08 09:00:00|13911.7|13897.7|13907.7|13895.7|13913.7|13902.7|13897.7|13886.7|2235
1649412000000|2022-04-08 10:00:00|13906.7|13894.7|13920.7|13909.7|13921.7|13910.7|13894.7|13883.7|1261
1649415600000|2022-04-08 11:00:00|13921.7|13910.7|13924.7|13912.7|13929.7|13918.7|13916.7|13905.7|624
1649419200000|2022-04-08 12:00:00|13923.7|13911.7|13903.7|13891.7|13926.7|13915.7|13902.7|13890.7|1435
1649422800000|2022-04-08 13:00:00|13902.7|13890.7|13865.7|13854.7|13902.7|13891.7|13864.7|13853.7|3619
1649426400000|2022-04-08 14:00:00|13864.7|13853.7|13915.7|13904.7|13915.7|13904.7|13863.7|13851.7|2590
1649430000000|2022-04-08 15:00:00|13913.7|13903.7|13899.7|13887.7|13922.7|13911.7|13888.7|13876.7|2465
1649433600000|2022-04-08 16:00:00|13898.7|13888.7|13907.7|13896.7|13917.7|13905.7|13894.7|13883.7|2453
1649437200000|2022-04-08 17:00:00|13908.7|13895.7|13888.7|13877.7|13909.7|13897.7|13884.7|13873.7|1800
1649440800000|2022-04-08 18:00:00|13887.7|13876.7|13874.2|13864.2|13889.7|13877.7|13862.7|13851.7|1629
1649444400000|2022-04-08 19:00:00|13873.7|13863.7|13864.7|13854.7|13884.2|13874.2|13859.2|13849.2|1962
1649448000000|2022-04-08 20:00:00|13865.2|13855.2|13877.7|13867.7|13877.7|13867.7|13864.7|13854.7|836
1649628000000|2022-04-10 22:00:00|13892.2|13868.2|13888.3|13864.3|13900.3|13876.3|13883.3|13859.3|0
1649631600000|2022-04-10 23:00:00|13888.9|13864.9|13852.7|13828.7|13890.2|13866.2|13852.7|13828.7|0
1649635200000|2022-04-11 00:00:00|13850.8|13826.8|13868.4|13844.4|13886.3|13862.3|13829.3|13805.3|0
1649638800000|2022-04-11 01:00:00|13868.2|13844.2|13605.7|13595.7|13868.2|13845.2|13566.7|13556.7|80224
1649642400000|2022-04-11 02:00:00|13603.7|13593.7|13501.7|13491.7|13621.7|13611.7|13450.7|13440.7|57776
1649646000000|2022-04-11 03:00:00|13500.7|13490.7|13550.7|13540.7|13579.7|13569.7|13470.7|13460.7|27035
1649649600000|2022-04-11 04:00:00|13551.7|13541.7|13555.7|13545.7|13570.7|13560.7|13551.7|13541.7|3046
1649653200000|2022-04-11 05:00:00|13556.7|13546.7|13589.7|13579.7|13589.7|13579.7|13504.7|13494.7|45936
1649656800000|2022-04-11 06:00:00|13591.7|13581.7|13524.7|13514.7|13592.7|13582.7|13502.7|13492.7|60415
1649660400000|2022-04-11 07:00:00|13525.7|13513.7|13519.7|13508.7|13553.7|13541.7|13498.7|13487.7|16645
1649664000000|2022-04-11 08:00:00|13520.7|13509.7|13550.9|13526.9|13591.7|13579.7|13508.7|13493.9|16121
1649667600000|2022-04-11 09:00:00|13530.7|13518.7|13562.7|13551.7|13578.7|13566.7|13518.7|13506.7|3773
1649671200000|2022-04-11 10:00:00|13561.7|13550.7|13598.7|13587.7|13598.7|13587.7|13558.7|13547.7|2545
1649674800000|2022-04-11 11:00:00|13600.7|13586.7|13577.7|13565.7|13607.7|13596.7|13570.7|13559.7|3745
1649678400000|2022-04-11 12:00:00|13576.7|13564.7|13558.7|13546.7|13580.7|13569.7|13550.7|13539.7|1694
1649682000000|2022-04-11 13:00:00|13560.7|13549.7|13600.7|13589.7|13603.7|13592.7|13547.7|13535.7|6371
1649685600000|2022-04-11 14:00:00|13599.7|13588.7|13563.7|13552.7|13619.7|13608.7|13562.7|13551.7|4086
1649689200000|2022-04-11 15:00:00|13562.7|13551.7|13562.7|13551.7|13577.7|13566.7|13554.7|13542.7|1800
1649692800000|2022-04-11 16:00:00|13563.7|13550.7|13563.7|13551.7|13571.7|13559.7|13553.7|13542.7|787
1649696400000|2022-04-11 17:00:00|13562.7|13552.7|13568.7|13556.7|13577.7|13565.7|13559.7|13548.7|1000
1649700000000|2022-04-11 18:00:00|13569.7|13557.7|13564.2|13554.2|13573.2|13563.2|13550.7|13539.7|2251
1649703600000|2022-04-11 19:00:00|13565.2|13555.2|13515.7|13505.7|13570.7|13560.7|13511.2|13501.2|3380
1649707200000|2022-04-11 20:00:00|13516.7|13506.7|13532.2|13522.2|13532.2|13522.2|13516.7|13506.7|674
1649710800000|2022-04-11 21:00:00|13531.2|13521.2|13537|13513|13538.4|13522.2|13530.2|13511.4|27
1649714400000|2022-04-11 22:00:00|13539.6|13515.6|13544.8|13520.8|13546.1|13522.1|13538.7|13514.7|0
1649718000000|2022-04-11 23:00:00|13545.4|13521.4|13526.5|13502.5|13545.4|13521.4|13520.4|13496.4|0
1649721600000|2022-04-12 00:00:00|13525.9|13501.9|13513|13489|13535.5|13511.5|13500.3|13476.3|0
1649725200000|2022-04-12 01:00:00|13512.7|13488.7|13607.7|13597.7|13635.2|13625.2|13488.7|13478.7|66045
1649728800000|2022-04-12 02:00:00|13608.7|13598.7|13565.7|13555.7|13631.7|13621.7|13554.7|13544.7|34992
1649732400000|2022-04-12 03:00:00|13564.7|13554.7|13540.7|13530.7|13594.7|13584.7|13517.7|13507.7|20633
1649736000000|2022-04-12 04:00:00|13541.7|13531.7|13530.7|13520.7|13548.7|13538.7|13530.7|13520.7|2641
1649739600000|2022-04-12 05:00:00|13529.7|13519.7|13749.7|13739.7|13790.7|13780.7|13475.7|13465.7|94192
1649743200000|2022-04-12 06:00:00|13747.7|13737.7|13801.7|13791.7|13829.7|13819.7|13724.7|13714.7|59844
1649746800000|2022-04-12 07:00:00|13800.7|13790.7|13768.7|13756.7|13800.7|13790.7|13749.7|13737.7|12549
1649750400000|2022-04-12 08:00:00|13766.7|13755.7|13795.8|13771.8|13820.1|13796.1|13760.7|13747|5870
1649754000000|2022-04-12 09:00:00|13797.6|13773.6|13789.7|13778.7|13797.6|13784.7|13768.7|13754.7|2348
1649757600000|2022-04-12 10:00:00|13790.7|13779.7|13790.7|13779.7|13796.7|13784.7|13783.7|13772.7|1124
1649761200000|2022-04-12 11:00:00|13789.7|13778.7|13802.7|13790.7|13804.7|13792.7|13787.7|13775.7|1756
1649764800000|2022-04-12 12:00:00|13803.7|13791.7|13854.7|13843.7|13864.7|13853.7|13789.7|13777.7|4305
1649768400000|2022-04-12 13:00:00|13853.7|13842.7|13856.7|13844.7|13857.7|13845.7|13799.7|13788.7|5638
1649772000000|2022-04-12 14:00:00|13857.7|13845.7|13825.7|13814.7|13859.7|13848.7|13809.7|13798.7|4303
1649775600000|2022-04-12 15:00:00|13824.7|13813.7|13834.7|13823.7|13843.7|13832.7|13811.7|13800.7|2676
1649779200000|2022-04-12 16:00:00|13833.7|13822.7|13827.7|13816.7|13836.7|13825.7|13816.7|13805.7|2111
1649782800000|2022-04-12 17:00:00|13828.7|13815.7|13795.7|13783.7|13832.7|13820.7|13789.7|13778.7|2761
1649786400000|2022-04-12 18:00:00|13794.7|13782.7|13788.2|13778.2|13803.7|13792.7|13780.7|13768.7|3367
1649790000000|2022-04-12 19:00:00|13787.7|13777.7|13780.7|13770.7|13792.2|13782.2|13765.2|13755.2|3333
1649793600000|2022-04-12 20:00:00|13780.2|13770.2|13793.2|13783.2|13793.2|13783.2|13779.2|13769.2|798
1649797200000|2022-04-12 21:00:00|13793.7|13783.7|13795.8|13771.8|13796.3|13785.7|13793.2|13769.7|4
1649800800000|2022-04-12 22:00:00|13799.1|13775.1|13815.5|13791.5|13815.5|13791.5|13790.3|13766.3|0
1649804400000|2022-04-12 23:00:00|13814.9|13790.9|13836.7|13812.7|13836.7|13812.7|13814.5|13790.5|0
1649808000000|2022-04-13 00:00:00|13836|13812|13830.1|13806.1|13865.4|13841.4|13827.9|13803.9|0
1649811600000|2022-04-13 01:00:00|13806.5|13796.5|13822.5|13812.5|13861|13851|13723|13713|55310
1649815200000|2022-04-13 02:00:00|13824.5|13814.5|13880.5|13870.5|13896.5|13886.5|13802.5|13792.5|35266
1649818800000|2022-04-13 03:00:00|13879.5|13869.5|13836.5|13826.5|13903.5|13893.5|13829.5|13819.5|16021
1649822400000|2022-04-13 04:00:00|13838.5|13828.5|13829.5|13819.5|13840.5|13830.5|13826.5|13816.5|2130
1649826000000|2022-04-13 05:00:00|13832.5|13822.5|13961.5|13951.5|13982.5|13972.5|13825.5|13815.5|40477
1649829600000|2022-04-13 06:00:00|13962.5|13952.5|13802.5|13792.5|13962.5|13952.5|13802.5|13792.5|45232
1649833200000|2022-04-13 07:00:00|13804.5|13794.5|13816.5|13804.5|13816.5|13805.5|13760.5|13749.5|14675
1649836800000|2022-04-13 08:00:00|13815.5|13805.5|13813.5|13789.5|13822.7|13805.5|13785.5|13770.5|3817
1649840400000|2022-04-13 09:00:00|13813.4|13789.4|13781.5|13769.5|13813.4|13795.5|13771.5|13760.5|2408
1649844000000|2022-04-13 10:00:00|13782.5|13770.5|13803.5|13792.5|13808.5|13796.5|13780.5|13769.5|1562
1649847600000|2022-04-13 11:00:00|13804.5|13791.5|13813.5|13802.5|13866.5|13854.5|13801.5|13790.5|5513
1649851200000|2022-04-13 12:00:00|13814.5|13801.5|13817.5|13806.5|13828.5|13816.5|13800.5|13788.5|2697
1649854800000|2022-04-13 13:00:00|13818.5|13807.5|13854.5|13842.5|13861.5|13850.5|13788.5|13776.5|5208
1649858400000|2022-04-13 14:00:00|13853.5|13843.5|13864.5|13852.5|13867.5|13856.5|13845.5|13834.5|5017
1649862000000|2022-04-13 15:00:00|13863.5|13853.5|13901.5|13890.5|13901.5|13890.5|13861.5|13850.5|4074
1649865600000|2022-04-13 16:00:00|13900.5|13889.5|13901.5|13890.5|13905.5|13893.5|13891.5|13880.5|2324
1649869200000|2022-04-13 17:00:00|13900.5|13889.5|13888.5|13877.5|13903.5|13892.5|13882.5|13870.5|1172
1649872800000|2022-04-13 18:00:00|13887.5|13876.5|13892|13882|13900.5|13890.5|13882.5|13870.5|1262
1649876400000|2022-04-13 19:00:00|13893|13883|13888|13878|13900|13890|13886.5|13876.5|1763
1649880000000|2022-04-13 20:00:00|13887.5|13877.5|13893|13883|13894|13884|13882.5|13872.5|404
1649883600000|2022-04-13 21:00:00|13893.5|13883.5|13890.4|13866.4|13894.9|13884.5|13890.4|13866.4|5
1649887200000|2022-04-13 22:00:00|13888.9|13864.9|13902.2|13878.2|13903|13879|13888.3|13864.3|0
1649890800000|2022-04-13 23:00:00|13902.5|13878.5|13886.7|13862.7|13902.8|13878.8|13886|13862|0
1649894400000|2022-04-14 00:00:00|13887.9|13863.9|13877.9|13853.9|13919.8|13895.8|13877.6|13853.6|0
1649898000000|2022-04-14 01:00:00|13882.2|13872.2|13930.7|13920.7|13973.2|13963.2|13838.7|13828.7|42937
1649901600000|2022-04-14 02:00:00|13929.7|13919.7|13949.7|13939.7|14055.7|14045.7|13892.7|13882.7|40307
1649905200000|2022-04-14 03:00:00|13948.7|13938.7|13936.7|13926.7|13980.7|13970.7|13921.7|13911.7|11353
1649908800000|2022-04-14 04:00:00|13937.7|13927.7|13943.7|13933.7|13953.7|13943.7|13929.7|13919.7|2449
1649912400000|2022-04-14 05:00:00|13939.7|13929.7|14067.7|14057.7|14095.7|14085.7|13939.7|13929.7|42191
1649916000000|2022-04-14 06:00:00|14069.7|14059.7|13959.7|13949.7|14089.7|14079.7|13959.7|13949.7|36718
1649919600000|2022-04-14 07:00:00|13960.7|13950.7|13990.7|13978.7|13994.7|13982.7|13954.7|13942.7|9690
1649923200000|2022-04-14 08:00:00|13989.7|13979.7|13988.3|13964.3|14006.7|13995.7|13970.2|13946.2|5008
1649926800000|2022-04-14 09:00:00|13981.7|13971.7|13976.7|13965.7|13993.7|13982.7|13971.7|13960.7|1599
1649930400000|2022-04-14 10:00:00|13975.7|13964.7|13978.7|13967.7|13986.7|13975.7|13970.7|13959.7|673
1649934000000|2022-04-14 11:00:00|13977.7|13966.7|13968.7|13956.7|13989.7|13978.7|13957.7|13946.7|1246
1649937600000|2022-04-14 12:00:00|13967.7|13955.7|13961.7|13949.7|13979.7|13967.7|13960.7|13949.7|1933
1649941200000|2022-04-14 13:00:00|13960.7|13950.7|13939.7|13927.7|13969.7|13958.7|13929.7|13918.7|4644
1649944800000|2022-04-14 14:00:00|13940.7|13928.7|13945.7|13934.7|13960.7|13949.7|13934.7|13922.7|3638
1649948400000|2022-04-14 15:00:00|13944.7|13933.7|13937.7|13926.7|13960.7|13949.7|13934.7|13922.7|2318
1649952000000|2022-04-14 16:00:00|13936.7|13925.7|13928.7|13917.7|13947.7|13936.7|13919.7|13907.7|1441
1649955600000|2022-04-14 17:00:00|13930.7|13919.7|13946.7|13935.7|13947.7|13936.7|13922.7|13911.7|1156
1649959200000|2022-04-14 18:00:00|13945.7|13934.7|13932.2|13922.2|13952.7|13941.7|13929.2|13919.2|1220
1649962800000|2022-04-14 19:00:00|13930.7|13920.7|13927.7|13917.7|13940.2|13930.2|13916.2|13906.2|1527
1649966400000|2022-04-14 20:00:00|13927.2|13917.2|13925.2|13915.2|13927.2|13917.2|13916.2|13906.2|521
1649970000000|2022-04-14 21:00:00|13924.7|13914.7|13924.7|13914.7|13925.7|13915.7|13923.2|13913.2|20
1649984400000|2022-04-15 01:00:00|13931.2|13921.2|13924.7|13914.7|13972.7|13962.7|13847.7|13837.7|39185
1649988000000|2022-04-15 02:00:00|13925.7|13915.7|13937.7|13927.7|13982.7|13972.7|13920.7|13910.7|17627
1649991600000|2022-04-15 03:00:00|13938.7|13928.7|13936.7|13926.7|13955.7|13945.7|13894.7|13884.7|8047
1649995200000|2022-04-15 04:00:00|13937.7|13927.7|13937.7|13927.7|13943.7|13933.7|13930.7|13920.7|1000
1649998800000|2022-04-15 05:00:00|13936.7|13926.7|14004.7|13994.7|14036.7|14026.7|13910.7|13900.7|33368
1650002400000|2022-04-15 06:00:00|14005.7|13995.7|13974.7|13964.7|14032.7|14022.7|13948.7|13938.7|20088
1650006000000|2022-04-15 07:00:00|13975.7|13962.7|13953.7|13941.7|13982.7|13971.7|13951.7|13940.7|3500
1650009600000|2022-04-15 08:00:00|13952.7|13942.7|13973.7|13961.7|13973.7|13961.7|13951.7|13940.7|1227
1650013200000|2022-04-15 09:00:00|13984.7|13972.7|13980.7|13967.7|13993.7|13981.7|13978.7|13966.7|650
1650016800000|2022-04-15 10:00:00|13978.7|13966.7|13950.7|13938.7|14013.7|14001.7|13924.7|13912.7|3823
1650020400000|2022-04-15 11:00:00|13949.7|13939.7|13897.7|13886.7|13949.7|13939.7|13882.7|13871.7|2714
1650024000000|2022-04-15 12:00:00|13896.7|13885.7|13904.7|13892.7|13912.7|13900.7|13896.7|13884.7|376
1650027600000|2022-04-15 13:00:00|13903.7|13893.7|13899.7|13887.7|13909.7|13897.7|13886.7|13875.7|602
1650031200000|2022-04-15 14:00:00|13898.7|13885.7|13902.7|13891.7|13911.7|13899.7|13894.7|13882.7|437
1650034800000|2022-04-15 15:00:00|13901.7|13890.7|13906.7|13895.7|13910.7|13899.7|13900.7|13887.7|327
1650038400000|2022-04-15 16:00:00|13907.7|13894.7|13901.7|13889.7|13907.7|13896.7|13899.7|13887.7|164
1650042000000|2022-04-15 17:00:00|13902.7|13888.7|13897.7|13885.7|13902.7|13889.7|13895.7|13884.7|218
1650045600000|2022-04-15 18:00:00|13896.7|13884.7|13890.7|13880.7|13898.7|13885.7|13889.2|13877.7|262
1650049200000|2022-04-15 19:00:00|13890.2|13880.2|13894.2|13884.2|13895.7|13885.7|13890.2|13880.2|94
1650052800000|2022-04-15 20:00:00|13893.7|13883.7|13889.7|13879.7|13896.2|13886.2|13889.7|13879.7|245
1650232800000|2022-04-17 22:00:00|13885.4|13861.4|13859.1|13835.1|13907.7|13883.7|13850|13826|0
1650236400000|2022-04-17 23:00:00|13859.8|13835.8|13820.6|13796.6|13860.4|13836.4|13818.1|13794.1|0
1650240000000|2022-04-18 00:00:00|13819.9|13795.9|13882.9|13858.9|13884.2|13860.2|13819|13795|0
1650243600000|2022-04-18 01:00:00|13878.2|13868.2|13727.7|13717.7|13885.2|13875.2|13678.7|13668.7|77142
1650247200000|2022-04-18 02:00:00|13733.7|13723.7|13700.5|13690.5|13753.5|13743.5|13649.5|13639.5|42894
1650250800000|2022-04-18 03:00:00|13699.5|13689.5|13709.5|13699.5|13736.5|13726.5|13677.5|13667.5|12231
1650254400000|2022-04-18 04:00:00|13708.5|13698.5|13713.5|13703.5|13720.5|13710.5|13705.5|13695.5|2079
1650258000000|2022-04-18 05:00:00|13714.5|13704.5|13715.5|13705.5|13757.5|13747.5|13675.5|13665.5|24057
1650261600000|2022-04-18 06:00:00|13716.5|13706.5|13740.5|13730.5|13755.5|13745.5|13688.5|13678.5|17992
1650265200000|2022-04-18 07:00:00|13742.5|13731.5|13730.5|13717.5|13743.5|13732.5|13723.5|13711.5|6378
1650268800000|2022-04-18 08:00:00|13729.5|13718.5|13744.7|13720.7|13761.5|13750.5|13726.5|13713.5|6450
1650272400000|2022-04-18 09:00:00|13723.5|13716.5|13739.5|13727.5|13745.5|13733.5|13723.5|13712.5|1057
1650276000000|2022-04-18 10:00:00|13738.5|13728.5|13743.5|13731.5|13745.5|13733.5|13736.5|13724.5|257
1650279600000|2022-04-18 11:00:00|13745.5|13732.5|13737.5|13725.5|13763.5|13752.5|13737.5|13725.5|950
1650283200000|2022-04-18 12:00:00|13736.5|13726.5|13733.5|13722.5|13742.5|13731.5|13725.5|13714.5|810
1650286800000|2022-04-18 13:00:00|13734.5|13723.5|13740.5|13729.5|13758.5|13747.5|13732.5|13721.5|2897
1650290400000|2022-04-18 14:00:00|13741.5|13728.5|13778.5|13767.5|13786.5|13775.5|13733.5|13721.5|3593
1650294000000|2022-04-18 15:00:00|13777.5|13766.5|13771.5|13760.5|13786.5|13774.5|13761.5|13750.5|2426
1650297600000|2022-04-18 16:00:00|13773.5|13762.5|13777.5|13766.5|13782.5|13771.5|13756.5|13744.5|2304
1650301200000|2022-04-18 17:00:00|13775.5|13765.5|13801.5|13789.5|13807.5|13795.5|13772.5|13761.5|2190
1650304800000|2022-04-18 18:00:00|13802.5|13788.5|13784.5|13774.5|13803.5|13792.5|13781.5|13769.5|3096
1650308400000|2022-04-18 19:00:00|13785|13775|13769|13759|13787|13777|13750|13740|3497
1650312000000|2022-04-18 20:00:00|13770|13760|13788.5|13778.5|13788.5|13778.5|13769.5|13759.5|605
1650315600000|2022-04-18 21:00:00|13789|13779|13789.6|13765.6|13793|13783|13786.5|13762.5|19
1650319200000|2022-04-18 22:00:00|13785.8|13761.8|13788.5|13764.5|13797.4|13773.4|13783|13759|0
1650322800000|2022-04-18 23:00:00|13789.8|13765.8|13816|13792|13816.5|13792.5|13784.8|13760.8|0
1650326400000|2022-04-19 00:00:00|13816.6|13792.6|13784.9|13760.9|13820.4|13796.4|13757.6|13733.6|0
1650330000000|2022-04-19 01:00:00|13784.6|13760.6|13725.5|13715.5|13887|13877|13721|13711|70801
1650333600000|2022-04-19 02:00:00|13726.5|13716.5|13717.5|13707.5|13775.5|13765.5|13711.5|13701.5|31655
1650337200000|2022-04-19 03:00:00|13718.5|13708.5|13749.5|13739.5|13766.5|13756.5|13693.5|13683.5|16358
1650340800000|2022-04-19 04:00:00|13748.5|13738.5|13751.5|13741.5|13757.5|13747.5|13745.5|13735.5|1289
1650344400000|2022-04-19 05:00:00|13752.5|13742.5|13650.5|13640.5|13765.5|13755.5|13629.5|13619.5|37788
1650348000000|2022-04-19 06:00:00|13651.5|13641.5|13704.5|13694.5|13707.5|13697.5|13600.5|13590.5|40763
1650351600000|2022-04-19 07:00:00|13705.5|13693.5|13667.5|13656.5|13706.5|13695.5|13651.5|13640.5|10381
1650355200000|2022-04-19 08:00:00|13666|13655|13625.2|13601.2|13672.7|13657|13615|13591|8411
1650358800000|2022-04-19 09:00:00|13624.8|13600.8|13639|13628|13651|13639|13624.8|13600.8|3139
1650362400000|2022-04-19 10:00:00|13638|13627|13649|13637|13650|13639|13638|13627|1148
1650366000000|2022-04-19 11:00:00|13650|13638|13654|13643|13661|13650|13647|13635|1324
1650369600000|2022-04-19 12:00:00|13653|13642|13636|13625|13660|13649|13636|13625|1192
1650373200000|2022-04-19 13:00:00|13637|13626|13627|13616|13643|13631|13604|13593|5137
1650376800000|2022-04-19 14:00:00|13628|13617|13667|13656|13673|13662|13615|13604|4214
1650380400000|2022-04-19 15:00:00|13666|13655|13669|13658|13678|13667|13657|13646|3788
1650384000000|2022-04-19 16:00:00|13668|13657|13665|13653|13678|13666|13661|13650|1566
1650387600000|2022-04-19 17:00:00|13664|13654|13661|13650|13668|13657|13652|13640|2238
1650391200000|2022-04-19 18:00:00|13660|13649|13662.5|13652.5|13669|13658|13647|13635|2172
1650394800000|2022-04-19 19:00:00|13663.5|13653.5|13688|13678|13691.5|13681.5|13659.5|13649.5|2805
1650398400000|2022-04-19 20:00:00|13687.5|13677.5|13672.5|13662.5|13687.5|13677.5|13670|13660|1044
1650402000000|2022-04-19 21:00:00|13672|13662|13675.8|13651.8|13679|13666.5|13672|13650.4|18
1650405600000|2022-04-19 22:00:00|13677.2|13653.2|13722.9|13698.9|13731.7|13707.7|13673.5|13649.5|0
1650409200000|2022-04-19 23:00:00|13723.5|13699.5|13723.1|13699.1|13725.6|13701.6|13710.7|13686.7|0
1650412800000|2022-04-20 00:00:00|13722.5|13698.5|13693.6|13669.6|13731.5|13707.5|13686.3|13662.3|0
1650416400000|2022-04-20 01:00:00|13692.7|13668.7|13496|13486|13712.5|13702.5|13485|13475|72953
1650420000000|2022-04-20 02:00:00|13495|13485|13645|13635|13654|13644|13468|13458|45450
1650423600000|2022-04-20 03:00:00|13644|13634|13667|13657|13696|13686|13634|13624|19152
1650427200000|2022-04-20 04:00:00|13665|13655|13668|13658|13669|13659|13658|13648|1739
1650430800000|2022-04-20 05:00:00|13667|13657|13567|13557|13688|13678|13535|13525|33385
1650434400000|2022-04-20 06:00:00|13568|13558|13501|13491|13577|13567|13489|13479|42755
1650438000000|2022-04-20 07:00:00|13502|13490|13511|13500|13534|13523|13497|13485|11582
1650441600000|2022-04-20 08:00:00|13512|13501|13536.3|13512.3|13545.8|13521.8|13498|13475.8|5775
1650445200000|2022-04-20 09:00:00|13535.4|13511.4|13542|13531|13549|13538|13504|13493|1993
1650448800000|2022-04-20 10:00:00|13541|13530|13548|13536|13554|13543|13539|13528|1416
1650452400000|2022-04-20 11:00:00|13547|13537|13560|13549|13563|13552|13534|13522|1436
1650456000000|2022-04-20 12:00:00|13559|13547|13558|13547|13571|13560|13548|13536|2853
1650459600000|2022-04-20 13:00:00|13557|13546|13516|13505|13563|13552|13514|13502|3387
1650463200000|2022-04-20 14:00:00|13517|13506|13508|13497|13524|13513|13503|13492|5210
1650466800000|2022-04-20 15:00:00|13509|13498|13505|13493|13514|13503|13491|13480|1591
1650470400000|2022-04-20 16:00:00|13506|13494|13506|13495|13515|13504|13490|13479|1661
1650474000000|2022-04-20 17:00:00|13507|13496|13515|13504|13523|13512|13505|13494|732
1650477600000|2022-04-20 18:00:00|13514|13503|13494.5|13484.5|13523|13511|13485.5|13475.5|1695
1650481200000|2022-04-20 19:00:00|13494|13484|13507.5|13497.5|13516.5|13506.5|13493.5|13483.5|2099
1650484800000|2022-04-20 20:00:00|13507|13497|13513.5|13503.5|13517|13507|13505|13495|751
1650488400000|2022-04-20 21:00:00|13514|13504|13526.3|13502.3|13527.8|13505.5|13507.5|13497.5|48
1650492000000|2022-04-20 22:00:00|13523.6|13499.6|13519.8|13495.8|13537.5|13513.5|13516.8|13492.8|0
1650495600000|2022-04-20 23:00:00|13519.2|13495.2|13525.7|13501.7|13531.2|13507.2|13518|13494|0
1650499200000|2022-04-21 00:00:00|13525.1|13501.1|13548.6|13524.6|13548.9|13524.9|13525.1|13501.1|0
1650502800000|2022-04-21 01:00:00|13527.5|13517.5|13547.5|13537.5|13607.5|13597.5|13422.5|13412.5|72604
1650506400000|2022-04-21 02:00:00|13549.5|13539.5|13498.5|13488.5|13585.5|13575.5|13466.5|13456.5|42657
1650510000000|2022-04-21 03:00:00|13497.5|13487.5|13402.5|13392.5|13501.5|13491.5|13370.5|13360.5|24514
1650513600000|2022-04-21 04:00:00|13400.5|13390.5|13409.5|13399.5|13415.5|13405.5|13400.5|13390.5|2580
1650517200000|2022-04-21 05:00:00|13408.5|13398.5|13387.5|13377.5|13527.5|13517.5|13367.5|13357.5|89356
1650520800000|2022-04-21 06:00:00|13386.5|13376.5|13354.5|13344.5|13416.5|13406.5|13280.5|13270.5|70795
1650524400000|2022-04-21 07:00:00|13357.5|13343.5|13380.5|13369.5|13388.5|13377.5|13341.5|13330.5|12391
1650528000000|2022-04-21 08:00:00|13381.5|13370.5|13356.4|13332.4|13391.5|13379.5|13344.4|13320.4|9740
1650531600000|2022-04-21 09:00:00|13365.5|13349.5|13359.5|13348.5|13371.5|13360.5|13349.5|13338.5|3406
1650535200000|2022-04-21 10:00:00|13360.5|13349.5|13365.5|13353.5|13371.5|13360.5|13359.5|13348.5|1357
1650538800000|2022-04-21 11:00:00|13366.5|13354.5|13384.5|13372.5|13389.5|13378.5|13357.5|13346.5|3494
1650542400000|2022-04-21 12:00:00|13383.5|13373.5|13375.5|13364.5|13386.5|13375.5|13374.5|13363.5|532
1650546000000|2022-04-21 13:00:00|13374.5|13362.5|13338.5|13327.5|13397.5|13386.5|13336.5|13325.5|8251
1650549600000|2022-04-21 14:00:00|13339.5|13328.5|13329.5|13318.5|13345.5|13334.5|13303.5|13292.5|6295
1650553200000|2022-04-21 15:00:00|13328.5|13317.5|13288.5|13277.5|13331.5|13320.5|13286.5|13275.5|4210
1650556800000|2022-04-21 16:00:00|13289.5|13278.5|13267.5|13256.5|13295.5|13283.5|13262.5|13251.5|4211
1650560400000|2022-04-21 17:00:00|13266.5|13255.5|13264.5|13252.5|13287.5|13276.5|13255.5|13244.5|3210
1650564000000|2022-04-21 18:00:00|13263.5|13251.5|13256.5|13246.5|13284.5|13273.5|13251|13241|3681
1650567600000|2022-04-21 19:00:00|13256|13246|13268.5|13258.5|13274|13264|13246|13236|5868
1650571200000|2022-04-21 20:00:00|13269.5|13259.5|13266.5|13256.5|13271.5|13261.5|13256|13246|964
1650574800000|2022-04-21 21:00:00|13266|13256|13263.9|13239.9|13267.1|13257|13255|13237.6|26
1650578400000|2022-04-21 22:00:00|13266.9|13242.9|13267.9|13243.9|13276.4|13252.4|13256.4|13232.4|0
1650582000000|2022-04-21 23:00:00|13267.3|13243.3|13246.6|13222.6|13272.7|13248.7|13242.9|13218.9|0
1650585600000|2022-04-22 00:00:00|13247.2|13223.2|13225.8|13201.8|13261.2|13237.2|13203.4|13179.4|0
1650589200000|2022-04-22 01:00:00|13256.5|13246.5|13373.5|13363.5|13405.5|13395.5|13203|13193|92815
1650592800000|2022-04-22 02:00:00|13375.5|13365.5|13410.5|13400.5|13506.5|13496.5|13364.5|13354.5|60822
1650596400000|2022-04-22 03:00:00|13409.5|13399.5|13464.5|13454.5|13503.5|13493.5|13406.5|13396.5|25995
1650600000000|2022-04-22 04:00:00|13463.5|13453.5|13477.5|13467.5|13480.5|13470.5|13460.5|13450.5|4086
1650603600000|2022-04-22 05:00:00|13475.5|13465.5|13537.5|13527.5|13550.5|13540.5|13435.5|13425.5|51949
1650607200000|2022-04-22 06:00:00|13538.5|13528.5|13480.5|13470.5|13540.5|13530.5|13441.5|13431.5|47893
1650610800000|2022-04-22 07:00:00|13481.5|13469.5|13475.5|13464.5|13495.5|13484.5|13438.5|13427.5|13739
1650614400000|2022-04-22 08:00:00|13474.5|13463.5|13432.8|13408.8|13483.5|13472.5|13420.3|13396.3|4346
1650618000000|2022-04-22 09:00:00|13441.5|13432.5|13401.5|13390.5|13443.5|13432.5|13400.5|13389.5|4843
1650621600000|2022-04-22 10:00:00|13402.5|13389.5|13416.5|13405.5|13423.5|13411.5|13396.5|13385.5|2045
1650625200000|2022-04-22 11:00:00|13417.5|13406.5|13447.5|13436.5|13451.5|13440.5|13417.5|13405.5|3117
1650628800000|2022-04-22 12:00:00|13448.5|13438.5|13436.5|13425.5|13450.5|13439.5|13430.5|13419.5|1489
1650632400000|2022-04-22 13:00:00|13434.5|13424.5|13446.5|13434.5|13452.5|13440.5|13404.5|13393.5|5700
1650636000000|2022-04-22 14:00:00|13445.5|13433.5|13429.5|13418.5|13489.5|13478.5|13415.5|13404.5|5768
1650639600000|2022-04-22 15:00:00|13431.5|13419.5|13391.5|13380.5|13453.5|13441.5|13389.5|13378.5|4581
1650643200000|2022-04-22 16:00:00|13390.5|13379.5|13360.5|13349.5|13392.5|13381.5|13359.5|13348.5|5333
1650646800000|2022-04-22 17:00:00|13361.5|13350.5|13361.5|13350.5|13374.5|13363.5|13355.5|13344.5|3343
1650650400000|2022-04-22 18:00:00|13360.5|13349.5|13353|13343|13370.5|13359.5|13346|13336|3528
1650654000000|2022-04-22 19:00:00|13354|13344|13363.5|13353.5|13385|13375|13347|13337|5035
1650657600000|2022-04-22 20:00:00|13364.5|13354.5|13357|13347|13366|13356|13348.5|13338.5|1614
1650837600000|2022-04-24 22:00:00|13372.5|13348.5|13384|13360|13396.8|13372.8|13354.7|13330.7|0
1650841200000|2022-04-24 23:00:00|13385.2|13361.2|13373.2|13349.2|13398.7|13374.7|13368.7|13344.7|0
1650844800000|2022-04-25 00:00:00|13372.9|13348.9|13330.8|13306.8|13381.1|13357.1|13322.4|13298.4|0
1650848400000|2022-04-25 01:00:00|13332.4|13308.4|13201.5|13191.5|13334.2|13310.2|13102.5|13092.5|142176
1650852000000|2022-04-25 02:00:00|13202.5|13192.5|13194.5|13184.5|13271.5|13261.5|13106.5|13096.5|83355
1650855600000|2022-04-25 03:00:00|13195.5|13185.5|13198.5|13188.5|13319.5|13309.5|13171.5|13161.5|56476
1650859200000|2022-04-25 04:00:00|13201.5|13191.5|13194.5|13184.5|13205.5|13195.5|13179.5|13169.5|11976
1650862800000|2022-04-25 05:00:00|13197.5|13187.5|13112.5|13102.5|13277.5|13267.5|13109.5|13099.5|93800
1650866400000|2022-04-25 06:00:00|13113.5|13103.5|12834.5|12824.5|13142.5|13132.5|12808.5|12798.5|145500
1650870000000|2022-04-25 07:00:00|12836.5|12823.5|12764.5|12752.5|12842.5|12829.5|12758.5|12746.5|52510
1650873600000|2022-04-25 08:00:00|12763.5|12751.5|12745.6|12721.6|12784.4|12761.5|12724.5|12701.4|21424
1650877200000|2022-04-25 09:00:00|12743.8|12719.8|12778.5|12767.5|12791.5|12780.5|12738.5|12719.4|8006
1650880800000|2022-04-25 10:00:00|12777.5|12766.5|12748.5|12737.5|12786.5|12775.5|12727.5|12715.5|3364
1650884400000|2022-04-25 11:00:00|12749.5|12736.5|12822.5|12811.5|12845.5|12833.5|12684.5|12673.5|16431
1650888000000|2022-04-25 12:00:00|12820.5|12810.5|12781.5|12770.5|12823.5|12812.5|12768.5|12757.5|6796
1650891600000|2022-04-25 13:00:00|12780.5|12769.5|12764.5|12753.5|12811.5|12799.5|12728.5|12717.5|13457
1650895200000|2022-04-25 14:00:00|12765.5|12754.5|12751.5|12740.5|12833.5|12822.5|12751.5|12740.5|8519
1650898800000|2022-04-25 15:00:00|12752.5|12741.5|12746.5|12735.5|12788.5|12776.5|12742.5|12731.5|6598
1650902400000|2022-04-25 16:00:00|12747.5|12736.5|12757.5|12746.5|12781.5|12769.5|12742.5|12730.5|7166
1650906000000|2022-04-25 17:00:00|12758.5|12747.5|12763.5|12751.5|12778.5|12767.5|12741.5|12730.5|4035
1650909600000|2022-04-25 18:00:00|12764.5|12752.5|12811|12801|12828|12818|12756.5|12744.5|4889
1650913200000|2022-04-25 19:00:00|12810|12800|12834.5|12824.5|12842|12832|12790|12780|5045
1650916800000|2022-04-25 20:00:00|12834|12824|12819.5|12809.5|12834|12824|12818.5|12808.5|1224
1650920400000|2022-04-25 21:00:00|12819|12809|12837.1|12813.1|12838.1|12814.1|12818|12808|34
1650924000000|2022-04-25 22:00:00|12837.4|12813.4|12835.6|12811.6|12839.6|12815.6|12826.1|12802.1|0
1650927600000|2022-04-25 23:00:00|12835.9|12811.9|12842.1|12818.1|12843.3|12819.3|12833.4|12809.4|0
1650931200000|2022-04-26 00:00:00|12841.5|12817.5|12851|12827|12852.1|12828.1|12833.8|12809.8|0
1650934800000|2022-04-26 01:00:00|12850.7|12826.7|12856.2|12846.2|12951.7|12941.7|12825.2|12815.2|162818
1650938400000|2022-04-26 02:00:00|12853.2|12843.2|13085.2|13075.2|13129.2|13119.2|12850.2|12840.2|167487
1650942000000|2022-04-26 03:00:00|13084.2|13074.2|13174.2|13164.2|13184.2|13174.2|13068.2|13058.2|72757
1650945600000|2022-04-26 04:00:00|13175.2|13165.2|13146.2|13136.2|13178.2|13168.2|13144.2|13134.2|20848
1650949200000|2022-04-26 05:00:00|13148.2|13138.2|13008.2|12998.2|13153.2|13143.2|13005.2|12995.2|94419
1650952800000|2022-04-26 06:00:00|13009.2|12999.2|12915.2|12905.2|13015.2|13005.2|12871.2|12861.2|119315
1650956400000|2022-04-26 07:00:00|12917.2|12903.2|12911.2|12899.2|12925.2|12913.2|12878.2|12866.2|27326
1650960000000|2022-04-26 08:00:00|12910.2|12900.2|12936.9|12912.9|12938.2|12927.2|12883.2|12872.2|9712
1650963600000|2022-04-26 09:00:00|12936.8|12912.8|12911.2|12899.2|12939.4|12922.2|12902.2|12891.2|3266
1650967200000|2022-04-26 10:00:00|12912.2|12900.2|12918.2|12906.2|12929.2|12918.2|12896.2|12885.2|1827
1650970800000|2022-04-26 11:00:00|12917.2|12907.2|12895.2|12883.2|12918.2|12907.2|12889.2|12878.2|2312
1650974400000|2022-04-26 12:00:00|12894.2|12884.2|12889.2|12878.2|12917.2|12906.2|12885.2|12874.2|4237
1650978000000|2022-04-26 13:00:00|12890.2|12879.2|12868.2|12856.2|12909.2|12898.2|12867.2|12855.2|9350
1650981600000|2022-04-26 14:00:00|12867.2|12857.2|12825.2|12814.2|12870.2|12858.2|12824.2|12812.2|7544
1650985200000|2022-04-26 15:00:00|12824.2|12813.2|12810.2|12798.2|12840.2|12828.2|12808.2|12797.2|6103
1650988800000|2022-04-26 16:00:00|12809.2|12799.2|12869.2|12857.2|12876.2|12865.2|12809.2|12798.2|5520
1650992400000|2022-04-26 17:00:00|12870.2|12858.2|12863.2|12851.2|12870.2|12858.2|12849.2|12837.2|3992
1650996000000|2022-04-26 18:00:00|12862.2|12852.2|12879.7|12869.7|12882.7|12872.7|12860.2|12848.2|4290
1650999600000|2022-04-26 19:00:00|12879.2|12869.2|12813.7|12803.7|12882.2|12872.2|12813.7|12803.7|4825
1651003200000|2022-04-26 20:00:00|12814.2|12804.2|12824.2|12814.2|12827.2|12817.2|12804.7|12794.7|2436
1651006800000|2022-04-26 21:00:00|12823.7|12813.7|12847.3|12823.3|12847.3|12823.3|12804.2|12794.2|34
1651010400000|2022-04-26 22:00:00|12849.2|12825.2|12886|12862|12914.8|12890.8|12846.2|12822.2|0
1651014000000|2022-04-26 23:00:00|12886.3|12862.3|12902.8|12878.8|12911.6|12887.6|12885.7|12861.7|0
1651017600000|2022-04-27 00:00:00|12903.1|12879.1|12864|12840|12912.8|12888.8|12838|12814|0
1651021200000|2022-04-27 01:00:00|12863.6|12839.6|13058.2|13048.2|13133.7|13123.7|12842.7|12832.7|118885
1651024800000|2022-04-27 02:00:00|13055.2|13045.2|13112.2|13102.2|13121.2|13111.2|12948.2|12938.2|77695
1651028400000|2022-04-27 03:00:00|13115.2|13105.2|13057.2|13047.2|13117.2|13107.2|13007.2|12997.2|36542
1651032000000|2022-04-27 04:00:00|13056.2|13046.2|13067.2|13057.2|13067.2|13057.2|13052.2|13042.2|16021
1651035600000|2022-04-27 05:00:00|13068.2|13058.2|13156.2|13146.2|13197.2|13187.2|13068.2|13058.2|66038
1651039200000|2022-04-27 06:00:00|13158.2|13148.2|13185.2|13175.2|13187.2|13177.2|13107.2|13097.2|81058
1651042800000|2022-04-27 07:00:00|13187.2|13174.2|13170.2|13158.2|13187.2|13174.2|13098.2|13086.2|19916
1651046400000|2022-04-27 08:00:00|13169.2|13159.2|13191.4|13167.4|13208.5|13192.2|13143.2|13131.2|14020
1651050000000|2022-04-27 09:00:00|13189.6|13165.6|13206.2|13194.2|13211.2|13199.2|13153.2|13141.2|6691
1651053600000|2022-04-27 10:00:00|13205.2|13195.2|13216.2|13204.2|13222.2|13210.2|13196.2|13185.2|3502
1651057200000|2022-04-27 11:00:00|13217.2|13205.2|13172.2|13160.2|13220.2|13209.2|13158.2|13146.2|3448
1651060800000|2022-04-27 12:00:00|13173.2|13161.2|13166.2|13153.2|13189.2|13178.2|13157.2|13146.2|2187
1651064400000|2022-04-27 13:00:00|13165.2|13154.2|13233.2|13221.2|13259.2|13248.2|13152.2|13140.2|8758
1651068000000|2022-04-27 14:00:00|13235.2|13223.2|13183.2|13171.2|13250.2|13238.2|13160.2|13149.2|6628
1651071600000|2022-04-27 15:00:00|13184.2|13172.2|13183.2|13171.2|13204.2|13193.2|13173.2|13162.2|6071
1651075200000|2022-04-27 16:00:00|13182.2|13170.2|13213.2|13201.2|13225.2|13214.2|13178.2|13166.2|3677
1651078800000|2022-04-27 17:00:00|13212.2|13202.2|13225.2|13213.2|13228.2|13216.2|13186.2|13174.2|2239
1651082400000|2022-04-27 18:00:00|13224.2|13212.2|13216.2|13206.2|13246.2|13234.2|13209.7|13199.7|4057
1651086000000|2022-04-27 19:00:00|13215.7|13205.7|13212.7|13202.7|13219.2|13209.2|13185.7|13175.7|3746
1651089600000|2022-04-27 20:00:00|13212.2|13202.2|13239.7|13229.7|13243.2|13233.2|13206.7|13196.7|1260
1651093200000|2022-04-27 21:00:00|13240.2|13230.2|13263.3|13239.3|13263.4|13239.4|13237.7|13220.9|270
1651096800000|2022-04-27 22:00:00|13271|13247|13253.6|13229.6|13274.2|13250.2|13246.4|13222.4|0
1651100400000|2022-04-27 23:00:00|13254.2|13230.2|13258.4|13234.4|13267.1|13243.1|13245.4|13221.4|0
1651104000000|2022-04-28 00:00:00|13257.7|13233.7|13255.3|13231.3|13260.5|13236.5|13226.2|13202.2|0
1651107600000|2022-04-28 01:00:00|13224.2|13214.2|13231.2|13221.2|13245.2|13235.2|13121.7|13111.7|81276
1651111200000|2022-04-28 02:00:00|13233.2|13223.2|13317.2|13307.2|13361.2|13351.2|13233.2|13223.2|58045
1651114800000|2022-04-28 03:00:00|13319.2|13309.2|13296.2|13286.2|13379.2|13369.2|13274.2|13264.2|32192
1651118400000|2022-04-28 04:00:00|13295.2|13285.2|13298.2|13288.2|13311.2|13301.2|13295.2|13285.2|6040
1651122000000|2022-04-28 05:00:00|13299.2|13289.2|13243.2|13233.2|13306.2|13296.2|13165.2|13155.2|73835
1651125600000|2022-04-28 06:00:00|13242.2|13232.2|13344.2|13334.2|13349.2|13339.2|13223.2|13213.2|55341
1651129200000|2022-04-28 07:00:00|13346.2|13333.2|13348.2|13336.2|13385.2|13374.2|13305.2|13294.2|17232
1651132800000|2022-04-28 08:00:00|13338.1|13326.1|13375.7|13351.7|13376.2|13352.2|13337.1|13323.4|8181
1651136400000|2022-04-28 09:00:00|13375.1|13351.1|13340.1|13328.1|13375.1|13351.1|13316.1|13304.1|7888
1651140000000|2022-04-28 10:00:00|13341.1|13329.1|13329.1|13318.1|13347.1|13336.1|13320.1|13309.1|3461
1651143600000|2022-04-28 11:00:00|13328.1|13317.1|13324.1|13312.1|13341.1|13330.1|13318.1|13307.1|1606
1651147200000|2022-04-28 12:00:00|13323.1|13313.1|13311.1|13300.1|13335.1|13323.1|13308.1|13297.1|3487
1651150800000|2022-04-28 13:00:00|13312.1|13299.1|13283.1|13272.1|13319.1|13308.1|13269.1|13257.1|6223
1651154400000|2022-04-28 14:00:00|13282.1|13271.1|13253.1|13241.1|13286.1|13275.1|13237.1|13226.1|6408
1651158000000|2022-04-28 15:00:00|13254.1|13242.1|13236.1|13224.1|13270.1|13259.1|13233.1|13222.1|6508
1651161600000|2022-04-28 16:00:00|13235.1|13225.1|13289.1|13278.1|13297.1|13286.1|13232.1|13221.1|4844
1651165200000|2022-04-28 17:00:00|13290.1|13279.1|13319.1|13307.1|13320.1|13309.1|13285.1|13273.1|2872
1651168800000|2022-04-28 18:00:00|13318.1|13308.1|13333.6|13323.6|13337.6|13327.6|13312.1|13301.1|2019
1651172400000|2022-04-28 19:00:00|13332.6|13322.6|13341.1|13331.1|13344.1|13334.1|13322.6|13312.6|3610
1651176000000|2022-04-28 20:00:00|13340.6|13330.6|13319.1|13309.1|13340.6|13330.6|13311.6|13301.6|1734
1651179600000|2022-04-28 21:00:00|13319.6|13309.6|13342.5|13318.5|13347.9|13323.9|13244.5|13220.5|63
1651183200000|2022-04-28 22:00:00|13333.4|13309.4|13335.5|13311.5|13356.3|13332.3|13310|13286|0
1651186800000|2022-04-28 23:00:00|13336|13312|13333.8|13309.8|13345.7|13321.7|13329.6|13305.6|0
1651190400000|2022-04-29 00:00:00|13334.4|13310.4|13362.6|13338.6|13367.6|13343.6|13333.2|13309.2|0
1651194000000|2022-04-29 01:00:00|13322.1|13312.1|13179.1|13169.1|13417.6|13407.6|13176.1|13166.1|79111
1651197600000|2022-04-29 02:00:00|13180.1|13170.1|13196.1|13186.1|13248.1|13238.1|13151.1|13141.1|56894
1651201200000|2022-04-29 03:00:00|13197.1|13187.1|13332.1|13322.1|13402.1|13392.1|13169.1|13159.1|35215
1651204800000|2022-04-29 04:00:00|13331.1|13321.1|13314.5|13304.5|13334.1|13324.1|13304.5|13294.5|11680
1651208400000|2022-04-29 05:00:00|13311.5|13301.5|13445.5|13435.5|13581.5|13571.5|13299.5|13289.5|153435
1651212000000|2022-04-29 06:00:00|13446.5|13436.5|13495.5|13485.5|13496.5|13486.5|13419.5|13409.5|57014
1651215600000|2022-04-29 07:00:00|13496.5|13484.5|13487.5|13475.5|13530.5|13519.5|13447.5|13436.5|18403
1651219200000|2022-04-29 08:00:00|13489.5|13478.5|13454.5|13430.5|13500.5|13488.5|13445.5|13423.2|17673
1651222800000|2022-04-29 09:00:00|13454.2|13430.2|13443.5|13432.5|13471.5|13454.5|13427.5|13416.5|4082
1651226400000|2022-04-29 10:00:00|13442.5|13431.5|13427.5|13415.5|13459.5|13447.5|13420.5|13409.5|2307
1651230000000|2022-04-29 11:00:00|13426.5|13414.5|13403.5|13392.5|13431.5|13420.5|13391.5|13379.5|4536
1651233600000|2022-04-29 12:00:00|13402.5|13390.5|13407.5|13396.5|13440.5|13429.5|13402.5|13390.5|4072
1651237200000|2022-04-29 13:00:00|13406.5|13395.5|13426.5|13415.5|13447.5|13435.5|13370.5|13358.5|7233
1651240800000|2022-04-29 14:00:00|13428.5|13416.5|13391.5|13380.5|13443.5|13431.5|13378.5|13367.5|4911
1651244400000|2022-04-29 15:00:00|13389.5|13379.5|13383.5|13372.5|13410.5|13399.5|13369.5|13358.5|2945
1651248000000|2022-04-29 16:00:00|13382.5|13371.5|13365.5|13353.5|13385.5|13374.5|13356.5|13345.5|3591
1651251600000|2022-04-29 17:00:00|13364.5|13352.5|13367.5|13356.5|13384.5|13373.5|13356.5|13344.5|2835
1651255200000|2022-04-29 18:00:00|13368.5|13355.5|13358|13348|13370.5|13359.5|13348|13338|2604
1651258800000|2022-04-29 19:00:00|13357.5|13347.5|13330.5|13320.5|13359|13349|13319|13309|4329
1651262400000|2022-04-29 20:00:00|13329.5|13319.5|13325.5|13315.5|13343|13333|13319|13309|1532
1651442400000|2022-05-01 22:00:00|13344.3|13320.3|13306.2|13282.2|13358.9|13334.9|13261.4|13237.4|0
1651446000000|2022-05-01 23:00:00|13307.3|13283.3|13295.3|13271.3|13331.4|13307.4|13271.8|13247.8|0
1651449600000|2022-05-02 00:00:00|13295.6|13271.6|13347.8|13323.8|13348.4|13324.4|13281.2|13257.2|0
1651453200000|2022-05-02 01:00:00|13347.5|13323.5|13126.8|13116.8|13347.5|13323.5|13122.8|13112.8|21439
1651456800000|2022-05-02 02:00:00|13129.8|13119.8|13155.8|13145.8|13186.8|13176.8|13077.8|13067.8|10758
1651460400000|2022-05-02 03:00:00|13157.8|13147.8|13210.8|13200.8|13217.8|13207.8|13154.8|13144.8|4042
1651464000000|2022-05-02 04:00:00|13209.8|13199.8|13221.8|13211.8|13225.8|13215.8|13202.8|13192.8|2164
1651467600000|2022-05-02 05:00:00|13220.8|13210.8|13236.8|13226.8|13277.8|13267.8|13219.8|13209.8|9674
1651471200000|2022-05-02 06:00:00|13239.8|13229.8|13283.8|13273.8|13285.8|13275.8|13238.8|13228.8|4269
1651474800000|2022-05-02 07:00:00|13284.8|13272.8|13275.8|13264.8|13306.8|13295.8|13254.8|13243.8|4788
1651478400000|2022-05-02 08:00:00|13274.8|13263.8|13279.1|13255.1|13297.8|13286.8|13257.4|13233.4|2221
1651482000000|2022-05-02 09:00:00|13288.8|13275.8|13292.8|13280.8|13304.8|13292.8|13269.8|13257.8|1464
1651485600000|2022-05-02 10:00:00|13290.8|13279.8|13288.8|13276.8|13296.8|13285.8|13284.8|13273.8|226
1651489200000|2022-05-02 11:00:00|13289.8|13277.8|13250.8|13238.8|13293.8|13282.8|13243.8|13232.8|1282
1651492800000|2022-05-02 12:00:00|13251.8|13239.8|13246.8|13235.8|13262.8|13251.8|13244.8|13232.8|1162
1651496400000|2022-05-02 13:00:00|13248.8|13236.8|13292.8|13279.8|13310.8|13298.8|13205.8|13194.8|5929
1651500000000|2022-05-02 14:00:00|13291.8|13278.8|13261.8|13249.8|13324.8|13312.8|13227.8|13216.8|6077
1651503600000|2022-05-02 15:00:00|13262.8|13250.8|13253.8|13242.8|13265.8|13254.8|13234.8|13223.8|2911
1651507200000|2022-05-02 16:00:00|13252.8|13241.8|13230.8|13219.8|13271.8|13260.8|13225.8|13214.8|1888
1651510800000|2022-05-02 17:00:00|13232.8|13220.8|13225.8|13213.8|13239.8|13228.8|13209.8|13198.8|1585
1651514400000|2022-05-02 18:00:00|13224.8|13214.8|13232.8|13222.8|13246.8|13236.8|13207.8|13196.8|2421
1651518000000|2022-05-02 19:00:00|13233.3|13223.3|13302.3|13292.3|13318.3|13308.3|13233.3|13223.3|3373
1651521600000|2022-05-02 20:00:00|13302.8|13292.8|13301.8|13291.8|13308.3|13298.3|13295.3|13285.3|857
1651525200000|2022-05-02 21:00:00|13301.3|13291.3|13308.4|13284.4|13312.3|13297.3|13300.8|13281.8|26
1651528800000|2022-05-02 22:00:00|13307.8|13283.8|13299.6|13275.6|13309.4|13285.4|13296.3|13272.3|0
1651532400000|2022-05-02 23:00:00|13299.3|13275.3|13316.4|13292.4|13316.6|13292.6|13299.2|13275.2|0
1651536000000|2022-05-03 00:00:00|13315.2|13291.2|13347|13323|13350|13326|13310.6|13286.6|0
1651539600000|2022-05-03 01:00:00|13347.3|13323.3|13377.6|13367.6|13386.6|13376.6|13270.6|13260.6|22115
1651543200000|2022-05-03 02:00:00|13378.6|13368.6|13417.6|13407.6|13418.6|13408.6|13339.6|13329.6|12146
1651546800000|2022-05-03 03:00:00|13418.6|13408.6|13415.6|13405.6|13448.6|13438.6|13402.6|13392.6|6845
1651550400000|2022-05-03 04:00:00|13414.6|13404.6|13392.6|13382.6|13416.6|13406.6|13385.6|13375.6|2019
1651554000000|2022-05-03 05:00:00|13394.6|13384.6|13410.6|13400.6|13492.6|13482.6|13384.6|13374.6|10050
1651557600000|2022-05-03 06:00:00|13411.6|13401.6|13400.6|13390.6|13428.6|13418.6|13389.6|13379.6|4911
1651561200000|2022-05-03 07:00:00|13402.6|13389.6|13421.6|13410.6|13424.6|13412.6|13390.6|13378.6|4022
1651564800000|2022-05-03 08:00:00|13422.6|13411.6|13398.5|13374.5|13424.6|13412.6|13391.4|13367.4|1381
1651568400000|2022-05-03 09:00:00|13401.6|13389.6|13409.6|13398.6|13413.6|13402.6|13389.6|13377.6|2044
1651572000000|2022-05-03 10:00:00|13410.6|13397.6|13387.6|13376.6|13413.6|13402.6|13377.6|13365.6|1659
1651575600000|2022-05-03 11:00:00|13388.6|13377.6|13404.6|13393.6|13410.6|13398.6|13386.6|13375.6|659
1651579200000|2022-05-03 12:00:00|13403.6|13392.6|13423.6|13412.6|13427.6|13416.6|13403.6|13392.6|1067
1651582800000|2022-05-03 13:00:00|13422.6|13411.6|13432.6|13421.6|13433.6|13422.6|13380.6|13369.6|4882
1651586400000|2022-05-03 14:00:00|13431.6|13419.6|13399.6|13387.6|13440.6|13428.6|13390.6|13379.6|3991
1651590000000|2022-05-03 15:00:00|13398.6|13386.6|13407.6|13395.6|13423.6|13412.6|13394.6|13383.6|2108
1651593600000|2022-05-03 16:00:00|13406.6|13394.6|13408.6|13397.6|13419.6|13408.6|13396.6|13385.6|2451
1651597200000|2022-05-03 17:00:00|13409.6|13398.6|13440.6|13428.6|13447.6|13436.6|13407.6|13396.6|2281
1651600800000|2022-05-03 18:00:00|13439.6|13427.6|13443.1|13433.1|13444.1|13434.1|13404.6|13393.6|1952
1651604400000|2022-05-03 19:00:00|13444.1|13434.1|13446.1|13436.1|13449.1|13439.1|13424.1|13414.1|2066
1651608000000|2022-05-03 20:00:00|13445.6|13435.6|13438.1|13428.1|13446.1|13436.1|13430.6|13420.6|454
1651611600000|2022-05-03 21:00:00|13437.6|13427.6|13448.9|13424.9|13450.8|13431.6|13437.1|13422|5
1651615200000|2022-05-03 22:00:00|13441.3|13417.3|13445.1|13421.1|13456|13432|13437.3|13413.3|0
1651618800000|2022-05-03 23:00:00|13445.3|13421.3|13452.2|13428.2|13458.6|13434.6|13443.1|13419.1|0
1651622400000|2022-05-04 00:00:00|13451.9|13427.9|13450.3|13426.3|13459.5|13435.5|13446.5|13422.5|0
1651626000000|2022-05-04 01:00:00|13450.9|13426.9|13383.5|13373.5|13456.5|13446.5|13366|13356|17723
1651629600000|2022-05-04 02:00:00|13385.5|13375.5|13347.5|13337.5|13386.5|13376.5|13342.5|13332.5|6546
1651633200000|2022-05-04 03:00:00|13346.5|13336.5|13350.5|13340.5|13375.5|13365.5|13345.5|13335.5|4294
1651636800000|2022-05-04 04:00:00|13349.5|13339.5|13343.5|13333.5|13355.5|13345.5|13343.5|13333.5|1389
1651640400000|2022-05-04 05:00:00|13344.5|13334.5|13344.5|13334.5|13351.5|13341.5|13327.5|13317.5|5919
1651644000000|2022-05-04 06:00:00|13343.5|13333.5|13348.5|13338.5|13358.5|13348.5|13333.5|13323.5|3476
1651647600000|2022-05-04 07:00:00|13349.5|13337.5|13350.5|13339.5|13354.5|13342.5|13328.5|13316.5|3414
1651651200000|2022-05-04 08:00:00|13351.5|13338.5|13351.1|13327.1|13355.4|13339.5|13324.5|13313.5|2786
1651654800000|2022-05-04 09:00:00|13350.6|13326.6|13333.5|13322.5|13350.8|13338.5|13322.5|13310.5|3987
1651658400000|2022-05-04 10:00:00|13335.5|13324.5|13331.5|13320.5|13338.5|13326.5|13322.5|13311.5|1533
1651662000000|2022-05-04 11:00:00|13330.5|13319.5|13324.5|13313.5|13334.5|13323.5|13324.5|13312.5|783
1651665600000|2022-05-04 12:00:00|13325.5|13312.5|13324.5|13313.5|13337.5|13326.5|13320.5|13309.5|1466
1651669200000|2022-05-04 13:00:00|13325.5|13314.5|13317.5|13306.5|13337.5|13326.5|13308.5|13297.5|3859
1651672800000|2022-05-04 14:00:00|13316.5|13305.5|13318.5|13307.5|13320.5|13309.5|13299.5|13288.5|4359
1651676400000|2022-05-04 15:00:00|13317.5|13306.5|13312.5|13300.5|13320.5|13309.5|13293.5|13282.5|2082
1651680000000|2022-05-04 16:00:00|13311.5|13301.5|13353.5|13342.5|13354.5|13343.5|13309.5|13297.5|2072
1651683600000|2022-05-04 17:00:00|13354.5|13343.5|13338.5|13325.5|13358.5|13347.5|13331.5|13320.5|2026
1651687200000|2022-05-04 18:00:00|13339.5|13326.5|13408.5|13398.5|13417|13407|13291.5|13279.5|9183
1651690800000|2022-05-04 19:00:00|13409.5|13399.5|13452|13442|13466|13456|13389|13379|8589
1651694400000|2022-05-04 20:00:00|13451.5|13441.5|13454.5|13444.5|13468|13458|13443.5|13433.5|1799
1651698000000|2022-05-04 21:00:00|13455|13445|13468.9|13444.9|13470.4|13447.5|13452.5|13439.9|59
1651701600000|2022-05-04 22:00:00|13471.1|13447.1|13464.6|13440.6|13487.5|13463.5|13461.7|13437.7|0
1651705200000|2022-05-04 23:00:00|13465.2|13441.2|13468.7|13444.7|13471.6|13447.6|13460.7|13436.7|0
1651708800000|2022-05-05 00:00:00|13469.2|13445.2|13481.1|13457.1|13482.8|13458.8|13465.3|13441.3|0
1651712400000|2022-05-05 01:00:00|13444.5|13434.5|13399.5|13389.5|13522|13512|13375.5|13365.5|78607
1651716000000|2022-05-05 02:00:00|13398.5|13388.5|13448.5|13438.5|13494.5|13484.5|13387.5|13377.5|46386
1651719600000|2022-05-05 03:00:00|13449.5|13439.5|13508.5|13498.5|13521.5|13511.5|13441.5|13431.5|15829
1651723200000|2022-05-05 04:00:00|13509.5|13499.5|13507.5|13497.5|13513.5|13503.5|13493.5|13483.5|2247
1651726800000|2022-05-05 05:00:00|13509.5|13499.5|13456.5|13446.5|13527.5|13517.5|13428.5|13418.5|39200
1651730400000|2022-05-05 06:00:00|13457.5|13447.5|13404.5|13394.5|13459.5|13449.5|13396.5|13386.5|52806
1651734000000|2022-05-05 07:00:00|13406.5|13393.5|13405.5|13394.5|13412.5|13401.5|13370.5|13359.5|11065
1651737600000|2022-05-05 08:00:00|13404.5|13392.5|13365.7|13341.7|13404.5|13393.5|13353.3|13329.3|3908
1651741200000|2022-05-05 09:00:00|13365.5|13351.5|13384.5|13372.5|13395.5|13383.5|13364.5|13351.5|1958
1651744800000|2022-05-05 10:00:00|13383.5|13373.5|13380.5|13368.5|13401.5|13390.5|13379.5|13368.5|1154
1651748400000|2022-05-05 11:00:00|13381.5|13369.5|13379.5|13368.5|13392.5|13381.5|13375.5|13364.5|1846
1651752000000|2022-05-05 12:00:00|13378.5|13367.5|13373.5|13362.5|13390.5|13378.5|13370.5|13359.5|1550
1651755600000|2022-05-05 13:00:00|13372.5|13361.5|13278.5|13267.5|13373.5|13361.5|13266.5|13255.5|9168
1651759200000|2022-05-05 14:00:00|13277.5|13266.5|13182.5|13171.5|13277.5|13266.5|13163.5|13151.5|15293
1651762800000|2022-05-05 15:00:00|13183.5|13170.5|13129.5|13117.5|13183.5|13171.5|13125.5|13114.5|10704
1651766400000|2022-05-05 16:00:00|13128.5|13116.5|13164.5|13153.5|13165.5|13153.5|13109.5|13098.5|5902
1651770000000|2022-05-05 17:00:00|13165.5|13154.5|13155.5|13143.5|13185.5|13174.5|13145.5|13134.5|3367
1651773600000|2022-05-05 18:00:00|13154.5|13142.5|13167.5|13157.5|13184.5|13174.5|13149.5|13137.5|3727
1651777200000|2022-05-05 19:00:00|13167|13157|13179.5|13169.5|13181.5|13171.5|13147.5|13137.5|5799
1651780800000|2022-05-05 20:00:00|13178.5|13168.5|13191.5|13181.5|13191.5|13181.5|13176|13166|1154
1651784400000|2022-05-05 21:00:00|13192|13182|13189.1|13165.1|13194.5|13182.5|13186.5|13164.2|39
1651788000000|2022-05-05 22:00:00|13185.7|13161.7|13181.2|13157.2|13187.1|13163.1|13162.3|13138.3|0
1651791600000|2022-05-05 23:00:00|13180.9|13156.9|13189.2|13165.2|13191.8|13167.8|13173.3|13149.3|0
1651795200000|2022-05-06 00:00:00|13190.4|13166.4|13163.9|13139.9|13193.7|13169.7|13151|13127|0
1651798800000|2022-05-06 01:00:00|13163.4|13139.4|13157.5|13147.5|13232|13222|13137|13127|81302
1651802400000|2022-05-06 02:00:00|13156.5|13146.5|13047.5|13037.5|13180.5|13170.5|13037.5|13027.5|71324
1651806000000|2022-05-06 03:00:00|13048.5|13038.5|13010.5|13000.5|13061.5|13051.5|12979.5|12969.5|29387
1651809600000|2022-05-06 04:00:00|13009.5|12999.5|13013.5|13003.5|13024.5|13014.5|13005.5|12995.5|5743
1651813200000|2022-05-06 05:00:00|13014.5|13004.5|13012.5|13002.5|13058.5|13048.5|12972.5|12962.5|63348
1651816800000|2022-05-06 06:00:00|13013.5|13003.5|12950.5|12940.5|13016.5|13006.5|12934.5|12924.5|64389
1651820400000|2022-05-06 07:00:00|12951.5|12939.5|12979.5|12968.5|12991.5|12979.5|12950.5|12939.5|13361
1651824000000|2022-05-06 08:00:00|12978.5|12967.5|12985.5|12961.5|13029.3|13005.3|12968.5|12956.1|11948
1651827600000|2022-05-06 09:00:00|12976.5|12963.5|13017.5|13006.5|13021.5|13009.5|12971.5|12960.5|3885
1651831200000|2022-05-06 10:00:00|13016.5|13005.5|13002.5|12991.5|13019.5|13008.5|12997.5|12986.5|1997
1651834800000|2022-05-06 11:00:00|13003.5|12992.5|13000.5|12989.5|13004.5|12992.5|12988.5|12977.5|1191
1651838400000|2022-05-06 12:00:00|12999.5|12988.5|12960.5|12948.5|13054.5|13043.5|12960.5|12948.5|5865
1651842000000|2022-05-06 13:00:00|12961.5|12949.5|12914.5|12903.5|13000.5|12989.5|12899.5|12888.5|8790
1651845600000|2022-05-06 14:00:00|12915.5|12904.5|13011.5|13000.5|13023.5|13012.5|12914.5|12902.5|8482
1651849200000|2022-05-06 15:00:00|13010.5|12999.5|12989.5|12977.5|13039.5|13028.5|12983.5|12972.5|5457
1651852800000|2022-05-06 16:00:00|12990.5|12978.5|13035.5|13024.5|13037.5|13025.5|12984.5|12972.5|3051
1651856400000|2022-05-06 17:00:00|13036.5|13025.5|13000.5|12988.5|13045.5|13034.5|12997.5|12985.5|2374
1651860000000|2022-05-06 18:00:00|12999.5|12987.5|12983.5|12973.5|13004|12994|12973|12962.5|3686
1651863600000|2022-05-06 19:00:00|12984.5|12974.5|12999.5|12989.5|13020|13010|12965|12955|3873
1651867200000|2022-05-06 20:00:00|12999|12989|12973|12963|13003|12993|12970|12960|1332
1652047200000|2022-05-08 22:00:00|12925.5|12901.5|12950.6|12926.6|12958.3|12934.3|12908.9|12884.9|0
1652050800000|2022-05-08 23:00:00|12950.3|12926.3|12927.9|12903.9|12954.4|12930.4|12904.5|12880.5|0
1652054400000|2022-05-09 00:00:00|12927.3|12903.3|12914|12890|12934.8|12910.8|12898.8|12874.8|0
1652058000000|2022-05-09 01:00:00|12902|12892|12929.5|12919.5|12969.5|12959.5|12862.5|12852.5|52632
1652061600000|2022-05-09 02:00:00|12926.5|12916.5|12879.5|12869.5|12948.5|12938.5|12848.5|12838.5|28834
1652065200000|2022-05-09 03:00:00|12878.5|12868.5|12851.5|12841.5|12884.5|12874.5|12817.5|12807.5|13099
1652068800000|2022-05-09 04:00:00|12852.5|12842.5|12857.5|12847.5|12866.5|12856.5|12847.5|12837.5|2864
1652072400000|2022-05-09 05:00:00|12859.5|12849.5|12781.5|12771.5|12880.5|12870.5|12737.5|12727.5|38886
1652076000000|2022-05-09 06:00:00|12780.5|12770.5|12857.5|12847.5|12880.5|12870.5|12758.5|12748.5|33169
1652079600000|2022-05-09 07:00:00|12863.5|12845.5|12866.5|12855.5|12895.5|12883.5|12857.5|12845.5|7493
1652083200000|2022-05-09 08:00:00|12865.5|12854.5|12847.8|12823.8|12866.5|12855.5|12813.8|12789.8|6790
1652086800000|2022-05-09 09:00:00|12847.2|12823.2|12789.5|12778.5|12847.2|12823.2|12773.5|12761.5|6776
1652090400000|2022-05-09 10:00:00|12790.5|12779.5|12773.5|12762.5|12802.5|12791.5|12768.5|12757.5|3131
1652094000000|2022-05-09 11:00:00|12775.5|12763.5|12784.5|12773.5|12788.5|12777.5|12752.5|12741.5|3875
1652097600000|2022-05-09 12:00:00|12783.5|12772.5|12834.5|12822.5|12841.5|12829.5|12770.5|12759.5|3132
1652101200000|2022-05-09 13:00:00|12835.5|12823.5|12843.5|12831.5|12956.5|12944.5|12818.5|12806.5|14465
1652104800000|2022-05-09 14:00:00|12844.5|12832.5|12804.5|12791.5|12853.5|12841.5|12793.5|12781.5|5534
1652108400000|2022-05-09 15:00:00|12803.5|12790.5|12818.5|12807.5|12830.5|12818.5|12768.5|12757.5|5328
1652112000000|2022-05-09 16:00:00|12817.5|12806.5|12817.5|12806.5|12843.5|12831.5|12801.5|12789.5|4285
1652115600000|2022-05-09 17:00:00|12818.5|12804.5|12805.5|12794.5|12827.5|12816.5|12795.5|12784.5|3561
1652119200000|2022-05-09 18:00:00|12804.5|12793.5|12792|12782|12813.5|12801.5|12776.5|12764.5|5511
1652122800000|2022-05-09 19:00:00|12792.5|12782.5|12750.5|12740.5|12804|12794|12737|12727|8776
1652126400000|2022-05-09 20:00:00|12750|12740|12752|12742|12761|12751|12748|12738|1401
1652130000000|2022-05-09 21:00:00|12751.5|12741.5|12760.4|12736.4|12761.7|12741.5|12749.5|12728.4|16
1652133600000|2022-05-09 22:00:00|12765.2|12741.2|12784|12760|12787.9|12763.9|12763.8|12739.8|0
1652137200000|2022-05-09 23:00:00|12784.6|12760.6|12781.6|12757.6|12785.3|12761.3|12760.8|12736.8|0
1652140800000|2022-05-10 00:00:00|12781.1|12757.1|12719.6|12695.6|12783.5|12759.5|12681.3|12657.3|0
1652144400000|2022-05-10 01:00:00|12733.5|12723.5|12765.5|12755.5|12810.5|12800.5|12597|12587|92295
1652148000000|2022-05-10 02:00:00|12766.5|12756.5|12886.5|12876.5|13054.5|13044.5|12766.5|12756.5|89803
1652151600000|2022-05-10 03:00:00|12887.5|12877.5|12856.5|12846.5|12924.5|12914.5|12832.5|12822.5|31265
1652155200000|2022-05-10 04:00:00|12854.5|12844.5|12874.5|12864.5|12876.5|12866.5|12852.5|12842.5|4638
1652158800000|2022-05-10 05:00:00|12875.5|12865.5|12961.5|12951.5|13048.5|13038.5|12872.5|12862.5|56127
1652162400000|2022-05-10 06:00:00|12959.5|12949.5|12955.5|12945.5|12970.5|12960.5|12923.5|12913.5|45206
1652166000000|2022-05-10 07:00:00|12956.5|12944.5|12922.5|12911.5|12960.5|12948.5|12920.5|12909.5|18358
1652169600000|2022-05-10 08:00:00|12921.5|12910.5|12954.3|12930.3|12960.2|12936.2|12914.5|12903.5|3619
1652173200000|2022-05-10 09:00:00|12936.5|12924.5|12914.5|12902.5|12958.5|12947.5|12910.5|12899.5|3285
1652176800000|2022-05-10 10:00:00|12913.5|12901.5|12919.5|12908.5|12938.5|12927.5|12905.5|12893.5|2824
1652180400000|2022-05-10 11:00:00|12918.5|12907.5|12925.5|12914.5|12935.5|12924.5|12911.5|12899.5|1786
1652184000000|2022-05-10 12:00:00|12926.5|12913.5|12955.5|12944.5|12959.5|12947.5|12921.5|12910.5|2591
1652187600000|2022-05-10 13:00:00|12956.5|12945.5|12948.5|12937.5|12978.5|12967.5|12913.5|12901.5|6811
1652191200000|2022-05-10 14:00:00|12949.5|12938.5|12884.5|12872.5|12974.5|12963.5|12876.5|12865.5|5819
1652194800000|2022-05-10 15:00:00|12883.5|12873.5|12865.5|12853.5|12889.5|12878.5|12845.5|12833.5|6746
1652198400000|2022-05-10 16:00:00|12864.5|12854.5|12867.5|12856.5|12882.5|12871.5|12846.5|12834.5|3643
1652202000000|2022-05-10 17:00:00|12866.5|12855.5|12940.5|12929.5|12940.5|12929.5|12864.5|12852.5|5258
1652205600000|2022-05-10 18:00:00|12941.5|12930.5|12923|12913|12943.5|12932.5|12905.5|12893.5|2785
1652209200000|2022-05-10 19:00:00|12923.5|12913.5|12917|12907|12931.5|12921.5|12915|12905|680
1652212800000|2022-05-10 20:00:00|12909.5|12899.5|12906.5|12896.5|12910|12900|12895.5|12885.5|514
1652216400000|2022-05-10 21:00:00|12907|12897|12920.7|12896.7|12921.8|12902.5|12907|12892.8|18
1652220000000|2022-05-10 22:00:00|12919.4|12895.4|12933.2|12909.2|12936.4|12912.4|12913.8|12889.8|0
1652223600000|2022-05-10 23:00:00|12933.5|12909.5|12922.2|12898.2|12939.1|12915.1|12908|12884|0
1652227200000|2022-05-11 00:00:00|12921.7|12897.7|12934.3|12910.3|12960.6|12936.6|12911.9|12887.9|0
1652230800000|2022-05-11 01:00:00|12934.6|12910.6|13033.5|13023.5|13062.5|13052.5|12892.5|12882.5|70771
1652234400000|2022-05-11 02:00:00|13032.5|13022.5|13192.5|13182.5|13193.5|13183.5|13020.5|13010.5|53229
1652238000000|2022-05-11 03:00:00|13191.5|13181.5|13206.5|13196.5|13211.5|13201.5|13148.5|13138.5|16980
1652241600000|2022-05-11 04:00:00|13204.5|13194.5|13192.1|13182.1|13211.1|13201.1|13190.1|13180.1|4292
1652245200000|2022-05-11 05:00:00|13190.1|13180.1|13231.1|13221.1|13302.1|13292.1|13184.1|13174.1|62445
1652248800000|2022-05-11 06:00:00|13230.1|13220.1|13131.1|13121.1|13251.1|13241.1|13114.1|13104.1|61702
1652252400000|2022-05-11 07:00:00|13132.1|13118.1|13135.1|13123.1|13150.1|13139.1|13116.1|13105.1|13418
1652256000000|2022-05-11 08:00:00|13134.1|13124.1|13188.9|13164.9|13199.3|13175.3|13133.1|13121.1|8710
1652259600000|2022-05-11 09:00:00|13189.3|13165.3|13182.1|13170.1|13197.1|13186.1|13168.1|13156.1|5818
1652263200000|2022-05-11 10:00:00|13183.1|13171.1|13192.1|13181.1|13196.1|13185.1|13167.1|13155.1|2827
1652266800000|2022-05-11 11:00:00|13193.1|13182.1|13198.1|13186.1|13208.1|13197.1|13188.1|13177.1|2287
1652270400000|2022-05-11 12:00:00|13197.1|13185.1|13072.1|13061.1|13203.1|13192.1|13052.1|13041.1|10249
1652274000000|2022-05-11 13:00:00|13069.1|13058.1|13154.1|13142.1|13195.1|13184.1|13068.1|13056.1|13043
1652277600000|2022-05-11 14:00:00|13153.1|13140.1|13178.1|13167.1|13211.1|13200.1|13135.1|13124.1|10979
1652281200000|2022-05-11 15:00:00|13179.1|13166.1|13181.1|13170.1|13213.1|13202.1|13158.1|13147.1|7882
1652284800000|2022-05-11 16:00:00|13180.1|13169.1|13126.1|13114.1|13181.1|13169.1|13121.1|13110.1|5968
1652288400000|2022-05-11 17:00:00|13125.1|13113.1|13078.1|13067.1|13131.1|13119.1|13069.1|13058.1|5682
1652292000000|2022-05-11 18:00:00|13079.1|13068.1|13102.1|13092.1|13129.6|13119.6|13078.1|13067.1|5788
1652295600000|2022-05-11 19:00:00|13101.1|13091.1|13069.1|13059.1|13108.6|13098.6|13060.6|13050.6|8724
1652299200000|2022-05-11 20:00:00|13070.1|13060.1|13088.1|13078.1|13095.6|13085.6|13064.1|13054.1|1419
1652302800000|2022-05-11 21:00:00|13086.6|13076.6|13078.6|13054.6|13090.2|13078.6|13071.5|13047.5|81
1652306400000|2022-05-11 22:00:00|13077.1|13053.1|13076.2|13052.2|13081.6|13057.6|13044.4|13020.4|0
1652310000000|2022-05-11 23:00:00|13076.5|13052.5|13083|13059|13092.3|13068.3|13062|13038|0
1652313600000|2022-05-12 00:00:00|13083.6|13059.6|13098.4|13074.4|13105.8|13081.8|13023.2|12999.2|0
1652317200000|2022-05-12 01:00:00|13098.3|13074.3|13069.1|13059.1|13151.6|13141.6|13064.1|13054.1|65394
1652320800000|2022-05-12 02:00:00|13070.1|13060.1|13113.1|13103.1|13194.1|13184.1|13060.1|13050.1|35580
1652324400000|2022-05-12 03:00:00|13112.1|13102.1|13151.7|13141.7|13165.1|13155.1|13097.1|13087.1|11878
1652328000000|2022-05-12 04:00:00|13153.7|13143.7|13137.7|13127.7|13153.7|13143.7|13120.7|13110.7|4914
1652331600000|2022-05-12 05:00:00|13139.7|13129.7|13070.7|13060.7|13194.7|13184.7|13043.7|13033.7|44395
1652335200000|2022-05-12 06:00:00|13067.7|13057.7|13098.7|13088.7|13122.7|13112.7|13062.7|13052.7|35863
1652338800000|2022-05-12 07:00:00|13099.7|13090.7|13090.7|13079.7|13106.7|13095.7|13072.7|13061.7|10989
1652342400000|2022-05-12 08:00:00|13089.9|13078.9|13044.2|13020.2|13091.9|13080.9|13025.1|13001.1|5995
1652346000000|2022-05-12 09:00:00|13053.9|13041.9|13005.9|12994.9|13053.9|13041.9|12972.9|12961.9|13963
1652349600000|2022-05-12 10:00:00|13006.9|12995.9|13079.9|13067.9|13084.9|13073.9|13005.9|12994.9|8229
1652353200000|2022-05-12 11:00:00|13080.9|13068.9|13042.9|13031.9|13101.9|13089.9|13035.9|13024.9|3344
1652356800000|2022-05-12 12:00:00|13043.9|13030.9|13085.9|13074.9|13089.9|13077.9|13041.9|13029.9|3954
1652360400000|2022-05-12 13:00:00|13084.9|13073.9|13081.9|13069.9|13108.9|13097.9|13030.9|13018.9|9163
1652364000000|2022-05-12 14:00:00|13079.9|13070.9|13173.9|13162.9|13196.9|13185.9|13064.9|13053.9|15331
1652367600000|2022-05-12 15:00:00|13174.9|13163.9|13112.9|13101.9|13204.9|13193.9|13111.9|13100.9|6803
1652371200000|2022-05-12 16:00:00|13113.9|13102.9|13143.9|13132.9|13171.9|13160.9|13101.9|13089.9|3406
1652374800000|2022-05-12 17:00:00|13144.9|13133.9|13115.9|13104.9|13152.9|13140.9|13103.9|13092.9|3035
1652378400000|2022-05-12 18:00:00|13114.9|13103.9|13076.9|13066.9|13123.9|13111.9|13074.9|13064.9|3747
1652382000000|2022-05-12 19:00:00|13077.4|13067.4|13152.4|13142.4|13156.9|13146.9|13074.4|13064.4|5339
1652385600000|2022-05-12 20:00:00|13151.4|13141.4|13145.4|13135.4|13165.4|13155.4|13143.4|13133.4|1862
1652389200000|2022-05-12 21:00:00|13145.9|13135.9|13158.3|13134.3|13158.5|13135.9|13144.9|13126.6|19
1652392800000|2022-05-12 22:00:00|13161.7|13137.7|13178|13154|13184.4|13160.4|13160.5|13136.5|0
1652396400000|2022-05-12 23:00:00|13178.6|13154.6|13221.4|13197.4|13228.1|13204.1|13177|13153|0
1652400000000|2022-05-13 00:00:00|13220.8|13196.8|13238.6|13214.6|13245|13221|13210|13186|0
1652403600000|2022-05-13 01:00:00|13238.3|13214.3|13300.9|13290.9|13311.9|13301.9|13179.9|13169.9|73664
1652407200000|2022-05-13 02:00:00|13299.9|13289.9|13191.9|13181.9|13332.9|13322.9|13174.9|13164.9|37775
1652410800000|2022-05-13 03:00:00|13190.9|13180.9|13220.9|13210.9|13247.9|13237.9|13165.9|13155.9|14550
1652414400000|2022-05-13 04:00:00|13219.9|13209.9|13210.9|13200.9|13222.9|13212.9|13200.9|13190.9|3806
1652418000000|2022-05-13 05:00:00|13211.9|13201.9|13247.9|13237.9|13252.9|13242.9|13172.9|13162.9|34152
1652421600000|2022-05-13 06:00:00|13246.9|13236.9|13276.9|13266.9|13283.9|13273.9|13238.9|13228.9|40018
1652425200000|2022-05-13 07:00:00|13277.9|13265.9|13264.9|13252.9|13285.9|13274.9|13255.9|13243.9|7948
1652428800000|2022-05-13 08:00:00|13263.9|13251.9|13257.1|13233.1|13284.9|13272.9|13242.2|13218.2|4749
1652432400000|2022-05-13 09:00:00|13257.4|13233.4|13234.9|13223.9|13265.9|13254.9|13227.9|13215.9|3364
1652436000000|2022-05-13 10:00:00|13235.9|13225.9|13253.9|13241.9|13258.9|13247.9|13234.9|13224.9|1431
1652439600000|2022-05-13 11:00:00|13254.9|13242.9|13267.9|13256.9|13271.9|13260.9|13247.9|13236.9|992
1652443200000|2022-05-13 12:00:00|13268.9|13255.9|13254.9|13243.9|13270.9|13258.9|13253.9|13242.9|905
1652446800000|2022-05-13 13:00:00|13255.9|13244.9|13283.9|13272.9|13301.9|13290.9|13220.9|13209.9|6432
1652450400000|2022-05-13 14:00:00|13286.9|13274.9|13314.9|13302.9|13323.9|13312.9|13284.9|13273.9|5669
1652454000000|2022-05-13 15:00:00|13313.9|13301.9|13311.9|13300.9|13317.9|13306.9|13295.9|13283.9|2371
1652457600000|2022-05-13 16:00:00|13312.9|13301.9|13313.9|13302.9|13322.9|13311.9|13303.9|13292.9|1710
1652461200000|2022-05-13 17:00:00|13314.9|13303.9|13285.9|13274.9|13324.9|13312.9|13285.9|13273.9|2272
1652464800000|2022-05-13 18:00:00|13286.9|13275.9|13303.9|13293.9|13304.4|13294.4|13265.9|13253.9|2042
1652468400000|2022-05-13 19:00:00|13304.4|13294.4|13323.4|13313.4|13323.4|13313.4|13300.4|13290.4|2139
1652472000000|2022-05-13 20:00:00|13322.9|13312.9|13316.9|13306.9|13329.4|13319.4|13313.9|13303.9|1017
1652652000000|2022-05-15 22:00:00|13341.9|13317.9|13389.5|13365.5|13397.3|13373.3|13341.2|13317.2|0
1652655600000|2022-05-15 23:00:00|13389.8|13365.8|13393.7|13369.7|13403.3|13379.3|13373.5|13349.5|0
1652659200000|2022-05-16 00:00:00|13393.1|13369.1|13379.3|13355.3|13395.1|13371.1|13364.4|13340.4|0
1652662800000|2022-05-16 01:00:00|13352.8|13342.8|13188.8|13178.8|13371.3|13361.3|13177.8|13167.8|64869
1652666400000|2022-05-16 02:00:00|13189.8|13179.8|13126.8|13116.8|13192.8|13182.8|13092.8|13082.8|40819
1652670000000|2022-05-16 03:00:00|13124.8|13114.8|13105.8|13095.8|13154.8|13144.8|13083.8|13073.8|13925
1652673600000|2022-05-16 04:00:00|13102.8|13092.8|13112.8|13102.8|13117.8|13107.8|13097.8|13087.8|3139
1652677200000|2022-05-16 05:00:00|13113.8|13103.8|13124.8|13114.8|13147.8|13137.8|13069.8|13059.8|34650
1652680800000|2022-05-16 06:00:00|13122.8|13112.8|13115.8|13105.8|13142.8|13132.8|13080.8|13070.8|31457
1652684400000|2022-05-16 07:00:00|13116.8|13104.8|13118.8|13106.8|13140.8|13129.8|13116.8|13104.8|7892
1652688000000|2022-05-16 08:00:00|13119.8|13107.8|13163.6|13139.6|13163.6|13139.6|13117.8|13106.8|6022
1652691600000|2022-05-16 09:00:00|13141.8|13128.8|13126.8|13115.8|13141.8|13129.8|13125.8|13114.8|1598
1652695200000|2022-05-16 10:00:00|13127.8|13116.8|13139.8|13128.8|13142.8|13130.8|13127.8|13115.8|669
1652698800000|2022-05-16 11:00:00|13140.8|13129.8|13140.8|13129.8|13148.8|13137.8|13129.8|13118.8|1019
1652702400000|2022-05-16 12:00:00|13139.8|13128.8|13152.8|13141.8|13175.8|13164.8|13134.8|13122.8|2251
1652706000000|2022-05-16 13:00:00|13151.8|13140.8|13157.8|13145.8|13191.8|13180.8|13139.8|13128.8|4653
1652709600000|2022-05-16 14:00:00|13155.8|13144.8|13154.8|13142.8|13192.8|13181.8|13144.8|13133.8|3234
1652713200000|2022-05-16 15:00:00|13153.8|13143.8|13181.8|13170.8|13186.8|13175.8|13146.8|13135.8|2388
1652716800000|2022-05-16 16:00:00|13182.8|13171.8|13167.8|13156.8|13184.8|13173.8|13153.8|13142.8|1339
1652720400000|2022-05-16 17:00:00|13166.8|13155.8|13188.8|13177.8|13196.8|13185.8|13161.8|13150.8|1792
1652724000000|2022-05-16 18:00:00|13189.8|13178.8|13187.8|13177.8|13205.8|13194.8|13180.3|13170.3|1848
1652727600000|2022-05-16 19:00:00|13186.8|13176.8|13159.3|13149.3|13190.3|13180.3|13147.3|13137.3|2173
1652731200000|2022-05-16 20:00:00|13159.8|13149.8|13157.3|13147.3|13161.3|13151.3|13156.3|13146.3|409
1652734800000|2022-05-16 21:00:00|13156.8|13146.8|13161.3|13137.3|13164|13147.3|13156.3|13134.5|11
1652738400000|2022-05-16 22:00:00|13164.9|13140.9|13179.6|13155.6|13183.9|13159.9|13164.3|13140.3|0
1652742000000|2022-05-16 23:00:00|13179.9|13155.9|13187.4|13163.4|13188.4|13164.4|13171.1|13147.1|0
1652745600000|2022-05-17 00:00:00|13188|13164|13174.4|13150.4|13215.6|13191.6|13174.3|13150.3|0
1652749200000|2022-05-17 01:00:00|13164.8|13154.8|13248.8|13238.8|13258.8|13248.8|13149.3|13139.3|68545
1652752800000|2022-05-17 02:00:00|13249.8|13239.8|13316.5|13306.5|13323.5|13313.5|13197.5|13187.5|53901
1652756400000|2022-05-17 03:00:00|13315.5|13305.5|13296.5|13286.5|13335.5|13325.5|13279.5|13269.5|20636
1652760000000|2022-05-17 04:00:00|13297.5|13287.5|13305.5|13295.5|13309.5|13299.5|13296.5|13286.5|3068
1652763600000|2022-05-17 05:00:00|13300.5|13290.5|13286.5|13276.5|13320.5|13310.5|13271.5|13261.5|28316
1652767200000|2022-05-17 06:00:00|13285.5|13275.5|13302.5|13292.5|13312.5|13302.5|13259.5|13249.5|31882
1652770800000|2022-05-17 07:00:00|13301.5|13290.5|13280.5|13269.5|13302.5|13291.5|13256.5|13245.5|13828
1652774400000|2022-05-17 08:00:00|13281.5|13270.5|13335.2|13311.2|13357.7|13333.7|13281.5|13270.5|8918
1652778000000|2022-05-17 09:00:00|13347.5|13330.5|13345.5|13334.5|13351.5|13340.5|13336.5|13325.5|4936
1652781600000|2022-05-17 10:00:00|13344.5|13333.5|13343.5|13332.5|13349.5|13338.5|13327.5|13316.5|2621
1652785200000|2022-05-17 11:00:00|13342.5|13331.5|13354.5|13343.5|13367.5|13356.5|13337.5|13326.5|2347
1652788800000|2022-05-17 12:00:00|13355.5|13342.5|13345.5|13334.5|13359.5|13348.5|13341.5|13329.5|2228
1652792400000|2022-05-17 13:00:00|13346.5|13335.5|13308.5|13296.5|13358.5|13347.5|13301.5|13290.5|6512
1652796000000|2022-05-17 14:00:00|13307.5|13297.5|13266.5|13255.5|13313.5|13302.5|13254.5|13243.5|5122
1652799600000|2022-05-17 15:00:00|13267.5|13256.5|13285.5|13273.5|13298.5|13287.5|13264.5|13253.5|1935
1652803200000|2022-05-17 16:00:00|13286.5|13274.5|13285.5|13273.5|13298.5|13287.5|13275.5|13264.5|1316
1652806800000|2022-05-17 17:00:00|13284.5|13274.5|13275.5|13264.5|13292.5|13281.5|13274.5|13263.5|1477
1652810400000|2022-05-17 18:00:00|13276.5|13265.5|13283|13273|13297|13287|13236.5|13225.5|5495
1652814000000|2022-05-17 19:00:00|13283.5|13273.5|13313.5|13303.5|13317|13307|13282|13272|5041
1652817600000|2022-05-17 20:00:00|13313|13303|13315.5|13305.5|13315.5|13305.5|13308.5|13298.5|404
1652821200000|2022-05-17 21:00:00|13316|13306|13308.1|13284.1|13328.8|13306|13306.6|13282.6|18
1652824800000|2022-05-17 22:00:00|13308.9|13284.9|13307.1|13283.1|13318.9|13294.9|13306.7|13282.7|0
1652828400000|2022-05-17 23:00:00|13307.4|13283.4|13284.3|13260.3|13308.1|13284.1|13281.1|13257.1|0
1652832000000|2022-05-18 00:00:00|13284.9|13260.9|13307.3|13283.3|13307.4|13283.4|13279.4|13255.4|0
1652835600000|2022-05-18 01:00:00|13307.4|13283.4|13175.5|13165.5|13322|13312|13140.5|13130.5|69553
1652839200000|2022-05-18 02:00:00|13174.5|13164.5|13111.3|13101.3|13190.3|13180.3|13079.3|13069.3|34646
1652842800000|2022-05-18 03:00:00|13110.3|13100.3|13138.3|13128.3|13150.3|13140.3|13105.3|13095.3|13149
1652846400000|2022-05-18 04:00:00|13137.3|13127.3|13141.3|13131.3|13146.3|13136.3|13135.3|13125.3|2320
1652850000000|2022-05-18 05:00:00|13143.3|13133.3|13248.3|13238.3|13256.3|13246.3|13143.3|13133.3|37713
1652853600000|2022-05-18 06:00:00|13247.3|13237.3|13191.3|13181.3|13293.3|13283.3|13188.3|13178.3|33646
1652857200000|2022-05-18 07:00:00|13192.3|13180.3|13201.3|13190.3|13207.3|13196.3|13178.3|13167.3|8598
1652860800000|2022-05-18 08:00:00|13200.3|13189.3|13198.6|13174.6|13208.7|13197.7|13169.7|13158.7|7233
1652864400000|2022-05-18 09:00:00|13173.7|13160.7|13225.7|13214.7|13226.7|13214.7|13173.7|13160.7|4100
1652868000000|2022-05-18 10:00:00|13226.7|13215.7|13196.7|13185.7|13230.7|13218.7|13195.7|13184.7|1365
1652871600000|2022-05-18 11:00:00|13197.7|13186.7|13194.7|13182.7|13203.7|13191.7|13187.7|13175.7|1708
1652875200000|2022-05-18 12:00:00|13193.7|13183.7|13179.7|13168.7|13206.7|13195.7|13179.7|13168.7|1285
1652878800000|2022-05-18 13:00:00|13180.7|13167.7|13195.7|13184.7|13215.7|13204.7|13173.7|13162.7|4513
1652882400000|2022-05-18 14:00:00|13194.7|13183.7|13202.7|13191.7|13215.7|13204.7|13189.7|13178.7|2972
1652886000000|2022-05-18 15:00:00|13201.7|13190.7|13129.7|13118.7|13204.7|13193.7|13128.7|13117.7|5814
1652889600000|2022-05-18 16:00:00|13130.7|13117.7|13125.7|13114.7|13130.7|13119.7|13105.7|13094.7|3434
1652893200000|2022-05-18 17:00:00|13126.7|13115.7|13084.7|13073.7|13126.7|13115.7|13075.7|13064.7|3397
1652896800000|2022-05-18 18:00:00|13085.7|13074.7|13062.2|13052.2|13090.7|13079.7|13056.2|13045.7|5420
1652900400000|2022-05-18 19:00:00|13063.2|13053.2|13068.7|13058.7|13077.2|13067.2|13054.7|13044.7|4378
1652904000000|2022-05-18 20:00:00|13069.2|13059.2|13074.2|13064.2|13075.2|13065.2|13053.2|13043.2|1208
1652907600000|2022-05-18 21:00:00|13073.2|13063.2|13074|13050|13076.9|13063.2|13065.7|13045.3|11
1652911200000|2022-05-18 22:00:00|13076|13052|13083.2|13059.2|13087.4|13063.4|13066.1|13042.1|0
1652914800000|2022-05-18 23:00:00|13083.4|13059.4|13016.7|12992.7|13085.8|13061.8|13016|12992|0
1652918400000|2022-05-19 00:00:00|13015.8|12991.8|13059.7|13035.7|13064.7|13040.7|13006.5|12982.5|0
1652922000000|2022-05-19 01:00:00|13061|13037|13050.5|13040.5|13112|13102|13001.5|12991.5|53478
1652925600000|2022-05-19 02:00:00|13052.5|13042.5|13084.5|13074.5|13105.5|13095.5|13031.5|13021.5|29031
1652929200000|2022-05-19 03:00:00|13082.5|13072.5|13115.5|13105.5|13159.5|13149.5|13073.5|13063.5|16704
1652932800000|2022-05-19 04:00:00|13116.5|13106.5|13114.5|13104.5|13119.5|13109.5|13107.5|13097.5|2586
1652936400000|2022-05-19 05:00:00|13113.5|13103.5|13098.5|13088.5|13186.5|13176.5|13067.5|13057.5|33144
1652940000000|2022-05-19 06:00:00|13096.5|13086.5|13139.5|13129.5|13145.5|13135.5|13093.5|13083.5|34067
1652943600000|2022-05-19 07:00:00|13140.5|13128.5|13143.5|13131.5|13148.5|13137.5|13110.5|13098.5|14854
1652947200000|2022-05-19 08:00:00|13143.3|13131.3|13110.4|13086.4|13152.1|13135.3|13109.8|13085.8|2534
1652950800000|2022-05-19 09:00:00|13122.3|13111.3|13117.3|13106.3|13129.3|13117.3|13110.3|13098.3|4233
1652954400000|2022-05-19 10:00:00|13118.3|13107.3|13184.3|13173.3|13187.3|13175.3|13115.3|13104.3|4044
1652958000000|2022-05-19 11:00:00|13183.3|13172.3|13173.3|13162.3|13191.3|13180.3|13151.3|13140.3|3661
1652961600000|2022-05-19 12:00:00|13174.3|13163.3|13170.3|13159.3|13176.3|13165.3|13152.3|13141.3|1878
1652965200000|2022-05-19 13:00:00|13171.3|13160.3|13211.3|13199.3|13221.3|13210.3|13170.3|13158.3|6836
1652968800000|2022-05-19 14:00:00|13210.3|13198.3|13226.3|13214.3|13240.3|13229.3|13191.3|13180.3|7823
1652972400000|2022-05-19 15:00:00|13225.3|13215.3|13250.3|13239.3|13266.3|13255.3|13212.3|13201.3|4803
1652976000000|2022-05-19 16:00:00|13251.3|13240.3|13245.3|13234.3|13266.3|13255.3|13219.3|13208.3|3436
1652979600000|2022-05-19 17:00:00|13246.3|13235.3|13265.3|13253.3|13267.3|13255.3|13221.3|13210.3|3371
1652983200000|2022-05-19 18:00:00|13266.3|13254.3|13255.8|13245.8|13266.3|13255.3|13245.3|13233.3|3711
1652986800000|2022-05-19 19:00:00|13256.3|13246.3|13241.3|13231.3|13263.8|13253.8|13222.8|13212.8|5336
1652990400000|2022-05-19 20:00:00|13241.8|13231.8|13238.8|13228.8|13244.3|13234.3|13230.8|13220.8|837
1652994000000|2022-05-19 21:00:00|13239.3|13229.3|13245.5|13221.5|13247.5|13230.8|13239.3|13221.4|6
1652997600000|2022-05-19 22:00:00|13248.2|13224.2|13256.8|13232.8|13269.4|13245.4|13246.4|13222.4|0
1653001200000|2022-05-19 23:00:00|13257.5|13233.5|13283.7|13259.7|13288.5|13264.5|13250.1|13226.1|0
1653004800000|2022-05-20 00:00:00|13285|13261|13271.2|13247.2|13310.7|13286.7|13269.8|13245.8|0
1653008400000|2022-05-20 01:00:00|13270.6|13246.6|13435.3|13425.3|13487.3|13477.3|13197.3|13187.3|112597
1653012000000|2022-05-20 02:00:00|13433.3|13423.3|13413.2|13403.2|13450.3|13440.3|13348.2|13338.2|51538
1653015600000|2022-05-20 03:00:00|13410.2|13400.2|13432.2|13422.2|13446.2|13436.2|13351.2|13341.2|17897
1653019200000|2022-05-20 04:00:00|13431.2|13421.2|13464.2|13454.2|13468.2|13458.2|13431.2|13421.2|5905
1653022800000|2022-05-20 05:00:00|13463.2|13453.2|13468.2|13458.2|13521.2|13511.2|13436.2|13426.2|55160
1653026400000|2022-05-20 06:00:00|13467.2|13457.2|13531.2|13521.2|13536.2|13526.2|13460.2|13450.2|53781
1653030000000|2022-05-20 07:00:00|13532.2|13518.2|13509.2|13497.2|13532.2|13518.2|13492.2|13479.2|20364
1653033600000|2022-05-20 08:00:00|13510.2|13498.2|13515|13491|13529.9|13505.9|13486.2|13473.2|10233
1653037200000|2022-05-20 09:00:00|13504.2|13492.2|13518.2|13507.2|13529.2|13518.2|13502.2|13491.2|4540
1653040800000|2022-05-20 10:00:00|13519.2|13506.2|13523.2|13512.2|13529.2|13518.2|13515.2|13504.2|1214
1653044400000|2022-05-20 11:00:00|13522.2|13511.2|13520.2|13509.2|13528.2|13517.2|13512.2|13501.2|1459
1653048000000|2022-05-20 12:00:00|13519.2|13508.2|13510.2|13499.2|13526.2|13515.2|13503.2|13492.2|1735
1653051600000|2022-05-20 13:00:00|13511.2|13500.2|13522.2|13511.2|13541.2|13530.2|13497.2|13486.2|6412
1653055200000|2022-05-20 14:00:00|13523.2|13510.2|13478.2|13467.2|13529.2|13518.2|13477.2|13466.2|6040
1653058800000|2022-05-20 15:00:00|13479.2|13466.2|13478.2|13467.2|13494.2|13482.2|13452.2|13441.2|5949
1653062400000|2022-05-20 16:00:00|13477.2|13466.2|13438.2|13427.2|13479.2|13467.2|13433.2|13422.2|7200
1653066000000|2022-05-20 17:00:00|13439.2|13426.2|13448.2|13436.2|13453.2|13441.2|13417.2|13406.2|4606
1653069600000|2022-05-20 18:00:00|13447.2|13437.2|13442.7|13432.7|13458.7|13448.7|13419.2|13408.2|3005
1653073200000|2022-05-20 19:00:00|13443.2|13433.2|13505.2|13495.2|13505.7|13495.7|13428.7|13418.7|5652
1653076800000|2022-05-20 20:00:00|13504.7|13494.7|13492.7|13482.7|13510.7|13500.7|13489.2|13479.2|1355
1653256800000|2022-05-22 22:00:00|13554.6|13530.6|13594.9|13570.9|13597.4|13573.4|13551.9|13527.9|0
1653260400000|2022-05-22 23:00:00|13595.5|13571.5|13624.1|13600.1|13625.7|13601.7|13595.5|13571.5|0
1653264000000|2022-05-23 00:00:00|13623.1|13599.1|13573.1|13549.1|13641.3|13617.3|13569.7|13545.7|0
1653267600000|2022-05-23 01:00:00|13544.7|13534.7|13447.2|13437.2|13606.2|13596.2|13426.2|13416.2|71874
1653271200000|2022-05-23 02:00:00|13444.2|13434.2|13324.9|13314.9|13462.2|13452.2|13285.9|13275.9|54799
1653274800000|2022-05-23 03:00:00|13325.9|13315.9|13291.9|13281.9|13343.9|13333.9|13270.9|13260.9|25803
1653278400000|2022-05-23 04:00:00|13289.9|13279.9|13278.9|13268.9|13314.9|13304.9|13271.9|13261.9|11188
1653282000000|2022-05-23 05:00:00|13279.9|13269.9|13376.9|13366.9|13396.9|13386.9|13277.9|13267.9|39242
1653285600000|2022-05-23 06:00:00|13373.9|13363.9|13327.9|13317.9|13386.9|13376.9|13327.9|13317.9|38310
1653289200000|2022-05-23 07:00:00|13328.9|13316.9|13337.9|13325.9|13346.9|13335.9|13323.9|13312.9|11394
1653292800000|2022-05-23 08:00:00|13338.9|13326.9|13325.5|13301.5|13352.9|13341.9|13308.5|13284.5|7720
1653296400000|2022-05-23 09:00:00|13326.1|13302.1|13331.9|13319.9|13351.9|13339.9|13313.9|13302.1|3847
1653300000000|2022-05-23 10:00:00|13330.9|13320.9|13367.9|13356.9|13369.9|13357.9|13327.9|13316.9|2774
1653303600000|2022-05-23 11:00:00|13366.9|13355.9|13354.9|13343.9|13370.9|13358.9|13347.9|13335.9|2123
1653307200000|2022-05-23 12:00:00|13355.9|13344.9|13344.9|13333.9|13369.9|13358.9|13340.9|13329.9|2294
1653310800000|2022-05-23 13:00:00|13345.9|13334.9|13357.9|13345.9|13379.9|13368.9|13331.9|13320.9|8543
1653314400000|2022-05-23 14:00:00|13356.9|13346.9|13361.9|13350.9|13375.9|13364.9|13332.9|13321.9|4613
1653318000000|2022-05-23 15:00:00|13360.9|13349.9|13382.9|13370.9|13387.9|13376.9|13355.9|13344.9|3533
1653321600000|2022-05-23 16:00:00|13381.9|13371.9|13380.9|13369.9|13394.9|13383.9|13374.9|13363.9|2193
1653325200000|2022-05-23 17:00:00|13378.9|13367.9|13379.9|13368.9|13382.9|13371.9|13357.9|13346.9|2218
1653328800000|2022-05-23 18:00:00|13380.9|13369.9|13380.4|13370.4|13392.9|13382.4|13374.9|13363.9|1213
1653332400000|2022-05-23 19:00:00|13379.9|13369.9|13383.9|13373.9|13390.4|13380.4|13369.4|13359.4|2015
1653336000000|2022-05-23 20:00:00|13384.4|13374.4|13376.4|13366.4|13387.4|13377.4|13374.9|13364.9|407
1653339600000|2022-05-23 21:00:00|13375.9|13365.9|13346.6|13322.6|13392.7|13380.4|13339.7|13315.7|24
1653343200000|2022-05-23 22:00:00|13329.1|13305.1|13326.3|13302.3|13329.1|13305.1|13269.9|13245.9|0
1653346800000|2022-05-23 23:00:00|13327.2|13303.2|13342|13318|13346|13322|13312.8|13288.8|0
1653350400000|2022-05-24 00:00:00|13340.7|13316.7|13344.6|13320.6|13358.3|13334.3|13323.9|13299.9|0
1653354000000|2022-05-24 01:00:00|13341.9|13331.9|13259.9|13249.9|13357.9|13347.9|13248.4|13238.4|59045
1653357600000|2022-05-24 02:00:00|13260.9|13250.9|13241.4|13231.4|13309.4|13299.4|13229.4|13219.4|44831
1653361200000|2022-05-24 03:00:00|13242.4|13232.4|13207.4|13197.4|13263.4|13253.4|13195.4|13185.4|23852
1653364800000|2022-05-24 04:00:00|13208.4|13198.4|13164.4|13154.4|13209.4|13199.4|13156.4|13146.4|18114
1653368400000|2022-05-24 05:00:00|13163.4|13153.4|13190.4|13180.4|13212.4|13202.4|13159.4|13149.4|54974
1653372000000|2022-05-24 06:00:00|13188.4|13178.4|13107.4|13097.4|13213.4|13203.4|13090.4|13080.4|66248
1653375600000|2022-05-24 07:00:00|13106.4|13095.4|13148.4|13136.4|13153.4|13142.4|13101.4|13089.4|19052
1653379200000|2022-05-24 08:00:00|13149.4|13137.4|13136.2|13112.2|13162.8|13150.4|13126.6|13102.6|6587
1653382800000|2022-05-24 09:00:00|13150.4|13137.4|13148.4|13137.4|13159.4|13148.4|13135.4|13123.4|2920
1653386400000|2022-05-24 10:00:00|13149.4|13138.4|13154.4|13143.4|13155.4|13144.4|13137.4|13126.4|1877
1653390000000|2022-05-24 11:00:00|13155.4|13144.4|13147.4|13136.4|13172.4|13160.4|13143.4|13132.4|2551
1653393600000|2022-05-24 12:00:00|13148.4|13135.4|13154.4|13143.4|13160.4|13149.4|13134.4|13123.4|1093
1653397200000|2022-05-24 13:00:00|13155.4|13144.4|13109.4|13098.4|13158.4|13147.4|13107.4|13096.4|5226
1653400800000|2022-05-24 14:00:00|13108.4|13097.4|13066.4|13055.4|13109.4|13097.4|13049.4|13038.4|7340
1653404400000|2022-05-24 15:00:00|13067.4|13056.4|13102.4|13091.4|13110.4|13099.4|13063.4|13052.4|4482
1653408000000|2022-05-24 16:00:00|13101.4|13090.4|13098.4|13087.4|13134.4|13122.4|13086.4|13075.4|2689
1653411600000|2022-05-24 17:00:00|13097.4|13086.4|13112.4|13100.4|13120.4|13108.4|13083.4|13071.4|2108
1653415200000|2022-05-24 18:00:00|13113.4|13101.4|13082.4|13072.4|13128.4|13117.4|13076.9|13066.9|2967
1653418800000|2022-05-24 19:00:00|13081.9|13071.9|13106.4|13096.4|13123.9|13113.9|13077.9|13067.9|4354
1653422400000|2022-05-24 20:00:00|13106.9|13096.9|13111.4|13101.4|13113.9|13103.9|13102.9|13092.9|649
1653426000000|2022-05-24 21:00:00|13110.9|13100.9|13120.5|13096.5|13121.7|13102.4|13109.9|13094.7|13
1653429600000|2022-05-24 22:00:00|13120.1|13096.1|13147.3|13123.3|13155.6|13131.6|13120.1|13096.1|0
1653433200000|2022-05-24 23:00:00|13148.8|13124.8|13151.3|13127.3|13163.8|13139.8|13145.4|13121.4|0
1653436800000|2022-05-25 00:00:00|13150.7|13126.7|13120.7|13096.7|13150.7|13126.7|13109.9|13085.9|0
1653440400000|2022-05-25 01:00:00|13125.9|13115.9|13155.7|13145.7|13171.7|13161.7|13109.9|13099.9|54967
1653444000000|2022-05-25 02:00:00|13156.7|13146.7|13069.7|13059.7|13158.7|13148.7|13062.7|13052.7|44175
1653447600000|2022-05-25 03:00:00|13068.7|13058.7|13136.7|13126.7|13145.7|13135.7|13058.7|13048.7|30297
1653451200000|2022-05-25 04:00:00|13135.7|13125.7|13142.7|13132.7|13144.7|13134.7|13122.7|13112.7|14510
1653454800000|2022-05-25 05:00:00|13140.7|13130.7|13117.7|13107.7|13150.7|13140.7|13076.7|13066.7|56086
1653458400000|2022-05-25 06:00:00|13116.7|13106.7|13146.7|13136.7|13152.7|13142.7|13086.7|13076.7|65852
1653462000000|2022-05-25 07:00:00|13148.7|13135.7|13131.7|13120.7|13168.7|13156.7|13124.7|13112.7|15963
1653465600000|2022-05-25 08:00:00|13130.7|13119.7|13131.2|13107.2|13147.4|13123.7|13104.7|13093.7|12933
1653469200000|2022-05-25 09:00:00|13130.9|13106.9|13121.7|13110.7|13130.9|13112.7|13088.7|13077.7|12828
1653472800000|2022-05-25 10:00:00|13120.7|13109.7|13101.7|13090.7|13129.7|13118.7|13099.7|13088.7|2256
1653476400000|2022-05-25 11:00:00|13100.7|13088.7|13099.7|13088.7|13107.7|13095.7|13073.7|13062.7|4375
1653480000000|2022-05-25 12:00:00|13100.7|13089.7|13115.7|13104.7|13123.7|13112.7|13096.7|13085.7|4272
1653483600000|2022-05-25 13:00:00|13114.7|13103.7|13113.7|13101.7|13147.7|13135.7|13104.7|13092.7|6915
1653487200000|2022-05-25 14:00:00|13114.7|13102.7|13143.7|13131.7|13153.7|13142.7|13108.7|13097.7|4264
1653490800000|2022-05-25 15:00:00|13144.7|13132.7|13123.7|13111.7|13149.7|13137.7|13116.7|13105.7|5769
1653494400000|2022-05-25 16:00:00|13124.7|13112.7|13119.7|13108.7|13130.7|13119.7|13099.7|13088.7|2660
1653498000000|2022-05-25 17:00:00|13118.7|13107.7|13120.7|13108.7|13123.7|13112.7|13101.7|13089.7|1734
1653501600000|2022-05-25 18:00:00|13119.7|13107.7|13152.2|13142.2|13152.2|13142.2|13095.7|13084.7|4422
1653505200000|2022-05-25 19:00:00|13152.7|13142.7|13143.2|13133.2|13165.2|13155.2|13131.2|13121.2|2900
1653508800000|2022-05-25 20:00:00|13142.7|13132.7|13135.7|13125.7|13143.2|13133.2|13124.2|13114.2|750
1653512400000|2022-05-25 21:00:00|13135.2|13125.2|13149.3|13125.3|13150.3|13128.2|13135.2|13121|1
1653516000000|2022-05-25 22:00:00|13152.8|13128.8|13161.6|13137.6|13165.4|13141.4|13149|13125|0
1653519600000|2022-05-25 23:00:00|13162.2|13138.2|13147.4|13123.4|13169.9|13145.9|13144.1|13120.1|0
1653523200000|2022-05-26 00:00:00|13145.6|13121.6|13176.6|13152.6|13200.3|13176.3|13144.1|13120.1|0
1653526800000|2022-05-26 01:00:00|13176|13152|12987.7|12977.7|13236.7|13226.7|12979.7|12969.7|89816
1653530400000|2022-05-26 02:00:00|12988.7|12978.7|13042.5|13032.5|13100.5|13090.5|12969.7|12959.7|77240
1653534000000|2022-05-26 03:00:00|13040.5|13030.5|13212.5|13202.5|13249.5|13239.5|13005.5|12995.5|51197
1653537600000|2022-05-26 04:00:00|13213.5|13203.5|13163.5|13153.5|13220.5|13210.5|13159.5|13149.5|28382
1653541200000|2022-05-26 05:00:00|13167.5|13157.5|13101.5|13091.5|13202.5|13192.5|13084.5|13074.5|62875
1653544800000|2022-05-26 06:00:00|13102.5|13092.5|13085.5|13075.5|13117.5|13107.5|13067.5|13057.5|65581
1653548400000|2022-05-26 07:00:00|13084.5|13072.5|13124.5|13113.5|13127.5|13116.5|13070.5|13058.5|18014
1653552000000|2022-05-26 08:00:00|13125.5|13112.5|13095.5|13071.5|13129.5|13118.5|13081.8|13057.8|7216
1653555600000|2022-05-26 09:00:00|13105.5|13089.5|13124.5|13112.5|13125.5|13114.5|13094.5|13082.5|3986
1653559200000|2022-05-26 10:00:00|13123.5|13111.5|13131.5|13120.5|13136.5|13125.5|13117.5|13106.5|2403
1653562800000|2022-05-26 11:00:00|13130.5|13119.5|13133.5|13121.5|13148.5|13137.5|13129.5|13118.5|2935
1653566400000|2022-05-26 12:00:00|13132.5|13122.5|13132.5|13120.5|13137.5|13126.5|13122.5|13109.5|1774
1653570000000|2022-05-26 13:00:00|13133.5|13121.5|13195.5|13184.5|13203.5|13192.5|13127.5|13116.5|4936
1653573600000|2022-05-26 14:00:00|13196.5|13185.5|13199.5|13188.5|13224.5|13213.5|13189.5|13178.5|6479
1653577200000|2022-05-26 15:00:00|13200.5|13189.5|13193.5|13181.5|13210.5|13199.5|13173.5|13162.5|4929
1653580800000|2022-05-26 16:00:00|13192.5|13182.5|13222.5|13210.5|13222.5|13210.5|13187.5|13176.5|2731
1653584400000|2022-05-26 17:00:00|13223.5|13211.5|13232.5|13220.5|13233.5|13222.5|13217.5|13205.5|2824
1653588000000|2022-05-26 18:00:00|13231.5|13219.5|13240|13230|13240.5|13230|13229.5|13217.5|2417
1653591600000|2022-05-26 19:00:00|13239.5|13229.5|13221.5|13211.5|13244|13234|13220.5|13210.5|4544
1653595200000|2022-05-26 20:00:00|13222|13212|13215.5|13205.5|13227.5|13217.5|13213|13203|1104
1653598800000|2022-05-26 21:00:00|13216|13206|13222.3|13198.3|13227.5|13212.5|13216|13198.1|14
1653602400000|2022-05-26 22:00:00|13219.6|13195.6|13236.2|13212.2|13245.6|13221.6|13218.1|13194.1|0
1653606000000|2022-05-26 23:00:00|13235.9|13211.9|13234.3|13210.3|13242|13218|13229.4|13205.4|0
1653609600000|2022-05-27 00:00:00|13234|13210|13202.8|13178.8|13241.5|13217.5|13193.1|13169.1|0
1653613200000|2022-05-27 01:00:00|13212|13202|13308|13298|13391.5|13381.5|13204.5|13194.5|89501
1653616800000|2022-05-27 02:00:00|13306|13296|13268|13258|13375|13365|13258|13248|74260
1653620400000|2022-05-27 03:00:00|13265|13255|13265|13255|13288|13278|13252|13242|24720
1653624000000|2022-05-27 04:00:00|13266|13256|13284|13274|13287|13277|13264|13254|17403
1653627600000|2022-05-27 05:00:00|13283|13273|13237|13227|13310|13300|13198|13188|41417
1653631200000|2022-05-27 06:00:00|13236|13226|13215|13205|13249|13239|13171|13161|58476
1653634800000|2022-05-27 07:00:00|13217|13206|13236|13225|13239|13227|13214|13202|12985
1653638400000|2022-05-27 08:00:00|13237|13226|13275.7|13251.7|13282.9|13258.9|13229|13218|9970
1653642000000|2022-05-27 09:00:00|13264|13230|13263|13252|13268|13257|13248|13230|4156
1653645600000|2022-05-27 10:00:00|13262|13251|13257|13245|13262|13251|13247|13236|1350
1653649200000|2022-05-27 11:00:00|13256|13244|13255|13243|13267|13256|13253|13241|888
1653652800000|2022-05-27 12:00:00|13254|13242|13280|13269|13282|13271|13253|13241|2477
1653656400000|2022-05-27 13:00:00|13281|13270|13265|13253|13286|13274|13238|13227|5651
1653660000000|2022-05-27 14:00:00|13263|13252|13250|13239|13265|13253|13234|13223|3762
1653663600000|2022-05-27 15:00:00|13252|13240|13261|13249|13272|13261|13242|13231|2567
1653667200000|2022-05-27 16:00:00|13262|13250|13253|13242|13266|13255|13249|13238|1462
1653670800000|2022-05-27 17:00:00|13252|13241|13248|13236|13254|13242|13241|13230|1141
1653674400000|2022-05-27 18:00:00|13246|13235|13254|13244|13260|13248|13244|13233|1886
1653678000000|2022-05-27 19:00:00|13253|13243|13276.5|13266.5|13278|13268|13250.5|13240.5|2590
1653681600000|2022-05-27 20:00:00|13277|13267|13286|13276|13292.5|13282.5|13269.5|13259.5|1424
1653861600000|2022-05-29 22:00:00|13281|13257|13320.5|13296.5|13322.7|13298.7|13266.2|13242.2|0
1653865200000|2022-05-29 23:00:00|13320.8|13296.8|13355.1|13331.1|13370.3|13346.3|13317.7|13293.7|0
1653868800000|2022-05-30 00:00:00|13354.5|13330.5|13321.8|13297.8|13356.7|13332.7|13320.7|13296.7|0
1653872400000|2022-05-30 01:00:00|13314.5|13304.5|13312|13302|13374.5|13364.5|13291|13281|86249
1653876000000|2022-05-30 02:00:00|13311|13301|13409|13399|13426|13416|13305|13295|50688
1653879600000|2022-05-30 03:00:00|13408|13398|13341|13331|13425|13415|13303|13293|25546
1653883200000|2022-05-30 04:00:00|13340|13330|13349|13339|13353|13343|13338|13328|3284
1653886800000|2022-05-30 05:00:00|13348|13338|13318|13308|13376|13366|13302|13292|29664
1653890400000|2022-05-30 06:00:00|13320|13310|13348|13338|13364|13354|13302|13292|34051
1653894000000|2022-05-30 07:00:00|13349|13337|13367|13355|13373|13362|13348|13337|13292
1653897600000|2022-05-30 08:00:00|13368|13356|13356.2|13332.2|13382.8|13367|13356|13332|9171
1653901200000|2022-05-30 09:00:00|13359.8|13335.8|13387|13375|13392|13381|13359.8|13335.8|2661
1653904800000|2022-05-30 10:00:00|13388|13377|13378|13366|13388|13377|13362|13351|2720
1653908400000|2022-05-30 11:00:00|13377|13367|13366|13355|13377|13367|13358|13347|1742
1653912000000|2022-05-30 12:00:00|13365|13354|13363|13352|13373|13362|13361|13350|1566
1653915600000|2022-05-30 13:00:00|13364|13353|13361|13350|13366|13355|13352|13341|1064
1653919200000|2022-05-30 14:00:00|13360|13349|13367|13355|13371|13360|13359|13348|1866
1653922800000|2022-05-30 15:00:00|13366|13354|13362|13350|13369|13358|13360|13349|1252
1653926400000|2022-05-30 16:00:00|13363|13351|13355|13343|13370|13359|13349|13338|680
1653930000000|2022-05-30 17:00:00|13356|13345|13356|13345|13360|13349|13351|13340|425
1653933600000|2022-05-30 18:00:00|13357|13346|13351.5|13341.5|13372|13358|13351.5|13341.5|821
1653937200000|2022-05-30 19:00:00|13352|13342|13359.5|13349.5|13360|13350|13351.5|13341.5|89
1653940800000|2022-05-30 20:00:00|13360|13350|13359|13349|13361.5|13351.5|13358.5|13348.5|74
1653944400000|2022-05-30 21:00:00|13359.5|13349.5|13365|13341|13365|13351|13355.5|13341|25
1653948000000|2022-05-30 22:00:00|13358.6|13334.6|13336.3|13312.3|13363.7|13339.7|13322|13298|0
1653951600000|2022-05-30 23:00:00|13336|13312|13364.1|13340.1|13369.8|13345.8|13335|13311|0
1653955200000|2022-05-31 00:00:00|13364.7|13340.7|13345.6|13321.6|13371.9|13347.9|13312.5|13288.5|0
1653958800000|2022-05-31 01:00:00|13345.3|13321.3|13416.5|13406.5|13518|13508|13302|13292|91361
1653962400000|2022-05-31 02:00:00|13417.5|13407.5|13534.5|13524.5|13538.5|13528.5|13386.5|13376.5|42702
1653966000000|2022-05-31 03:00:00|13537.5|13527.5|13560.5|13550.5|13568.5|13558.5|13494.5|13484.5|37634
1653969600000|2022-05-31 04:00:00|13559.5|13549.5|13557.5|13547.5|13564.5|13554.5|13550.5|13540.5|3257
1653973200000|2022-05-31 05:00:00|13556.5|13546.5|13558.5|13548.5|13610.5|13600.5|13546.5|13536.5|51255
1653976800000|2022-05-31 06:00:00|13557.5|13547.5|13583.5|13573.5|13622.5|13612.5|13553.5|13543.5|53849
1653980400000|2022-05-31 07:00:00|13584.5|13572.5|13531.5|13519.5|13587.5|13576.5|13527.5|13515.5|27132
1653984000000|2022-05-31 08:00:00|13526.2|13514.2|13603.2|13579.2|13621.4|13597.4|13525.2|13513.2|15513
1653987600000|2022-05-31 09:00:00|13601.2|13588.2|13577.2|13566.2|13602.2|13588.2|13547.2|13536.2|4454
1653991200000|2022-05-31 10:00:00|13578.2|13567.2|13578.2|13566.2|13586.2|13575.2|13563.2|13552.2|1818
1653994800000|2022-05-31 11:00:00|13577.2|13567.2|13575.2|13563.2|13583.2|13572.2|13564.2|13552.2|846
1653998400000|2022-05-31 12:00:00|13574.2|13562.2|13552.2|13541.2|13575.2|13563.2|13552.2|13541.2|1531
1654002000000|2022-05-31 13:00:00|13553.2|13542.2|13547.2|13536.2|13590.2|13579.2|13546.2|13535.2|7723
1654005600000|2022-05-31 14:00:00|13548.2|13537.2|13562.2|13551.2|13565.2|13554.2|13546.2|13535.2|6688
1654009200000|2022-05-31 15:00:00|13561.2|13550.2|13572.2|13561.2|13577.2|13565.2|13545.2|13534.2|5170
1654012800000|2022-05-31 16:00:00|13573.2|13562.2|13577.2|13566.2|13584.2|13573.2|13553.2|13542.2|3893
1654016400000|2022-05-31 17:00:00|13576.2|13565.2|13578.2|13567.2|13583.2|13571.2|13562.2|13551.2|2870
1654020000000|2022-05-31 18:00:00|13577.2|13566.2|13551.2|13541.2|13580.2|13569.2|13545.7|13535.7|4059
1654023600000|2022-05-31 19:00:00|13550.7|13540.7|13547.2|13537.2|13575.7|13565.7|13546.2|13536.2|3079
1654027200000|2022-05-31 20:00:00|13548.2|13538.2|13554.7|13544.7|13559.2|13549.2|13547.7|13537.7|808
1654030800000|2022-05-31 21:00:00|13553.7|13543.7|13563.7|13539.7|13564.7|13545.2|13553.7|13535.5|19
1654034400000|2022-05-31 22:00:00|13564|13540|13591.2|13567.2|13593.1|13569.1|13562|13538|0
1654038000000|2022-05-31 23:00:00|13591.8|13567.8|13611.1|13587.1|13613.2|13589.2|13583.1|13559.1|0
1654041600000|2022-06-01 00:00:00|13611.6|13587.6|13619.2|13595.2|13640.9|13616.9|13610.9|13586.9|0
1654045200000|2022-06-01 01:00:00|13595.7|13585.7|13563.5|13553.5|13641.7|13631.7|13516.7|13506.7|59219
1654048800000|2022-06-01 02:00:00|13564.5|13554.5|13540.5|13530.5|13585.5|13575.5|13518.5|13508.5|41125
1654052400000|2022-06-01 03:00:00|13539.5|13529.5|13535.5|13525.5|13568.5|13558.5|13521.5|13511.5|18631
1654056000000|2022-06-01 04:00:00|13536.5|13526.5|13537.5|13527.5|13539.5|13529.5|13525.5|13515.5|4554
1654059600000|2022-06-01 05:00:00|13533.5|13523.5|13493.5|13483.5|13555.5|13545.5|13457.5|13447.5|40756
1654063200000|2022-06-01 06:00:00|13494.5|13484.5|13535.5|13525.5|13549.5|13539.5|13482.5|13472.5|31708
1654066800000|2022-06-01 07:00:00|13537.5|13524.5|13523.5|13512.5|13552.5|13541.5|13522.5|13511.5|8048
1654070400000|2022-06-01 08:00:00|13524.5|13513.5|13541.6|13517.6|13547.7|13531.5|13515.5|13501.5|3259
1654074000000|2022-06-01 09:00:00|13542.2|13518.2|13530.5|13518.5|13542.5|13531.5|13519.5|13506.5|2590
1654077600000|2022-06-01 10:00:00|13529.5|13519.5|13529.5|13518.5|13535.5|13524.5|13522.5|13510.5|1674
1654081200000|2022-06-01 11:00:00|13528.5|13517.5|13545.5|13533.5|13545.5|13534.5|13526.5|13515.5|1465
1654084800000|2022-06-01 12:00:00|13546.5|13534.5|13568.5|13557.5|13576.5|13564.5|13541.5|13530.5|1941
1654088400000|2022-06-01 13:00:00|13569.5|13558.5|13571.5|13559.5|13587.5|13575.5|13546.5|13535.5|5935
1654092000000|2022-06-01 14:00:00|13572.5|13560.5|13496.5|13485.5|13572.5|13560.5|13479.5|13467.5|7707
1654095600000|2022-06-01 15:00:00|13495.5|13484.5|13446.5|13435.5|13497.5|13486.5|13440.5|13429.5|5843
1654099200000|2022-06-01 16:00:00|13447.5|13436.5|13459.5|13448.5|13467.5|13456.5|13440.5|13429.5|5840
1654102800000|2022-06-01 17:00:00|13458.5|13447.5|13481.5|13469.5|13485.5|13474.5|13455.5|13444.5|4105
1654106400000|2022-06-01 18:00:00|13482.5|13470.5|13484|13474|13501.5|13490.5|13479.5|13468.5|4435
1654110000000|2022-06-01 19:00:00|13484.5|13474.5|13477|13467|13499|13489|13476.5|13466.5|4879
1654113600000|2022-06-01 20:00:00|13478|13468|13482|13472|13482.5|13472.5|13474|13464|685
1654117200000|2022-06-01 21:00:00|13481|13471|13487.3|13463.3|13490.2|13471|13479.5|13462.3|14
1654120800000|2022-06-01 22:00:00|13487.1|13463.1|13472.2|13448.2|13495.1|13471.1|13470.6|13446.6|0
1654124400000|2022-06-01 23:00:00|13472.8|13448.8|13461|13437|13480.2|13456.2|13456.8|13432.8|0
1654128000000|2022-06-02 00:00:00|13461.6|13437.6|13483.7|13459.7|13511.1|13487.1|13453.9|13429.9|0
1654131600000|2022-06-02 01:00:00|13473.5|13463.5|13475.8|13465.8|13523|13513|13395.5|13385.5|60452
1654135200000|2022-06-02 02:00:00|13476.8|13466.8|13462.8|13452.8|13543.8|13533.8|13456.8|13446.8|29438
1654138800000|2022-06-02 03:00:00|13461.8|13451.8|13479.8|13469.8|13491.8|13481.8|13446.8|13436.8|15426
1654142400000|2022-06-02 04:00:00|13481.8|13471.8|13494.8|13484.8|13498.8|13488.8|13478.8|13468.8|2307
1654146000000|2022-06-02 05:00:00|13495.8|13485.8|13488.8|13478.8|13507.8|13497.8|13454.8|13444.8|21976
1654149600000|2022-06-02 06:00:00|13487.8|13477.8|13509.8|13499.8|13519.8|13509.8|13473.8|13463.8|28045
1654153200000|2022-06-02 07:00:00|13511.8|13500.8|13518.8|13507.8|13534.8|13522.8|13501.8|13490.8|8409
1654156800000|2022-06-02 08:00:00|13517.6|13506.6|13528.3|13504.3|13540.6|13529.6|13509.6|13497.6|3579
1654160400000|2022-06-02 09:00:00|13527.7|13503.7|13546.6|13535.6|13558.6|13546.6|13505.6|13493.6|4536
1654164000000|2022-06-02 10:00:00|13547.6|13534.6|13553.6|13542.6|13557.6|13546.6|13539.6|13528.6|1146
1654167600000|2022-06-02 11:00:00|13554.6|13541.6|13551.6|13540.6|13555.6|13543.6|13544.6|13533.6|1012
1654171200000|2022-06-02 12:00:00|13550.6|13539.6|13543.6|13532.6|13557.6|13545.6|13542.6|13531.6|1920
1654174800000|2022-06-02 13:00:00|13544.6|13533.6|13525.6|13513.6|13551.6|13539.6|13514.6|13503.6|3462
1654178400000|2022-06-02 14:00:00|13524.6|13512.6|13547.6|13535.6|13558.6|13547.6|13520.6|13509.6|3284
1654182000000|2022-06-02 15:00:00|13546.6|13534.6|13597.6|13586.6|13609.6|13598.6|13545.6|13533.6|3971
1654185600000|2022-06-02 16:00:00|13598.6|13587.6|13627.6|13616.6|13632.6|13620.6|13595.6|13584.6|3681
1654189200000|2022-06-02 17:00:00|13626.6|13615.6|13634.6|13623.6|13636.6|13625.6|13618.6|13606.6|2054
1654192800000|2022-06-02 18:00:00|13633.6|13622.6|13649.1|13639.1|13659.1|13649.1|13630.6|13619.6|5104
1654196400000|2022-06-02 19:00:00|13648.6|13638.6|13670.1|13660.1|13670.1|13660.1|13640.6|13630.6|3204
1654200000000|2022-06-02 20:00:00|13669.6|13659.6|13665.1|13655.1|13671.1|13661.1|13661.1|13651.1|583
1654203600000|2022-06-02 21:00:00|13665.6|13655.6|13668.6|13644.6|13672.4|13655.6|13661.1|13644.6|93
1654207200000|2022-06-02 22:00:00|13668.8|13644.8|13686|13662|13700.7|13676.7|13668.8|13644.8|0
1654210800000|2022-06-02 23:00:00|13685.4|13661.4|13718.5|13694.5|13721|13697|13685.4|13661.4|0
1654214400000|2022-06-03 00:00:00|13717.9|13693.9|13671.6|13647.6|13722.6|13698.6|13671.6|13647.6|0
1654218000000|2022-06-03 01:00:00|13672.2|13648.2|13855.6|13845.6|13910.1|13900.1|13639.6|13629.6|28986
1654221600000|2022-06-03 02:00:00|13857.6|13847.6|13809.4|13799.4|13886.6|13876.6|13792.4|13782.4|14827
1654225200000|2022-06-03 03:00:00|13808.4|13798.4|13746.4|13736.4|13808.4|13798.4|13731.4|13721.4|7180
1654228800000|2022-06-03 04:00:00|13745.4|13735.4|13722.4|13712.4|13746.4|13736.4|13715.4|13705.4|2956
1654232400000|2022-06-03 05:00:00|13719.4|13709.4|13763.4|13753.4|13766.4|13756.4|13716.4|13706.4|8512
1654236000000|2022-06-03 06:00:00|13762.4|13752.4|13769.4|13759.4|13777.4|13767.4|13744.4|13734.4|5624
1654239600000|2022-06-03 07:00:00|13770.4|13757.4|13708.4|13696.4|13771.4|13759.4|13708.4|13696.4|8889
1654243200000|2022-06-03 08:00:00|13709.4|13697.4|13715.5|13691.5|13721.4|13710.4|13701.4|13682|3156
1654246800000|2022-06-03 09:00:00|13715.8|13691.8|13712.4|13700.4|13718.4|13706.4|13702.4|13691.4|1757
1654250400000|2022-06-03 10:00:00|13711.4|13701.4|13685.4|13673.4|13713.4|13702.4|13677.4|13665.4|1544
1654254000000|2022-06-03 11:00:00|13686.4|13674.4|13677.4|13666.4|13690.4|13679.4|13673.4|13661.4|1084
1654257600000|2022-06-03 12:00:00|13679.4|13667.4|13670.4|13658.4|13704.4|13693.4|13660.4|13649.4|3027
1654261200000|2022-06-03 13:00:00|13671.4|13659.4|13641.4|13627.4|13692.4|13681.4|13615.4|13603.4|5712
1654264800000|2022-06-03 14:00:00|13642.4|13628.4|13605.4|13593.4|13654.4|13642.4|13593.4|13581.4|3796
1654268400000|2022-06-03 15:00:00|13604.4|13592.4|13599.4|13588.4|13606.4|13595.4|13586.4|13574.4|3390
1654272000000|2022-06-03 16:00:00|13598.4|13587.4|13609.4|13597.4|13610.4|13599.4|13588.4|13577.4|1648
1654275600000|2022-06-03 17:00:00|13608.4|13598.4|13589.4|13578.4|13617.4|13606.4|13586.4|13575.4|2324
1654279200000|2022-06-03 18:00:00|13588.4|13577.4|13590.4|13580.4|13595.4|13584.4|13580.4|13569.4|1289
1654282800000|2022-06-03 19:00:00|13591.4|13581.4|13572.9|13562.9|13591.9|13581.9|13568.9|13558.9|2323
1654286400000|2022-06-03 20:00:00|13573.9|13563.9|13564.4|13554.4|13578.9|13568.9|13562.4|13552.4|819
1654466400000|2022-06-05 22:00:00|13585|13561|13631.2|13607.2|13634.2|13610.2|13582.5|13558.5|0
1654470000000|2022-06-05 23:00:00|13631.4|13607.4|13645.4|13621.4|13661.8|13637.8|13625.3|13601.3|0
1654473600000|2022-06-06 00:00:00|13644.2|13620.2|13626.2|13602.2|13667.4|13643.4|13625|13601|0
1654477200000|2022-06-06 01:00:00|13622.8|13612.8|13436.8|13426.8|13622.8|13612.8|13350.8|13340.8|120649
1654480800000|2022-06-06 02:00:00|13435.8|13425.8|13601.8|13591.8|13665.8|13655.8|13428.8|13418.8|62873
1654484400000|2022-06-06 03:00:00|13599.8|13589.8|13629.8|13619.8|13647.8|13637.8|13569.8|13559.8|25033
1654488000000|2022-06-06 04:00:00|13628.8|13618.8|13621.8|13611.8|13636.8|13626.8|13620.8|13610.8|4601
1654491600000|2022-06-06 05:00:00|13622.8|13612.8|13643.8|13633.8|13664.8|13654.8|13577.8|13567.8|40712
1654495200000|2022-06-06 06:00:00|13642.8|13632.8|13674.8|13664.8|13684.8|13674.8|13627.8|13617.8|38752
1654498800000|2022-06-06 07:00:00|13676.8|13665.8|13708.8|13697.8|13730.8|13718.8|13658.8|13647.8|17175
1654502400000|2022-06-06 08:00:00|13709.8|13698.8|13754.1|13730.1|13756.8|13732.8|13708.8|13696.8|6924
1654506000000|2022-06-06 09:00:00|13745.8|13730.8|13730.8|13719.8|13745.8|13733.8|13720.8|13709.8|2773
1654509600000|2022-06-06 10:00:00|13729.8|13718.8|13718.8|13706.8|13735.8|13724.8|13712.8|13700.8|2059
1654513200000|2022-06-06 11:00:00|13717.8|13705.8|13731.8|13720.8|13734.8|13723.8|13714.8|13703.8|1483
1654516800000|2022-06-06 12:00:00|13732.8|13721.8|13735.8|13723.8|13736.8|13725.8|13724.8|13712.8|994
1654520400000|2022-06-06 13:00:00|13734.8|13724.8|13745.8|13734.8|13768.8|13757.8|13728.8|13716.8|5508
1654524000000|2022-06-06 14:00:00|13746.8|13735.8|13761.8|13750.8|13766.8|13755.8|13738.8|13727.8|4280
1654527600000|2022-06-06 15:00:00|13762.8|13751.8|13726.8|13714.8|13765.8|13754.8|13696.8|13684.8|6585
1654531200000|2022-06-06 16:00:00|13725.8|13713.8|13720.8|13708.8|13730.8|13719.8|13701.8|13690.8|6058
1654534800000|2022-06-06 17:00:00|13719.8|13709.8|13730.8|13719.8|13731.8|13719.8|13705.8|13694.8|2803
1654538400000|2022-06-06 18:00:00|13729.8|13718.8|13690.3|13680.3|13729.8|13719.8|13688.3|13678.3|3287
1654542000000|2022-06-06 19:00:00|13689.8|13679.8|13674.3|13664.3|13691.8|13681.8|13660.3|13650.3|3888
1654545600000|2022-06-06 20:00:00|13673.8|13663.8|13688.3|13678.3|13690.3|13680.3|13673.3|13663.3|1306
1654549200000|2022-06-06 21:00:00|13687.8|13677.8|13696.6|13672.6|13696.6|13678.8|13687.3|13667.6|8
1654552800000|2022-06-06 22:00:00|13696|13672|13683.2|13659.2|13701.4|13677.4|13678.5|13654.5|0
1654556400000|2022-06-06 23:00:00|13683.5|13659.5|13699.8|13675.8|13707|13683|13681.2|13657.2|0
1654560000000|2022-06-07 00:00:00|13700.1|13676.1|13658.9|13634.9|13701.1|13677.1|13636.7|13612.7|0
1654563600000|2022-06-07 01:00:00|13666.8|13656.8|13755.3|13745.3|13847.3|13837.3|13590.3|13580.3|85816
1654567200000|2022-06-07 02:00:00|13754.3|13744.3|13818.3|13808.3|13818.3|13808.3|13731.3|13721.3|36469
1654570800000|2022-06-07 03:00:00|13816.3|13806.3|13859.3|13849.3|13895.3|13885.3|13794.3|13784.3|26954
1654574400000|2022-06-07 04:00:00|13860.3|13850.3|13857.3|13847.3|13861.3|13851.3|13845.3|13835.3|5785
1654578000000|2022-06-07 05:00:00|13858.3|13848.3|13792.3|13782.3|13864.3|13854.3|13780.3|13770.3|42810
1654581600000|2022-06-07 06:00:00|13791.3|13781.3|13815.3|13805.3|13862.3|13852.3|13789.3|13779.3|47783
1654585200000|2022-06-07 07:00:00|13814.3|13804.3|13855.3|13844.3|13858.3|13847.3|13810.3|13798.3|19445
1654588800000|2022-06-07 08:00:00|13854.3|13843.3|13868.1|13844.1|13877|13853|13842.3|13830.3|13904
1654592400000|2022-06-07 09:00:00|13859.3|13845.3|13840.3|13829.3|13859.3|13845.3|13836.3|13824.3|1885
1654596000000|2022-06-07 10:00:00|13841.3|13828.3|13832.3|13820.3|13860.3|13849.3|13827.3|13816.3|1154
1654599600000|2022-06-07 11:00:00|13833.3|13822.3|13837.3|13825.3|13862.3|13851.3|13819.3|13808.3|1933
1654603200000|2022-06-07 12:00:00|13838.3|13826.3|13842.3|13831.3|13846.3|13835.3|13827.3|13816.3|1440
1654606800000|2022-06-07 13:00:00|13841.3|13830.3|13857.3|13846.3|13878.3|13867.3|13836.3|13825.3|4195
1654610400000|2022-06-07 14:00:00|13858.3|13847.3|13905.3|13894.3|13923.3|13911.3|13856.3|13845.3|7075
1654614000000|2022-06-07 15:00:00|13907.3|13895.3|13918.3|13907.3|13921.3|13910.3|13897.3|13885.3|4908
1654617600000|2022-06-07 16:00:00|13917.3|13906.3|13926.3|13915.3|13927.3|13915.3|13898.3|13887.3|3027
1654621200000|2022-06-07 17:00:00|13925.3|13914.3|13939.3|13928.3|13947.3|13935.3|13920.3|13908.3|3910
1654624800000|2022-06-07 18:00:00|13938.3|13927.3|13951.8|13941.8|13966.3|13954.3|13935.3|13924.3|4247
1654628400000|2022-06-07 19:00:00|13951.3|13941.3|13954.8|13944.8|13970.8|13960.8|13948.8|13938.8|4266
1654632000000|2022-06-07 20:00:00|13954.3|13944.3|13940.8|13930.8|13957.3|13947.3|13935.8|13925.8|1149
1654635600000|2022-06-07 21:00:00|13941.3|13931.3|13947.7|13923.7|13949|13931.8|13935.8|13919|23
1654639200000|2022-06-07 22:00:00|13946.1|13922.1|13950.8|13926.8|13959|13935|13943.3|13919.3|0
1654642800000|2022-06-07 23:00:00|13951.1|13927.1|13934.8|13910.8|13956.8|13932.8|13933.1|13909.1|0
1654646400000|2022-06-08 00:00:00|13934.2|13910.2|13957.2|13933.2|13962.4|13938.4|13930.9|13906.9|0
1654650000000|2022-06-08 01:00:00|13957.8|13933.8|13872.3|13862.3|13960.3|13950.3|13806.3|13796.3|66122
1654653600000|2022-06-08 02:00:00|13873.3|13863.3|13966.6|13956.6|14015.6|14005.6|13864.3|13854.3|56735
1654657200000|2022-06-08 03:00:00|13964.6|13954.6|13849.6|13839.6|13966.6|13956.6|13803.6|13793.6|36882
1654660800000|2022-06-08 04:00:00|13848.6|13838.6|13848.6|13838.6|13860.6|13850.6|13846.6|13836.6|3294
1654664400000|2022-06-08 05:00:00|13847.6|13837.6|13904.6|13894.6|13917.6|13907.6|13807.6|13797.6|40851
1654668000000|2022-06-08 06:00:00|13905.6|13895.6|13993.6|13983.6|14010.6|14000.6|13891.6|13881.6|55006
1654671600000|2022-06-08 07:00:00|13992.6|13982.6|13972.6|13961.6|13999.6|13988.6|13967.6|13956.6|12472
1654675200000|2022-06-08 08:00:00|13970.3|13959.3|13972.5|13948.5|13980.8|13959.3|13954.3|13942.3|7995
1654678800000|2022-06-08 09:00:00|13974.3|13963.3|13964.3|13952.3|13976.3|13964.3|13958.3|13946.3|2571
1654682400000|2022-06-08 10:00:00|13963.3|13951.3|13972.3|13961.3|13975.3|13964.3|13952.3|13941.3|1947
1654686000000|2022-06-08 11:00:00|13971.3|13960.3|13979.3|13968.3|13993.3|13982.3|13965.3|13954.3|2283
1654689600000|2022-06-08 12:00:00|13978.3|13967.3|13978.3|13967.3|13988.3|13977.3|13969.3|13958.3|1699
1654693200000|2022-06-08 13:00:00|13979.3|13968.3|14028.3|14017.3|14032.3|14021.3|13972.3|13961.3|5501
1654696800000|2022-06-08 14:00:00|14029.3|14016.3|14016.3|14005.3|14029.3|14018.3|13995.3|13984.3|4006
1654700400000|2022-06-08 15:00:00|14017.3|14004.3|14044.3|14033.3|14053.3|14042.3|14010.3|13999.3|3453
1654704000000|2022-06-08 16:00:00|14043.3|14032.3|14019.3|14008.3|14047.3|14036.3|13992.3|13981.3|3779
1654707600000|2022-06-08 17:00:00|14018.3|14007.3|14007.3|13996.3|14020.3|14009.3|13993.3|13982.3|1888
1654711200000|2022-06-08 18:00:00|14008.3|13997.3|14018.3|14008.3|14028.8|14018.8|14006.3|13995.3|2598
1654714800000|2022-06-08 19:00:00|14016.8|14006.8|14004.8|13994.8|14026.8|14016.8|14001.8|13991.8|2579
1654718400000|2022-06-08 20:00:00|14003.8|13993.8|14003.8|13993.8|14007.3|13997.3|14002.8|13992.8|526
1654722000000|2022-06-08 21:00:00|14004.8|13994.8|14008.7|13984.7|14010.5|13994.8|14002.3|13983.3|12
1654725600000|2022-06-08 22:00:00|14006.4|13982.4|14013.6|13989.6|14014.9|13990.9|13999.1|13975.1|0
1654729200000|2022-06-08 23:00:00|14013.9|13989.9|14014.4|13990.4|14018.2|13994.2|14009.7|13985.7|0
1654732800000|2022-06-09 00:00:00|14015|13991|13989.6|13965.6|14023.1|13999.1|13986.8|13962.8|0
1654736400000|2022-06-09 01:00:00|13976.8|13966.8|13934.8|13924.8|14070.3|14060.3|13923.3|13913.3|62023
1654740000000|2022-06-09 02:00:00|13932.8|13922.8|13972.8|13962.8|13982.8|13972.8|13878.8|13868.8|41131
1654743600000|2022-06-09 03:00:00|13974.8|13964.8|13919.8|13909.8|13982.8|13972.8|13895.8|13885.8|11893
1654747200000|2022-06-09 04:00:00|13918.8|13908.8|13912.8|13902.8|13923.8|13913.8|13910.8|13900.8|1934
1654750800000|2022-06-09 05:00:00|13911.8|13901.8|13849.8|13839.8|13937.8|13927.8|13829.8|13819.8|35421
1654754400000|2022-06-09 06:00:00|13846.8|13836.8|13853.8|13843.8|13900.8|13890.8|13827.8|13817.8|44391
1654758000000|2022-06-09 07:00:00|13854.8|13842.8|13852.8|13840.8|13866.8|13855.8|13822.8|13810.8|12905
1654761600000|2022-06-09 08:00:00|13836.4|13824.4|13887.4|13863.4|13888|13864|13811.4|13799.4|10901
1654765200000|2022-06-09 09:00:00|13923.4|13904.4|13914.4|13903.4|13929.4|13916.4|13880.4|13869.4|11128
1654768800000|2022-06-09 10:00:00|13913.4|13902.4|13880.4|13868.4|13932.4|13921.4|13855.4|13843.4|7476
1654772400000|2022-06-09 11:00:00|13879.4|13869.4|13853.4|13841.4|13928.4|13916.4|13848.4|13837.4|7204
1654776000000|2022-06-09 12:00:00|13852.4|13840.4|13830.4|13819.4|13855.4|13844.4|13821.4|13810.4|3924
1654779600000|2022-06-09 13:00:00|13829.4|13818.4|13853.4|13842.4|13854.4|13843.4|13790.4|13779.4|10516
1654783200000|2022-06-09 14:00:00|13852.4|13841.4|13785.4|13773.4|13853.4|13842.4|13780.4|13768.4|8680
1654786800000|2022-06-09 15:00:00|13784.4|13772.4|13777.4|13766.4|13795.4|13784.4|13766.4|13755.4|7186
1654790400000|2022-06-09 16:00:00|13776.4|13765.4|13787.4|13776.4|13788.4|13777.4|13753.4|13742.4|5224
1654794000000|2022-06-09 17:00:00|13788.4|13777.4|13781.4|13769.4|13804.4|13792.4|13766.4|13755.4|3311
1654797600000|2022-06-09 18:00:00|13780.4|13770.4|13745.9|13735.9|13781.4|13770.4|13743.9|13733.4|5140
1654801200000|2022-06-09 19:00:00|13746.9|13736.9|13710.4|13700.4|13746.9|13736.9|13710.4|13700.4|5094
1654804800000|2022-06-09 20:00:00|13710.9|13700.9|13719.9|13709.9|13721.9|13711.9|13709.9|13699.9|1409
1654808400000|2022-06-09 21:00:00|13720.9|13710.9|13731.1|13707.1|13732.3|13712.9|13720.4|13700.1|7
1654812000000|2022-06-09 22:00:00|13732.2|13708.2|13716.1|13692.1|13733.3|13709.3|13710.2|13686.2|0
1654815600000|2022-06-09 23:00:00|13716.7|13692.7|13724.2|13700.2|13732.8|13708.8|13714.8|13690.8|0
1654819200000|2022-06-10 00:00:00|13725.4|13701.4|13705.1|13681.1|13731.4|13707.4|13700.2|13676.2|0
1654822800000|2022-06-10 01:00:00|13705|13681|13777|13767|13812|13802|13690.9|13680.8|78174
1654826400000|2022-06-10 02:00:00|13779|13769|13862|13852|13874|13864|13768|13758|51306
1654830000000|2022-06-10 03:00:00|13863|13853|13874|13864|13933|13923|13859|13849|23706
1654833600000|2022-06-10 04:00:00|13875|13865|13887|13877|13888|13878|13871|13861|3727
1654837200000|2022-06-10 05:00:00|13888|13878|14072|14062|14079|14069|13876|13866|74048
1654840800000|2022-06-10 06:00:00|14074|14064|14086|14076|14135|14125|14049|14039|98025
1654844400000|2022-06-10 07:00:00|14087|14075|14049|14037|14088|14075|14045|14034|22514
1654848000000|2022-06-10 08:00:00|14048|14036|14063.9|14039.9|14087.5|14073|14044|14032|10001
1654851600000|2022-06-10 09:00:00|14074|14063|14095|14084|14099|14088|14042|14030|7381
1654855200000|2022-06-10 10:00:00|14094|14083|14082|14071|14104|14093|14072|14060|3597
1654858800000|2022-06-10 11:00:00|14083|14072|14077|14065|14093|14082|14073|14062|1234
1654862400000|2022-06-10 12:00:00|14078|14066|14027|14016|14109|14098|14025|14014|9194
1654866000000|2022-06-10 13:00:00|14028|14017|14014|14003|14047|14036|13982|13971|11306
1654869600000|2022-06-10 14:00:00|14013|14001|13975|13964|14013|14001|13965|13954|9169
1654873200000|2022-06-10 15:00:00|13973|13963|13966|13954|13993|13982|13958|13947|4869
1654876800000|2022-06-10 16:00:00|13967|13955|13970|13959|13985|13974|13964|13953|2663
1654880400000|2022-06-10 17:00:00|13969|13958|13978|13966|13989|13978|13964|13953|2401
1654884000000|2022-06-10 18:00:00|13979|13967|13987.5|13977.5|13988.5|13978.5|13972|13961|2039
1654887600000|2022-06-10 19:00:00|13986.5|13976.5|13970|13960|14003.5|13993.5|13968.5|13958.5|3725
1654891200000|2022-06-10 20:00:00|13970.5|13960.5|13970|13960|13982.5|13972.5|13965|13955|902
1655071200000|2022-06-12 22:00:00|13871.4|13847.4|13875.3|13851.3|13898.3|13874.3|13859.9|13835.9|0
1655074800000|2022-06-12 23:00:00|13874.9|13850.9|13875.7|13851.7|13883.1|13859.1|13864.9|13840.9|0
1655078400000|2022-06-13 00:00:00|13876.3|13852.3|13876|13852|13897.7|13873.7|13842.7|13818.7|0
1655082000000|2022-06-13 01:00:00|13875.5|13865.5|13889.5|13879.5|13957.5|13947.5|13846.5|13836.5|106401
1655085600000|2022-06-13 02:00:00|13890.5|13880.5|13832.5|13822.5|13909.5|13899.5|13750.5|13740.5|69830
1655089200000|2022-06-13 03:00:00|13831.5|13821.5|13753.5|13743.5|13840.5|13830.5|13739.5|13729.5|20408
1655092800000|2022-06-13 04:00:00|13754.5|13744.5|13755.5|13745.5|13767.5|13757.5|13749.5|13739.5|3314
1655096400000|2022-06-13 05:00:00|13753.5|13743.5|13709.5|13699.5|13771.5|13761.5|13706.5|13696.5|41811
1655100000000|2022-06-13 06:00:00|13707.5|13697.5|13748.5|13738.5|13776.5|13766.5|13668.5|13658.5|62034
1655103600000|2022-06-13 07:00:00|13749.5|13737.5|13749.5|13738.5|13762.5|13751.5|13733.5|13721.5|15830
1655107200000|2022-06-13 08:00:00|13750.5|13737.5|13729.5|13705.5|13765.5|13742.5|13718.5|13704.9|14607
1655110800000|2022-06-13 09:00:00|13728.5|13704.5|13718.5|13706.5|13728.5|13712.5|13701.5|13689.5|5459
1655114400000|2022-06-13 10:00:00|13717.5|13707.5|13724.5|13713.5|13732.5|13721.5|13712.5|13701.5|1643
1655118000000|2022-06-13 11:00:00|13725.5|13714.5|13701.5|13689.5|13739.5|13728.5|13700.5|13689.5|1925
1655121600000|2022-06-13 12:00:00|13700.5|13690.5|13724.5|13713.5|13732.5|13721.5|13697.5|13686.5|4756
1655125200000|2022-06-13 13:00:00|13723.5|13712.5|13691.5|13679.5|13753.5|13742.5|13687.5|13676.5|6489
1655128800000|2022-06-13 14:00:00|13692.5|13680.5|13642.5|13630.5|13712.5|13701.5|13629.5|13618.5|7284
1655132400000|2022-06-13 15:00:00|13641.5|13629.5|13666.5|13655.5|13673.5|13662.5|13629.5|13618.5|6676
1655136000000|2022-06-13 16:00:00|13665.5|13654.5|13666.5|13655.5|13701.5|13690.5|13657.5|13646.5|4759
1655139600000|2022-06-13 17:00:00|13667.5|13656.5|13680.5|13669.5|13683.5|13672.5|13655.5|13644.5|1742
1655143200000|2022-06-13 18:00:00|13679.5|13668.5|13666.5|13656.5|13686|13676|13657.5|13646.5|2333
1655146800000|2022-06-13 19:00:00|13667|13657|13642.5|13632.5|13699|13689|13636|13626|5435
1655150400000|2022-06-13 20:00:00|13642|13632|13655.5|13645.5|13658|13648|13634|13624|1285
1655154000000|2022-06-13 21:00:00|13655|13645|13667.9|13643.9|13669.7|13645.7|13652|13637.8|18
1655157600000|2022-06-13 22:00:00|13668.9|13644.9|13684.2|13660.2|13696.9|13672.9|13668.9|13644.9|0
1655161200000|2022-06-13 23:00:00|13684.8|13660.8|13683.6|13659.6|13687|13663|13662.9|13638.9|0
1655164800000|2022-06-14 00:00:00|13683|13659|13673.2|13649.2|13720|13696|13667.7|13643.7|0
1655168400000|2022-06-14 01:00:00|13673.9|13649.9|13650.2|13640.2|13794.2|13784.2|13632.2|13622.2|69472
1655172000000|2022-06-14 02:00:00|13651.2|13641.2|13680.2|13670.2|13743.2|13733.2|13648.2|13638.2|42433
1655175600000|2022-06-14 03:00:00|13678.2|13668.2|13644.2|13634.2|13705.2|13695.2|13607.2|13597.2|22430
1655179200000|2022-06-14 04:00:00|13642.2|13632.2|13652.2|13642.2|13670.2|13660.2|13642.2|13632.2|3855
1655182800000|2022-06-14 05:00:00|13653.2|13643.2|13748.2|13738.2|13750.2|13740.2|13635.2|13625.2|36117
1655186400000|2022-06-14 06:00:00|13747.2|13737.2|13945.2|13935.2|13947.2|13937.2|13728.2|13718.2|67844
1655190000000|2022-06-14 07:00:00|13944.2|13934.2|13896.2|13885.2|13944.2|13934.2|13877.2|13866.2|16618
1655193600000|2022-06-14 08:00:00|13896.4|13884.4|13840.4|13816.4|13899.4|13887.4|13826.7|13802.7|6569
1655197200000|2022-06-14 09:00:00|13846.4|13835.4|13864.4|13853.4|13884.4|13873.4|13843.4|13832.4|5696
1655200800000|2022-06-14 10:00:00|13863.4|13852.4|13869.4|13858.4|13882.4|13871.4|13844.4|13832.4|4608
1655204400000|2022-06-14 11:00:00|13870.4|13859.4|13850.4|13838.4|13874.4|13863.4|13848.4|13837.4|3201
1655208000000|2022-06-14 12:00:00|13851.4|13839.4|13861.4|13850.4|13884.4|13873.4|13846.4|13835.4|3168
1655211600000|2022-06-14 13:00:00|13860.4|13849.4|13892.4|13881.4|13896.4|13885.4|13843.4|13832.4|7182
1655215200000|2022-06-14 14:00:00|13893.4|13880.4|13880.4|13869.4|13901.4|13890.4|13855.4|13844.4|7451
1655218800000|2022-06-14 15:00:00|13881.4|13870.4|13908.4|13897.4|13912.4|13901.4|13872.4|13861.4|4869
1655222400000|2022-06-14 16:00:00|13907.4|13896.4|13894.4|13883.4|13907.4|13896.4|13874.4|13863.4|2179
1655226000000|2022-06-14 17:00:00|13895.4|13884.4|13883.4|13872.4|13926.4|13915.4|13883.4|13871.4|3732
1655229600000|2022-06-14 18:00:00|13884.4|13873.4|13886.9|13876.9|13913.4|13902.4|13884.4|13873.4|2861
1655233200000|2022-06-14 19:00:00|13885.9|13875.9|13912.9|13902.9|13914.9|13904.9|13868.9|13858.9|3546
1655236800000|2022-06-14 20:00:00|13911.9|13901.9|13907.9|13897.9|13913.9|13903.9|13897.4|13887.4|669
1655240400000|2022-06-14 21:00:00|13909.4|13899.4|13918.4|13894.4|13920.1|13903.9|13906.9|13891.3|38
1655244000000|2022-06-14 22:00:00|13921.2|13897.2|13936|13912|13952|13928|13921.2|13897.2|0
1655247600000|2022-06-14 23:00:00|13936.7|13912.7|13974.7|13950.7|13984.2|13960.2|13923.4|13899.4|0
1655251200000|2022-06-15 00:00:00|13974|13950|13928.4|13904.4|13976.9|13952.9|13926.4|13902.4|0
1655254800000|2022-06-15 01:00:00|13928.1|13904.1|13975.5|13965.5|14085|14075|13883.4|13873.4|80538
1655258400000|2022-06-15 02:00:00|13977.5|13967.5|14102.5|14092.5|14182.5|14172.5|13963.5|13953.5|70546
1655262000000|2022-06-15 03:00:00|14101.5|14091.5|14232.5|14222.5|14236.5|14226.5|14068.5|14058.5|39875
1655265600000|2022-06-15 04:00:00|14234.5|14224.5|14241.5|14231.5|14267.5|14257.5|14231.5|14221.5|13191
1655269200000|2022-06-15 05:00:00|14240.5|14230.5|14370.5|14360.5|14396.5|14386.5|14230.5|14220.5|85883
1655272800000|2022-06-15 06:00:00|14372.5|14362.5|14158.5|14148.5|14375.5|14365.5|14143.5|14133.5|81869
1655276400000|2022-06-15 07:00:00|14159.5|14147.5|14166.5|14155.5|14170.5|14158.5|14126.5|14114.5|18348
1655280000000|2022-06-15 08:00:00|14148.1|14137.1|14147.6|14123.6|14166.1|14155.1|14128.1|14114.1|12776
1655283600000|2022-06-15 09:00:00|14147.3|14123.3|14186.1|14174.1|14196.1|14185.1|14133.1|14120.1|7437
1655287200000|2022-06-15 10:00:00|14187.1|14175.1|14187.1|14176.1|14193.1|14181.1|14177.1|14165.1|2587
1655290800000|2022-06-15 11:00:00|14189.1|14177.1|14188.1|14177.1|14192.1|14181.1|14172.1|14161.1|2677
1655294400000|2022-06-15 12:00:00|14187.1|14176.1|14179.1|14168.1|14189.1|14177.1|14172.1|14161.1|3163
1655298000000|2022-06-15 13:00:00|14180.1|14169.1|14177.1|14166.1|14200.1|14189.1|14155.1|14143.1|6540
1655301600000|2022-06-15 14:00:00|14178.1|14165.1|14199.1|14188.1|14214.1|14203.1|14174.1|14163.1|5009
1655305200000|2022-06-15 15:00:00|14200.1|14189.1|14212.1|14201.1|14222.1|14211.1|14193.1|14182.1|5022
1655308800000|2022-06-15 16:00:00|14213.1|14200.1|14199.1|14187.1|14235.1|14224.1|14198.1|14187.1|2305
1655312400000|2022-06-15 17:00:00|14198.1|14188.1|14223.1|14209.1|14225.1|14214.1|14197.1|14186.1|2969
1655316000000|2022-06-15 18:00:00|14222.1|14208.1|14226.1|14216.1|14276.1|14266.1|14151.1|14139.1|13382
1655319600000|2022-06-15 19:00:00|14225.6|14215.6|14248.6|14238.6|14290.6|14280.6|14220.6|14210.6|9885
1655323200000|2022-06-15 20:00:00|14247.1|14237.1|14226.1|14216.1|14252.1|14242.1|14226.1|14216.1|963
1655326800000|2022-06-15 21:00:00|14225.6|14215.6|14244.1|14220.1|14245|14221|14225.6|14207.9|8
1655330400000|2022-06-15 22:00:00|14251.3|14227.3|14284.7|14260.7|14289.9|14265.9|14246.7|14222.7|0
1655334000000|2022-06-15 23:00:00|14285.4|14261.4|14314.7|14290.7|14317.6|14293.6|14273.4|14249.4|0
1655337600000|2022-06-16 00:00:00|14313.7|14289.7|14298.2|14274.2|14338.1|14314.1|14298.2|14274.2|0
1655341200000|2022-06-16 01:00:00|14275.1|14265.1|14165.1|14155.1|14297.1|14287.1|14141.1|14131.1|87285
1655344800000|2022-06-16 02:00:00|14164.1|14154.1|14185.1|14175.1|14203.1|14193.1|14117.1|14107.1|47780
1655348400000|2022-06-16 03:00:00|14184.1|14174.1|14148.1|14138.1|14194.1|14184.1|14135.1|14125.1|17859
1655352000000|2022-06-16 04:00:00|14147.1|14137.1|14146.1|14136.1|14157.1|14147.1|14141.1|14131.1|2551
1655355600000|2022-06-16 05:00:00|14151.1|14141.1|14051.1|14041.1|14167.1|14157.1|14041.1|14031.1|40906
1655359200000|2022-06-16 06:00:00|14053.1|14043.1|14015.1|14005.1|14094.1|14084.1|14000.1|13990.1|54856
1655362800000|2022-06-16 07:00:00|14016.1|14006.1|13978.1|13967.1|14030.1|14019.1|13950.1|13939.1|18164
1655366400000|2022-06-16 08:00:00|13977.1|13966.1|13945.1|13921.1|13998.1|13987.1|13943.7|13919.7|8093
1655370000000|2022-06-16 09:00:00|13974.1|13962.1|13957.1|13945.1|13975.1|13964.1|13932.1|13920.1|6172
1655373600000|2022-06-16 10:00:00|13956.1|13943.1|13956.1|13944.1|13985.1|13974.1|13949.1|13937.1|3509
1655377200000|2022-06-16 11:00:00|13955.1|13943.1|13952.1|13941.1|13971.1|13960.1|13937.1|13926.1|3383
1655380800000|2022-06-16 12:00:00|13953.1|13942.1|13987.1|13976.1|13989.1|13978.1|13952.1|13940.1|4037
1655384400000|2022-06-16 13:00:00|13988.1|13977.1|13951.1|13940.1|13998.1|13987.1|13951.1|13940.1|5400
1655388000000|2022-06-16 14:00:00|13950.1|13939.1|13909.1|13898.1|13958.1|13947.1|13900.1|13889.1|8596
1655391600000|2022-06-16 15:00:00|13908.1|13897.1|13970.1|13959.1|13970.1|13959.1|13907.1|13896.1|4765
1655395200000|2022-06-16 16:00:00|13969.1|13958.1|13990.1|13979.1|14002.1|13991.1|13946.1|13935.1|3844
1655398800000|2022-06-16 17:00:00|13991.1|13980.1|13969.1|13958.1|14004.1|13993.1|13969.1|13958.1|3012
1655402400000|2022-06-16 18:00:00|13968.1|13957.1|13944.6|13934.6|13978.1|13967.1|13934.1|13924.1|3421
1655406000000|2022-06-16 19:00:00|13945.1|13935.1|13964.1|13954.1|13973.6|13963.6|13945.1|13935.1|3930
1655409600000|2022-06-16 20:00:00|13965.1|13955.1|13962.6|13952.6|13974.6|13964.6|13958.6|13948.6|1109
1655413200000|2022-06-16 21:00:00|13963.1|13953.1|13968|13944|13970.5|13954.6|13959.6|13940.6|97
1655416800000|2022-06-16 22:00:00|13970|13946|13976.3|13952.3|13982.8|13958.8|13970|13946|0
1655420400000|2022-06-16 23:00:00|13965.2|13941.2|13965|13941|13974.2|13950.2|13940.9|13916.9|0
1655424000000|2022-06-17 00:00:00|13964|13940|13976.6|13952.6|13999.4|13975.4|13939.5|13915.5|0
1655427600000|2022-06-17 01:00:00|13976.8|13952.8|14183.1|14173.1|14190.1|14180.1|13949.6|13939.6|77723
1655431200000|2022-06-17 02:00:00|14184.1|14174.1|14089.1|14079.1|14245.1|14235.1|14048.1|14038.1|69222
1655434800000|2022-06-17 03:00:00|14088.1|14078.1|14172.5|14162.5|14214.5|14204.5|14060.5|14050.5|28965
1655438400000|2022-06-17 04:00:00|14171.5|14161.5|14192.5|14182.5|14205.5|14195.5|14167.5|14157.5|4810
1655442000000|2022-06-17 05:00:00|14191.5|14181.5|14277.5|14267.5|14316.5|14306.5|14184.5|14174.5|46463
1655445600000|2022-06-17 06:00:00|14275.5|14265.5|14291.5|14281.5|14353.5|14343.5|14238.5|14228.5|59859
1655449200000|2022-06-17 07:00:00|14292.5|14278.5|14292.5|14280.5|14302.5|14291.5|14240.5|14229.5|24879
1655452800000|2022-06-17 08:00:00|14277.6|14266.6|14263.5|14239.5|14293.6|14282.6|14253.3|14229.3|8276
1655456400000|2022-06-17 09:00:00|14263.2|14239.2|14258.6|14247.6|14278.6|14267.6|14234.6|14222.6|5695
1655460000000|2022-06-17 10:00:00|14257.6|14246.6|14328.6|14316.6|14337.6|14325.6|14255.6|14244.6|4776
1655463600000|2022-06-17 11:00:00|14326.6|14315.6|14299.6|14287.6|14329.6|14318.6|14295.6|14284.6|2172
1655467200000|2022-06-17 12:00:00|14298.6|14286.6|14290.6|14278.6|14305.6|14293.6|14283.6|14272.6|2299
1655470800000|2022-06-17 13:00:00|14289.6|14277.6|14293.6|14281.6|14321.6|14310.6|14274.6|14263.6|9175
1655474400000|2022-06-17 14:00:00|14294.6|14282.6|14241.6|14230.6|14300.6|14288.6|14226.6|14214.6|8035
1655478000000|2022-06-17 15:00:00|14240.6|14229.6|14280.6|14269.6|14300.6|14289.6|14224.6|14212.6|5340
1655481600000|2022-06-17 16:00:00|14281.6|14270.6|14287.6|14276.6|14296.6|14285.6|14267.6|14256.6|2503
1655485200000|2022-06-17 17:00:00|14288.6|14275.6|14291.6|14279.6|14321.6|14310.6|14281.6|14270.6|3984
1655488800000|2022-06-17 18:00:00|14292.6|14281.6|14291.1|14281.1|14308.6|14297.6|14284.1|14274.1|3041
1655492400000|2022-06-17 19:00:00|14292.1|14282.1|14310.6|14300.6|14311.1|14301.1|14266.6|14256.6|4643
1655496000000|2022-06-17 20:00:00|14311.1|14301.1|14309.1|14299.1|14311.6|14301.6|14289.1|14279.1|997
1655676000000|2022-06-19 22:00:00|14352.5|14328.5|14384.2|14360.2|14384.6|14360.6|14327.1|14303.1|0
1655679600000|2022-06-19 23:00:00|14383.9|14359.9|14440.7|14416.7|14449.9|14425.9|14363.5|14339.5|0
1655683200000|2022-06-20 00:00:00|14440.4|14416.4|14323.5|14299.5|14450.7|14426.7|14321.8|14297.8|0
1655686800000|2022-06-20 01:00:00|14323.4|14299.4|14267.7|14257.7|14348.7|14338.7|14231.7|14221.7|61082
1655690400000|2022-06-20 02:00:00|14269.7|14259.7|14398.7|14388.7|14404.7|14394.7|14222.7|14212.7|44910
1655694000000|2022-06-20 03:00:00|14397.7|14387.7|14394.7|14384.7|14496.7|14486.7|14336.7|14326.7|41360
1655697600000|2022-06-20 04:00:00|14396.7|14386.7|14398.7|14388.7|14412.7|14402.7|14392.7|14382.7|4456
1655701200000|2022-06-20 05:00:00|14399.7|14389.7|14379.7|14369.7|14418.7|14408.7|14300.7|14290.7|45502
1655704800000|2022-06-20 06:00:00|14380.7|14370.7|14322.7|14312.7|14404.7|14394.7|14310.7|14300.7|37867
1655708400000|2022-06-20 07:00:00|14323.7|14311.7|14353.7|14342.7|14356.7|14345.7|14312.7|14300.7|10415
1655712000000|2022-06-20 08:00:00|14334.3|14323.3|14352.7|14328.7|14364.7|14340.7|14325.3|14311.5|5308
1655715600000|2022-06-20 09:00:00|14352.6|14328.6|14322.3|14311.3|14352.6|14328.6|14314.3|14303.3|2560
1655719200000|2022-06-20 10:00:00|14323.3|14312.3|14315.3|14304.3|14328.3|14317.3|14314.3|14303.3|1589
1655722800000|2022-06-20 11:00:00|14316.3|14305.3|14317.3|14306.3|14324.3|14313.3|14309.3|14298.3|1192
1655726400000|2022-06-20 12:00:00|14318.3|14307.3|14328.3|14317.3|14335.3|14324.3|14318.3|14307.3|959
1655730000000|2022-06-20 13:00:00|14327.3|14316.3|14336.3|14325.3|14337.3|14326.3|14314.3|14303.3|1352
1655733600000|2022-06-20 14:00:00|14335.3|14324.3|14336.3|14325.3|14339.3|14328.3|14317.3|14306.3|1640
1655737200000|2022-06-20 15:00:00|14335.3|14324.3|14357.3|14346.3|14360.3|14349.3|14332.3|14321.3|2040
1655740800000|2022-06-20 16:00:00|14358.3|14345.3|14343.3|14330.3|14358.3|14347.3|14341.3|14330.3|641
1655744400000|2022-06-20 17:00:00|14342.3|14331.3|14346.3|14335.3|14347.3|14336.3|14340.3|14328.3|297
1655748000000|2022-06-20 18:00:00|14344.3|14333.3|14342.3|14332.3|14344.8|14334.8|14341.3|14330.3|47
1655751600000|2022-06-20 19:00:00|14342.8|14332.8|14344.3|14334.3|14344.3|14334.3|14341.3|14331.3|45
1655755200000|2022-06-20 20:00:00|14343.8|14333.8|14342.8|14332.8|14344.3|14334.3|14342.3|14332.3|59
1655758800000|2022-06-20 21:00:00|14343.3|14333.3|14351.8|14327.8|14353.5|14335.8|14342.3|14327.8|11
1655762400000|2022-06-20 22:00:00|14349|14325|14347.1|14323.1|14356|14332|14334.7|14310.7|0
1655766000000|2022-06-20 23:00:00|14346.8|14322.8|14350.9|14326.9|14366.2|14342.2|14330.1|14306.1|0
1655769600000|2022-06-21 00:00:00|14350.2|14326.2|14371|14347|14383.4|14359.4|14338.3|14314.3|0
1655773200000|2022-06-21 01:00:00|14354.3|14344.3|14406.3|14396.3|14426.3|14416.3|14238.3|14228.3|62663
1655776800000|2022-06-21 02:00:00|14404.3|14394.3|14326.5|14316.5|14444.3|14434.3|14300.5|14290.5|47996
1655780400000|2022-06-21 03:00:00|14325.5|14315.5|14382.5|14372.5|14392.5|14382.5|14312.5|14302.5|20769
1655784000000|2022-06-21 04:00:00|14381.5|14371.5|14390.5|14380.5|14395.5|14385.5|14378.5|14368.5|2291
1655787600000|2022-06-21 05:00:00|14389.5|14379.5|14279.5|14269.5|14442.5|14432.5|14270.5|14260.5|40088
1655791200000|2022-06-21 06:00:00|14277.5|14267.5|14323.5|14313.5|14370.5|14360.5|14232.5|14222.5|56195
1655794800000|2022-06-21 07:00:00|14322.5|14312.5|14350.5|14339.5|14356.5|14344.5|14322.5|14310.5|8005
1655798400000|2022-06-21 08:00:00|14346.6|14335.6|14355.4|14331.4|14355.6|14344.6|14334.6|14312.7|2988
1655802000000|2022-06-21 09:00:00|14355.7|14331.7|14337.6|14326.6|14355.7|14334.6|14330.6|14319.6|1726
1655805600000|2022-06-21 10:00:00|14336.6|14325.6|14334.6|14322.6|14343.6|14331.6|14331.6|14320.6|1199
1655809200000|2022-06-21 11:00:00|14333.6|14321.6|14319.6|14307.6|14335.6|14324.6|14313.6|14302.6|1196
1655812800000|2022-06-21 12:00:00|14320.6|14308.6|14312.6|14301.6|14330.6|14319.6|14311.6|14300.6|1575
1655816400000|2022-06-21 13:00:00|14311.6|14300.6|14373.6|14362.6|14375.6|14364.6|14311.6|14300.6|5090
1655820000000|2022-06-21 14:00:00|14372.6|14361.6|14394.6|14383.6|14394.6|14383.6|14349.6|14338.6|7523
1655823600000|2022-06-21 15:00:00|14393.6|14382.6|14387.6|14375.6|14398.6|14387.6|14380.6|14368.6|5298
1655827200000|2022-06-21 16:00:00|14386.6|14376.6|14410.6|14399.6|14410.6|14399.6|14386.6|14375.6|3167
1655830800000|2022-06-21 17:00:00|14409.6|14398.6|14405.6|14394.6|14412.6|14401.6|14399.6|14388.6|2900
1655834400000|2022-06-21 18:00:00|14404.6|14393.6|14413.1|14403.1|14414.1|14404.1|14397.6|14386.6|3338
1655838000000|2022-06-21 19:00:00|14413.6|14403.6|14400.1|14390.1|14417.1|14407.1|14397.1|14387.1|3060
1655841600000|2022-06-21 20:00:00|14399.6|14389.6|14405.1|14395.1|14406.1|14396.1|14398.1|14388.1|657
1655845200000|2022-06-21 21:00:00|14407.6|14397.6|14415.4|14391.4|14420.3|14399.1|14407.6|14388.6|26
1655848800000|2022-06-21 22:00:00|14411.2|14387.2|14406.1|14382.1|14413.2|14389.2|14393.3|14369.3|0
1655852400000|2022-06-21 23:00:00|14405.8|14381.8|14403.1|14379.1|14406.1|14382.1|14387|14363|0
1655856000000|2022-06-22 00:00:00|14403.8|14379.8|14362.3|14338.3|14405.4|14381.4|14354.8|14330.8|0
1655859600000|2022-06-22 01:00:00|14365.6|14355.6|14365.3|14355.3|14369.6|14359.6|14284.3|14274.3|56610
1655863200000|2022-06-22 02:00:00|14364.3|14354.3|14262.3|14252.3|14382.3|14372.3|14243.3|14233.3|43255
1655866800000|2022-06-22 03:00:00|14261.3|14251.3|14286.3|14276.3|14294.3|14284.3|14223.3|14213.3|21528
1655870400000|2022-06-22 04:00:00|14287.3|14277.3|14293.3|14283.3|14298.3|14288.3|14278.3|14268.3|2474
1655874000000|2022-06-22 05:00:00|14295.3|14285.3|14246.3|14236.3|14314.3|14304.3|14233.3|14223.3|35581
1655877600000|2022-06-22 06:00:00|14245.3|14235.3|14176.3|14166.3|14262.3|14252.3|14159.3|14149.3|55090
1655881200000|2022-06-22 07:00:00|14178.3|14167.3|14186.3|14175.3|14196.3|14185.3|14165.3|14154.3|20239
1655884800000|2022-06-22 08:00:00|14185.3|14174.3|14209.1|14185.1|14216.9|14192.9|14162.3|14150.3|6224
1655888400000|2022-06-22 09:00:00|14194.3|14179.3|14193.3|14182.3|14206.3|14194.3|14180.3|14169.3|2544
1655892000000|2022-06-22 10:00:00|14194.3|14181.3|14187.3|14176.3|14204.3|14192.3|14186.3|14175.3|2319
1655895600000|2022-06-22 11:00:00|14188.3|14177.3|14193.3|14182.3|14215.3|14204.3|14183.3|14171.3|1481
1655899200000|2022-06-22 12:00:00|14194.3|14181.3|14195.3|14183.3|14198.3|14187.3|14182.3|14171.3|1586
1655902800000|2022-06-22 13:00:00|14194.3|14184.3|14216.3|14205.3|14233.3|14222.3|14189.3|14178.3|6313
1655906400000|2022-06-22 14:00:00|14217.3|14206.3|14241.3|14230.3|14248.3|14237.3|14199.3|14188.3|7178
1655910000000|2022-06-22 15:00:00|14242.3|14231.3|14232.3|14221.3|14258.3|14247.3|14227.3|14216.3|8027
1655913600000|2022-06-22 16:00:00|14231.3|14220.3|14244.3|14232.3|14249.3|14238.3|14229.3|14218.3|1887
1655917200000|2022-06-22 17:00:00|14245.3|14233.3|14254.3|14242.3|14260.3|14249.3|14239.3|14228.3|1166
1655920800000|2022-06-22 18:00:00|14255.3|14243.3|14250.8|14240.8|14267.3|14256.3|14236.8|14226.8|2148
1655924400000|2022-06-22 19:00:00|14251.3|14241.3|14228.3|14218.3|14251.8|14241.8|14224.8|14214.8|2537
1655928000000|2022-06-22 20:00:00|14228.8|14218.8|14226.8|14216.8|14234.8|14224.8|14224.8|14214.8|574
1655931600000|2022-06-22 21:00:00|14227.3|14217.3|14236.4|14212.4|14237.4|14219.3|14226.8|14209.4|4
1655935200000|2022-06-22 22:00:00|14239.5|14215.5|14229.3|14205.3|14246.2|14222.2|14219.5|14195.5|0
1655938800000|2022-06-22 23:00:00|14229.6|14205.6|14188.8|14164.8|14229.6|14205.6|14168.2|14144.2|0
1655942400000|2022-06-23 00:00:00|14188.1|14164.1|14263.4|14239.4|14280.1|14256.1|14186.6|14162.6|0
1655946000000|2022-06-23 01:00:00|14263.1|14239.1|14263|14253|14337.8|14327.8|14206.3|14196.3|64174
1655949600000|2022-06-23 02:00:00|14262|14252|14289|14279|14298|14288|14226|14216|38438
1655953200000|2022-06-23 03:00:00|14288|14278|14261|14251|14296|14286|14248|14238|12971
1655956800000|2022-06-23 04:00:00|14260|14250|14268|14258|14282|14272|14250|14240|3986
1655960400000|2022-06-23 05:00:00|14267|14257|14375|14365|14419|14409|14259|14249|49444
1655964000000|2022-06-23 06:00:00|14376|14366|14399|14389|14408|14398|14351|14341|41439
1655967600000|2022-06-23 07:00:00|14400|14388|14402|14391|14416|14404|14377|14366|14085
1655971200000|2022-06-23 08:00:00|14401|14389|14407.3|14383.3|14435|14423|14397.7|14373.7|8706
1655974800000|2022-06-23 09:00:00|14409|14395|14433|14422|14438|14427|14402|14390|4604
1655978400000|2022-06-23 10:00:00|14434|14421|14462|14451|14463|14451|14427|14416|3147
1655982000000|2022-06-23 11:00:00|14463|14452|14442|14431|14464|14453|14438|14427|2774
1655985600000|2022-06-23 12:00:00|14443|14432|14446|14435|14450|14439|14431|14420|3324
1655989200000|2022-06-23 13:00:00|14447|14436|14477|14466|14478|14467|14424|14413|7640
1655992800000|2022-06-23 14:00:00|14484|14472|14492|14481|14496|14485|14456|14444|7634
1655996400000|2022-06-23 15:00:00|14491|14480|14454|14443|14493|14482|14452|14441|4574
1656000000000|2022-06-23 16:00:00|14455|14444|14433|14421|14457|14446|14423|14412|5185
1656003600000|2022-06-23 17:00:00|14432|14422|14426|14415|14433|14422|14415|14403|6759
1656007200000|2022-06-23 18:00:00|14427|14416|14447.5|14437.5|14448.5|14438.5|14419|14408|6659
1656010800000|2022-06-23 19:00:00|14447|14437|14464.5|14454.5|14469.5|14459.5|14437.5|14427.5|3129
1656014400000|2022-06-23 20:00:00|14465.5|14455.5|14450.5|14440.5|14465.5|14455.5|14447.5|14437.5|742
1656018000000|2022-06-23 21:00:00|14449|14439|14458.7|14434.7|14458.9|14439.5|14448.5|14427|3
1656021600000|2022-06-23 22:00:00|14455.9|14431.9|14469.5|14445.5|14472.9|14448.9|14450.3|14426.3|0
1656025200000|2022-06-23 23:00:00|14469.2|14445.2|14463|14439|14485.9|14461.9|14460|14436|0
1656028800000|2022-06-24 00:00:00|14462.7|14438.7|14477.1|14453.1|14496.8|14472.8|14453.9|14429.9|0
1656032400000|2022-06-24 01:00:00|14476.8|14452.8|14493|14483|14532.5|14522.5|14443|14433|82310
1656036000000|2022-06-24 02:00:00|14492|14482|14525|14515|14576|14566|14485|14475|71642
1656039600000|2022-06-24 03:00:00|14523|14513|14551|14541|14575|14565|14500|14490|28815
1656043200000|2022-06-24 04:00:00|14550|14540|14553|14543|14565|14555|14549|14539|10805
1656046800000|2022-06-24 05:00:00|14563|14553|14631|14621|14655|14645|14515|14505|77032
1656050400000|2022-06-24 06:00:00|14632|14622|14634|14624|14681|14671|14585|14575|69964
1656054000000|2022-06-24 07:00:00|14635|14626|14636|14625|14639|14628|14608|14597|15675
1656057600000|2022-06-24 08:00:00|14635.4|14624.4|14631.7|14607.7|14643.4|14631.4|14611.4|14594.9|9324
1656061200000|2022-06-24 09:00:00|14626.4|14612.4|14641.4|14630.4|14647.4|14635.4|14624.4|14612.4|2651
1656064800000|2022-06-24 10:00:00|14640.4|14629.4|14636.4|14625.4|14646.4|14634.4|14630.4|14618.4|2896
1656068400000|2022-06-24 11:00:00|14635.4|14624.4|14635.4|14624.4|14641.4|14630.4|14624.4|14613.4|2982
1656072000000|2022-06-24 12:00:00|14636.4|14625.4|14634.4|14622.4|14644.4|14633.4|14632.4|14621.4|1798
1656075600000|2022-06-24 13:00:00|14635.4|14623.4|14696.4|14685.4|14696.4|14685.4|14630.4|14619.4|6655
1656079200000|2022-06-24 14:00:00|14699.4|14687.4|14689.4|14678.4|14707.4|14696.4|14683.4|14672.4|13084
1656082800000|2022-06-24 15:00:00|14688.4|14677.4|14704.4|14693.4|14707.4|14696.4|14678.4|14667.4|8466
1656086400000|2022-06-24 16:00:00|14703.4|14692.4|14707.4|14696.4|14711.4|14700.4|14696.4|14685.4|3445
1656090000000|2022-06-24 17:00:00|14708.4|14697.4|14689.4|14678.4|14709.4|14698.4|14686.4|14675.4|2449
1656093600000|2022-06-24 18:00:00|14690.4|14679.4|14710.9|14700.9|14711.9|14701.9|14689.4|14677.4|1598
1656097200000|2022-06-24 19:00:00|14709.4|14699.4|14725.4|14715.4|14725.9|14715.9|14705.9|14695.9|1722
1656100800000|2022-06-24 20:00:00|14724.9|14714.9|14723.9|14713.9|14724.9|14714.9|14713.4|14703.4|801
1656280800000|2022-06-26 22:00:00|14727.4|14703.4|14700.5|14676.5|14740.6|14716.6|14689|14665|0
1656284400000|2022-06-26 23:00:00|14701.9|14677.9|14667.3|14643.3|14723|14699|14667.3|14643.3|0
1656288000000|2022-06-27 00:00:00|14666.7|14642.7|14709.3|14685.3|14713.4|14689.4|14655.7|14631.7|0
1656291600000|2022-06-27 01:00:00|14709|14685|14863.5|14853.5|14880|14870|14660.9|14650.9|109291
1656295200000|2022-06-27 02:00:00|14864.5|14854.5|14913.5|14903.5|14941.5|14931.5|14814.5|14804.5|105603
1656298800000|2022-06-27 03:00:00|14912.5|14902.5|14882.5|14872.5|14940.5|14930.5|14846.5|14836.5|48622
1656302400000|2022-06-27 04:00:00|14883.5|14873.5|14874.5|14864.5|14885.5|14875.5|14870.5|14860.5|13985
1656306000000|2022-06-27 05:00:00|14873.5|14863.5|14832.5|14822.5|14883.5|14873.5|14735.5|14725.5|73142
1656309600000|2022-06-27 06:00:00|14831.5|14821.5|14796.5|14786.5|14876.5|14866.5|14783.5|14773.5|68529
1656313200000|2022-06-27 07:00:00|14797.5|14787.5|14810.5|14799.5|14824.5|14813.5|14784.5|14773.5|21457
1656316800000|2022-06-27 08:00:00|14808.6|14797.6|14815|14791|14838.6|14821.6|14804.7|14780.7|10378
1656320400000|2022-06-27 09:00:00|14815.3|14791.3|14835.6|14824.6|14839.6|14827.6|14815.3|14791.3|9199
1656324000000|2022-06-27 10:00:00|14836.6|14825.6|14843.6|14832.6|14844.6|14833.6|14828.6|14816.6|2849
1656327600000|2022-06-27 11:00:00|14842.6|14831.6|14850.6|14839.6|14856.6|14844.6|14839.6|14828.6|2469
1656331200000|2022-06-27 12:00:00|14851.6|14840.6|14832.6|14821.6|14852.6|14841.6|14828.6|14816.6|2354
1656334800000|2022-06-27 13:00:00|14831.6|14820.6|14823.6|14812.6|14853.6|14842.6|14806.6|14795.6|14617
1656338400000|2022-06-27 14:00:00|14824.6|14813.6|14828.6|14817.6|14834.6|14823.6|14812.6|14801.6|17896
1656342000000|2022-06-27 15:00:00|14829.6|14818.6|14823.6|14812.6|14837.6|14826.6|14820.6|14809.6|3294
1656345600000|2022-06-27 16:00:00|14822.6|14811.6|14817.6|14806.6|14826.6|14815.6|14802.6|14790.6|2810
1656349200000|2022-06-27 17:00:00|14818.6|14807.6|14806.6|14794.6|14820.6|14808.6|14796.6|14784.6|2556
1656352800000|2022-06-27 18:00:00|14805.6|14795.6|14811.1|14801.1|14819.6|14808.6|14801.6|14790.6|1876
1656356400000|2022-06-27 19:00:00|14811.6|14801.6|14803.6|14793.6|14814.1|14804.1|14793.1|14783.1|2311
1656360000000|2022-06-27 20:00:00|14803.1|14793.1|14813.1|14803.1|14816.6|14806.6|14802.6|14792.6|421
1656363600000|2022-06-27 21:00:00|14812.6|14802.6|14814.6|14790.6|14819.4|14804.1|14811.5|14787.5|25
1656367200000|2022-06-27 22:00:00|14819.4|14795.4|14810.2|14786.2|14823.6|14799.6|14802.1|14778.1|0
1656370800000|2022-06-27 23:00:00|14810.9|14786.9|14813.1|14789.1|14820.7|14796.7|14805.9|14781.9|0
1656374400000|2022-06-28 00:00:00|14813.8|14789.8|14819.8|14795.8|14837.4|14813.4|14809.7|14785.7|0
1656378000000|2022-06-28 01:00:00|14817.6|14807.6|14764.6|14754.6|14846.1|14836.1|14739.6|14729.6|90750
1656381600000|2022-06-28 02:00:00|14763.6|14753.6|14795.5|14785.5|14814.5|14804.5|14716.6|14706.6|59943
1656385200000|2022-06-28 03:00:00|14796.5|14786.5|14818.5|14808.5|14844.5|14834.5|14780.5|14770.5|31722
1656388800000|2022-06-28 04:00:00|14819.5|14809.5|14813.5|14803.5|14830.5|14820.5|14809.5|14799.5|24875
1656392400000|2022-06-28 05:00:00|14814.5|14804.5|14850.5|14840.5|14892.5|14882.5|14796.5|14786.5|48767
1656396000000|2022-06-28 06:00:00|14853.5|14843.5|14925.5|14915.5|14982.5|14972.5|14841.5|14831.5|78605
1656399600000|2022-06-28 07:00:00|14927.5|14916.5|14913.5|14901.5|14946.5|14934.5|14904.5|14892.5|26917
1656403200000|2022-06-28 08:00:00|14903.4|14891.4|14929.1|14905.1|14932.1|14917.4|14899.4|14883.6|7921
1656406800000|2022-06-28 09:00:00|14917.4|14904.4|14941.4|14929.4|14942.4|14931.4|14915.4|14902.4|4704
1656410400000|2022-06-28 10:00:00|14940.4|14928.4|14969.4|14958.4|14977.4|14966.4|14928.4|14916.4|4317
1656414000000|2022-06-28 11:00:00|14968.4|14957.4|14957.4|14945.4|14971.4|14960.4|14950.4|14939.4|2708
1656417600000|2022-06-28 12:00:00|14956.4|14944.4|14938.4|14926.4|14963.4|14952.4|14934.4|14923.4|2394
1656421200000|2022-06-28 13:00:00|14939.4|14927.4|14968.4|14957.4|14971.4|14960.4|14926.4|14914.4|3647
1656424800000|2022-06-28 14:00:00|14969.4|14956.4|14939.4|14927.4|14979.4|14968.4|14926.4|14915.4|5955
1656428400000|2022-06-28 15:00:00|14938.4|14926.4|14871.4|14860.4|14943.4|14932.4|14871.4|14859.4|4509
1656432000000|2022-06-28 16:00:00|14870.4|14859.4|14863.4|14852.4|14879.4|14868.4|14857.4|14845.4|3748
1656435600000|2022-06-28 17:00:00|14862.4|14851.4|14853.4|14841.4|14865.4|14854.4|14846.4|14835.4|3253
1656439200000|2022-06-28 18:00:00|14852.4|14840.4|14837.9|14827.9|14857.4|14846.4|14833.4|14822.4|4037
1656442800000|2022-06-28 19:00:00|14837.4|14827.4|14836.9|14826.9|14852.4|14842.4|14831.9|14821.9|3101
1656446400000|2022-06-28 20:00:00|14837.9|14827.9|14842.4|14832.4|14848.9|14838.9|14834.9|14824.9|1033
1656450000000|2022-06-28 21:00:00|14842.9|14832.9|14842.9|14832.9|14842.9|14832.9|14842.9|14832.9|1
1656453600000|2022-06-28 22:00:00|14849|14825|14858.4|14834.4|14858.4|14834.4|14844.1|14820.1|0
1656457200000|2022-06-28 23:00:00|14857.7|14833.7|14852.3|14828.3|14859.1|14835.1|14839.7|14815.7|0
1656460800000|2022-06-29 00:00:00|14851.6|14827.6|14832.6|14808.6|14866.9|14842.9|14828.5|14804.5|0
1656464400000|2022-06-29 01:00:00|14835.9|14825.9|14879.4|14869.4|14938.9|14928.9|14820.4|14810.4|65871
1656468000000|2022-06-29 02:00:00|14880.4|14870.4|14823.4|14813.4|14923.4|14913.4|14818.4|14808.4|43562
1656471600000|2022-06-29 03:00:00|14822.4|14812.4|14802.5|14792.5|14852.4|14842.4|14780.5|14770.5|24813
1656475200000|2022-06-29 04:00:00|14800.5|14790.5|14817.5|14807.5|14821.5|14811.5|14800.5|14790.5|5237
1656478800000|2022-06-29 05:00:00|14826.5|14816.5|14808.5|14798.5|14826.5|14816.5|14746.5|14736.5|61885
1656482400000|2022-06-29 06:00:00|14812.5|14802.5|14762.5|14752.5|14837.5|14827.5|14709.5|14699.5|66994
1656486000000|2022-06-29 07:00:00|14761.5|14751.5|14794.5|14782.5|14803.5|14792.5|14745.5|14734.5|17184
1656489600000|2022-06-29 08:00:00|14762.2|14750.2|14778.6|14754.6|14790.2|14766.2|14754.2|14743.2|4366
1656493200000|2022-06-29 09:00:00|14774.2|14756.2|14743.2|14732.2|14779.2|14767.2|14736.2|14725.2|2221
1656496800000|2022-06-29 10:00:00|14744.2|14733.2|14762.2|14751.2|14766.2|14755.2|14743.2|14732.2|2113
1656500400000|2022-06-29 11:00:00|14763.2|14750.2|14781.2|14770.2|14783.2|14772.2|14752.2|14741.2|1783
1656504000000|2022-06-29 12:00:00|14782.2|14769.2|14780.2|14769.2|14798.2|14787.2|14773.2|14762.2|2416
1656507600000|2022-06-29 13:00:00|14781.2|14768.2|14767.2|14756.2|14801.2|14790.2|14746.2|14735.2|6259
1656511200000|2022-06-29 14:00:00|14766.2|14755.2|14748.2|14737.2|14786.2|14775.2|14739.2|14727.2|5788
1656514800000|2022-06-29 15:00:00|14749.2|14738.2|14760.2|14749.2|14767.2|14755.2|14728.2|14717.2|4036
1656518400000|2022-06-29 16:00:00|14761.2|14750.2|14752.2|14741.2|14762.2|14751.2|14736.2|14724.2|3454
1656522000000|2022-06-29 17:00:00|14753.2|14742.2|14765.2|14754.2|14766.2|14755.2|14743.2|14732.2|1918
1656525600000|2022-06-29 18:00:00|14764.2|14753.2|14748.7|14738.7|14777.2|14765.2|14746.7|14736.7|2618
1656529200000|2022-06-29 19:00:00|14748.2|14738.2|14753.7|14743.7|14755.7|14745.7|14741.7|14731.7|2279
1656532800000|2022-06-29 20:00:00|14753.2|14743.2|14757.2|14747.2|14759.2|14749.2|14748.7|14738.7|392
1656536400000|2022-06-29 21:00:00|14756.7|14746.7|14761.7|14737.7|14763.4|14748.7|14755.7|14736.7|16
1656540000000|2022-06-29 22:00:00|14765.9|14741.9|14761.1|14737.1|14767|14743|14754.5|14730.5|0
1656543600000|2022-06-29 23:00:00|14761.4|14737.4|14750.4|14726.4|14761.8|14737.8|14740.9|14716.9|0
1656547200000|2022-06-30 00:00:00|14749.7|14725.7|14753.4|14729.4|14759|14735|14728.4|14704.4|0
1656550800000|2022-06-30 01:00:00|14753.8|14729.8|14866.2|14856.2|14904.2|14894.2|14680.7|14670.7|70376
1656554400000|2022-06-30 02:00:00|14868.2|14858.2|14986.5|14976.5|14987.5|14977.5|14845.5|14835.5|44971
1656558000000|2022-06-30 03:00:00|14985.5|14975.5|15005.5|14995.5|15038.5|15028.5|14967.5|14957.5|28576
1656561600000|2022-06-30 04:00:00|15004.5|14994.5|15001.5|14991.5|15008.5|14998.5|14997.5|14987.5|5713
1656565200000|2022-06-30 05:00:00|15000.5|14990.5|15062.5|15052.5|15096.5|15086.5|14999.5|14989.5|45560
1656568800000|2022-06-30 06:00:00|15067.5|15057.5|14992.5|14982.5|15126.5|15116.5|14954.5|14944.5|73408
1656572400000|2022-06-30 07:00:00|14991.5|14980.5|14997.5|14985.5|15002.5|14991.5|14969.5|14957.5|11624
1656576000000|2022-06-30 08:00:00|14998.5|14986.5|15047.6|15023.6|15091.3|15067.3|14994.5|14982.5|12499
1656579600000|2022-06-30 09:00:00|15048.3|15024.3|15028.5|15017.5|15048.3|15024.3|14989.5|14978.5|4041
1656583200000|2022-06-30 10:00:00|15027.5|15016.5|15019.5|15008.5|15029.5|15017.5|15001.5|14990.5|2348
1656586800000|2022-06-30 11:00:00|15020.5|15009.5|15003.5|14992.5|15020.5|15009.5|14993.5|14981.5|1452
1656590400000|2022-06-30 12:00:00|15004.5|14991.5|15021.5|15010.5|15040.5|15028.5|15000.5|14989.5|2957
1656594000000|2022-06-30 13:00:00|15022.5|15011.5|14988.5|14976.5|15056.5|15045.5|14984.5|14973.5|11372
1656597600000|2022-06-30 14:00:00|14989.5|14977.5|15010.5|14999.5|15023.5|15012.5|14987.5|14976.5|11617
1656601200000|2022-06-30 15:00:00|15009.5|14998.5|15067.5|15055.5|15068.5|15057.5|14999.5|14988.5|8116
1656604800000|2022-06-30 16:00:00|15068.5|15056.5|15089.5|15078.5|15092.5|15081.5|15049.5|15037.5|6281
1656608400000|2022-06-30 17:00:00|15090.5|15079.5|15094.5|15083.5|15097.5|15086.5|15064.5|15053.5|4465
1656612000000|2022-06-30 18:00:00|15095.5|15084.5|15061|15051|15096.5|15085.5|15060|15050|3906
1656615600000|2022-06-30 19:00:00|15060|15050|15089.5|15079.5|15089.5|15079.5|15049.5|15039.5|3042
1656619200000|2022-06-30 20:00:00|15089|15079|15084|15074|15090.5|15080.5|15078|15068|1100
1656622800000|2022-06-30 21:00:00|15085|15075|15090.2|15066.2|15098.1|15078|15084.5|15065.1|6
1656626400000|2022-06-30 22:00:00|15092.2|15068.2|15074.9|15050.9|15093.5|15069.5|15062.9|15038.9|0
1656630000000|2022-06-30 23:00:00|15075|15051|15116.8|15092.8|15119.2|15095.2|15070.7|15046.7|0
1656633600000|2022-07-01 00:00:00|15117.6|15093.6|15101.4|15077.4|15128.6|15104.6|15098.6|15074.6|0
1656637200000|2022-07-01 01:00:00|15101.1|15077.1|14864.5|14854.5|15101.1|15077.1|14853.5|14843.5|61577
1656640800000|2022-07-01 02:00:00|14863.5|14853.5|14913.5|14903.5|14971.5|14961.5|14833.5|14823.5|33122
1656644400000|2022-07-01 03:00:00|14912.5|14902.5|14888.5|14878.5|14942.5|14932.5|14879.5|14869.5|13508
1656648000000|2022-07-01 04:00:00|14889.5|14879.5|14877.5|14867.5|14911.5|14901.5|14865.5|14855.5|4327
1656651600000|2022-07-01 05:00:00|14875.5|14865.5|14870.5|14860.5|14914.5|14904.5|14839.5|14829.5|26655
1656655200000|2022-07-01 06:00:00|14871.5|14861.5|14918.5|14908.5|14929.5|14919.5|14859.5|14849.5|20986
1656658800000|2022-07-01 07:00:00|14920.5|14909.5|14922.5|14909.5|14935.5|14923.5|14903.5|14892.5|5503
1656662400000|2022-07-01 08:00:00|14923.5|14910.5|14956.9|14932.9|14965.3|14941.3|14923.5|14910.5|3107
1656666000000|2022-07-01 09:00:00|14956.5|14942.5|14975.5|14963.5|14979.5|14967.5|14940.5|14929.5|3358
1656669600000|2022-07-01 10:00:00|14976.5|14964.5|14967.5|14956.5|14989.5|14978.5|14960.5|14949.5|2458
1656673200000|2022-07-01 11:00:00|14968.5|14957.5|14956.5|14945.5|14970.5|14959.5|14948.5|14937.5|2358
1656676800000|2022-07-01 12:00:00|14955.5|14944.5|14979.5|14968.5|14986.5|14975.5|14953.5|14942.5|1938
1656680400000|2022-07-01 13:00:00|14980.5|14969.5|15000.5|14987.5|15013.5|15002.5|14965.5|14954.5|4974
1656684000000|2022-07-01 14:00:00|15002.5|14988.5|15018.5|15007.5|15021.5|15010.5|14990.5|14979.5|8305
1656687600000|2022-07-01 15:00:00|15017.5|15006.5|15015.5|15004.5|15036.5|15025.5|15011.5|14999.5|5180
1656691200000|2022-07-01 16:00:00|15014.5|15003.5|15009.5|14997.5|15026.5|15015.5|15007.5|14996.5|1257
1656694800000|2022-07-01 17:00:00|15008.5|14998.5|15034.5|15023.5|15035.5|15024.5|15008.5|14997.5|1756
1656698400000|2022-07-01 18:00:00|15033.5|15022.5|15038|15028|15043|15033|15024.5|15013.5|1974
1656702000000|2022-07-01 19:00:00|15038.5|15028.5|15036|15026|15040|15030|15019|15009|3391
1656705600000|2022-07-01 20:00:00|15035|15025|15033.5|15023.5|15035|15025|15027|15017|125
1656885600000|2022-07-03 22:00:00|15020.6|14996.6|14989.4|14965.4|15022.9|14998.9|14977.5|14953.5|0
1656889200000|2022-07-03 23:00:00|14989|14965|14963.7|14939.7|15003.2|14979.2|14956.4|14932.4|0
1656892800000|2022-07-04 00:00:00|14963.4|14939.4|14972|14948|14990.3|14966.3|14931.8|14907.8|0
1656896400000|2022-07-04 01:00:00|14971.9|14947.9|14918.5|14908.5|14989|14979|14771.5|14761.5|70860
1656900000000|2022-07-04 02:00:00|14916.5|14906.5|14878.9|14868.9|14991.9|14981.9|14845.9|14835.9|41360
1656903600000|2022-07-04 03:00:00|14882.9|14872.9|14925.9|14915.9|14932.9|14922.9|14877.9|14867.9|13862
1656907200000|2022-07-04 04:00:00|14924.9|14914.9|14929.9|14919.9|14932.9|14922.9|14910.9|14900.9|1693
1656910800000|2022-07-04 05:00:00|14933.9|14923.9|14920.9|14910.9|14972.9|14962.9|14906.9|14896.9|27117
1656914400000|2022-07-04 06:00:00|14921.9|14911.9|14971.9|14961.9|14973.9|14963.9|14912.9|14902.9|30458
1656918000000|2022-07-04 07:00:00|14972.9|14959.9|14943.9|14932.9|14975.9|14964.9|14938.9|14927.9|10677
1656921600000|2022-07-04 08:00:00|14943|14932|14951.8|14927.8|14960.5|14942|14940|14919.1|3664
1656925200000|2022-07-04 09:00:00|14953|14942|14997|14986|15017|15005|14944|14933|6348
1656928800000|2022-07-04 10:00:00|14998|14987|14985|14974|14998|14987|14976|14965|1962
1656932400000|2022-07-04 11:00:00|14986|14975|14968|14956|14986|14975|14964|14953|1705
1656936000000|2022-07-04 12:00:00|14967|14955|14973|14961|14975|14964|14964|14953|593
1656939600000|2022-07-04 13:00:00|14972|14963|14956|14944|14974|14963|14955|14944|1409
1656943200000|2022-07-04 14:00:00|14955|14945|14971|14959|14973|14962|14951|14940|1031
1656946800000|2022-07-04 15:00:00|14972|14960|14978|14967|14982|14971|14970|14959|1262
1656950400000|2022-07-04 16:00:00|14979|14966|14997|14986|14997|14986|14975|14964|844
1656954000000|2022-07-04 17:00:00|14996|14984|14984|14972|14997|14986|14981|14969|629
1656957600000|2022-07-04 18:00:00|14983|14971|14979.5|14969.5|14984|14972|14978.5|14968|79
1656961200000|2022-07-04 19:00:00|14979|14969|14983|14973|14983.5|14973.5|14976.5|14966.5|121
1656964800000|2022-07-04 20:00:00|14982.5|14972.5|14994.5|14984.5|14997|14987|14982.5|14972.5|100
1656968400000|2022-07-04 21:00:00|14995.5|14985.5|14999|14975|14999|14985.5|14992|14975|8
1656972000000|2022-07-04 22:00:00|15001.2|14977.2|15055.7|15031.7|15059.9|15035.9|14995.3|14971.3|0
1656975600000|2022-07-04 23:00:00|15056|15032|15070.7|15046.7|15115.7|15091.7|15056|15032|0
1656979200000|2022-07-05 00:00:00|15071.1|15047.1|15062.2|15038.2|15080.2|15056.2|15060.6|15036.6|0
1656982800000|2022-07-05 01:00:00|15061.8|15037.8|14998|14988|15159|15149|14979|14969|83856
1656986400000|2022-07-05 02:00:00|15000|14990|14882|14872|15058|15048|14881|14871|52432
1656990000000|2022-07-05 03:00:00|14881|14871|14939|14929|14948|14938|14824|14814|28866
1656993600000|2022-07-05 04:00:00|14938|14928|14949|14939|14951|14941|14934|14924|1742
1656997200000|2022-07-05 05:00:00|14951|14941|14846|14836|14967|14957|14834|14824|36155
1657000800000|2022-07-05 06:00:00|14844|14834|14982|14972|14985|14975|14832|14822|42775
1657004400000|2022-07-05 07:00:00|14984|14970|14958|14946|14984|14973|14952|14941|7102
1657008000000|2022-07-05 08:00:00|14957|14945|14943.6|14919.6|14967|14956|14892.1|14868.1|4307
1657011600000|2022-07-05 09:00:00|14944.3|14920.3|14932|14920|14944.3|14924|14910|14899|3760
1657015200000|2022-07-05 10:00:00|14931|14919|14928|14916|14941|14930|14926|14914|4417
1657018800000|2022-07-05 11:00:00|14930|14918|14893|14882|14931|14920|14892|14881|3081
1657022400000|2022-07-05 12:00:00|14894|14883|14843|14832|14895|14884|14838|14827|8400
1657026000000|2022-07-05 13:00:00|14842|14831|14866|14854|14880|14868|14826|14815|11983
1657029600000|2022-07-05 14:00:00|14865|14853|14900|14889|14902|14890|14843|14831|9194
1657033200000|2022-07-05 15:00:00|14899|14887|14909|14898|14915|14903|14873|14862|6151
1657036800000|2022-07-05 16:00:00|14908|14897|14911|14899|14922|14911|14896|14885|2555
1657040400000|2022-07-05 17:00:00|14912|14900|14930|14919|14937|14926|14910|14899|1675
1657044000000|2022-07-05 18:00:00|14929|14918|14976|14966|14980.5|14970.5|14926|14915|3778
1657047600000|2022-07-05 19:00:00|14976.5|14966.5|14993.5|14983.5|14993.5|14983.5|14965|14955|3189
1657051200000|2022-07-05 20:00:00|14992.5|14982.5|14983|14973|14992.5|14982.5|14981.5|14971.5|933
1657054800000|2022-07-05 21:00:00|14982.5|14972.5|14994|14970|14994|14980|14982.5|14966.8|13
1657058400000|2022-07-05 22:00:00|15001.9|14977.9|14994.4|14970.4|15017.2|14993.2|14990.1|14966.1|0
1657062000000|2022-07-05 23:00:00|14995.1|14971.1|14951.5|14927.5|15001.3|14977.3|14945.3|14921.3|0
1657065600000|2022-07-06 00:00:00|14952.2|14928.2|14999.8|14975.8|15019.5|14995.5|14952.2|14928.2|0
1657069200000|2022-07-06 01:00:00|15000.1|14976.1|14870|14860|15034.5|15024.5|14844|14834|57070
1657072800000|2022-07-06 02:00:00|14869|14859|14779|14769|14923|14913|14759|14749|37071
1657076400000|2022-07-06 03:00:00|14778|14768|14784.9|14774.9|14816|14806|14752.6|14742.6|17198
1657080000000|2022-07-06 04:00:00|14783.9|14773.9|14772.9|14762.9|14785.9|14775.9|14768.9|14758.9|2275
1657083600000|2022-07-06 05:00:00|14775.9|14765.9|14683.9|14673.9|14776.9|14766.9|14673.9|14663.9|37426
1657087200000|2022-07-06 06:00:00|14684.9|14674.9|14721.9|14711.9|14735.9|14725.9|14649.9|14639.9|60899
1657090800000|2022-07-06 07:00:00|14723.9|14709.9|14743.9|14732.9|14762.9|14751.9|14717.9|14706.9|14927
1657094400000|2022-07-06 08:00:00|14727.1|14716.1|14707.7|14683.7|14751.1|14740.1|14694.4|14670.4|8234
1657098000000|2022-07-06 09:00:00|14708|14684|14732.1|14721.1|14747.1|14736.1|14706.3|14682.3|2934
1657101600000|2022-07-06 10:00:00|14733.1|14722.1|14725.1|14714.1|14735.1|14724.1|14721.1|14710.1|1455
1657105200000|2022-07-06 11:00:00|14724.1|14713.1|14725.1|14714.1|14739.1|14727.1|14716.1|14704.1|946
1657108800000|2022-07-06 12:00:00|14724.1|14713.1|14741.1|14730.1|14743.1|14732.1|14715.1|14704.1|1483
1657112400000|2022-07-06 13:00:00|14740.1|14729.1|14728.1|14716.1|14743.1|14732.1|14684.1|14673.1|8284
1657116000000|2022-07-06 14:00:00|14723.1|14711.1|14731.1|14720.1|14733.1|14722.1|14691.1|14680.1|8888
1657119600000|2022-07-06 15:00:00|14732.1|14721.1|14737.1|14726.1|14739.1|14727.1|14719.1|14708.1|5525
1657123200000|2022-07-06 16:00:00|14736.1|14725.1|14745.1|14734.1|14747.1|14736.1|14724.1|14713.1|1516
1657126800000|2022-07-06 17:00:00|14746.1|14735.1|14749.1|14738.1|14754.1|14743.1|14739.1|14728.1|1503
1657130400000|2022-07-06 18:00:00|14748.1|14736.1|14756.6|14746.6|14763.6|14753.6|14726.1|14714.1|4152
1657134000000|2022-07-06 19:00:00|14757.6|14747.6|14733.6|14723.6|14763.1|14753.1|14726.6|14716.6|2263
1657137600000|2022-07-06 20:00:00|14734.1|14724.1|14732.6|14722.6|14740.1|14730.1|14728.1|14718.1|655
1657141200000|2022-07-06 21:00:00|14733.1|14723.1|14741.1|14717.1|14744.2|14725.1|14732.1|14717|12
1657144800000|2022-07-06 22:00:00|14742.5|14718.5|14736|14712|14749.1|14725.1|14733.7|14709.7|0
1657148400000|2022-07-06 23:00:00|14737.4|14713.4|14743.2|14719.2|14752|14728|14734.7|14710.7|0
1657152000000|2022-07-07 00:00:00|14743.5|14719.5|14732.9|14708.9|14746.9|14722.9|14711|14687|0
1657155600000|2022-07-07 01:00:00|14717.6|14707.6|14685.1|14675.1|14734.6|14724.6|14611.1|14601.1|54748
1657159200000|2022-07-07 02:00:00|14687.1|14677.1|14770.1|14760.1|14800.1|14790.1|14687.1|14677.1|41857
1657162800000|2022-07-07 03:00:00|14768.1|14758.1|14788.1|14778.1|14809.1|14799.1|14729.1|14719.1|16966
1657166400000|2022-07-07 04:00:00|14787.1|14777.1|14793.1|14783.1|14798.1|14788.1|14783.1|14773.1|2626
1657170000000|2022-07-07 05:00:00|14787.1|14777.1|14752.1|14742.1|14809.1|14799.1|14713.1|14703.1|29165
1657173600000|2022-07-07 06:00:00|14751.1|14741.1|14730.1|14720.1|14769.1|14759.1|14698.1|14688.1|27280
1657177200000|2022-07-07 07:00:00|14731.1|14719.1|14759.1|14747.1|14765.1|14753.1|14724.1|14713.1|8046
1657180800000|2022-07-07 08:00:00|14760.1|14748.1|14762.1|14738.1|14784.3|14765.1|14741.1|14717.1|3294
1657184400000|2022-07-07 09:00:00|14761.8|14737.8|14828.1|14817.1|14853.1|14841.1|14758.4|14734.4|12766
1657188000000|2022-07-07 10:00:00|14829.1|14816.1|14814.1|14803.1|14830.1|14819.1|14794.1|14783.1|4243
1657191600000|2022-07-07 11:00:00|14815.1|14802.1|14802.1|14790.1|14821.1|14810.1|14795.1|14784.1|1753
1657195200000|2022-07-07 12:00:00|14801.1|14791.1|14817.1|14806.1|14820.1|14809.1|14799.1|14788.1|2862
1657198800000|2022-07-07 13:00:00|14816.1|14805.1|14882.1|14871.1|14882.1|14871.1|14800.1|14789.1|9671
1657202400000|2022-07-07 14:00:00|14881.1|14870.1|14889.1|14878.1|14895.1|14884.1|14852.1|14841.1|8332
1657206000000|2022-07-07 15:00:00|14888.1|14877.1|14901.1|14890.1|14901.1|14890.1|14882.1|14871.1|4177
1657209600000|2022-07-07 16:00:00|14902.1|14891.1|14894.1|14883.1|14902.1|14891.1|14889.1|14878.1|2092
1657213200000|2022-07-07 17:00:00|14895.1|14884.1|14899.1|14888.1|14901.1|14889.1|14882.1|14871.1|1925
1657216800000|2022-07-07 18:00:00|14898.1|14887.1|14882.6|14872.6|14900.1|14889.1|14878.6|14868.6|2313
1657220400000|2022-07-07 19:00:00|14881.6|14871.6|14862.6|14852.6|14884.1|14874.1|14861.6|14851.6|2791
1657224000000|2022-07-07 20:00:00|14862.1|14852.1|14858.6|14848.6|14864.1|14854.1|14852.6|14842.6|611
1657227600000|2022-07-07 21:00:00|14858.1|14848.1|14864.4|14840.4|14872.8|14850.1|14854.6|14840.4|8
1657231200000|2022-07-07 22:00:00|14864.5|14840.5|14872.7|14848.7|14874.9|14850.9|14860.9|14836.9|0
1657234800000|2022-07-07 23:00:00|14873.2|14849.2|14863.6|14839.6|14875.5|14851.5|14859.1|14835.1|0
1657238400000|2022-07-08 00:00:00|14863.9|14839.9|14863.7|14839.7|14882.9|14858.9|14854.6|14830.6|0
1657242000000|2022-07-08 01:00:00|14864|14840|14783.1|14773.1|14904.1|14894.1|14764.1|14754.1|56702
1657245600000|2022-07-08 02:00:00|14784.1|14774.1|14777.1|14767.1|14907.1|14897.1|14762.1|14752.1|42062
1657249200000|2022-07-08 03:00:00|14778.1|14768.1|14795.1|14785.1|14829.1|14819.1|14763.1|14753.1|15246
1657252800000|2022-07-08 04:00:00|14794.1|14784.1|14793.1|14783.1|14798.1|14788.1|14783.1|14773.1|1893
1657256400000|2022-07-08 05:00:00|14790.1|14780.1|14748.1|14738.1|14827.1|14817.1|14732.1|14722.1|26088
1657260000000|2022-07-08 06:00:00|14749.1|14739.1|14755.1|14745.1|14800.1|14790.1|14739.1|14729.1|44308
1657263600000|2022-07-08 07:00:00|14756.1|14743.1|14750.1|14739.1|14766.1|14755.1|14744.1|14733.1|8865
1657267200000|2022-07-08 08:00:00|14728.8|14717.8|14715.9|14691.9|14739.8|14728.8|14709.9|14685.9|4247
1657270800000|2022-07-08 09:00:00|14735.8|14718.8|14741.8|14730.8|14752.8|14740.8|14719.8|14708.8|3253
1657274400000|2022-07-08 10:00:00|14740.8|14729.8|14749.8|14737.8|14764.8|14753.8|14738.8|14727.8|2165
1657278000000|2022-07-08 11:00:00|14748.8|14738.8|14752.8|14740.8|14757.8|14745.8|14739.8|14727.8|895
1657281600000|2022-07-08 12:00:00|14753.8|14741.8|14715.8|14704.8|14757.8|14745.8|14696.8|14684.8|5393
1657285200000|2022-07-08 13:00:00|14716.8|14705.8|14728.8|14717.8|14757.8|14746.8|14716.8|14704.8|6597
1657288800000|2022-07-08 14:00:00|14729.8|14718.8|14802.8|14790.8|14807.8|14796.8|14722.8|14711.8|6162
1657292400000|2022-07-08 15:00:00|14803.8|14791.8|14794.8|14783.8|14816.8|14805.8|14782.8|14771.8|3296
1657296000000|2022-07-08 16:00:00|14795.8|14784.8|14764.8|14753.8|14795.8|14784.8|14757.8|14745.8|2802
1657299600000|2022-07-08 17:00:00|14763.8|14752.8|14785.8|14774.8|14790.8|14779.8|14757.8|14746.8|1783
1657303200000|2022-07-08 18:00:00|14786.8|14775.8|14794.3|14784.3|14798.8|14788.3|14781.8|14770.8|1213
1657306800000|2022-07-08 19:00:00|14794.8|14784.8|14793.3|14783.3|14797.3|14787.3|14786.3|14776.3|2041
1657310400000|2022-07-08 20:00:00|14794.3|14784.3|14787.3|14777.3|14796.8|14786.8|14773.3|14763.3|571
1657490400000|2022-07-10 22:00:00|14769.9|14745.9|14738.5|14714.5|14773.3|14749.3|14736.3|14712.3|0
1657494000000|2022-07-10 23:00:00|14738.9|14714.9|14755.1|14731.1|14764.7|14740.7|14734.4|14710.4|0
1657497600000|2022-07-11 00:00:00|14754.8|14730.8|14781.6|14757.6|14787.4|14763.4|14734.6|14710.6|0
1657501200000|2022-07-11 01:00:00|14781.4|14757.4|14494.8|14484.8|14781.4|14769.8|14493.8|14483.8|72198
1657504800000|2022-07-11 02:00:00|14493.8|14483.8|14413.8|14403.8|14524.8|14514.8|14410.8|14400.8|47032
1657508400000|2022-07-11 03:00:00|14412.8|14402.8|14434.7|14424.7|14439.7|14429.7|14397.7|14387.7|19030
1657512000000|2022-07-11 04:00:00|14435.7|14425.7|14431.7|14421.7|14441.7|14431.7|14423.7|14413.7|2274
1657515600000|2022-07-11 05:00:00|14432.7|14422.7|14417.7|14407.7|14468.7|14458.7|14403.7|14393.7|38793
1657519200000|2022-07-11 06:00:00|14418.7|14408.7|14476.7|14466.7|14514.7|14504.7|14417.7|14407.7|43420
1657522800000|2022-07-11 07:00:00|14477.7|14467.7|14459.7|14447.7|14485.7|14474.7|14453.7|14441.7|15085
1657526400000|2022-07-11 08:00:00|14417.3|14405.3|14446.8|14422.8|14461.3|14437.3|14413.3|14401.3|8167
1657530000000|2022-07-11 09:00:00|14453.3|14441.3|14447.3|14436.3|14460.3|14449.3|14440.3|14429.3|2887
1657533600000|2022-07-11 10:00:00|14448.3|14435.3|14458.3|14446.3|14460.3|14448.3|14442.3|14431.3|1293
1657537200000|2022-07-11 11:00:00|14457.3|14447.3|14450.3|14439.3|14461.3|14450.3|14448.3|14437.3|970
1657540800000|2022-07-11 12:00:00|14451.3|14440.3|14445.3|14433.3|14460.3|14449.3|14444.3|14433.3|1583
1657544400000|2022-07-11 13:00:00|14444.3|14434.3|14394.3|14383.3|14456.3|14445.3|14379.3|14368.3|6137
1657548000000|2022-07-11 14:00:00|14393.3|14382.3|14419.3|14408.3|14435.3|14424.3|14388.3|14377.3|4982
1657551600000|2022-07-11 15:00:00|14418.3|14407.3|14432.3|14421.3|14435.3|14423.3|14416.3|14405.3|2767
1657555200000|2022-07-11 16:00:00|14433.3|14422.3|14432.3|14421.3|14437.3|14426.3|14422.3|14411.3|2440
1657558800000|2022-07-11 17:00:00|14431.3|14420.3|14444.3|14433.3|14456.3|14445.3|14431.3|14420.3|2186
1657562400000|2022-07-11 18:00:00|14445.3|14434.3|14433.8|14423.8|14445.3|14434.3|14428.8|14418.3|2582
1657566000000|2022-07-11 19:00:00|14432.8|14422.8|14425.8|14415.8|14443.8|14433.8|14415.8|14405.8|4605
1657569600000|2022-07-11 20:00:00|14425.3|14415.3|14428.3|14418.3|14432.8|14422.8|14423.8|14413.8|414
1657573200000|2022-07-11 21:00:00|14426.3|14416.3|14423.6|14399.6|14429.7|14416.8|14420.3|14398.6|8
1657576800000|2022-07-11 22:00:00|14421.4|14397.4|14402.8|14378.8|14424.1|14400.1|14401|14377|0
1657580400000|2022-07-11 23:00:00|14403.2|14379.2|14422.7|14398.7|14424.2|14400.2|14402.1|14378.1|0
1657584000000|2022-07-12 00:00:00|14423.3|14399.3|14388.7|14364.7|14427.1|14403.1|14375.1|14351.1|0
1657587600000|2022-07-12 01:00:00|14389.4|14365.4|14416.3|14406.3|14507.3|14497.3|14366.3|14356.3|59864
1657591200000|2022-07-12 02:00:00|14418.3|14408.3|14368.5|14358.5|14465.3|14455.3|14344.5|14334.5|29022
1657594800000|2022-07-12 03:00:00|14369.5|14359.5|14278.5|14268.5|14369.5|14359.5|14233.5|14223.5|31070
1657598400000|2022-07-12 04:00:00|14277.5|14267.5|14281.5|14271.5|14290.5|14280.5|14274.5|14264.5|3408
1657602000000|2022-07-12 05:00:00|14282.5|14272.5|14335.5|14325.5|14375.5|14365.5|14258.5|14248.5|39320
1657605600000|2022-07-12 06:00:00|14338.5|14328.5|14330.5|14320.5|14372.5|14362.5|14304.5|14294.5|29135
1657609200000|2022-07-12 07:00:00|14331.5|14319.5|14329.5|14317.5|14337.5|14326.5|14315.5|14304.5|8623
1657612800000|2022-07-12 08:00:00|14328.8|14317.8|14332.5|14308.5|14341.1|14319.8|14311.8|14298.2|4950
1657616400000|2022-07-12 09:00:00|14336.8|14322.8|14330.8|14318.8|14338.8|14327.8|14316.8|14305.8|2262
1657620000000|2022-07-12 10:00:00|14329.8|14317.8|14323.8|14312.8|14336.8|14324.8|14322.8|14311.8|1034
1657623600000|2022-07-12 11:00:00|14322.8|14311.8|14350.8|14339.8|14381.8|14370.8|14321.8|14310.8|3511
1657627200000|2022-07-12 12:00:00|14351.8|14340.8|14328.8|14317.8|14353.8|14342.8|14327.8|14315.8|2297
1657630800000|2022-07-12 13:00:00|14327.8|14316.8|14314.8|14302.8|14357.8|14345.8|14313.8|14302.8|5705
1657634400000|2022-07-12 14:00:00|14312.8|14303.8|14360.8|14349.8|14363.8|14352.8|14307.8|14296.8|6071
1657638000000|2022-07-12 15:00:00|14359.8|14348.8|14370.8|14359.8|14370.8|14359.8|14343.8|14332.8|3729
1657641600000|2022-07-12 16:00:00|14371.8|14360.8|14374.8|14363.8|14383.8|14372.8|14364.8|14353.8|2063
1657645200000|2022-07-12 17:00:00|14375.8|14364.8|14365.8|14354.8|14378.8|14367.8|14353.8|14342.8|2047
1657648800000|2022-07-12 18:00:00|14366.8|14355.8|14346.3|14336.3|14366.8|14355.8|14346.3|14336.3|1653
1657652400000|2022-07-12 19:00:00|14345.3|14335.3|14324.3|14314.3|14347.3|14337.3|14318.3|14308.3|3309
1657656000000|2022-07-12 20:00:00|14324.8|14314.8|14323.8|14313.8|14338.3|14328.3|14323.3|14313.3|603
1657659600000|2022-07-12 21:00:00|14322.8|14312.8|14335.4|14311.4|14336.5|14318.3|14320.3|14309.9|6
1657663200000|2022-07-12 22:00:00|14336.1|14312.1|14336.1|14312.1|14345.6|14321.6|14330.1|14306.1|0
1657666800000|2022-07-12 23:00:00|14336.8|14312.8|14324.9|14300.9|14350.8|14326.8|14322.8|14298.8|0
1657670400000|2022-07-13 00:00:00|14324.2|14300.2|14343.1|14319.1|14349.4|14325.4|14319.9|14295.9|0
1657674000000|2022-07-13 01:00:00|14342.8|14318.8|14293.8|14283.8|14354.8|14344.8|14277.8|14267.8|47534
1657677600000|2022-07-13 02:00:00|14292.8|14282.8|14380.8|14370.8|14383.8|14373.8|14253.8|14243.8|44267
1657681200000|2022-07-13 03:00:00|14381.8|14371.8|14364.8|14354.8|14395.8|14385.8|14352.8|14342.8|15436
1657684800000|2022-07-13 04:00:00|14367.8|14357.8|14369.8|14359.8|14373.8|14363.8|14362.8|14352.8|1366
1657688400000|2022-07-13 05:00:00|14368.8|14358.8|14360.8|14350.8|14428.8|14418.8|14340.8|14330.8|31440
1657692000000|2022-07-13 06:00:00|14359.8|14349.8|14348.8|14338.8|14373.8|14363.8|14290.8|14280.8|28318
1657695600000|2022-07-13 07:00:00|14349.8|14336.8|14345.8|14334.8|14364.8|14353.8|14341.8|14330.8|6362
1657699200000|2022-07-13 08:00:00|14346.8|14333.8|14373.9|14349.9|14381.7|14357.7|14329.8|14318.8|4529
1657702800000|2022-07-13 09:00:00|14342.8|14330.8|14344.8|14333.8|14361.8|14350.8|14341.8|14330.8|2689
1657706400000|2022-07-13 10:00:00|14345.8|14332.8|14351.8|14340.8|14358.8|14347.8|14340.8|14329.8|958
1657710000000|2022-07-13 11:00:00|14352.8|14339.8|14356.8|14345.8|14360.8|14348.8|14335.8|14323.8|1821
1657713600000|2022-07-13 12:00:00|14355.8|14344.8|14253.8|14242.8|14387.8|14374.8|14237.8|14226.8|15711
1657717200000|2022-07-13 13:00:00|14252.8|14241.8|14275.8|14263.8|14297.8|14286.8|14225.8|14214.8|10729
1657720800000|2022-07-13 14:00:00|14274.8|14264.8|14343.8|14332.8|14346.8|14335.8|14250.8|14238.8|8574
1657724400000|2022-07-13 15:00:00|14344.8|14333.8|14332.8|14321.8|14353.8|14342.8|14321.8|14310.8|4584
1657728000000|2022-07-13 16:00:00|14331.8|14320.8|14327.8|14316.8|14341.8|14330.8|14320.8|14309.8|3549
1657731600000|2022-07-13 17:00:00|14328.8|14317.8|14339.8|14328.8|14345.8|14334.8|14325.8|14314.8|2442
1657735200000|2022-07-13 18:00:00|14338.8|14327.8|14341.3|14331.3|14341.8|14331.8|14310.8|14299.8|2355
1657738800000|2022-07-13 19:00:00|14342.3|14332.3|14327.3|14317.3|14342.8|14332.8|14324.3|14314.3|1500
1657742400000|2022-07-13 20:00:00|14327.8|14317.8|14320.3|14310.3|14327.8|14317.8|14314.8|14304.8|323
1657746000000|2022-07-13 21:00:00|14318.8|14308.8|14333.3|14309.3|14335.4|14319.8|14318.8|14308.6|6
1657749600000|2022-07-13 22:00:00|14332.8|14308.8|14301|14277|14335.4|14311.4|14291.3|14267.3|0
1657753200000|2022-07-13 23:00:00|14300.3|14276.3|14279.1|14255.1|14310.6|14286.6|14263|14239|0
1657756800000|2022-07-14 00:00:00|14278.4|14254.4|14315.2|14291.2|14320.6|14296.6|14270.1|14246.1|0
1657760400000|2022-07-14 01:00:00|14315.9|14291.9|14295.8|14285.8|14329.3|14319.3|14170.3|14160.3|92449
1657764000000|2022-07-14 02:00:00|14296.8|14286.8|14311.8|14301.8|14312.8|14302.8|14240.8|14230.8|38665
1657767600000|2022-07-14 03:00:00|14312.8|14302.8|14359.8|14349.8|14370.8|14360.8|14304.8|14294.8|18996
1657771200000|2022-07-14 04:00:00|14360.8|14350.8|14360.8|14350.8|14376.8|14366.8|14353.8|14343.8|4488
1657774800000|2022-07-14 05:00:00|14361.8|14351.8|14277.8|14267.8|14385.8|14375.8|14249.8|14239.8|40741
1657778400000|2022-07-14 06:00:00|14278.8|14268.8|14282.8|14272.8|14297.8|14287.8|14224.8|14214.8|26660
1657782000000|2022-07-14 07:00:00|14281.8|14271.8|14294.8|14283.8|14304.8|14292.8|14265.8|14254.8|6448
1657785600000|2022-07-14 08:00:00|14233.8|14222.8|14200|14176|14237.8|14226.8|14175.2|14151.2|2454
1657789200000|2022-07-14 09:00:00|14199.4|14175.4|14236.8|14225.8|14237.8|14226.8|14199.1|14175.1|3434
1657792800000|2022-07-14 10:00:00|14235.8|14224.8|14208.8|14197.8|14243.8|14231.8|14202.8|14190.8|2534
1657796400000|2022-07-14 11:00:00|14209.8|14198.8|14226.8|14215.8|14260.8|14248.8|14198.8|14187.8|4992
1657800000000|2022-07-14 12:00:00|14225.8|14214.8|14210.8|14199.8|14235.8|14224.8|14210.8|14199.8|2020
1657803600000|2022-07-14 13:00:00|14211.8|14198.8|14161.8|14150.8|14218.8|14207.8|14135.8|14124.8|11779
1657807200000|2022-07-14 14:00:00|14160.8|14149.8|14163.8|14152.8|14173.8|14162.8|14140.8|14129.8|8799
1657810800000|2022-07-14 15:00:00|14166.8|14155.8|14205.8|14194.8|14218.8|14206.8|14161.8|14149.8|9152
1657814400000|2022-07-14 16:00:00|14206.8|14195.8|14191.8|14180.8|14213.8|14202.8|14178.8|14167.8|2475
1657818000000|2022-07-14 17:00:00|14190.8|14179.8|14201.8|14190.8|14205.8|14194.8|14184.8|14173.8|2313
1657821600000|2022-07-14 18:00:00|14202.8|14191.8|14223.3|14213.3|14237.8|14226.8|14198.8|14187.8|2830
1657825200000|2022-07-14 19:00:00|14223.8|14213.8|14226.3|14216.3|14237.3|14227.3|14220.3|14210.3|2435
1657828800000|2022-07-14 20:00:00|14225.8|14215.8|14219.3|14209.3|14233.3|14223.3|14217.3|14207.3|418
1657832400000|2022-07-14 21:00:00|14219.8|14209.8|14233.2|14209.2|14233.4|14215.8|14219.8|14207|7
1657836000000|2022-07-14 22:00:00|14237.5|14213.5|14256.2|14232.2|14268.6|14244.6|14235.6|14211.6|0
1657839600000|2022-07-14 23:00:00|14256.5|14232.5|14276.7|14252.7|14278.9|14254.9|14252.9|14228.9|0
1657843200000|2022-07-15 00:00:00|14275.7|14251.7|14227.5|14203.5|14279|14255|14214.2|14190.2|0
1657846800000|2022-07-15 01:00:00|14212.3|14202.3|14340.8|14330.8|14352.8|14342.8|14152.3|14142.3|68493
1657850400000|2022-07-15 02:00:00|14339.8|14329.8|14397.8|14387.8|14438.8|14428.8|14323.8|14313.8|55141
1657854000000|2022-07-15 03:00:00|14396.8|14386.8|14305.8|14295.8|14399.8|14389.8|14275.8|14265.8|29396
1657857600000|2022-07-15 04:00:00|14304.8|14294.8|14291.8|14281.8|14306.8|14296.8|14291.8|14281.8|3590
1657861200000|2022-07-15 05:00:00|14292.8|14282.8|14196.8|14186.8|14307.8|14297.8|14173.8|14163.8|47963
1657864800000|2022-07-15 06:00:00|14194.8|14184.8|14034.8|14024.8|14196.8|14186.8|14030.8|14020.8|84232
1657868400000|2022-07-15 07:00:00|14035.8|14031.8|14023.8|14012.8|14054.8|14043.8|14014.8|14002.8|23185
1657872000000|2022-07-15 08:00:00|14024.8|14013.8|14024.3|14000.3|14039.1|14015.8|13995.8|13984.8|12764
1657875600000|2022-07-15 09:00:00|14023.9|13999.9|14010.8|13999.8|14042.8|14031.8|14002.8|13990.8|5500
1657879200000|2022-07-15 10:00:00|14009.8|13998.8|14006.8|13995.8|14018.8|14007.8|14003.8|13992.8|3113
1657882800000|2022-07-15 11:00:00|14007.8|13996.8|14006.8|13995.8|14018.8|14007.8|14005.8|13994.8|2058
1657886400000|2022-07-15 12:00:00|14007.8|13996.8|14028.8|14017.8|14042.8|14031.8|13985.8|13974.8|4950
1657890000000|2022-07-15 13:00:00|14029.8|14018.8|13950.8|13939.8|14039.8|14028.8|13946.8|13935.8|10694
1657893600000|2022-07-15 14:00:00|13951.8|13949.8|14007.8|13996.8|14015.8|14004.8|13951.8|13949.8|6436
1657897200000|2022-07-15 15:00:00|14006.8|13995.8|14011.8|14000.8|14026.8|14015.8|14003.8|13992.8|3603
1657900800000|2022-07-15 16:00:00|14012.8|13999.8|14031.8|14020.8|14032.8|14020.8|14007.8|13996.8|2357
1657904400000|2022-07-15 17:00:00|14032.8|14019.8|14024.8|14013.8|14040.8|14029.8|14018.8|14007.8|2221
1657908000000|2022-07-15 18:00:00|14025.8|14014.8|14014.3|14004.3|14026.8|14014.8|14010.8|13999.8|1963
1657911600000|2022-07-15 19:00:00|14015.3|14005.3|14027.3|14017.3|14029.3|14019.3|14007.8|13997.8|2530
1657915200000|2022-07-15 20:00:00|14027.8|14017.8|14020.3|14010.3|14032.3|14022.3|14008.3|13998.3|794
1658095200000|2022-07-17 22:00:00|14054.7|14030.7|14044.2|14020.2|14056.9|14032.9|14038.6|14014.6|0
1658098800000|2022-07-17 23:00:00|14043.9|14019.9|14072.9|14048.9|14077.3|14053.3|14041.9|14017.9|0
1658102400000|2022-07-18 00:00:00|14072.6|14048.6|14053.9|14029.9|14078.5|14054.5|14049.4|14025.4|0
1658106000000|2022-07-18 01:00:00|14024.8|14014.8|14044.8|14034.8|14127.8|14117.8|13963.3|13953.3|81675
1658109600000|2022-07-18 02:00:00|14045.8|14035.8|14151.8|14141.8|14162.8|14152.8|14005.8|13995.8|49120
1658113200000|2022-07-18 03:00:00|14152.8|14142.8|14260.8|14250.8|14261.8|14251.8|14141.8|14131.8|27628
1658116800000|2022-07-18 04:00:00|14259.8|14249.8|14258.8|14248.8|14265.8|14255.8|14255.8|14245.8|3661
1658120400000|2022-07-18 05:00:00|14257.8|14247.8|14212.8|14202.8|14261.8|14251.8|14182.8|14172.8|30054
1658124000000|2022-07-18 06:00:00|14213.8|14203.8|14217.8|14207.8|14217.8|14207.8|14170.8|14160.8|31237
1658127600000|2022-07-18 07:00:00|14219.8|14206.8|14211.8|14200.8|14223.8|14212.8|14200.8|14188.8|10803
1658131200000|2022-07-18 08:00:00|14212.8|14199.8|14236.2|14212.2|14239.5|14216.8|14209.8|14198.8|5271
1658134800000|2022-07-18 09:00:00|14230.8|14219.8|14234.8|14223.8|14236.8|14225.8|14221.8|14209.8|2795
1658138400000|2022-07-18 10:00:00|14235.8|14224.8|14223.8|14211.8|14241.8|14230.8|14223.8|14211.8|1537
1658142000000|2022-07-18 11:00:00|14224.8|14213.8|14224.8|14212.8|14230.8|14219.8|14219.8|14208.8|1132
1658145600000|2022-07-18 12:00:00|14226.8|14213.8|14219.8|14208.8|14227.8|14215.8|14205.8|14194.8|1076
1658149200000|2022-07-18 13:00:00|14218.8|14207.8|14246.8|14235.8|14256.8|14245.8|14216.8|14205.8|6251
1658152800000|2022-07-18 14:00:00|14247.8|14236.8|14225.8|14214.8|14251.8|14240.8|14221.8|14209.8|3520
1658156400000|2022-07-18 15:00:00|14226.8|14215.8|14226.8|14215.8|14228.8|14217.8|14207.8|14196.8|2992
1658160000000|2022-07-18 16:00:00|14225.8|14214.8|14212.8|14201.8|14227.8|14216.8|14212.8|14201.8|1559
1658163600000|2022-07-18 17:00:00|14211.8|14200.8|14175.8|14164.8|14214.8|14203.8|14174.8|14163.8|2292
1658167200000|2022-07-18 18:00:00|14176.8|14165.8|14161.3|14151.3|14182.8|14171.8|14160.3|14150.3|1929
1658170800000|2022-07-18 19:00:00|14160.8|14150.8|14155.8|14145.8|14170.3|14160.3|14146.3|14136.3|2014
1658174400000|2022-07-18 20:00:00|14155.3|14145.3|14175.3|14165.3|14175.3|14165.3|14155.3|14145.3|443
1658178000000|2022-07-18 21:00:00|14175.8|14165.8|14180.7|14156.7|14182.7|14165.8|14172.3|14152.9|14
1658181600000|2022-07-18 22:00:00|14177.7|14153.7|14184.1|14160.1|14190.1|14166.1|14170.5|14146.5|0
1658185200000|2022-07-18 23:00:00|14183.4|14159.4|14198.2|14174.2|14200|14176|14174.6|14150.6|0
1658188800000|2022-07-19 00:00:00|14198.9|14174.9|14181.3|14157.3|14201.9|14177.9|14171.2|14147.2|0
1658192400000|2022-07-19 01:00:00|14169.3|14159.3|14072.8|14062.8|14193.3|14183.3|14070.8|14060.8|56297
1658196000000|2022-07-19 02:00:00|14074.8|14064.8|14066.8|14056.8|14127.8|14117.8|14045.8|14035.8|37938
1658199600000|2022-07-19 03:00:00|14065.8|14055.8|14009.2|13999.2|14093.8|14083.8|14005.2|13995.2|15993
1658203200000|2022-07-19 04:00:00|14010.2|14000.2|14014.2|14004.2|14027.2|14017.2|14008.2|13998.2|2324
1658206800000|2022-07-19 05:00:00|14011.2|14001.2|14043.8|14033.8|14063.2|14053.2|13965.2|13955.2|40521
1658210400000|2022-07-19 06:00:00|14042.8|14032.8|14085.8|14075.8|14129.8|14119.8|14033.8|14023.8|35476
1658214000000|2022-07-19 07:00:00|14086.8|14074.8|14084.8|14073.8|14112.8|14100.8|14079.8|14067.8|7913
1658217600000|2022-07-19 08:00:00|14085.8|14074.8|14124.2|14100.2|14126.7|14102.7|14083.8|14069.9|6561
1658221200000|2022-07-19 09:00:00|14123.8|14099.8|14117.8|14106.8|14130.8|14119.8|14102.8|14091.8|2477
1658224800000|2022-07-19 10:00:00|14116.8|14105.8|14135.8|14123.8|14136.8|14125.8|14115.8|14104.8|1637
1658228400000|2022-07-19 11:00:00|14134.8|14122.8|14144.8|14133.8|14155.8|14144.8|14130.8|14119.8|1513
1658232000000|2022-07-19 12:00:00|14145.8|14132.8|14149.8|14137.8|14149.8|14138.8|14131.8|14120.8|1025
1658235600000|2022-07-19 13:00:00|14150.8|14138.8|14146.8|14135.8|14151.8|14140.8|14132.8|14121.8|4360
1658239200000|2022-07-19 14:00:00|14145.8|14134.8|14161.8|14150.8|14164.8|14153.8|14131.8|14120.8|6088
1658242800000|2022-07-19 15:00:00|14162.8|14151.8|14159.8|14147.8|14166.8|14155.8|14145.8|14134.8|2417
1658246400000|2022-07-19 16:00:00|14158.8|14148.8|14155.8|14144.8|14164.8|14153.8|14142.8|14131.8|1366
1658250000000|2022-07-19 17:00:00|14156.8|14145.8|14160.8|14148.8|14160.8|14149.8|14146.8|14135.8|1780
1658253600000|2022-07-19 18:00:00|14159.8|14147.8|14152.3|14142.3|14168.8|14156.8|14149.3|14139.3|2038
1658257200000|2022-07-19 19:00:00|14152.8|14142.8|14149.3|14139.3|14155.8|14145.8|14141.3|14131.3|3235
1658260800000|2022-07-19 20:00:00|14148.3|14138.3|14148.3|14138.3|14162.8|14152.8|14147.3|14137.3|664
1658264400000|2022-07-19 21:00:00|14148.8|14138.8|14168.2|14144.2|14168.2|14151.3|14148.8|14137.9|58
1658268000000|2022-07-19 22:00:00|14167.2|14143.2|14163|14139|14170|14146|14151.9|14127.9|0
1658271600000|2022-07-19 23:00:00|14163.7|14139.7|14160.6|14136.6|14166.1|14142.1|14154.2|14130.2|0
1658275200000|2022-07-20 00:00:00|14159.9|14135.9|14189.6|14165.6|14197.8|14173.8|14150.7|14126.7|0
1658278800000|2022-07-20 01:00:00|14183.8|14173.8|14161.5|14151.5|14226.3|14216.3|14132.2|14122.2|52773
1658282400000|2022-07-20 02:00:00|14160.5|14150.5|14131|14121|14190.5|14180.5|14120.5|14110.5|33095
1658286000000|2022-07-20 03:00:00|14132|14122|14113|14103|14141|14131|14102|14092|16533
1658289600000|2022-07-20 04:00:00|14114|14104|14114|14104|14118|14108|14106|14096|2710
1658293200000|2022-07-20 05:00:00|14116|14106|14123|14113|14152|14142|14072|14062|31449
1658296800000|2022-07-20 06:00:00|14122|14112|14111|14101|14153|14143|14102|14092|24427
1658300400000|2022-07-20 07:00:00|14113|14103|14087|14076|14127|14116|14086|14074|9643
1658304000000|2022-07-20 08:00:00|14060.8|14049.8|14072|14048|14081.8|14063.8|14057.8|14040|2608
1658307600000|2022-07-20 09:00:00|14071.3|14047.3|14079.8|14068.8|14080.8|14069.8|14065.8|14047.3|1915
1658311200000|2022-07-20 10:00:00|14078.8|14067.8|14058.8|14047.8|14080.8|14069.8|14042.8|14031.8|3412
1658314800000|2022-07-20 11:00:00|14059.8|14048.8|14068.8|14057.8|14068.8|14057.8|14054.8|14042.8|1135
1658318400000|2022-07-20 12:00:00|14067.8|14056.8|14065.8|14054.8|14075.8|14064.8|14048.8|14037.8|2765
1658322000000|2022-07-20 13:00:00|14064.8|14053.8|14052.8|14040.8|14088.8|14076.8|14050.8|14039.8|3945
1658325600000|2022-07-20 14:00:00|14051.8|14041.8|14082.8|14071.8|14083.8|14072.8|14045.8|14033.8|2976
1658329200000|2022-07-20 15:00:00|14081.8|14070.8|14071.8|14060.8|14082.8|14071.8|14065.8|14053.8|1578
1658332800000|2022-07-20 16:00:00|14070.8|14059.8|14054.8|14043.8|14075.8|14063.8|14042.8|14031.8|2501
1658336400000|2022-07-20 17:00:00|14055.8|14044.8|14031.8|14020.8|14059.8|14047.8|14030.8|14019.8|3747
1658340000000|2022-07-20 18:00:00|14032.8|14019.8|14039.3|14029.3|14058.8|14047.8|14032.8|14019.8|3405
1658343600000|2022-07-20 19:00:00|14040.3|14030.3|14047.8|14037.8|14060.3|14050.3|14040.3|14030.3|1836
1658347200000|2022-07-20 20:00:00|14048.3|14038.3|14045.3|14035.3|14053.8|14043.8|14040.3|14030.3|553
1658350800000|2022-07-20 21:00:00|14045.8|14035.8|14057.6|14033.6|14065.4|14041.4|14045.8|14028.9|0
1658354400000|2022-07-20 22:00:00|14056.4|14032.4|14046.1|14022.1|14059.4|14035.4|14041.9|14017.9|0
1658358000000|2022-07-20 23:00:00|14046.7|14022.7|14060.4|14036.4|14069.5|14045.5|14045.4|14021.4|0
1658361600000|2022-07-21 00:00:00|14059.4|14035.4|14055.3|14031.3|14060.4|14036.4|14034.5|14010.5|0
1658365200000|2022-07-21 01:00:00|14054.6|14030.6|14008.8|13998.8|14088.3|14078.3|14004.8|13994.8|53474
1658368800000|2022-07-21 02:00:00|14007.8|13997.8|13993.1|13983.1|14037.8|14027.8|13965.8|13955.8|43108
1658372400000|2022-07-21 03:00:00|13992.1|13982.1|13988.6|13978.6|14035.1|14025.1|13986.1|13976.1|16747
1658376000000|2022-07-21 04:00:00|13989.6|13979.6|13998.6|13988.6|14001.6|13991.6|13984.6|13974.6|3856
1658379600000|2022-07-21 05:00:00|13997.6|13987.6|13996.6|13986.6|14017.6|14007.6|13977.6|13967.6|25735
1658383200000|2022-07-21 06:00:00|13997.6|13987.6|13906.6|13896.6|14035.6|14025.6|13901.6|13891.6|55249
1658386800000|2022-07-21 07:00:00|13907.6|13895.6|13909.6|13897.6|13926.6|13915.6|13886.6|13875.6|13047
1658390400000|2022-07-21 08:00:00|13905.8|13894.8|13929.7|13905.7|13931|13907|13893.8|13881.8|6678
1658394000000|2022-07-21 09:00:00|13930|13906|13915.8|13904.8|13930|13906.8|13898.8|13887.8|1895
1658397600000|2022-07-21 10:00:00|13914.8|13903.8|13920.8|13909.8|13928.8|13917.8|13912.8|13901.8|1265
1658401200000|2022-07-21 11:00:00|13921.8|13910.8|13920.8|13909.8|13922.8|13911.8|13913.8|13902.8|734
1658404800000|2022-07-21 12:00:00|13919.8|13908.8|13939.8|13928.8|13948.8|13937.8|13913.8|13902.8|3275
1658408400000|2022-07-21 13:00:00|13940.8|13927.8|13970.8|13959.8|13973.8|13962.8|13912.8|13900.8|6753
1658412000000|2022-07-21 14:00:00|13969.8|13958.8|13939.8|13928.8|13977.8|13965.8|13922.8|13911.8|6072
1658415600000|2022-07-21 15:00:00|13938.8|13927.8|13942.8|13931.8|13953.8|13942.8|13929.8|13917.8|2987
1658419200000|2022-07-21 16:00:00|13941.8|13930.8|13948.8|13937.8|13952.8|13940.8|13940.8|13929.8|1758
1658422800000|2022-07-21 17:00:00|13949.8|13938.8|13937.8|13926.8|13949.8|13938.8|13929.8|13918.8|2918
1658426400000|2022-07-21 18:00:00|13938.8|13927.8|13933.8|13923.8|13945.8|13934.8|13931.8|13921.8|2879
1658430000000|2022-07-21 19:00:00|13933.3|13923.3|13953.8|13943.8|13960.3|13950.3|13931.3|13921.3|2526
1658433600000|2022-07-21 20:00:00|13952.8|13942.8|13937.8|13927.8|13955.3|13945.3|13935.3|13925.3|1217
1658437200000|2022-07-21 21:00:00|13938.3|13928.3|13945.3|13921.3|13951.5|13935.3|13937.3|13920.7|10
1658440800000|2022-07-21 22:00:00|13941.5|13917.5|13937.5|13913.5|13946.6|13922.6|13926.9|13902.9|0
1658444400000|2022-07-21 23:00:00|13937.8|13913.8|13931.9|13907.9|13942.3|13918.3|13930.5|13906.5|0
1658448000000|2022-07-22 00:00:00|13932.5|13908.5|13941.3|13917.3|13941.9|13917.9|13922.2|13898.2|0
1658451600000|2022-07-22 01:00:00|13930.3|13920.3|14079.8|14069.8|14143.8|14133.8|13893.8|13883.8|72118
1658455200000|2022-07-22 02:00:00|14078.8|14068.8|14014.8|14004.8|14134.8|14124.8|14013.8|14003.8|34621
1658458800000|2022-07-22 03:00:00|14015.8|14005.8|13985.8|13975.8|14044.8|14034.8|13978.8|13968.8|15055
1658462400000|2022-07-22 04:00:00|13984.8|13974.8|13974.8|13964.8|13986.8|13976.8|13968.8|13958.8|3301
1658466000000|2022-07-22 05:00:00|13973.8|13963.8|13947.8|13937.8|14015.8|14005.8|13906.8|13896.8|34696
1658469600000|2022-07-22 06:00:00|13945.8|13935.8|13999.8|13989.8|14078.8|14068.8|13929.8|13919.8|63976
1658473200000|2022-07-22 07:00:00|14000.8|13988.8|13995.8|13984.8|14013.8|14002.8|13988.8|13977.8|12817
1658476800000|2022-07-22 08:00:00|13996.8|13985.8|14014.5|13990.5|14025.8|14001.8|13991.8|13979.5|4594
1658480400000|2022-07-22 09:00:00|14013.9|13989.9|14005.8|13994.8|14014.8|14003.8|13999.8|13986.8|1848
1658484000000|2022-07-22 10:00:00|14006.8|13995.8|14010.8|13999.8|14013.8|14002.8|13997.8|13986.8|1176
1658487600000|2022-07-22 11:00:00|14009.8|13998.8|14012.8|14001.8|14015.8|14004.8|14001.8|13990.8|1164
1658491200000|2022-07-22 12:00:00|14013.8|14002.8|14007.8|13996.8|14019.8|14008.8|14007.8|13995.8|429
1658494800000|2022-07-22 13:00:00|14008.8|13997.8|13997.8|13985.8|14032.8|14020.8|13992.8|13981.8|4043
1658498400000|2022-07-22 14:00:00|13998.8|13986.8|13983.8|13972.8|13999.8|13988.8|13970.8|13959.8|5250
1658502000000|2022-07-22 15:00:00|13982.8|13971.8|13965.8|13954.8|13990.8|13978.8|13957.8|13946.8|4315
1658505600000|2022-07-22 16:00:00|13966.8|13955.8|13952.8|13941.8|13967.8|13956.8|13952.8|13941.8|1521
1658509200000|2022-07-22 17:00:00|13951.8|13940.8|13938.8|13926.8|13953.8|13942.8|13932.8|13921.8|1834
1658512800000|2022-07-22 18:00:00|13939.8|13927.8|13932.8|13922.8|13940.8|13928.8|13922.8|13911.8|1704
1658516400000|2022-07-22 19:00:00|13932.3|13922.3|13944.3|13934.3|13944.3|13934.3|13929.3|13919.3|1023
1658520000000|2022-07-22 20:00:00|13943.8|13933.8|13933.3|13923.3|13944.3|13934.3|13922.8|13912.8|819
1658700000000|2022-07-24 22:00:00|13929.8|13905.8|13927.2|13903.2|13937.7|13913.7|13916.5|13892.5|0
1658703600000|2022-07-24 23:00:00|13927.9|13903.9|13921.6|13897.6|13939.4|13915.4|13921.3|13897.3|0
1658707200000|2022-07-25 00:00:00|13922|13898|13922|13898|13955.9|13931.9|13919.9|13895.9|0
1658710800000|2022-07-25 01:00:00|13921.3|13897.3|13909.8|13899.8|14020.8|14010.8|13898.8|13888.8|60019
1658714400000|2022-07-25 02:00:00|13910.8|13900.8|13958.8|13948.8|13963.8|13953.8|13894.8|13884.8|49964
1658718000000|2022-07-25 03:00:00|13959.8|13949.8|13924.6|13914.6|13985.8|13975.8|13910.8|13900.8|25290
1658721600000|2022-07-25 04:00:00|13923.6|13913.6|13921.6|13911.6|13928.6|13918.6|13919.6|13909.6|7578
1658725200000|2022-07-25 05:00:00|13922.6|13912.6|13947.6|13937.6|13967.6|13957.6|13914.6|13904.6|36492
1658728800000|2022-07-25 06:00:00|13948.6|13938.6|13968.6|13958.6|14006.6|13996.6|13938.6|13928.6|47711
1658732400000|2022-07-25 07:00:00|13969.6|13957.6|13968.6|13957.6|13981.6|13970.6|13956.6|13945.6|11687
1658736000000|2022-07-25 08:00:00|13967.6|13956.6|13990.2|13966.2|13996.4|13972.4|13965.6|13947.5|6550
1658739600000|2022-07-25 09:00:00|13989.9|13965.9|13997.6|13985.6|14002.6|13991.6|13969.6|13952.6|3712
1658743200000|2022-07-25 10:00:00|13996.6|13986.6|13997.6|13985.6|13997.6|13986.6|13989.6|13978.6|2517
1658746800000|2022-07-25 11:00:00|13996.6|13984.6|13990.6|13979.6|14002.6|13990.6|13988.6|13977.6|2411
1658750400000|2022-07-25 12:00:00|13991.6|13978.6|13991.6|13980.6|13994.6|13983.6|13987.6|13976.6|1269
1658754000000|2022-07-25 13:00:00|13992.6|13981.6|13990.6|13978.6|14007.6|13996.6|13975.6|13964.6|5746
1658757600000|2022-07-25 14:00:00|13989.6|13979.6|13970.6|13959.6|13996.6|13984.6|13963.6|13952.6|4749
1658761200000|2022-07-25 15:00:00|13971.6|13960.6|13975.6|13964.6|13982.6|13971.6|13965.6|13954.6|7349
1658764800000|2022-07-25 16:00:00|13974.6|13963.6|13986.6|13975.6|13989.6|13978.6|13967.6|13956.6|1493
1658768400000|2022-07-25 17:00:00|13985.6|13974.6|13978.6|13966.6|13990.6|13979.6|13977.6|13966.6|2218
1658772000000|2022-07-25 18:00:00|13977.6|13967.6|13973.6|13963.6|13985.6|13974.6|13972.6|13962.6|474
1658775600000|2022-07-25 19:00:00|13973.1|13963.1|13985.1|13975.1|13986.1|13976.1|13964.6|13954.6|769
1658779200000|2022-07-25 20:00:00|13985.6|13975.6|13967.6|13957.6|13988.1|13978.1|13967.6|13957.6|634
1658782800000|2022-07-25 21:00:00|13967.1|13957.1|13980.9|13956.9|13988.1|13975.1|13965.6|13952.4|38
1658786400000|2022-07-25 22:00:00|13986.8|13962.8|13989.3|13965.3|13992.1|13968.1|13980.6|13956.6|0
1658790000000|2022-07-25 23:00:00|13988.7|13964.7|13981.6|13957.6|13989.7|13965.7|13973.7|13949.7|0
1658793600000|2022-07-26 00:00:00|13981|13957|13969.8|13945.8|13987.1|13963.1|13963.4|13939.4|0
1658797200000|2022-07-26 01:00:00|13969.5|13945.5|14009.6|13999.6|14093.6|14083.6|13955.1|13945.1|105953
1658800800000|2022-07-26 02:00:00|14008.6|13998.6|14050.6|14040.6|14075.6|14065.6|13989.6|13979.6|86051
1658804400000|2022-07-26 03:00:00|14049.6|14039.6|14066.6|14056.6|14104.6|14094.6|14043.6|14033.6|41683
1658808000000|2022-07-26 04:00:00|14067.6|14057.6|14061.6|14051.6|14067.6|14057.6|14051.6|14041.6|17134
1658811600000|2022-07-26 05:00:00|14062.6|14052.6|14044.6|14034.6|14074.6|14064.6|14026.6|14016.6|58295
1658815200000|2022-07-26 06:00:00|14043.6|14033.6|14043.6|14033.6|14061.6|14051.6|14030.6|14020.6|58190
1658818800000|2022-07-26 07:00:00|14044.6|14031.6|14059.6|14047.6|14065.6|14053.6|14041.6|14030.6|17118
1658822400000|2022-07-26 08:00:00|14060.6|14048.6|14061.6|14037.6|14066.9|14051.6|14049.6|14030.3|8468
1658826000000|2022-07-26 09:00:00|14061.2|14037.2|14038.6|14026.6|14061.2|14037.2|14022.6|14011.6|3249
1658829600000|2022-07-26 10:00:00|14037.6|14027.6|14028.6|14016.6|14040.6|14029.6|14022.6|14010.6|1517
1658833200000|2022-07-26 11:00:00|14027.6|14015.6|14023.6|14012.6|14031.6|14019.6|14020.6|14009.6|1450
1658836800000|2022-07-26 12:00:00|14024.6|14013.6|14030.6|14018.6|14036.6|14024.6|14020.6|14009.6|1736
1658840400000|2022-07-26 13:00:00|14029.6|14017.6|14044.6|14032.6|14059.6|14048.6|14014.6|14002.6|5565
1658844000000|2022-07-26 14:00:00|14043.6|14031.6|14030.6|14018.6|14045.6|14034.6|14016.6|14005.6|2921
1658847600000|2022-07-26 15:00:00|14031.6|14019.6|13995.6|13983.6|14032.6|14021.6|13987.6|13975.6|5164
1658851200000|2022-07-26 16:00:00|13994.6|13984.6|14000.6|13989.6|14006.6|13995.6|13993.6|13982.6|1659
1658854800000|2022-07-26 17:00:00|13999.6|13988.6|13983.6|13971.6|14002.6|13990.6|13982.6|13971.6|785
1658858400000|2022-07-26 18:00:00|13982.6|13972.6|13977.1|13967.1|13996.6|13985.6|13973.6|13963.6|1195
1658862000000|2022-07-26 19:00:00|13976.1|13966.1|13981.6|13971.6|13991.1|13981.1|13975.1|13965.1|1307
1658865600000|2022-07-26 20:00:00|13981.1|13971.1|14001.6|13991.6|14003.1|13993.1|13977.1|13967.1|603
1658869200000|2022-07-26 21:00:00|14002.1|13992.1|14005.8|13981.8|14009.1|13994.1|13997.8|13973.8|10
1658872800000|2022-07-26 22:00:00|14005|13981|14023.6|13999.6|14059|14035|14005|13981|0
1658876400000|2022-07-26 23:00:00|14024.9|14000.9|14045.6|14021.6|14052.6|14028.6|14020.9|13996.9|0
1658880000000|2022-07-27 00:00:00|14045.9|14021.9|14042.8|14018.8|14053.5|14029.5|14034.8|14010.8|0
1658883600000|2022-07-27 01:00:00|14042.5|14018.5|13951.4|13941.4|14042.5|14024.6|13937.4|13927.4|70040
1658887200000|2022-07-27 02:00:00|13952.4|13942.4|13914.4|13904.4|13996.4|13986.4|13898.4|13888.4|59670
1658890800000|2022-07-27 03:00:00|13915.4|13905.4|13926.4|13916.4|13936.4|13926.4|13903.4|13893.4|24091
1658894400000|2022-07-27 04:00:00|13927.4|13917.4|13937.4|13927.4|13943.4|13933.4|13920.4|13910.4|11550
1658898000000|2022-07-27 05:00:00|13936.4|13926.4|13927.4|13917.4|13952.4|13942.4|13895.4|13885.4|42589
1658901600000|2022-07-27 06:00:00|13926.4|13916.4|13889.4|13879.4|13952.4|13942.4|13872.4|13862.4|48615
1658905200000|2022-07-27 07:00:00|13890.4|13878.4|13912.4|13901.4|13923.4|13911.4|13887.4|13876.4|14225
1658908800000|2022-07-27 08:00:00|13909.9|13898.9|13927.1|13903.1|13934.1|13915.9|13909.9|13898.1|8450
1658912400000|2022-07-27 09:00:00|13926.5|13902.5|13938.9|13926.9|13941.9|13929.9|13922.9|13902.5|3502
1658916000000|2022-07-27 10:00:00|13937.9|13927.9|13941.9|13929.9|13944.9|13932.9|13934.9|13923.9|2444
1658919600000|2022-07-27 11:00:00|13940.9|13930.9|13943.9|13931.9|13950.9|13939.9|13937.9|13926.9|1322
1658923200000|2022-07-27 12:00:00|13942.9|13932.9|13947.9|13936.9|13952.9|13941.9|13933.9|13922.9|2782
1658926800000|2022-07-27 13:00:00|13948.9|13937.9|13918.9|13906.9|13948.9|13937.9|13898.9|13887.9|6272
1658930400000|2022-07-27 14:00:00|13917.9|13905.9|13926.9|13914.9|13931.9|13920.9|13913.9|13902.9|2746
1658934000000|2022-07-27 15:00:00|13927.9|13915.9|13934.9|13922.9|13938.9|13927.9|13927.9|13915.9|2973
1658937600000|2022-07-27 16:00:00|13933.9|13923.9|13929.9|13917.9|13942.9|13931.9|13928.9|13917.9|1464
1658941200000|2022-07-27 17:00:00|13928.9|13918.9|13916.9|13903.9|13930.9|13919.9|13913.9|13902.9|1612
1658944800000|2022-07-27 18:00:00|13917.9|13904.9|13958.4|13948.4|13972.9|13962.9|13911.9|13898.9|5098
1658948400000|2022-07-27 19:00:00|13958.9|13948.9|13966.4|13956.4|13979.4|13969.4|13957.4|13947.4|2946
1658952000000|2022-07-27 20:00:00|13966.9|13956.9|13962.4|13952.4|13970.9|13960.9|13961.4|13951.4|361
1658955600000|2022-07-27 21:00:00|13962.9|13952.9|13973.1|13949.1|13975.6|13959.9|13962.9|13948|48
1658959200000|2022-07-27 22:00:00|13973.2|13949.2|13973.9|13949.9|13976.5|13952.5|13967.1|13943.1|0
1658962800000|2022-07-27 23:00:00|13974.5|13950.5|14010.9|13986.9|14053.8|14029.8|13973.4|13949.4|0
1658966400000|2022-07-28 00:00:00|14011.2|13987.2|13996.8|13972.8|14017.1|13993.1|13987.9|13963.9|0
1658970000000|2022-07-28 01:00:00|13975.9|13965.9|13933.9|13923.9|13993.4|13983.4|13911.4|13901.4|52031
1658973600000|2022-07-28 02:00:00|13932.9|13922.9|14053.9|14043.9|14091.9|14081.9|13907.9|13897.9|62786
1658977200000|2022-07-28 03:00:00|14054.9|14044.9|13997.9|13987.9|14057.9|14047.9|13990.9|13980.9|20410
1658980800000|2022-07-28 04:00:00|13998.9|13988.9|14017.9|14007.9|14017.9|14007.9|13994.9|13984.9|5820
1658984400000|2022-07-28 05:00:00|14019.9|14009.9|13931.9|13921.9|14019.9|14009.9|13930.9|13920.9|30565
1658988000000|2022-07-28 06:00:00|13932.9|13922.9|13880.9|13870.9|13935.9|13925.9|13865.9|13855.9|41612
1658991600000|2022-07-28 07:00:00|13881.9|13869.9|13888.9|13876.9|13904.9|13893.9|13869.9|13857.9|9559
1658995200000|2022-07-28 08:00:00|13887.5|13875.5|13861.9|13837.9|13892.5|13881.5|13847|13823|1863
1658998800000|2022-07-28 09:00:00|13873.5|13862.5|13872.5|13861.5|13897.5|13886.5|13867.5|13856.5|4039
1659002400000|2022-07-28 10:00:00|13873.5|13862.5|13876.5|13864.5|13897.5|13885.5|13868.5|13857.5|2387
1659006000000|2022-07-28 11:00:00|13877.5|13865.5|13872.5|13861.5|13881.5|13870.5|13870.5|13858.5|1175
1659009600000|2022-07-28 12:00:00|13873.5|13862.5|13879.5|13867.5|13889.5|13878.5|13870.5|13859.5|2403
1659013200000|2022-07-28 13:00:00|13878.5|13868.5|13871.5|13860.5|13906.5|13895.5|13860.5|13849.5|5893
1659016800000|2022-07-28 14:00:00|13872.5|13861.5|13853.5|13842.5|13876.5|13865.5|13815.5|13804.5|8405
1659020400000|2022-07-28 15:00:00|13854.5|13841.5|13868.5|13857.5|13877.5|13866.5|13851.5|13839.5|3722
1659024000000|2022-07-28 16:00:00|13869.5|13858.5|13864.5|13853.5|13871.5|13860.5|13848.5|13836.5|2735
1659027600000|2022-07-28 17:00:00|13865.5|13852.5|13886.5|13875.5|13888.5|13877.5|13857.5|13846.5|1640
1659031200000|2022-07-28 18:00:00|13887.5|13876.5|13889.5|13879.5|13890|13880|13876.5|13864.5|1082
1659034800000|2022-07-28 19:00:00|13890|13880|13881.5|13871.5|13893|13883|13881|13871|1181
1659038400000|2022-07-28 20:00:00|13882|13872|13887|13877|13897.5|13887.5|13882|13872|953
1659042000000|2022-07-28 21:00:00|13886.5|13876.5|13900.5|13876.5|13902.1|13884|13885.5|13868.1|16
1659045600000|2022-07-28 22:00:00|13894.3|13870.3|13871.9|13847.9|13894.3|13870.3|13865.8|13841.8|0
1659049200000|2022-07-28 23:00:00|13872.5|13848.5|13874.8|13850.8|13878.8|13854.8|13863.9|13839.9|0
1659052800000|2022-07-29 00:00:00|13873.6|13849.6|13889.3|13865.3|13890.2|13866.2|13866.1|13842.1|0
1659056400000|2022-07-29 01:00:00|13900|13890|13995.7|13985.7|14008.7|13998.7|13872.7|13862.7|50918
1659060000000|2022-07-29 02:00:00|13997.7|13987.7|13768.7|13758.7|14012.7|14002.7|13761.7|13751.7|50479
1659063600000|2022-07-29 03:00:00|13769.7|13759.7|13702.7|13692.7|13804.7|13794.7|13697.7|13687.7|27021
1659067200000|2022-07-29 04:00:00|13703.7|13693.7|13722.7|13712.7|13726.7|13716.7|13699.7|13689.7|4335
1659070800000|2022-07-29 05:00:00|13723.7|13713.7|13766.7|13756.7|13791.7|13781.7|13674.7|13664.7|36545
1659074400000|2022-07-29 06:00:00|13767.7|13757.7|13685.7|13675.7|13767.7|13757.7|13667.7|13657.7|44482
1659078000000|2022-07-29 07:00:00|13686.7|13679.7|13712.7|13701.7|13713.7|13702.7|13677.7|13665.7|11368
1659081600000|2022-07-29 08:00:00|13711.7|13700.7|13698|13674|13721.7|13709.7|13691.5|13667.5|10805
1659085200000|2022-07-29 09:00:00|13698.3|13674.3|13676.7|13665.7|13698.3|13680.7|13666.7|13655.7|7234
1659088800000|2022-07-29 10:00:00|13675.7|13664.7|13681.7|13670.7|13683.7|13672.7|13668.7|13657.7|2126
1659092400000|2022-07-29 11:00:00|13680.7|13669.7|13671.7|13660.7|13683.7|13672.7|13666.7|13654.7|2096
1659096000000|2022-07-29 12:00:00|13672.7|13661.7|13658.7|13646.7|13673.7|13662.7|13651.7|13639.7|2281
1659099600000|2022-07-29 13:00:00|13657.7|13647.7|13625.7|13613.7|13659.7|13648.7|13616.7|13604.7|10105
1659103200000|2022-07-29 14:00:00|13624.7|13614.7|13644.7|13633.7|13661.7|13649.7|13621.7|13609.7|9050
1659106800000|2022-07-29 15:00:00|13645.7|13632.7|13649.7|13638.7|13658.7|13647.7|13633.7|13622.7|4121
1659110400000|2022-07-29 16:00:00|13650.7|13639.7|13656.7|13645.7|13657.7|13646.7|13639.7|13628.7|1801
1659114000000|2022-07-29 17:00:00|13655.7|13644.7|13665.7|13654.7|13669.7|13658.7|13653.7|13642.7|2490
1659117600000|2022-07-29 18:00:00|13666.7|13653.7|13680.2|13670.2|13680.2|13670.2|13661.7|13650.7|1675
1659121200000|2022-07-29 19:00:00|13681.2|13671.2|13703.2|13693.2|13703.2|13693.2|13679.7|13669.7|4451
1659124800000|2022-07-29 20:00:00|13702.2|13692.2|13682.2|13672.2|13702.2|13692.2|13679.7|13669.7|1120
1659304800000|2022-07-31 22:00:00|13677.8|13653.8|13601.9|13577.9|13677.8|13653.8|13585.4|13561.4|0
1659308400000|2022-07-31 23:00:00|13601.3|13577.3|13605|13581|13617.2|13593.2|13597.3|13573.3|0
1659312000000|2022-08-01 00:00:00|13603.8|13579.8|13641.7|13617.7|13643.2|13619.2|13597.2|13573.2|0
1659315600000|2022-08-01 01:00:00|13642.3|13618.3|13696.7|13686.7|13698.7|13688.7|13575.7|13565.7|61901
1659319200000|2022-08-01 02:00:00|13695.7|13685.7|13749.7|13739.7|13751.7|13741.7|13607.7|13597.7|41060
1659322800000|2022-08-01 03:00:00|13748.7|13738.7|13754.7|13744.7|13784.7|13774.7|13719.7|13709.7|20811
1659326400000|2022-08-01 04:00:00|13753.7|13743.7|13754.7|13744.7|13761.7|13751.7|13746.7|13736.7|2587
1659330000000|2022-08-01 05:00:00|13751.7|13741.7|13740.7|13730.7|13780.7|13770.7|13712.7|13702.7|28998
1659333600000|2022-08-01 06:00:00|13739.7|13729.7|13712.7|13702.7|13751.7|13741.7|13682.7|13672.7|32820
1659337200000|2022-08-01 07:00:00|13713.7|13704.7|13703.7|13692.7|13722.7|13711.7|13693.7|13682.7|11332
1659340800000|2022-08-01 08:00:00|13702.7|13691.7|13712.2|13688.2|13725.3|13703.7|13698.7|13684|2525
1659344400000|2022-08-01 09:00:00|13701.7|13689.7|13705.7|13694.7|13710.7|13699.7|13693.7|13679.7|1508
1659348000000|2022-08-01 10:00:00|13704.7|13692.7|13696.7|13685.7|13705.7|13694.7|13694.7|13683.7|794
1659351600000|2022-08-01 11:00:00|13697.7|13686.7|13700.7|13689.7|13707.7|13695.7|13692.7|13681.7|1109
1659355200000|2022-08-01 12:00:00|13699.7|13688.7|13671.7|13660.7|13703.7|13692.7|13669.7|13658.7|2021
1659358800000|2022-08-01 13:00:00|13670.7|13659.7|13618.7|13607.7|13670.7|13659.7|13577.7|13566.7|13240
1659362400000|2022-08-01 14:00:00|13617.7|13606.7|13661.7|13649.7|13666.7|13655.7|13616.7|13605.7|7089
1659366000000|2022-08-01 15:00:00|13662.7|13650.7|13634.7|13623.7|13664.7|13653.7|13630.7|13619.7|2436
1659369600000|2022-08-01 16:00:00|13635.7|13624.7|13634.7|13623.7|13636.7|13625.7|13619.7|13608.7|2377
1659373200000|2022-08-01 17:00:00|13633.7|13622.7|13612.7|13601.7|13633.7|13622.7|13603.7|13592.7|2065
1659376800000|2022-08-01 18:00:00|13613.7|13602.7|13618.7|13608.7|13620.2|13610.2|13605.2|13595.2|1549
1659380400000|2022-08-01 19:00:00|13618.2|13608.2|13617.2|13607.2|13622.2|13612.2|13613.2|13603.2|1838
1659384000000|2022-08-01 20:00:00|13617.7|13607.7|13611.2|13601.2|13619.2|13609.2|13611.2|13601.2|516
1659387600000|2022-08-01 21:00:00|13610.7|13600.7|13625.7|13601.7|13630.7|13620.7|13607.2|13597.2|24
1659391200000|2022-08-01 22:00:00|13625.1|13601.1|13622|13598|13629.7|13605.7|13604.6|13580.6|0
1659394800000|2022-08-01 23:00:00|13621.7|13597.7|13610.2|13586.2|13632.2|13608.2|13609.5|13585.5|0
1659398400000|2022-08-02 00:00:00|13610.1|13586.1|13583.2|13559.2|13614.7|13590.7|13582.8|13558.8|0
1659402000000|2022-08-02 01:00:00|13583.1|13559.1|13564.7|13554.7|13610.7|13600.7|13398.7|13388.7|103630
1659405600000|2022-08-02 02:00:00|13563.7|13553.7|13447.7|13437.7|13578.7|13568.7|13393.7|13383.7|64070
1659409200000|2022-08-02 03:00:00|13446.7|13436.7|13453.1|13443.1|13463.1|13453.1|13417.1|13407.1|21946
1659412800000|2022-08-02 04:00:00|13452.1|13442.1|13454.1|13444.1|13457.1|13447.1|13436.1|13426.1|3666
1659416400000|2022-08-02 05:00:00|13455.1|13445.1|13506.1|13496.1|13525.1|13515.1|13446.1|13436.1|39288
1659420000000|2022-08-02 06:00:00|13507.1|13497.1|13490.1|13480.1|13555.1|13545.1|13474.1|13464.1|49039
1659423600000|2022-08-02 07:00:00|13491.1|13479.1|13494.1|13483.1|13499.1|13487.1|13472.1|13460.1|13751
1659427200000|2022-08-02 08:00:00|13493.1|13482.1|13480.2|13456.2|13502.1|13491.1|13469.9|13445.9|11053
1659430800000|2022-08-02 09:00:00|13466.1|13454.1|13466.1|13455.1|13488.1|13477.1|13457.1|13445.1|4246
1659434400000|2022-08-02 10:00:00|13465.1|13454.1|13451.1|13440.1|13468.1|13456.1|13430.1|13418.1|3556
1659438000000|2022-08-02 11:00:00|13450.1|13439.1|13456.1|13445.1|13464.1|13453.1|13449.1|13437.1|1867
1659441600000|2022-08-02 12:00:00|13455.1|13444.1|13439.1|13427.1|13463.1|13452.1|13433.1|13422.1|2145
1659445200000|2022-08-02 13:00:00|13440.1|13428.1|13444.1|13433.1|13495.1|13483.1|13439.1|13428.1|12439
1659448800000|2022-08-02 14:00:00|13445.1|13434.1|13516.1|13504.1|13517.1|13506.1|13416.1|13404.1|14920
1659452400000|2022-08-02 15:00:00|13515.1|13501.1|13509.1|13497.1|13528.1|13517.1|13490.1|13479.1|8573
1659456000000|2022-08-02 16:00:00|13510.1|13498.1|13538.1|13526.1|13557.1|13546.1|13507.1|13495.1|4894
1659459600000|2022-08-02 17:00:00|13537.1|13525.1|13500.1|13489.1|13539.1|13528.1|13484.1|13473.1|4654
1659463200000|2022-08-02 18:00:00|13501.1|13488.1|13500.1|13490.1|13520.1|13509.1|13498.1|13487.1|2184
1659466800000|2022-08-02 19:00:00|13500.6|13490.6|13479.6|13469.6|13505.6|13495.6|13478.6|13468.6|2346
1659470400000|2022-08-02 20:00:00|13479.1|13469.1|13491.1|13481.1|13491.6|13481.6|13478.1|13468.1|993
1659474000000|2022-08-02 21:00:00|13490.6|13480.6|13496.3|13472.3|13496.7|13480.6|13485.1|13470.5|8
1659477600000|2022-08-02 22:00:00|13497.1|13473.1|13506.2|13482.2|13514.1|13490.1|13494.3|13470.3|0
1659481200000|2022-08-02 23:00:00|13505.6|13481.6|13493|13469|13511.5|13487.5|13491|13467|0
1659484800000|2022-08-03 00:00:00|13491.8|13467.8|13507.8|13483.8|13524.9|13500.9|13490.3|13466.3|0
1659488400000|2022-08-03 01:00:00|13507.5|13483.5|13479.1|13469.1|13608.1|13598.1|13474.1|13464.1|82814
1659492000000|2022-08-03 02:00:00|13481.1|13471.1|13389.1|13379.1|13507.1|13497.1|13377.1|13367.1|43608
1659495600000|2022-08-03 03:00:00|13388.1|13378.1|13434.1|13424.1|13465.1|13455.1|13383.1|13373.1|14220
1659499200000|2022-08-03 04:00:00|13432.1|13422.1|13424.1|13414.1|13433.1|13423.1|13422.1|13412.1|1643
1659502800000|2022-08-03 05:00:00|13425.1|13415.1|13413.1|13403.1|13473.1|13463.1|13385.1|13375.1|30719
1659506400000|2022-08-03 06:00:00|13411.1|13401.1|13329.1|13319.1|13423.1|13413.1|13298.1|13288.1|47189
1659510000000|2022-08-03 07:00:00|13330.1|13318.1|13350.1|13339.1|13354.1|13343.1|13316.1|13304.1|13364
1659513600000|2022-08-03 08:00:00|13349.1|13338.1|13360.1|13336.1|13366.2|13342.2|13339.1|13327.1|5204
1659517200000|2022-08-03 09:00:00|13360.4|13336.4|13362.1|13350.1|13370.1|13358.1|13334.1|13323.1|2886
1659520800000|2022-08-03 10:00:00|13363.1|13351.1|13351.1|13340.1|13367.1|13356.1|13346.1|13335.1|2727
1659524400000|2022-08-03 11:00:00|13350.1|13339.1|13358.1|13347.1|13361.1|13350.1|13349.1|13338.1|930
1659528000000|2022-08-03 12:00:00|13357.1|13346.1|13369.1|13357.1|13370.1|13359.1|13357.1|13346.1|1183
1659531600000|2022-08-03 13:00:00|13368.1|13356.1|13351.1|13340.1|13369.1|13358.1|13324.1|13313.1|6598
1659535200000|2022-08-03 14:00:00|13348.1|13337.1|13356.1|13345.1|13362.1|13351.1|13327.1|13316.1|4912
1659538800000|2022-08-03 15:00:00|13357.1|13346.1|13378.1|13367.1|13380.1|13369.1|13347.1|13336.1|4502
1659542400000|2022-08-03 16:00:00|13377.1|13366.1|13379.1|13368.1|13388.1|13376.1|13368.1|13357.1|1927
1659546000000|2022-08-03 17:00:00|13380.1|13369.1|13369.1|13358.1|13388.1|13377.1|13369.1|13357.1|1944
1659549600000|2022-08-03 18:00:00|13368.1|13357.1|13364.6|13354.6|13374.1|13363.1|13362.6|13352.6|2080
1659553200000|2022-08-03 19:00:00|13363.6|13353.6|13361.6|13351.6|13369.6|13359.6|13361.6|13351.6|1789
1659556800000|2022-08-03 20:00:00|13360.6|13350.6|13361.1|13351.1|13362.1|13352.1|13358.6|13348.6|563
1659560400000|2022-08-03 21:00:00|13360.6|13350.6|13372.8|13348.8|13374.1|13356.1|13360.1|13344.3|2
1659564000000|2022-08-03 22:00:00|13373.8|13349.8|13374.6|13350.6|13375.9|13351.9|13364.7|13340.7|0
1659567600000|2022-08-03 23:00:00|13374.3|13350.3|13367|13343|13375.3|13351.3|13367|13343|0
1659571200000|2022-08-04 00:00:00|13366.4|13342.4|13386.9|13362.9|13392.4|13368.4|13361.9|13337.9|0
1659574800000|2022-08-04 01:00:00|13383.1|13373.1|13406.1|13396.1|13449.6|13439.6|13359.6|13349.6|60904
1659578400000|2022-08-04 02:00:00|13407.1|13397.1|13421|13411|13480.1|13470.1|13395.1|13385.1|32157
1659582000000|2022-08-04 03:00:00|13420|13410|13385|13375|13432|13422|13366|13356|10273
1659585600000|2022-08-04 04:00:00|13384|13374|13388|13378|13397|13387|13384|13374|1719
1659589200000|2022-08-04 05:00:00|13395|13385|13464|13454|13480|13470|13376|13366|31814
1659592800000|2022-08-04 06:00:00|13463|13453|13472|13462|13503|13493|13450|13440|35592
1659596400000|2022-08-04 07:00:00|13473|13461|13471|13460|13477|13466|13458|13446|7838
1659600000000|2022-08-04 08:00:00|13465.5|13454.5|13490.1|13466.1|13496.1|13477.5|13462.5|13450.5|4764
1659603600000|2022-08-04 09:00:00|13490.4|13466.4|13476.5|13465.5|13490.4|13472.5|13464.5|13453.5|2193
1659607200000|2022-08-04 10:00:00|13475.5|13464.5|13490.5|13479.5|13519.5|13508.5|13474.5|13463.5|4412
1659610800000|2022-08-04 11:00:00|13489.5|13478.5|13478.5|13467.5|13493.5|13482.5|13475.5|13464.5|1942
1659614400000|2022-08-04 12:00:00|13479.5|13466.5|13489.5|13478.5|13498.5|13487.5|13477.5|13466.5|1779
1659618000000|2022-08-04 13:00:00|13490.5|13479.5|13513.5|13502.5|13523.5|13511.5|13483.5|13472.5|7396
1659621600000|2022-08-04 14:00:00|13514.5|13503.5|13492.5|13481.5|13517.5|13506.5|13477.5|13466.5|4891
1659625200000|2022-08-04 15:00:00|13491.5|13480.5|13501.5|13490.5|13504.5|13493.5|13484.5|13473.5|1780
1659628800000|2022-08-04 16:00:00|13500.5|13489.5|13490.5|13478.5|13506.5|13495.5|13490.5|13478.5|1267
1659632400000|2022-08-04 17:00:00|13489.5|13476.5|13496.5|13485.5|13502.5|13490.5|13487.5|13476.5|785
1659636000000|2022-08-04 18:00:00|13495.5|13484.5|13497|13487|13502.5|13491.5|13491.5|13479.5|998
1659639600000|2022-08-04 19:00:00|13498|13488|13501|13491|13509|13499|13494|13484|1503
1659643200000|2022-08-04 20:00:00|13500.5|13490.5|13484|13474|13502|13492|13484|13474|2262
1659646800000|2022-08-04 21:00:00|13483.5|13473.5|13499.6|13475.6|13502.8|13483.5|13483.5|13473.5|5
1659650400000|2022-08-04 22:00:00|13500.8|13476.8|13501.4|13477.4|13504.6|13480.6|13493.7|13469.7|0
1659654000000|2022-08-04 23:00:00|13502|13478|13503.1|13479.1|13512.3|13488.3|13501.4|13477.4|0
1659657600000|2022-08-05 00:00:00|13504.8|13480.8|13510.8|13486.8|13514.9|13490.9|13502.4|13478.4|0
1659661200000|2022-08-05 01:00:00|13510.5|13486.5|13515.5|13505.5|13559.5|13549.5|13478.5|13468.5|46036
1659664800000|2022-08-05 02:00:00|13516.5|13506.5|13498.5|13488.5|13541.5|13531.5|13475.5|13465.5|24930
1659668400000|2022-08-05 03:00:00|13499.5|13489.5|13515.5|13505.5|13531.5|13521.5|13466.5|13456.5|10565
1659672000000|2022-08-05 04:00:00|13514.5|13504.5|13513.5|13503.5|13527.5|13517.5|13511.5|13501.5|1927
1659675600000|2022-08-05 05:00:00|13514.5|13504.5|13567.5|13557.5|13568.5|13558.5|13429.5|13419.5|32366
1659679200000|2022-08-05 06:00:00|13568.5|13558.5|13616.5|13606.5|13647.5|13637.5|13555.5|13545.5|49567
1659682800000|2022-08-05 07:00:00|13615.5|13604.5|13594.5|13583.5|13615.5|13604.5|13588.5|13576.5|12763
1659686400000|2022-08-05 08:00:00|13593.5|13582.5|13585.9|13561.9|13601.5|13589.5|13579.2|13555.2|3792
1659690000000|2022-08-05 09:00:00|13585.3|13561.3|13575.5|13564.5|13597.5|13584.5|13572.5|13560.7|2266
1659693600000|2022-08-05 10:00:00|13576.5|13563.5|13582.5|13570.5|13584.5|13573.5|13573.5|13561.5|369
1659697200000|2022-08-05 11:00:00|13583.5|13571.5|13591.5|13580.5|13592.5|13581.5|13579.5|13568.5|523
1659700800000|2022-08-05 12:00:00|13590.5|13579.5|13534.5|13523.5|13594.5|13581.5|13526.5|13515.5|5197
1659704400000|2022-08-05 13:00:00|13533.5|13522.5|13567.5|13555.5|13568.5|13556.5|13519.5|13508.5|4020
1659708000000|2022-08-05 14:00:00|13566.5|13556.5|13586.5|13575.5|13589.5|13577.5|13557.5|13546.5|2456
1659711600000|2022-08-05 15:00:00|13585.5|13574.5|13562.5|13551.5|13585.5|13574.5|13560.5|13549.5|3839
1659715200000|2022-08-05 16:00:00|13563.5|13552.5|13574.5|13563.5|13580.5|13569.5|13561.5|13550.5|2025
1659718800000|2022-08-05 17:00:00|13575.5|13564.5|13569.5|13557.5|13584.5|13572.5|13567.5|13555.5|1372
1659722400000|2022-08-05 18:00:00|13568.5|13556.5|13573|13563|13575|13565|13565.5|13553.5|525
1659726000000|2022-08-05 19:00:00|13572.5|13562.5|13582.5|13572.5|13583.5|13573.5|13571|13561|1316
1659729600000|2022-08-05 20:00:00|13582|13572|13580|13570|13583|13573|13575|13565|330
1659909600000|2022-08-07 22:00:00|13593.9|13569.9|13570.2|13546.2|13593.9|13569.9|13563|13539|0
1659913200000|2022-08-07 23:00:00|13569.9|13545.9|13568.8|13544.8|13574.4|13550.4|13566.3|13542.3|0
1659916800000|2022-08-08 00:00:00|13568.9|13544.9|13579.5|13555.5|13589.8|13565.8|13567.3|13543.3|0
1659920400000|2022-08-08 01:00:00|13563|13553|13619.5|13609.5|13623.5|13613.5|13535.5|13525.5|40503
1659924000000|2022-08-08 02:00:00|13620.5|13610.5|13545.5|13535.5|13626.5|13616.5|13532.5|13522.5|23002
1659927600000|2022-08-08 03:00:00|13544.5|13534.5|13559.5|13549.5|13563.5|13553.5|13526.5|13516.5|8071
1659931200000|2022-08-08 04:00:00|13557.5|13547.5|13556.5|13546.5|13565.5|13555.5|13555.5|13545.5|1732
1659934800000|2022-08-08 05:00:00|13557.5|13547.5|13497.5|13487.5|13570.5|13560.5|13488.5|13478.5|18665
1659938400000|2022-08-08 06:00:00|13496.5|13486.5|13537.5|13527.5|13547.5|13537.5|13491.5|13481.5|20542
1659942000000|2022-08-08 07:00:00|13538.5|13526.5|13536.5|13525.5|13549.5|13538.5|13533.5|13522.5|5773
1659945600000|2022-08-08 08:00:00|13537.5|13526.5|13539.1|13515.1|13546.6|13532.5|13530.5|13512.7|2621
1659949200000|2022-08-08 09:00:00|13539.4|13515.4|13535.5|13523.5|13543.5|13531.5|13523.5|13512.5|1717
1659952800000|2022-08-08 10:00:00|13536.5|13524.5|13540.5|13529.5|13541.5|13530.5|13532.5|13521.5|534
1659956400000|2022-08-08 11:00:00|13539.5|13528.5|13546.5|13534.5|13546.5|13535.5|13533.5|13522.5|576
1659960000000|2022-08-08 12:00:00|13547.5|13535.5|13550.5|13539.5|13551.5|13540.5|13538.5|13527.5|1127
1659963600000|2022-08-08 13:00:00|13549.5|13538.5|13557.5|13546.5|13565.5|13554.5|13527.5|13516.5|4949
1659967200000|2022-08-08 14:00:00|13558.5|13547.5|13559.5|13548.5|13565.5|13554.5|13551.5|13540.5|3036
1659970800000|2022-08-08 15:00:00|13560.5|13549.5|13545.5|13534.5|13562.5|13551.5|13536.5|13525.5|2130
1659974400000|2022-08-08 16:00:00|13544.5|13533.5|13531.5|13520.5|13547.5|13536.5|13522.5|13511.5|1557
1659978000000|2022-08-08 17:00:00|13530.5|13519.5|13533.5|13522.5|13538.5|13527.5|13528.5|13517.5|807
1659981600000|2022-08-08 18:00:00|13532.5|13521.5|13519.5|13509.5|13534.5|13522.5|13518|13508|1126
1659985200000|2022-08-08 19:00:00|13519|13509|13524.5|13514.5|13526|13516|13515.5|13505.5|559
1659988800000|2022-08-08 20:00:00|13525|13515|13526|13516|13528|13518|13523|13513|254
1659992400000|2022-08-08 21:00:00|13525.5|13515.5|13522.7|13498.7|13532.8|13516|13520.5|13497.6|53
1659996000000|2022-08-08 22:00:00|13516.3|13492.3|13511.1|13487.1|13518|13494|13509.8|13485.8|0
1659999600000|2022-08-08 23:00:00|13510.5|13486.5|13526.6|13502.6|13533.1|13509.1|13506.5|13482.5|0
1660003200000|2022-08-09 00:00:00|13526|13502|13514.6|13490.6|13532.5|13508.5|13514.6|13490.6|0
1660006800000|2022-08-09 01:00:00|13527|13517|13524.5|13514.5|13589|13579|13481.5|13471.5|36230
1660010400000|2022-08-09 02:00:00|13523.5|13513.5|13584.5|13574.5|13608.5|13598.5|13516.5|13506.5|27755
1660014000000|2022-08-09 03:00:00|13583.5|13573.5|13608.5|13598.5|13616.5|13606.5|13572.5|13562.5|13131
1660017600000|2022-08-09 04:00:00|13609.5|13599.5|13604.5|13594.5|13614.5|13604.5|13602.5|13592.5|1665
1660021200000|2022-08-09 05:00:00|13603.5|13593.5|13550.5|13540.5|13606.5|13596.5|13534.5|13524.5|14245
1660024800000|2022-08-09 06:00:00|13551.5|13541.5|13556.5|13546.5|13586.5|13576.5|13550.5|13540.5|14444
1660028400000|2022-08-09 07:00:00|13557.5|13545.5|13536.5|13525.5|13558.5|13547.5|13532.5|13521.5|5564
1660032000000|2022-08-09 08:00:00|13537.5|13526.5|13547.6|13523.6|13552.5|13532.5|13533.5|13516.9|1869
1660035600000|2022-08-09 09:00:00|13547.9|13523.9|13551.5|13540.5|13554.5|13543.5|13542.5|13523.9|1222
1660039200000|2022-08-09 10:00:00|13552.5|13539.5|13546.5|13534.5|13552.5|13541.5|13540.5|13529.5|965
1660042800000|2022-08-09 11:00:00|13545.5|13535.5|13535.5|13523.5|13547.5|13536.5|13534.5|13523.5|476
1660046400000|2022-08-09 12:00:00|13536.5|13524.5|13534.5|13523.5|13541.5|13530.5|13532.5|13521.5|605
1660050000000|2022-08-09 13:00:00|13535.5|13524.5|13543.5|13532.5|13557.5|13546.5|13526.5|13515.5|3746
1660053600000|2022-08-09 14:00:00|13544.5|13531.5|13529.5|13517.5|13544.5|13532.5|13527.5|13515.5|2218
1660057200000|2022-08-09 15:00:00|13528.5|13518.5|13535.5|13524.5|13542.5|13531.5|13523.5|13512.5|1063
1660060800000|2022-08-09 16:00:00|13536.5|13523.5|13525.5|13514.5|13537.5|13526.5|13522.5|13511.5|1111
1660064400000|2022-08-09 17:00:00|13526.5|13515.5|13532.5|13521.5|13533.5|13521.5|13521.5|13510.5|726
1660068000000|2022-08-09 18:00:00|13531.5|13520.5|13529|13519|13534.5|13523.5|13520.5|13509.5|909
1660071600000|2022-08-09 19:00:00|13528.5|13518.5|13532|13522|13539|13529|13528|13518|564
1660075200000|2022-08-09 20:00:00|13532.5|13522.5|13542|13532|13542|13532|13532|13522|330
1660078800000|2022-08-09 21:00:00|13542.5|13532.5|13543.6|13519.6|13546.1|13533.5|13535|13519|7
1660082400000|2022-08-09 22:00:00|13544|13520|13539.7|13515.7|13544.9|13520.9|13537.9|13513.9|0
1660086000000|2022-08-09 23:00:00|13539.1|13515.1|13545.5|13521.5|13546.8|13522.8|13537.8|13513.8|0
1660089600000|2022-08-10 00:00:00|13545.2|13521.2|13522.2|13498.2|13547.8|13523.8|13522.2|13498.2|0
1660093200000|2022-08-10 01:00:00|13526.5|13516.5|13513.5|13503.5|13560|13550|13507.5|13497.5|27678
1660096800000|2022-08-10 02:00:00|13514.5|13504.5|13388.5|13378.5|13516.5|13506.5|13368.5|13358.5|56120
1660100400000|2022-08-10 03:00:00|13389.5|13379.5|13381.5|13371.5|13390.5|13380.5|13356.5|13346.5|11793
1660104000000|2022-08-10 04:00:00|13380.5|13370.5|13381.5|13371.5|13386.5|13376.5|13378.5|13368.5|1854
1660107600000|2022-08-10 05:00:00|13382.5|13372.5|13319.5|13309.5|13388.5|13378.5|13314.5|13304.5|24121
1660111200000|2022-08-10 06:00:00|13318.5|13308.5|13359.5|13349.5|13377.5|13367.5|13296.5|13286.5|27134
1660114800000|2022-08-10 07:00:00|13360.5|13348.5|13382.5|13370.5|13389.5|13378.5|13355.5|13344.5|8552
1660118400000|2022-08-10 08:00:00|13381.5|13369.5|13396.5|13372.5|13402.6|13378.6|13368.5|13357|7255
1660122000000|2022-08-10 09:00:00|13374.5|13362.5|13381.5|13370.5|13386.5|13374.5|13371.5|13360.5|2635
1660125600000|2022-08-10 10:00:00|13380.5|13368.5|13388.5|13377.5|13396.5|13384.5|13374.5|13363.5|1803
1660129200000|2022-08-10 11:00:00|13386.5|13375.5|13396.5|13385.5|13398.5|13387.5|13384.5|13373.5|861
1660132800000|2022-08-10 12:00:00|13395.5|13384.5|13434.5|13423.5|13455.5|13444.5|13386.5|13375.5|7451
1660136400000|2022-08-10 13:00:00|13435.5|13424.5|13429.5|13418.5|13443.5|13431.5|13413.5|13402.5|4270
1660140000000|2022-08-10 14:00:00|13430.5|13419.5|13448.5|13437.5|13448.5|13437.5|13417.5|13406.5|3201
1660143600000|2022-08-10 15:00:00|13449.5|13438.5|13462.5|13451.5|13465.5|13453.5|13442.5|13431.5|3170
1660147200000|2022-08-10 16:00:00|13463.5|13450.5|13460.5|13449.5|13464.5|13453.5|13453.5|13442.5|1313
1660150800000|2022-08-10 17:00:00|13461.5|13450.5|13463.5|13452.5|13465.5|13453.5|13457.5|13446.5|882
1660154400000|2022-08-10 18:00:00|13462.5|13451.5|13450|13440|13465.5|13454.5|13449.5|13439.5|1173
1660158000000|2022-08-10 19:00:00|13449|13439|13455.5|13445.5|13461|13451|13447.5|13437.5|1604
1660161600000|2022-08-10 20:00:00|13455|13445|13447.5|13437.5|13458|13448|13447.5|13437.5|514
1660165200000|2022-08-10 21:00:00|13448|13438|13461.4|13437.4|13462.5|13446.5|13448|13435.4|24
1660168800000|2022-08-10 22:00:00|13461.9|13437.9|13459.7|13435.7|13462|13438|13452|13428|0
1660172400000|2022-08-10 23:00:00|13459.4|13435.4|13475.1|13451.1|13477.7|13453.7|13459|13435|0
1660176000000|2022-08-11 00:00:00|13475.7|13451.7|13501.6|13477.6|13504.4|13480.4|13475.1|13451.1|0
1660179600000|2022-08-11 01:00:00|13463|13453|13422.5|13412.5|13463|13453|13383|13373|44085
1660183200000|2022-08-11 02:00:00|13424.5|13414.5|13469.5|13459.5|13469.5|13459.5|13394.5|13384.5|21754
1660186800000|2022-08-11 03:00:00|13468.5|13458.5|13589.5|13579.5|13600.5|13590.5|13468.5|13458.5|42359
1660190400000|2022-08-11 04:00:00|13590.5|13580.5|13582.5|13572.5|13604.5|13594.5|13580.5|13570.5|4861
1660194000000|2022-08-11 05:00:00|13583.5|13573.5|13657.2|13647.2|13670.2|13660.2|13567.2|13557.2|37009
1660197600000|2022-08-11 06:00:00|13658.2|13648.2|13648.2|13638.2|13677.2|13667.2|13640.2|13630.2|39757
1660201200000|2022-08-11 07:00:00|13649.2|13637.2|13661.2|13649.2|13662.2|13651.2|13639.2|13628.2|8887
1660204800000|2022-08-11 08:00:00|13660.2|13648.2|13657.7|13633.7|13674.2|13662.2|13642.9|13618.9|9727
1660208400000|2022-08-11 09:00:00|13658.3|13634.3|13647.2|13636.2|13659.2|13647.2|13638.2|13627.2|2092
1660212000000|2022-08-11 10:00:00|13648.2|13637.2|13645.2|13634.2|13648.2|13637.2|13635.2|13624.2|1593
1660215600000|2022-08-11 11:00:00|13646.2|13633.2|13664.2|13653.2|13666.2|13655.2|13644.2|13633.2|1512
1660219200000|2022-08-11 12:00:00|13665.2|13654.2|13670.2|13659.2|13690.2|13679.2|13665.2|13654.2|4263
1660222800000|2022-08-11 13:00:00|13671.2|13660.2|13741.2|13730.2|13744.2|13733.2|13669.2|13658.2|8527
1660226400000|2022-08-11 14:00:00|13742.2|13731.2|13730.2|13719.2|13752.2|13741.2|13725.2|13714.2|7875
1660230000000|2022-08-11 15:00:00|13729.2|13718.2|13693.2|13682.2|13733.2|13722.2|13690.2|13679.2|4886
1660233600000|2022-08-11 16:00:00|13694.2|13683.2|13689.2|13678.2|13697.2|13685.2|13682.2|13671.2|1758
1660237200000|2022-08-11 17:00:00|13690.2|13679.2|13679.2|13668.2|13692.2|13680.2|13678.2|13667.2|2137
1660240800000|2022-08-11 18:00:00|13678.2|13667.2|13655.7|13645.7|13679.2|13668.2|13651.7|13641.7|2346
1660244400000|2022-08-11 19:00:00|13655.2|13645.2|13658.2|13648.2|13659.7|13649.7|13649.7|13639.7|1445
1660248000000|2022-08-11 20:00:00|13658.7|13648.7|13661.7|13651.7|13662.2|13652.2|13655.7|13645.7|336
1660251600000|2022-08-11 21:00:00|13664.7|13654.7|13671.2|13647.2|13671.3|13659.7|13662.2|13644.5|10
1660255200000|2022-08-11 22:00:00|13671.6|13647.6|13661.1|13637.1|13672.9|13648.9|13655.9|13631.9|0
1660258800000|2022-08-11 23:00:00|13660.5|13636.5|13661|13637|13663.8|13639.8|13657.8|13633.8|0
1660262400000|2022-08-12 00:00:00|13661.6|13637.6|13649.8|13625.8|13677.2|13653.2|13647.7|13623.7|0
1660266000000|2022-08-12 01:00:00|13666.7|13656.7|13593.2|13583.2|13689.2|13679.2|13582.2|13572.2|42336
1660269600000|2022-08-12 02:00:00|13592.2|13582.2|13653.2|13643.2|13675.2|13665.2|13580.2|13570.2|24453
1660273200000|2022-08-12 03:00:00|13652.2|13642.2|13649.2|13639.2|13666.2|13656.2|13624.2|13614.2|9052
1660276800000|2022-08-12 04:00:00|13650.2|13640.2|13649.9|13639.9|13653.2|13643.2|13645.9|13635.9|1732
1660280400000|2022-08-12 05:00:00|13648.9|13638.9|13679.9|13669.9|13701.9|13691.9|13643.9|13633.9|22814
1660284000000|2022-08-12 06:00:00|13678.9|13668.9|13716.9|13706.9|13738.9|13728.9|13678.9|13668.9|30070
1660287600000|2022-08-12 07:00:00|13718.9|13708.9|13719.9|13707.9|13737.9|13726.9|13713.9|13702.9|7713
1660291200000|2022-08-12 08:00:00|13718.9|13706.9|13722.4|13698.4|13740|13716|13717.9|13697|3058
1660294800000|2022-08-12 09:00:00|13716.9|13705.9|13686.9|13675.9|13718.9|13706.9|13665.9|13654.9|6164
1660298400000|2022-08-12 10:00:00|13685.9|13674.9|13656.9|13645.9|13686.9|13674.9|13647.9|13635.9|3695
1660302000000|2022-08-12 11:00:00|13657.9|13646.9|13668.9|13657.9|13671.9|13660.9|13649.9|13638.9|1076
1660305600000|2022-08-12 12:00:00|13669.9|13658.9|13676.9|13665.9|13676.9|13665.9|13665.9|13654.9|1727
1660309200000|2022-08-12 13:00:00|13677.9|13666.9|13683.9|13671.9|13690.9|13679.9|13669.9|13658.9|6855
1660312800000|2022-08-12 14:00:00|13681.9|13669.9|13679.9|13668.9|13683.9|13672.9|13668.9|13657.9|4726
1660316400000|2022-08-12 15:00:00|13680.9|13669.9|13687.9|13675.9|13694.9|13683.9|13678.9|13667.9|4591
1660320000000|2022-08-12 16:00:00|13688.9|13676.9|13695.9|13684.9|13699.9|13688.9|13687.9|13676.9|1681
1660323600000|2022-08-12 17:00:00|13696.9|13685.9|13702.9|13691.9|13705.9|13694.9|13696.9|13685.9|1840
1660327200000|2022-08-12 18:00:00|13703.9|13692.9|13713.4|13703.4|13716.9|13706.4|13702.9|13691.9|2586
1660330800000|2022-08-12 19:00:00|13712.4|13702.4|13720.4|13710.4|13720.4|13710.4|13708.4|13698.4|1577
1660334400000|2022-08-12 20:00:00|13718.9|13708.9|13720.4|13710.4|13725.9|13715.9|13717.4|13707.4|1435
1660514400000|2022-08-14 22:00:00|13717.7|13693.7|13680.9|13656.9|13718.9|13694.9|13675.2|13651.2|0
1660518000000|2022-08-14 23:00:00|13680.4|13656.4|13668.2|13644.2|13687.7|13663.7|13667.5|13643.5|0
1660521600000|2022-08-15 00:00:00|13668.8|13644.8|13710.9|13686.9|13710.9|13686.9|13668.8|13644.8|0
1660525200000|2022-08-15 01:00:00|13695.9|13671.9|13798.9|13788.9|13806.9|13796.9|13629.9|13619.9|62841
1660528800000|2022-08-15 02:00:00|13799.9|13789.9|13634.9|13624.9|13801.9|13791.9|13620.9|13610.9|34403
1660532400000|2022-08-15 03:00:00|13633.9|13623.9|13657.9|13647.9|13677.9|13667.9|13630.9|13620.9|8272
1660536000000|2022-08-15 04:00:00|13658.9|13648.9|13651.9|13641.9|13661.9|13651.9|13650.9|13640.9|1810
1660539600000|2022-08-15 05:00:00|13652.9|13642.9|13675.9|13665.9|13700.9|13690.9|13652.9|13642.9|21122
1660543200000|2022-08-15 06:00:00|13676.9|13666.9|13662.9|13652.9|13684.9|13674.9|13651.9|13641.9|21474
1660546800000|2022-08-15 07:00:00|13663.9|13650.9|13648.9|13637.9|13667.9|13656.9|13647.9|13636.9|5883
1660550400000|2022-08-15 08:00:00|13649.9|13638.9|13676.9|13652.9|13681.6|13657.6|13642.9|13630.9|3460
1660554000000|2022-08-15 09:00:00|13668.9|13656.9|13649.9|13637.9|13668.9|13656.9|13636.9|13625.9|1899
1660557600000|2022-08-15 10:00:00|13648.9|13638.9|13655.9|13644.9|13656.9|13645.9|13648.9|13637.9|1065
1660561200000|2022-08-15 11:00:00|13654.9|13643.9|13641.9|13630.9|13656.9|13644.9|13638.9|13627.9|739
1660564800000|2022-08-15 12:00:00|13640.9|13629.9|13634.9|13623.9|13652.9|13641.9|13628.9|13617.9|1216
1660568400000|2022-08-15 13:00:00|13635.9|13622.9|13655.9|13644.9|13658.9|13647.9|13632.9|13621.9|2287
1660572000000|2022-08-15 14:00:00|13654.9|13643.9|13643.9|13632.9|13658.9|13646.9|13633.9|13622.9|2177
1660575600000|2022-08-15 15:00:00|13644.9|13633.9|13675.9|13664.9|13680.9|13669.9|13640.9|13629.9|2638
1660579200000|2022-08-15 16:00:00|13676.9|13665.9|13680.9|13669.9|13681.9|13669.9|13670.9|13659.9|972
1660582800000|2022-08-15 17:00:00|13679.9|13668.9|13672.9|13661.9|13683.9|13672.9|13668.9|13657.9|902
1660586400000|2022-08-15 18:00:00|13671.9|13660.9|13669.4|13659.4|13674.4|13664.4|13668.9|13657.9|596
1660590000000|2022-08-15 19:00:00|13670.4|13660.4|13676.4|13666.4|13679.4|13669.4|13667.4|13657.4|669
1660593600000|2022-08-15 20:00:00|13675.9|13665.9|13664.4|13654.4|13677.4|13667.4|13664.4|13654.4|301
1660597200000|2022-08-15 21:00:00|13670.4|13660.4|13680|13656|13680.4|13665.4|13669.9|13654.5|13
1660600800000|2022-08-15 22:00:00|13679.8|13655.8|13674.9|13650.9|13680.6|13656.6|13673|13649|0
1660604400000|2022-08-15 23:00:00|13675.5|13651.5|13684.4|13660.4|13688.8|13664.8|13673|13649|0
1660608000000|2022-08-16 00:00:00|13683.8|13659.8|13677|13653|13683.8|13659.8|13671.1|13647.1|0
1660611600000|2022-08-16 01:00:00|13675.9|13665.9|13698.9|13688.9|13772.4|13762.4|13662.9|13652.9|58158
1660615200000|2022-08-16 02:00:00|13697.9|13687.9|13723.9|13713.9|13771.9|13761.9|13687.9|13677.9|28340
1660618800000|2022-08-16 03:00:00|13722.9|13712.9|13703.7|13693.7|13727.9|13717.9|13684.9|13674.9|9759
1660622400000|2022-08-16 04:00:00|13702.7|13692.7|13696.7|13686.7|13702.7|13692.7|13693.7|13683.7|1462
1660626000000|2022-08-16 05:00:00|13698.7|13688.7|13662.7|13652.7|13706.7|13696.7|13633.7|13623.7|19491
1660629600000|2022-08-16 06:00:00|13664.7|13654.7|13638.7|13628.7|13683.7|13673.7|13614.7|13604.7|24326
1660633200000|2022-08-16 07:00:00|13639.7|13627.7|13649.7|13637.7|13656.7|13645.7|13627.7|13616.7|7280
1660636800000|2022-08-16 08:00:00|13648.7|13636.7|13669.1|13645.1|13678.3|13654.3|13643.7|13631.7|3334
1660640400000|2022-08-16 09:00:00|13665.7|13650.7|13669.7|13658.7|13675.7|13664.7|13651.7|13640.7|2805
1660644000000|2022-08-16 10:00:00|13668.7|13657.7|13667.7|13656.7|13672.7|13661.7|13659.7|13648.7|1558
1660647600000|2022-08-16 11:00:00|13666.7|13655.7|13668.7|13657.7|13672.7|13661.7|13666.7|13655.7|509
1660651200000|2022-08-16 12:00:00|13669.7|13656.7|13646.7|13635.7|13671.7|13660.7|13645.7|13634.7|1840
1660654800000|2022-08-16 13:00:00|13647.7|13636.7|13667.7|13656.7|13672.7|13661.7|13647.7|13635.7|2854
1660658400000|2022-08-16 14:00:00|13666.7|13655.7|13658.7|13647.7|13672.7|13661.7|13653.7|13642.7|2551
1660662000000|2022-08-16 15:00:00|13659.7|13648.7|13666.7|13655.7|13667.7|13656.7|13657.7|13646.7|3042
1660665600000|2022-08-16 16:00:00|13665.7|13654.7|13664.7|13653.7|13674.7|13663.7|13662.7|13651.7|985
1660669200000|2022-08-16 17:00:00|13665.7|13654.7|13674.7|13663.7|13675.7|13663.7|13664.7|13653.7|830
1660672800000|2022-08-16 18:00:00|13673.7|13662.7|13659.2|13649.2|13679.7|13668.7|13648.2|13638.2|1150
1660676400000|2022-08-16 19:00:00|13658.2|13648.2|13660.2|13650.2|13671.2|13661.2|13653.2|13643.2|927
1660680000000|2022-08-16 20:00:00|13659.7|13649.7|13661.2|13651.2|13668.7|13658.7|13659.7|13649.7|293
1660683600000|2022-08-16 21:00:00|13660.7|13650.7|13675.2|13651.2|13675.8|13665.7|13659.7|13649.2|9
1660687200000|2022-08-16 22:00:00|13674.6|13650.6|13666.8|13642.8|13674.6|13650.6|13663.7|13639.7|0
1660690800000|2022-08-16 23:00:00|13666.6|13642.6|13670.6|13646.6|13673.8|13649.8|13660.9|13636.9|0
1660694400000|2022-08-17 00:00:00|13670.1|13646.1|13674.3|13650.3|13684.5|13660.5|13666.9|13642.9|0
1660698000000|2022-08-17 01:00:00|13666.7|13656.7|13575.7|13565.7|13679.7|13669.7|13568.2|13558.2|47565
1660701600000|2022-08-17 02:00:00|13576.7|13566.7|13740.7|13730.7|13764.7|13754.7|13553.7|13543.7|56229
1660705200000|2022-08-17 03:00:00|13741.7|13731.7|13755.7|13745.7|13763.7|13753.7|13713.7|13703.7|16737
1660708800000|2022-08-17 04:00:00|13754.7|13744.7|13760.7|13750.7|13768.7|13758.7|13748.7|13738.7|2665
1660712400000|2022-08-17 05:00:00|13754.7|13744.7|13816.7|13806.7|13817.7|13807.7|13732.7|13722.7|28603
1660716000000|2022-08-17 06:00:00|13817.7|13807.7|13779.7|13769.7|13833.7|13823.7|13776.7|13766.7|36903
1660719600000|2022-08-17 07:00:00|13780.7|13768.7|13773.7|13761.7|13785.7|13774.7|13767.7|13755.7|9448
1660723200000|2022-08-17 08:00:00|13772.7|13760.7|13766.5|13742.5|13777.9|13765.7|13761.7|13741.1|3818
1660726800000|2022-08-17 09:00:00|13752.7|13739.7|13749.7|13738.7|13770.7|13759.7|13748.7|13736.7|1851
1660730400000|2022-08-17 10:00:00|13750.7|13739.7|13747.7|13736.7|13754.7|13743.7|13740.7|13729.7|1892
1660734000000|2022-08-17 11:00:00|13746.7|13735.7|13735.7|13724.7|13749.7|13738.7|13727.7|13716.7|2511
1660737600000|2022-08-17 12:00:00|13736.7|13725.7|13746.7|13735.7|13754.7|13743.7|13722.7|13711.7|3166
1660741200000|2022-08-17 13:00:00|13747.7|13736.7|13761.7|13750.7|13762.7|13751.7|13736.7|13725.7|3317
1660744800000|2022-08-17 14:00:00|13760.7|13749.7|13744.7|13733.7|13776.7|13765.7|13744.7|13732.7|3031
1660748400000|2022-08-17 15:00:00|13745.7|13734.7|13747.7|13735.7|13758.7|13746.7|13740.7|13729.7|2668
1660752000000|2022-08-17 16:00:00|13748.7|13736.7|13767.7|13756.7|13771.7|13760.7|13748.7|13736.7|1530
1660755600000|2022-08-17 17:00:00|13768.7|13757.7|13768.7|13757.7|13772.7|13761.7|13764.7|13753.7|769
1660759200000|2022-08-17 18:00:00|13770.7|13758.7|13769.2|13759.2|13785.7|13774.7|13764.7|13753.7|2121
1660762800000|2022-08-17 19:00:00|13770.2|13760.2|13762.2|13752.2|13775.7|13765.7|13757.2|13747.2|1216
1660766400000|2022-08-17 20:00:00|13762.7|13752.7|13762.2|13752.2|13765.2|13755.2|13760.7|13750.7|198
1660770000000|2022-08-17 21:00:00|13763.2|13753.2|13775.8|13751.8|13779.1|13761.7|13758.2|13748.2|1
1660773600000|2022-08-17 22:00:00|13776.2|13752.2|13758.8|13734.8|13776.2|13752.2|13756.1|13732.1|0
1660777200000|2022-08-17 23:00:00|13758.2|13734.2|13749.9|13725.9|13758.8|13734.8|13744.9|13720.9|0
1660780800000|2022-08-18 00:00:00|13749.4|13725.4|13774.2|13750.2|13775.6|13751.6|13738.2|13714.2|0
1660784400000|2022-08-18 01:00:00|13773.6|13749.6|13710.7|13700.7|13781.2|13771.2|13691.7|13681.7|49077
1660788000000|2022-08-18 02:00:00|13708.7|13698.7|13624.7|13614.7|13725.7|13715.7|13608.7|13598.7|45599
1660791600000|2022-08-18 03:00:00|13625.7|13615.7|13591.9|13581.9|13633.7|13623.7|13587.7|13577.7|15201
1660795200000|2022-08-18 04:00:00|13592.9|13582.9|13589.9|13579.9|13594.9|13584.9|13583.9|13573.9|4512
1660798800000|2022-08-18 05:00:00|13591.9|13581.9|13613.9|13603.9|13643.9|13633.9|13582.9|13572.9|27132
1660802400000|2022-08-18 06:00:00|13611.9|13601.9|13636.9|13626.9|13655.9|13645.9|13605.9|13595.9|25729
1660806000000|2022-08-18 07:00:00|13635.9|13625.9|13646.9|13635.9|13648.9|13636.9|13626.9|13615.9|6578
1660809600000|2022-08-18 08:00:00|13647.9|13636.9|13666.5|13642.5|13667.5|13643.5|13635.9|13618.5|2877
1660813200000|2022-08-18 09:00:00|13665.9|13641.9|13645.9|13634.9|13665.9|13643.9|13640.9|13629.9|1948
1660816800000|2022-08-18 10:00:00|13644.9|13633.9|13644.9|13633.9|13654.9|13643.9|13642.9|13631.9|1032
1660820400000|2022-08-18 11:00:00|13645.9|13634.9|13652.9|13641.9|13653.9|13642.9|13643.9|13632.9|565
1660824000000|2022-08-18 12:00:00|13651.9|13640.9|13639.9|13627.9|13659.9|13648.9|13635.9|13623.9|2168
1660827600000|2022-08-18 13:00:00|13638.9|13628.9|13612.9|13600.9|13641.9|13630.9|13610.9|13598.9|4299
1660831200000|2022-08-18 14:00:00|13611.9|13599.9|13628.9|13617.9|13628.9|13617.9|13604.9|13592.9|3499
1660834800000|2022-08-18 15:00:00|13627.9|13616.9|13626.9|13614.9|13645.9|13634.9|13622.9|13611.9|4001
1660838400000|2022-08-18 16:00:00|13627.9|13615.9|13611.9|13600.9|13629.9|13618.9|13610.9|13599.9|1610
1660842000000|2022-08-18 17:00:00|13612.9|13601.9|13616.9|13605.9|13623.9|13612.9|13609.9|13598.9|1043
1660845600000|2022-08-18 18:00:00|13615.9|13604.9|13624.4|13614.4|13625.4|13615.4|13615.4|13603.9|1050
1660849200000|2022-08-18 19:00:00|13624.9|13614.9|13629.9|13619.9|13634.4|13624.4|13621.9|13611.9|1009
1660852800000|2022-08-18 20:00:00|13628.9|13618.9|13620.4|13610.4|13628.9|13618.9|13619.4|13609.4|117
1660856400000|2022-08-18 21:00:00|13621.4|13611.4|13625.3|13601.3|13627.8|13611.4|13620.4|13601.3|11
1660860000000|2022-08-18 22:00:00|13624.5|13600.5|13619.9|13595.9|13626.3|13602.3|13619.1|13595.1|0
1660863600000|2022-08-18 23:00:00|13620.1|13596.1|13622.7|13598.7|13622.7|13598.7|13616.3|13592.3|0
1660867200000|2022-08-19 00:00:00|13622.1|13598.1|13605.9|13581.9|13626.5|13602.5|13601.4|13577.4|0
1660870800000|2022-08-19 01:00:00|13608.9|13598.9|13645.9|13635.9|13676.9|13666.9|13580.4|13570.4|42505
1660874400000|2022-08-19 02:00:00|13644.9|13634.9|13675.9|13665.9|13702.9|13692.9|13623.9|13613.9|34668
1660878000000|2022-08-19 03:00:00|13676.9|13666.9|13669.9|13659.9|13695.9|13685.9|13639.9|13629.9|15024
1660881600000|2022-08-19 04:00:00|13670.9|13660.9|13669.9|13659.9|13671.9|13661.9|13662.9|13652.9|1626
1660885200000|2022-08-19 05:00:00|13666.9|13656.9|13624.9|13614.9|13688.9|13678.9|13603.9|13593.9|29160
1660888800000|2022-08-19 06:00:00|13625.9|13615.9|13608.9|13598.9|13634.9|13624.9|13587.9|13577.9|30342
1660892400000|2022-08-19 07:00:00|13609.9|13597.9|13612.9|13600.9|13615.9|13603.9|13599.9|13587.9|6039
1660896000000|2022-08-19 08:00:00|13611.9|13601.9|13601.3|13577.3|13613.9|13602.9|13588.9|13568.5|3569
1660899600000|2022-08-19 09:00:00|13613.9|13595.9|13594.9|13583.9|13613.9|13600.9|13594.9|13583.9|1617
1660903200000|2022-08-19 10:00:00|13593.9|13582.9|13567.9|13556.9|13594.9|13583.9|13562.9|13551.9|2782
1660906800000|2022-08-19 11:00:00|13566.9|13555.9|13563.9|13552.9|13570.9|13559.9|13555.9|13543.9|2689
1660910400000|2022-08-19 12:00:00|13564.9|13553.9|13567.9|13555.9|13572.9|13561.9|13559.9|13547.9|1170
1660914000000|2022-08-19 13:00:00|13568.9|13556.9|13558.9|13547.9|13583.9|13572.9|13549.9|13538.9|4572
1660917600000|2022-08-19 14:00:00|13557.9|13546.9|13536.9|13525.9|13565.9|13554.9|13536.9|13525.9|3299
1660921200000|2022-08-19 15:00:00|13537.9|13526.9|13546.9|13534.9|13552.9|13541.9|13535.9|13524.9|1534
1660924800000|2022-08-19 16:00:00|13545.9|13535.9|13560.9|13549.9|13562.9|13551.9|13542.9|13530.9|3007
1660928400000|2022-08-19 17:00:00|13561.9|13550.9|13555.9|13543.9|13564.9|13553.9|13552.9|13541.9|2445
1660932000000|2022-08-19 18:00:00|13554.9|13542.9|13543.4|13533.4|13554.9|13543.9|13542.4|13531.9|714
1660935600000|2022-08-19 19:00:00|13542.4|13532.4|13556.9|13546.9|13558.9|13548.9|13539.4|13529.4|2355
1660939200000|2022-08-19 20:00:00|13556.4|13546.4|13547.4|13537.4|13559.9|13549.9|13544.4|13534.4|792
1661119200000|2022-08-21 22:00:00|13526.4|13502.4|13520.8|13496.8|13529.9|13505.9|13515.9|13491.9|0
1661122800000|2022-08-21 23:00:00|13520.5|13496.5|13503.7|13479.7|13523.7|13499.7|13492.7|13468.7|0
1661126400000|2022-08-22 00:00:00|13504.3|13480.3|13510|13486|13511.7|13487.7|13496.1|13472.1|0
1661130000000|2022-08-22 01:00:00|13545.9|13535.9|13724.9|13714.9|13728.9|13718.9|13498.9|13488.9|69509
1661133600000|2022-08-22 02:00:00|13726.9|13716.9|13734|13724|13743|13733|13678|13668|37932
1661137200000|2022-08-22 03:00:00|13733|13723|13735|13725|13736|13726|13701|13691|12449
1661140800000|2022-08-22 04:00:00|13734|13724|13725|13715|13735|13725|13720|13710|2203
1661144400000|2022-08-22 05:00:00|13726|13716|13682|13672|13733|13723|13658|13648|23143
1661148000000|2022-08-22 06:00:00|13681|13671|13663|13653|13700|13690|13660|13650|33265
1661151600000|2022-08-22 07:00:00|13662|13651|13648|13636|13670|13658|13624|13612|16554
1661155200000|2022-08-22 08:00:00|13645.5|13633.5|13631.4|13607.4|13648.5|13637.5|13610.1|13586.1|8552
1661158800000|2022-08-22 09:00:00|13630.8|13606.8|13625.5|13614.5|13631.5|13618.5|13613.5|13602.5|2460
1661162400000|2022-08-22 10:00:00|13624.5|13613.5|13634.5|13623.5|13643.5|13631.5|13617.5|13606.5|2157
1661166000000|2022-08-22 11:00:00|13635.5|13624.5|13628.5|13617.5|13638.5|13627.5|13617.5|13606.5|1547
1661169600000|2022-08-22 12:00:00|13627.5|13616.5|13628.5|13617.5|13632.5|13621.5|13623.5|13612.5|1539
1661173200000|2022-08-22 13:00:00|13627.5|13616.5|13630.5|13619.5|13645.5|13634.5|13615.5|13604.5|3818
1661176800000|2022-08-22 14:00:00|13629.5|13618.5|13623.5|13612.5|13637.5|13626.5|13615.5|13604.5|2341
1661180400000|2022-08-22 15:00:00|13624.5|13613.5|13636.5|13625.5|13638.5|13627.5|13624.5|13613.5|1933
1661184000000|2022-08-22 16:00:00|13635.5|13624.5|13642.5|13631.5|13645.5|13634.5|13633.5|13622.5|2032
1661187600000|2022-08-22 17:00:00|13643.5|13632.5|13637.5|13626.5|13646.5|13634.5|13633.5|13621.5|2718
1661191200000|2022-08-22 18:00:00|13638.5|13627.5|13632|13622|13639.5|13628.5|13627|13617|2654
1661194800000|2022-08-22 19:00:00|13631.5|13621.5|13630.5|13620.5|13634|13624|13624|13614|804
1661198400000|2022-08-22 20:00:00|13631|13621|13632|13622|13634|13624|13629|13619|230
1661202000000|2022-08-22 21:00:00|13632.5|13622.5|13639.4|13615.4|13641|13631|13631.5|13614.5|77
1661205600000|2022-08-22 22:00:00|13639.9|13615.9|13645.7|13621.7|13648.9|13624.9|13631.8|13607.8|0
1661209200000|2022-08-22 23:00:00|13646|13622|13655.6|13631.6|13659.8|13635.8|13643.7|13619.7|0
1661212800000|2022-08-23 00:00:00|13656.2|13632.2|13640.1|13616.1|13662.9|13638.9|13638|13614|0
1661216400000|2022-08-23 01:00:00|13628|13618|13594.5|13584.5|13723.5|13713.5|13583.5|13573.5|46697
1661220000000|2022-08-23 02:00:00|13595.5|13585.5|13552.5|13542.5|13596.5|13586.5|13502.5|13492.5|45807
1661223600000|2022-08-23 03:00:00|13551.5|13541.5|13639.1|13629.1|13642.1|13632.1|13542.5|13532.5|18275
1661227200000|2022-08-23 04:00:00|13640.1|13630.1|13629.1|13619.1|13647.1|13637.1|13628.1|13618.1|3321
1661230800000|2022-08-23 05:00:00|13628.1|13618.1|13580.1|13570.1|13641.1|13631.1|13553.1|13543.1|23754
1661234400000|2022-08-23 06:00:00|13579.1|13569.1|13577.1|13567.1|13602.1|13592.1|13552.1|13542.1|30216
1661238000000|2022-08-23 07:00:00|13578.1|13568.1|13602.1|13591.1|13608.1|13597.1|13575.1|13564.1|9391
1661241600000|2022-08-23 08:00:00|13603.1|13592.1|13598.7|13574.7|13615.7|13600.1|13598.1|13574.1|4013
1661245200000|2022-08-23 09:00:00|13602.1|13588.1|13612.1|13601.1|13615.1|13603.1|13595.1|13584.1|2361
1661248800000|2022-08-23 10:00:00|13611.1|13600.1|13608.1|13596.1|13615.1|13604.1|13592.1|13581.1|2421
1661252400000|2022-08-23 11:00:00|13607.1|13595.1|13610.1|13599.1|13615.1|13604.1|13599.1|13588.1|2227
1661256000000|2022-08-23 12:00:00|13609.1|13598.1|13619.1|13607.1|13620.1|13609.1|13606.1|13595.1|2177
1661259600000|2022-08-23 13:00:00|13618.1|13608.1|13635.1|13624.1|13639.1|13628.1|13602.1|13591.1|6150
1661263200000|2022-08-23 14:00:00|13634.1|13623.1|13638.1|13627.1|13655.1|13644.1|13628.1|13617.1|5466
1661266800000|2022-08-23 15:00:00|13639.1|13628.1|13640.1|13629.1|13654.1|13643.1|13627.1|13616.1|4801
1661270400000|2022-08-23 16:00:00|13639.1|13628.1|13658.1|13646.1|13658.1|13647.1|13633.1|13622.1|2786
1661274000000|2022-08-23 17:00:00|13657.1|13647.1|13656.1|13645.1|13661.1|13650.1|13651.1|13640.1|2453
1661277600000|2022-08-23 18:00:00|13655.1|13644.1|13651.6|13641.6|13665.1|13653.1|13648.6|13638.6|1485
1661281200000|2022-08-23 19:00:00|13652.6|13642.6|13653.6|13643.6|13657.6|13647.6|13647.6|13637.6|1144
1661284800000|2022-08-23 20:00:00|13652.6|13642.6|13654.1|13644.1|13660.6|13650.6|13651.6|13641.6|370
1661288400000|2022-08-23 21:00:00|13653.6|13643.6|13659.8|13635.8|13660.6|13644.6|13652.1|13633.7|4
1661292000000|2022-08-23 22:00:00|13659.3|13635.3|13673.1|13649.1|13675.1|13651.1|13656.7|13632.7|0
1661295600000|2022-08-23 23:00:00|13673.7|13649.7|13667.9|13643.9|13678.4|13654.4|13664.6|13640.6|0
1661299200000|2022-08-24 00:00:00|13668.5|13644.5|13661.6|13637.6|13674.5|13650.5|13658|13634|0
1661302800000|2022-08-24 01:00:00|13648.6|13638.6|13529.1|13519.1|13654.6|13644.6|13526.1|13516.1|50649
1661306400000|2022-08-24 02:00:00|13528.1|13518.1|13531.1|13521.1|13578.1|13568.1|13497.1|13487.1|50276
1661310000000|2022-08-24 03:00:00|13532.1|13522.1|13517.1|13507.1|13563.1|13553.1|13507.1|13497.1|18957
1661313600000|2022-08-24 04:00:00|13518.1|13508.1|13520.1|13510.1|13527.1|13517.1|13510.1|13500.1|2798
1661317200000|2022-08-24 05:00:00|13521.1|13511.1|13462.1|13452.1|13533.1|13523.1|13453.1|13443.1|41919
1661320800000|2022-08-24 06:00:00|13461.1|13451.1|13426.1|13416.1|13483.1|13473.1|13400.1|13390.1|56409
1661324400000|2022-08-24 07:00:00|13427.1|13415.1|13415.1|13404.1|13430.1|13419.1|13406.1|13395.1|11883
1661328000000|2022-08-24 08:00:00|13407|13396|13435.6|13411.6|13439.3|13415.3|13403|13392|7964
1661331600000|2022-08-24 09:00:00|13436|13422|13419|13408|13436|13424|13415|13404|2507
1661335200000|2022-08-24 10:00:00|13418|13407|13403|13392|13421|13410|13401|13390|2476
1661338800000|2022-08-24 11:00:00|13404|13393|13423|13412|13424|13413|13404|13393|2110
1661342400000|2022-08-24 12:00:00|13424|13413|13436|13424|13437|13426|13423|13412|3119
1661346000000|2022-08-24 13:00:00|13435|13425|13459|13448|13463|13452|13427|13416|5685
1661349600000|2022-08-24 14:00:00|13460|13449|13486|13475|13488|13477|13453|13442|4829
1661353200000|2022-08-24 15:00:00|13487|13476|13494|13482|13502|13491|13483|13472|3046
1661356800000|2022-08-24 16:00:00|13493|13483|13478|13467|13494|13483|13472|13460|2160
1661360400000|2022-08-24 17:00:00|13477|13466|13473|13462|13483|13471|13472|13460|862
1661364000000|2022-08-24 18:00:00|13474|13463|13467.5|13457.5|13474|13463|13466.5|13456.5|561
1661367600000|2022-08-24 19:00:00|13467|13457|13467.5|13457.5|13478.5|13468.5|13466|13456|1970
1661371200000|2022-08-24 20:00:00|13466.5|13456.5|13469.5|13459.5|13472|13462|13466|13456|352
1661374800000|2022-08-24 21:00:00|13470|13460|13476.1|13452.1|13477.2|13460|13467.5|13450.6|9
1661378400000|2022-08-24 22:00:00|13475.3|13451.3|13475.6|13451.6|13481.5|13457.5|13473|13449|0
1661382000000|2022-08-24 23:00:00|13476.2|13452.2|13468.9|13444.9|13479.1|13455.1|13466.3|13442.3|0
1661385600000|2022-08-25 00:00:00|13469.5|13445.5|13489.8|13465.8|13491.5|13467.5|13463|13439|0
1661389200000|2022-08-25 01:00:00|13486.5|13476.5|13457|13447|13494|13484|13407.5|13397.5|63959
1661392800000|2022-08-25 02:00:00|13459|13449|13431|13421|13468|13458|13377|13367|63834
1661396400000|2022-08-25 03:00:00|13430|13420|13448|13438|13458|13448|13418|13408|17822
1661400000000|2022-08-25 04:00:00|13447|13437|13452|13442|13456|13446|13438|13428|8367
1661403600000|2022-08-25 05:00:00|13453|13443|13455.4|13445.4|13496.4|13486.4|13446.4|13436.4|50034
1661407200000|2022-08-25 06:00:00|13453.4|13443.4|13591.4|13581.4|13609.4|13599.4|13448.4|13438.4|76449
1661410800000|2022-08-25 07:00:00|13590.4|13580.4|13615.4|13604.4|13621.4|13610.4|13586.4|13575.4|22711
1661414400000|2022-08-25 08:00:00|13605.6|13594.6|13590.2|13566.2|13614.6|13603.6|13585.6|13561.6|8647
1661418000000|2022-08-25 09:00:00|13585.6|13572.6|13566.6|13554.6|13595.6|13583.6|13565.6|13554.6|2987
1661421600000|2022-08-25 10:00:00|13565.6|13553.6|13574.6|13562.6|13579.6|13568.6|13562.6|13550.6|3596
1661425200000|2022-08-25 11:00:00|13575.6|13563.6|13579.6|13567.6|13604.6|13592.6|13571.6|13560.6|4056
1661428800000|2022-08-25 12:00:00|13580.6|13568.6|13582.6|13571.6|13583.6|13572.6|13570.6|13559.6|1583
1661432400000|2022-08-25 13:00:00|13581.6|13570.6|13612.6|13600.6|13631.6|13620.6|13568.6|13556.6|6260
1661436000000|2022-08-25 14:00:00|13611.6|13601.6|13645.6|13634.6|13658.6|13647.6|13609.6|13598.6|11634
1661439600000|2022-08-25 15:00:00|13644.6|13633.6|13616.6|13605.6|13645.6|13634.6|13605.6|13594.6|4493
1661443200000|2022-08-25 16:00:00|13615.6|13604.6|13624.6|13612.6|13628.6|13616.6|13612.6|13601.6|1635
1661446800000|2022-08-25 17:00:00|13623.6|13611.6|13631.6|13620.6|13641.6|13630.6|13620.6|13609.6|2577
1661450400000|2022-08-25 18:00:00|13632.6|13621.6|13630.1|13620.1|13637.6|13626.6|13624.1|13613.6|1371
1661454000000|2022-08-25 19:00:00|13629.1|13619.1|13651.1|13641.1|13651.1|13641.1|13627.1|13617.1|2696
1661457600000|2022-08-25 20:00:00|13650.6|13640.6|13639.6|13629.6|13650.6|13640.6|13637.1|13627.1|474
1661461200000|2022-08-25 21:00:00|13640.1|13630.1|13649.5|13625.5|13650.7|13631.1|13639.6|13623.2|9
1661464800000|2022-08-25 22:00:00|13650.4|13626.4|13642.6|13618.6|13656.3|13632.3|13637.9|13613.9|0
1661468400000|2022-08-25 23:00:00|13643.2|13619.2|13647.1|13623.1|13656.2|13632.2|13643.2|13619.2|0
1661472000000|2022-08-26 00:00:00|13646.5|13622.5|13652.1|13628.1|13655|13631|13637.1|13613.1|0
1661475600000|2022-08-26 01:00:00|13633.6|13623.6|13629.9|13619.9|13649.6|13639.6|13584.1|13574.1|111304
1661479200000|2022-08-26 02:00:00|13628.9|13618.9|13604.9|13594.9|13664.9|13654.9|13595.9|13585.9|68205
1661482800000|2022-08-26 03:00:00|13603.9|13593.9|13594.9|13584.9|13615.9|13605.9|13577.9|13567.9|27084
1661486400000|2022-08-26 04:00:00|13593.9|13583.9|13578.9|13568.9|13595.9|13585.9|13577.9|13567.9|13179
1661490000000|2022-08-26 05:00:00|13579.9|13569.9|13607.9|13597.9|13614.9|13604.9|13568.9|13558.9|49849
1661493600000|2022-08-26 06:00:00|13606.9|13596.9|13597.9|13587.9|13629.9|13619.9|13585.9|13575.9|70648
1661497200000|2022-08-26 07:00:00|13596.9|13586.9|13606.9|13594.9|13617.9|13606.9|13591.9|13580.9|13677
1661500800000|2022-08-26 08:00:00|13605.9|13595.9|13598.7|13574.7|13611.2|13597.9|13590.9|13568.7|6781
1661504400000|2022-08-26 09:00:00|13599.3|13575.3|13593.9|13582.9|13611.9|13599.9|13589.9|13574.7|3035
1661508000000|2022-08-26 10:00:00|13592.9|13581.9|13591.9|13580.9|13601.9|13590.9|13588.9|13577.9|1413
1661511600000|2022-08-26 11:00:00|13590.9|13579.9|13618.9|13606.9|13637.9|13626.9|13582.9|13570.9|5535
1661515200000|2022-08-26 12:00:00|13619.9|13607.9|13665.9|13654.9|13667.9|13655.9|13618.9|13606.9|11152
1661518800000|2022-08-26 13:00:00|13664.9|13653.9|13654.9|13642.9|13679.9|13668.9|13651.9|13639.9|5897
1661522400000|2022-08-26 14:00:00|13653.9|13640.9|13603.9|13591.9|13677.9|13665.9|13591.9|13580.9|8719
1661526000000|2022-08-26 15:00:00|13602.9|13590.9|13581.9|13570.9|13602.9|13591.9|13570.9|13559.9|4739
1661529600000|2022-08-26 16:00:00|13582.9|13569.9|13575.9|13564.9|13585.9|13574.9|13562.9|13551.9|2423
1661533200000|2022-08-26 17:00:00|13576.9|13565.9|13564.9|13552.9|13578.9|13567.9|13556.9|13544.9|2978
1661536800000|2022-08-26 18:00:00|13563.9|13553.9|13557.4|13547.4|13566.9|13555.9|13552.4|13542.4|1289
1661540400000|2022-08-26 19:00:00|13556.4|13546.4|13537.4|13527.4|13556.4|13546.4|13536.9|13526.9|1926
1661544000000|2022-08-26 20:00:00|13536.9|13526.9|13537.9|13527.9|13540.4|13530.4|13533.4|13523.4|390
1661724000000|2022-08-28 22:00:00|13505.6|13481.6|13504.2|13480.2|13515.7|13491.7|13478.3|13454.3|0
1661727600000|2022-08-28 23:00:00|13504.5|13480.5|13478.3|13454.3|13507.8|13483.8|13466.9|13442.9|0
1661731200000|2022-08-29 00:00:00|13477|13453|13483.6|13459.6|13506.5|13482.5|13473.8|13449.8|0
1661734800000|2022-08-29 01:00:00|13486.9|13476.9|13481.9|13471.9|13552.9|13542.9|13419.9|13409.9|93054
1661738400000|2022-08-29 02:00:00|13479.9|13469.9|13442.9|13432.9|13484.9|13474.9|13397.9|13387.9|64054
1661742000000|2022-08-29 03:00:00|13444.9|13434.9|13443.9|13433.9|13484.9|13474.9|13433.9|13423.9|26915
1661745600000|2022-08-29 04:00:00|13442.9|13432.9|13435.9|13425.9|13449.9|13439.9|13426.9|13416.9|12418
1661749200000|2022-08-29 05:00:00|13434.9|13424.9|13445.3|13435.3|13468.3|13458.3|13404.9|13394.9|47991
1661752800000|2022-08-29 06:00:00|13446.3|13436.3|13454.3|13444.3|13462.3|13452.3|13428.3|13418.3|46402
1661756400000|2022-08-29 07:00:00|13456.3|13445.3|13461.3|13448.3|13477.3|13465.3|13451.3|13439.3|22493
1661760000000|2022-08-29 08:00:00|13460.3|13449.3|13437.2|13413.2|13469.3|13458.3|13434.9|13410.9|5376
1661763600000|2022-08-29 09:00:00|13463.3|13448.3|13463.3|13451.3|13468.3|13456.3|13453.3|13440.3|3787
1661767200000|2022-08-29 10:00:00|13462.3|13450.3|13455.3|13444.3|13463.3|13451.3|13452.3|13440.3|2324
1661770800000|2022-08-29 11:00:00|13454.3|13443.3|13454.3|13442.3|13456.3|13445.3|13448.3|13437.3|1558
1661774400000|2022-08-29 12:00:00|13453.3|13443.3|13450.3|13438.3|13462.3|13451.3|13450.3|13438.3|2329
1661778000000|2022-08-29 13:00:00|13449.3|13439.3|13468.3|13456.3|13476.3|13465.3|13448.3|13436.3|6001
1661781600000|2022-08-29 14:00:00|13467.3|13457.3|13442.3|13430.3|13484.3|13472.3|13438.3|13427.3|3416
1661785200000|2022-08-29 15:00:00|13441.3|13431.3|13451.3|13440.3|13452.3|13441.3|13433.3|13422.3|2499
1661788800000|2022-08-29 16:00:00|13452.3|13441.3|13466.3|13455.3|13468.3|13457.3|13450.3|13439.3|1196
1661792400000|2022-08-29 17:00:00|13467.3|13456.3|13464.3|13453.3|13470.3|13459.3|13458.3|13447.3|543
1661796000000|2022-08-29 18:00:00|13463.3|13452.3|13458.8|13448.8|13467.3|13456.8|13453.3|13442.3|870
1661799600000|2022-08-29 19:00:00|13459.3|13449.3|13454.8|13444.8|13465.3|13455.3|13452.3|13442.3|979
1661803200000|2022-08-29 20:00:00|13454.3|13444.3|13453.3|13443.3|13456.8|13446.8|13451.3|13441.3|153
1661806800000|2022-08-29 21:00:00|13452.3|13442.3|13460.9|13436.9|13461.9|13443.8|13451.3|13435.5|11
1661810400000|2022-08-29 22:00:00|13462.2|13438.2|13460.5|13436.5|13467.9|13443.9|13458.5|13434.5|0
1661814000000|2022-08-29 23:00:00|13461.1|13437.1|13478.1|13454.1|13483|13459|13453.9|13429.9|0
1661817600000|2022-08-30 00:00:00|13478.7|13454.7|13485.1|13461.1|13486.3|13462.3|13413|13389|0
1661821200000|2022-08-30 01:00:00|13484.5|13460.5|13359.3|13349.3|13497.3|13487.3|13354.3|13344.3|68184
1661824800000|2022-08-30 02:00:00|13360.3|13350.3|13325.3|13315.3|13360.3|13350.3|13271.3|13261.3|72219
1661828400000|2022-08-30 03:00:00|13326.3|13316.3|13370.3|13360.3|13374.3|13364.3|13321.3|13311.3|26416
1661832000000|2022-08-30 04:00:00|13371.3|13361.3|13372.3|13362.3|13381.3|13371.3|13368.3|13358.3|3903
1661835600000|2022-08-30 05:00:00|13373.3|13363.3|13371.3|13361.3|13393.3|13383.3|13336.3|13326.3|24327
1661839200000|2022-08-30 06:00:00|13370.3|13360.3|13414.3|13404.3|13440.3|13430.3|13367.3|13357.3|41400
1661842800000|2022-08-30 07:00:00|13413.3|13402.3|13415.3|13404.3|13422.3|13411.3|13408.3|13397.3|14284
1661846400000|2022-08-30 08:00:00|13416.3|13405.3|13415.6|13391.6|13428.7|13416.3|13411.3|13387.3|7830
1661850000000|2022-08-30 09:00:00|13426.3|13404.3|13422.3|13411.3|13432.3|13418.3|13410.3|13399.3|2907
1661853600000|2022-08-30 10:00:00|13421.3|13410.3|13410.3|13399.3|13422.3|13410.3|13409.3|13398.3|1599
1661857200000|2022-08-30 11:00:00|13411.3|13400.3|13408.3|13397.3|13417.3|13405.3|13407.3|13396.3|1276
1661860800000|2022-08-30 12:00:00|13409.3|13398.3|13375.3|13364.3|13412.3|13401.3|13375.3|13364.3|4242
1661864400000|2022-08-30 13:00:00|13376.3|13365.3|13342.3|13330.3|13385.3|13374.3|13340.3|13329.3|8417
1661868000000|2022-08-30 14:00:00|13340.3|13331.3|13320.3|13309.3|13350.3|13339.3|13298.3|13287.3|7813
1661871600000|2022-08-30 15:00:00|13319.3|13308.3|13325.3|13313.3|13337.3|13326.3|13310.3|13299.3|6418
1661875200000|2022-08-30 16:00:00|13324.3|13314.3|13304.3|13293.3|13328.3|13317.3|13302.3|13291.3|4166
1661878800000|2022-08-30 17:00:00|13305.3|13294.3|13310.3|13299.3|13313.3|13302.3|13298.3|13287.3|2373
1661882400000|2022-08-30 18:00:00|13309.3|13298.3|13306.8|13296.8|13318.3|13307.3|13300.8|13290.3|2282
1661886000000|2022-08-30 19:00:00|13305.8|13295.8|13313.8|13303.8|13319.8|13309.8|13305.8|13295.8|2550
1661889600000|2022-08-30 20:00:00|13313.3|13303.3|13312.3|13302.3|13314.8|13304.8|13307.3|13297.3|872
1661893200000|2022-08-30 21:00:00|13312.8|13302.8|13323.3|13299.3|13323.4|13306.3|13310.8|13297.3|12
1661896800000|2022-08-30 22:00:00|13327.8|13303.8|13331|13307|13334.1|13310.1|13316.6|13292.6|0
1661900400000|2022-08-30 23:00:00|13330.4|13306.4|13327|13303|13333|13309|13314.6|13290.6|0
1661904000000|2022-08-31 00:00:00|13326.3|13302.3|13345.1|13321.1|13364.6|13340.6|13322.3|13298.3|0
1661907600000|2022-08-31 01:00:00|13326.3|13316.3|13509.3|13499.3|13521.3|13511.3|13306.8|13296.8|80954
1661911200000|2022-08-31 02:00:00|13507.3|13497.3|13475.3|13465.3|13525.3|13515.3|13454.3|13444.3|61164
1661914800000|2022-08-31 03:00:00|13476.3|13466.3|13482.3|13472.3|13504.3|13494.3|13454.3|13444.3|25582
1661918400000|2022-08-31 04:00:00|13481.3|13471.3|13484.3|13474.3|13490.3|13480.3|13477.3|13467.3|2619
1661922000000|2022-08-31 05:00:00|13483.3|13473.3|13585.3|13575.3|13662.3|13652.3|13470.3|13460.3|69195
1661925600000|2022-08-31 06:00:00|13584.3|13574.3|13551.3|13541.3|13601.3|13591.3|13505.3|13495.3|55395
1661929200000|2022-08-31 07:00:00|13552.3|13540.3|13537.3|13526.3|13565.3|13553.3|13531.3|13520.3|14482
1661932800000|2022-08-31 08:00:00|13536.3|13525.3|13540.6|13516.6|13558.9|13545.3|13526.3|13503.8|5319
1661936400000|2022-08-31 09:00:00|13516.3|13501.3|13511.3|13500.3|13527.3|13516.3|13510.3|13499.3|4819
1661940000000|2022-08-31 10:00:00|13512.3|13501.3|13513.3|13502.3|13520.3|13509.3|13508.3|13496.3|2878
1661943600000|2022-08-31 11:00:00|13514.3|13503.3|13515.3|13504.3|13524.3|13513.3|13509.3|13498.3|1363
1661947200000|2022-08-31 12:00:00|13514.3|13503.3|13527.3|13516.3|13528.3|13517.3|13509.3|13498.3|2393
1661950800000|2022-08-31 13:00:00|13528.3|13517.3|13514.3|13502.3|13542.3|13531.3|13513.3|13502.3|8565
1661954400000|2022-08-31 14:00:00|13513.3|13503.3|13505.3|13493.3|13533.3|13522.3|13504.3|13492.3|7342
1661958000000|2022-08-31 15:00:00|13504.3|13492.3|13483.3|13472.3|13505.3|13493.3|13479.3|13468.3|5330
1661961600000|2022-08-31 16:00:00|13484.3|13473.3|13475.3|13463.3|13487.3|13476.3|13474.3|13463.3|2642
1661965200000|2022-08-31 17:00:00|13474.3|13462.3|13467.3|13456.3|13478.3|13467.3|13465.3|13454.3|3015
1661968800000|2022-08-31 18:00:00|13466.3|13455.3|13464.8|13454.8|13475.3|13464.3|13457.8|13447.8|3206
1661972400000|2022-08-31 19:00:00|13463.8|13453.8|13467.8|13457.8|13479.8|13469.8|13462.8|13452.8|3488
1661976000000|2022-08-31 20:00:00|13466.8|13456.8|13478.8|13468.8|13478.8|13468.8|13465.8|13455.8|839
1661979600000|2022-08-31 21:00:00|13477.8|13467.8|13481.6|13457.6|13487.8|13473.3|13476.8|13455.2|183
1661983200000|2022-08-31 22:00:00|13479.5|13455.5|13452.7|13428.7|13492.4|13468.4|13441.7|13417.7|0
1661986800000|2022-08-31 23:00:00|13453|13429|13425.5|13401.5|13453.1|13429.1|13411.4|13387.4|0
1661990400000|2022-09-01 00:00:00|13426.1|13402.1|13438.6|13414.6|13438.6|13414.6|13400.6|13376.6|0
1661994000000|2022-09-01 01:00:00|13438.9|13414.9|13481.3|13471.3|13493.8|13483.8|13422.3|13412.3|75387
1661997600000|2022-09-01 02:00:00|13480.3|13470.3|13474.3|13464.3|13507.3|13497.3|13451.3|13441.3|30488
1662001200000|2022-09-01 03:00:00|13475.3|13465.3|13434.3|13424.3|13492.3|13482.3|13419.3|13409.3|20240
1662004800000|2022-09-01 04:00:00|13435.3|13425.3|13446.3|13436.3|13449.3|13439.3|13422.3|13412.3|5716
1662008400000|2022-09-01 05:00:00|13448.3|13438.3|13455.3|13445.3|13489.3|13479.3|13416.3|13406.3|35465
1662012000000|2022-09-01 06:00:00|13456.3|13446.3|13379.3|13369.3|13466.3|13456.3|13355.3|13345.3|45208
1662015600000|2022-09-01 07:00:00|13380.3|13368.3|13383.3|13372.3|13398.3|13387.3|13373.3|13361.3|12282
1662019200000|2022-09-01 08:00:00|13385.3|13373.3|13392.8|13368.8|13397.3|13385.3|13378.3|13357.8|5218
1662022800000|2022-09-01 09:00:00|13393.4|13369.4|13392.3|13381.3|13403.3|13391.3|13383.3|13369.4|2789
1662026400000|2022-09-01 10:00:00|13393.3|13382.3|13382.3|13371.3|13395.3|13384.3|13380.3|13369.3|1880
1662030000000|2022-09-01 11:00:00|13383.3|13370.3|13396.3|13385.3|13402.3|13391.3|13382.3|13370.3|1559
1662033600000|2022-09-01 12:00:00|13397.3|13386.3|13393.3|13382.3|13399.3|13388.3|13387.3|13375.3|1198
1662037200000|2022-09-01 13:00:00|13394.3|13383.3|13381.3|13370.3|13406.3|13395.3|13375.3|13363.3|4961
1662040800000|2022-09-01 14:00:00|13380.3|13369.3|13350.3|13339.3|13383.3|13372.3|13346.3|13335.3|6269
1662044400000|2022-09-01 15:00:00|13351.3|13340.3|13366.3|13355.3|13380.3|13369.3|13350.3|13339.3|2701
1662048000000|2022-09-01 16:00:00|13365.3|13354.3|13362.3|13350.3|13377.3|13366.3|13358.3|13347.3|909
1662051600000|2022-09-01 17:00:00|13361.3|13349.3|13377.3|13366.3|13390.3|13379.3|13360.3|13348.3|1177
1662055200000|2022-09-01 18:00:00|13378.3|13367.3|13389.3|13379.3|13397.3|13386.3|13378.3|13367.3|2041
1662058800000|2022-09-01 19:00:00|13388.8|13378.8|13408.8|13398.8|13409.8|13399.8|13387.8|13377.8|2426
1662062400000|2022-09-01 20:00:00|13408.3|13398.3|13407.8|13397.8|13408.8|13398.8|13397.8|13387.8|613
1662066000000|2022-09-01 21:00:00|13408.3|13398.3|13410|13386|13411.7|13398.3|13397.8|13384.7|12
1662069600000|2022-09-01 22:00:00|13407.6|13383.6|13414.1|13390.1|13428|13404|13406.1|13382.1|0
1662073200000|2022-09-01 23:00:00|13414.4|13390.4|13420.5|13396.5|13421.2|13397.2|13405.4|13381.4|0
1662076800000|2022-09-02 00:00:00|13419.9|13395.9|13416.4|13392.4|13425.4|13401.4|13405.6|13381.6|0
1662080400000|2022-09-02 01:00:00|13402.8|13392.8|13342.3|13332.3|13417.3|13407.3|13310.3|13300.3|50280
1662084000000|2022-09-02 02:00:00|13343.3|13333.3|13279.3|13269.3|13343.3|13333.3|13264.3|13254.3|47350
1662087600000|2022-09-02 03:00:00|13278.3|13268.3|13301.3|13291.3|13318.3|13308.3|13271.3|13261.3|12337
1662091200000|2022-09-02 04:00:00|13300.3|13290.3|13297.3|13287.3|13306.3|13296.3|13291.3|13281.3|2934
1662094800000|2022-09-02 05:00:00|13294.3|13284.3|13237.3|13227.3|13309.3|13299.3|13227.3|13217.3|37548
1662098400000|2022-09-02 06:00:00|13235.3|13225.3|13264.3|13254.3|13286.3|13276.3|13197.3|13187.3|46596
1662102000000|2022-09-02 07:00:00|13265.3|13255.3|13252.3|13241.3|13268.3|13257.3|13252.3|13240.3|9040
1662105600000|2022-09-02 08:00:00|13254.3|13242.3|13268.7|13244.7|13274.6|13254.3|13251.3|13231.8|3969
1662109200000|2022-09-02 09:00:00|13268.1|13244.1|13264.3|13252.3|13272.3|13259.3|13262.3|13242|1567
1662112800000|2022-09-02 10:00:00|13263.3|13253.3|13253.3|13242.3|13268.3|13257.3|13247.3|13236.3|1857
1662116400000|2022-09-02 11:00:00|13254.3|13243.3|13250.3|13239.3|13254.3|13243.3|13242.3|13231.3|1301
1662120000000|2022-09-02 12:00:00|13249.3|13238.3|13256.3|13245.3|13280.3|13269.3|13240.3|13229.3|4988
1662123600000|2022-09-02 13:00:00|13255.3|13244.3|13230.3|13219.3|13270.3|13259.3|13230.3|13219.3|5013
1662127200000|2022-09-02 14:00:00|13231.3|13220.3|13257.3|13246.3|13273.3|13261.3|13225.3|13214.3|4749
1662130800000|2022-09-02 15:00:00|13258.3|13247.3|13269.3|13257.3|13272.3|13261.3|13257.3|13246.3|2744
1662134400000|2022-09-02 16:00:00|13268.3|13258.3|13229.3|13218.3|13269.3|13258.3|13220.3|13209.3|2482
1662138000000|2022-09-02 17:00:00|13228.3|13217.3|13209.3|13197.3|13232.3|13220.3|13205.3|13194.3|2663
1662141600000|2022-09-02 18:00:00|13208.3|13198.3|13210.8|13200.8|13226.3|13215.3|13208.3|13197.3|1342
1662145200000|2022-09-02 19:00:00|13210.3|13200.3|13202.8|13192.8|13220.8|13210.8|13198.8|13188.8|2501
1662148800000|2022-09-02 20:00:00|13203.8|13193.8|13212.3|13202.3|13213.3|13203.3|13200.3|13190.3|997
1662328800000|2022-09-04 22:00:00|13202.5|13178.5|13178.9|13154.9|13206.5|13182.5|13169.7|13145.7|0
1662332400000|2022-09-04 23:00:00|13178.6|13154.6|13231.2|13207.2|13234|13210|13178.2|13154.2|0
1662336000000|2022-09-05 00:00:00|13231.1|13207.1|13237.8|13213.8|13252.6|13228.6|13206|13182|0
1662339600000|2022-09-05 01:00:00|13238.7|13214.7|13148.4|13138.4|13238.7|13225.8|13057.4|13047.4|89596
1662343200000|2022-09-05 02:00:00|13146.4|13136.4|13115.4|13105.4|13171.4|13161.4|13066.4|13056.4|34400
1662346800000|2022-09-05 03:00:00|13117.4|13107.4|13146.4|13136.4|13159.4|13149.4|13098.4|13088.4|13119
1662350400000|2022-09-05 04:00:00|13147.4|13137.4|13159.4|13149.4|13161.4|13151.4|13146.4|13136.4|3730
1662354000000|2022-09-05 05:00:00|13157.4|13147.4|13135.4|13125.4|13200.4|13190.4|13116.4|13106.4|29632
1662357600000|2022-09-05 06:00:00|13134.4|13124.4|13216.4|13206.4|13218.4|13208.4|13128.4|13118.4|26089
1662361200000|2022-09-05 07:00:00|13217.4|13205.4|13195.4|13183.4|13217.4|13205.4|13189.4|13178.4|6958
1662364800000|2022-09-05 08:00:00|13194.4|13182.4|13208.7|13184.7|13211.5|13189.4|13188.4|13174.1|3472
1662368400000|2022-09-05 09:00:00|13182.4|13171.4|13204.4|13193.4|13209.4|13197.4|13175.4|13163.4|5274
1662372000000|2022-09-05 10:00:00|13203.4|13192.4|13213.4|13202.4|13236.4|13224.4|13196.4|13184.4|2815
1662375600000|2022-09-05 11:00:00|13212.4|13200.4|13199.4|13188.4|13215.4|13204.4|13197.4|13186.4|1297
1662379200000|2022-09-05 12:00:00|13200.4|13189.4|13200.4|13188.4|13203.4|13192.4|13186.4|13174.4|1171
1662382800000|2022-09-05 13:00:00|13199.4|13189.4|13202.4|13190.4|13211.4|13200.4|13199.4|13188.4|541
1662386400000|2022-09-05 14:00:00|13201.4|13191.4|13207.4|13195.4|13212.4|13201.4|13200.4|13188.4|627
1662390000000|2022-09-05 15:00:00|13206.4|13194.4|13207.4|13196.4|13210.4|13199.4|13201.4|13190.4|439
1662393600000|2022-09-05 16:00:00|13206.4|13195.4|13204.4|13192.4|13209.4|13197.4|13203.4|13192.4|209
1662397200000|2022-09-05 17:00:00|13205.4|13193.4|13209.4|13198.4|13214.4|13201.4|13202.4|13191.4|386
1662400800000|2022-09-05 18:00:00|13210.4|13199.4|13209.9|13199.9|13211.4|13199.9|13207.9|13196.4|117
1662404400000|2022-09-05 19:00:00|13210.4|13200.4|13207.9|13197.9|13212.9|13202.9|13207.9|13197.9|201
1662408000000|2022-09-05 20:00:00|13204.4|13194.4|13201.9|13191.9|13208.9|13198.9|13201.9|13191.9|241
1662411600000|2022-09-05 21:00:00|13202.9|13192.9|13215.1|13191.1|13215.1|13203.4|13202.9|13190.4|35
1662415200000|2022-09-05 22:00:00|13222.7|13198.7|13240.8|13216.8|13249.1|13225.1|13211.7|13187.7|0
1662418800000|2022-09-05 23:00:00|13241.4|13217.4|13230.7|13206.7|13242.8|13218.8|13226|13202|0
1662422400000|2022-09-06 00:00:00|13230.1|13206.1|13278.2|13254.2|13285.1|13261.1|13217.2|13193.2|0
1662426000000|2022-09-06 01:00:00|13278.5|13254.5|13194.4|13184.4|13298.4|13288.4|13172.9|13162.9|48923
1662429600000|2022-09-06 02:00:00|13193.4|13183.4|13210.4|13200.4|13238.4|13228.4|13150.4|13140.4|27097
1662433200000|2022-09-06 03:00:00|13209.4|13199.4|13203.4|13193.4|13233.4|13223.4|13193.4|13183.4|10642
1662436800000|2022-09-06 04:00:00|13204.4|13194.4|13199.7|13189.7|13209.4|13199.4|13197.7|13187.7|2285
1662440400000|2022-09-06 05:00:00|13198.7|13188.7|13194.7|13184.7|13223.7|13213.7|13191.7|13181.7|28645
1662444000000|2022-09-06 06:00:00|13196.7|13186.7|13240.7|13230.7|13260.7|13250.7|13185.7|13175.7|34133
1662447600000|2022-09-06 07:00:00|13241.7|13229.7|13236.7|13224.7|13254.7|13243.7|13230.7|13218.7|8066
1662451200000|2022-09-06 08:00:00|13235.7|13225.7|13249.2|13225.2|13249.8|13225.8|13221.7|13200.8|2205
1662454800000|2022-09-06 09:00:00|13249.5|13225.5|13222.7|13211.7|13249.5|13225.5|13211.7|13199.7|2319
1662458400000|2022-09-06 10:00:00|13223.7|13210.7|13218.7|13206.7|13226.7|13215.7|13216.7|13205.7|640
1662462000000|2022-09-06 11:00:00|13217.7|13207.7|13212.7|13201.7|13220.7|13208.7|13209.7|13198.7|914
1662465600000|2022-09-06 12:00:00|13213.7|13202.7|13225.7|13214.7|13226.7|13215.7|13210.7|13199.7|1522
1662469200000|2022-09-06 13:00:00|13224.7|13213.7|13189.7|13178.7|13227.7|13215.7|13184.7|13173.7|5035
1662472800000|2022-09-06 14:00:00|13187.7|13176.7|13187.7|13175.7|13196.7|13185.7|13151.7|13140.7|7040
1662476400000|2022-09-06 15:00:00|13186.7|13176.7|13191.7|13180.7|13198.7|13187.7|13179.7|13168.7|2509
1662480000000|2022-09-06 16:00:00|13190.7|13179.7|13182.7|13171.7|13196.7|13185.7|13171.7|13160.7|1574
1662483600000|2022-09-06 17:00:00|13181.7|13170.7|13173.7|13161.7|13184.7|13173.7|13163.7|13152.7|2022
1662487200000|2022-09-06 18:00:00|13172.7|13160.7|13177.2|13167.2|13183.7|13172.7|13171.7|13160.7|1731
1662490800000|2022-09-06 19:00:00|13178.2|13168.2|13172.7|13162.7|13179.2|13169.2|13167.2|13157.2|1670
1662494400000|2022-09-06 20:00:00|13173.2|13163.2|13177.7|13167.7|13179.2|13169.2|13170.2|13160.2|429
1662498000000|2022-09-06 21:00:00|13178.2|13168.2|13186.5|13162.5|13188.1|13170.2|13173.7|13161|8
1662501600000|2022-09-06 22:00:00|13186.8|13162.8|13194.4|13170.4|13199.1|13175.1|13182.8|13158.8|0
1662505200000|2022-09-06 23:00:00|13195|13171|13184.3|13160.3|13196.8|13172.8|13180.2|13156.2|0
1662508800000|2022-09-07 00:00:00|13183.7|13159.7|13166.4|13142.4|13187.7|13163.7|13107.4|13083.4|0
1662512400000|2022-09-07 01:00:00|13165.8|13141.8|13175.7|13165.7|13188.2|13178.2|13138.2|13128.2|51670
1662516000000|2022-09-07 02:00:00|13173.7|13163.7|13180.7|13170.7|13233.7|13223.7|13148.7|13138.7|23953
1662519600000|2022-09-07 03:00:00|13181.7|13171.7|13177.7|13167.7|13189.7|13179.7|13155.7|13145.7|12267
1662523200000|2022-09-07 04:00:00|13176.7|13166.7|13177.7|13167.7|13181.7|13171.7|13166.7|13156.7|1849
1662526800000|2022-09-07 05:00:00|13178.7|13168.7|13189.7|13179.7|13197.7|13187.7|13157.7|13147.7|14712
1662530400000|2022-09-07 06:00:00|13190.7|13180.7|13229.7|13219.7|13230.7|13220.7|13173.7|13163.7|25181
1662534000000|2022-09-07 07:00:00|13230.7|13218.7|13227.7|13216.7|13235.7|13224.7|13205.7|13194.7|7101
1662537600000|2022-09-07 08:00:00|13228.7|13217.7|13242.7|13218.7|13244.8|13222.7|13216.7|13196.6|2075
1662541200000|2022-09-07 09:00:00|13243|13219|13213.7|13202.7|13243|13219|13208.7|13197.7|1933
1662544800000|2022-09-07 10:00:00|13214.7|13203.7|13205.7|13194.7|13217.7|13206.7|13204.7|13193.7|953
1662548400000|2022-09-07 11:00:00|13206.7|13195.7|13199.7|13188.7|13208.7|13197.7|13191.7|13180.7|1147
1662552000000|2022-09-07 12:00:00|13200.7|13189.7|13197.7|13186.7|13201.7|13190.7|13187.7|13176.7|1232
1662555600000|2022-09-07 13:00:00|13196.7|13185.7|13190.7|13179.7|13217.7|13206.7|13190.7|13179.7|3538
1662559200000|2022-09-07 14:00:00|13191.7|13180.7|13206.7|13195.7|13210.7|13199.7|13182.7|13171.7|4224
1662562800000|2022-09-07 15:00:00|13207.7|13194.7|13211.7|13200.7|13216.7|13205.7|13199.7|13188.7|1684
1662566400000|2022-09-07 16:00:00|13212.7|13201.7|13207.7|13196.7|13214.7|13203.7|13201.7|13190.7|1123
1662570000000|2022-09-07 17:00:00|13208.7|13197.7|13225.7|13214.7|13227.7|13216.7|13207.7|13196.7|1500
1662573600000|2022-09-07 18:00:00|13226.7|13215.7|13240.7|13230.7|13242.7|13232.7|13221.7|13210.7|1798
1662577200000|2022-09-07 19:00:00|13241.2|13231.2|13245.2|13235.2|13248.7|13238.7|13236.2|13226.2|1667
1662580800000|2022-09-07 20:00:00|13244.7|13234.7|13243.2|13233.2|13247.7|13237.7|13241.2|13231.2|339
1662584400000|2022-09-07 21:00:00|13242.7|13232.7|13252.9|13228.9|13253.7|13235.7|13242.7|13227.8|4
1662588000000|2022-09-07 22:00:00|13252.2|13228.2|13258.2|13234.2|13266.8|13242.8|13252.1|13228.1|0
1662591600000|2022-09-07 23:00:00|13257.9|13233.9|13247.1|13223.1|13262.4|13238.4|13245.7|13221.7|0
1662595200000|2022-09-08 00:00:00|13246.5|13222.5|13262|13238|13270.3|13246.3|13243.1|13219.1|0
1662598800000|2022-09-08 01:00:00|13261.7|13237.7|13234.7|13224.7|13285.7|13275.7|13214.7|13204.7|40032
1662602400000|2022-09-08 02:00:00|13231.7|13221.7|13224.7|13214.7|13269.7|13259.7|13222.7|13212.7|19834
1662606000000|2022-09-08 03:00:00|13223.7|13213.7|13240.7|13230.7|13257.7|13247.7|13223.7|13213.7|7480
1662609600000|2022-09-08 04:00:00|13239.7|13229.7|13234.7|13224.7|13241.7|13231.7|13231.7|13221.7|1509
1662613200000|2022-09-08 05:00:00|13235.7|13225.7|13214.7|13204.7|13252.7|13242.7|13205.7|13195.7|18296
1662616800000|2022-09-08 06:00:00|13213.7|13203.7|13185.7|13175.7|13214.7|13204.7|13174.7|13164.7|23105
1662620400000|2022-09-08 07:00:00|13186.7|13176.7|13177.7|13166.7|13195.7|13184.7|13165.7|13154.7|6684
1662624000000|2022-09-08 08:00:00|13175.7|13164.7|13201.8|13177.8|13201.8|13177.8|13170.7|13159|2972
1662627600000|2022-09-08 09:00:00|13201.2|13177.2|13186.7|13174.7|13201.2|13179.7|13177.7|13166.7|1487
1662631200000|2022-09-08 10:00:00|13185.7|13173.7|13190.7|13179.7|13194.7|13182.7|13180.7|13169.7|1394
1662634800000|2022-09-08 11:00:00|13191.7|13178.7|13185.7|13174.7|13196.7|13184.7|13180.7|13169.7|1047
1662638400000|2022-09-08 12:00:00|13186.7|13175.7|13171.7|13160.7|13198.7|13187.7|13166.7|13155.7|2312
1662642000000|2022-09-08 13:00:00|13172.7|13161.7|13169.7|13158.7|13177.7|13166.7|13143.7|13132.7|5640
1662645600000|2022-09-08 14:00:00|13168.7|13157.7|13189.7|13178.7|13193.7|13182.7|13162.7|13151.7|3336
1662649200000|2022-09-08 15:00:00|13188.7|13177.7|13186.7|13175.7|13204.7|13193.7|13185.7|13174.7|2817
1662652800000|2022-09-08 16:00:00|13187.7|13176.7|13180.7|13169.7|13190.7|13179.7|13153.7|13142.7|3054
1662656400000|2022-09-08 17:00:00|13181.7|13170.7|13183.7|13172.7|13198.7|13186.7|13176.7|13165.7|1658
1662660000000|2022-09-08 18:00:00|13184.7|13173.7|13179.2|13169.2|13192.7|13181.7|13176.2|13166.2|1030
1662663600000|2022-09-08 19:00:00|13179.7|13169.7|13205.7|13195.7|13206.2|13196.2|13175.7|13165.7|1517
1662667200000|2022-09-08 20:00:00|13205.2|13195.2|13200.2|13190.2|13207.2|13197.2|13200.2|13190.2|266
1662670800000|2022-09-08 21:00:00|13199.2|13189.2|13209|13185|13211|13193.2|13199.2|13184|11
1662674400000|2022-09-08 22:00:00|13209.6|13185.6|13204.9|13180.9|13211.7|13187.7|13198|13174|0
1662678000000|2022-09-08 23:00:00|13205.5|13181.5|13210.6|13186.6|13216.7|13192.7|13205.5|13181.5|0
1662681600000|2022-09-09 00:00:00|13211.2|13187.2|13241.5|13217.5|13248.9|13224.9|13208.7|13184.7|0
1662685200000|2022-09-09 01:00:00|13211.7|13201.7|13366.7|13356.7|13370.7|13360.7|13202.7|13192.7|79580
1662688800000|2022-09-09 02:00:00|13365.7|13355.7|13430.7|13420.7|13432.7|13422.7|13353.7|13343.7|62804
1662692400000|2022-09-09 03:00:00|13431.7|13421.7|13436.7|13426.7|13440.7|13430.7|13405.7|13395.7|18051
1662696000000|2022-09-09 04:00:00|13435.7|13425.7|13436.7|13426.7|13446.7|13436.7|13435.7|13425.7|4814
1662699600000|2022-09-09 05:00:00|13433.7|13423.7|13427.7|13417.7|13435.7|13425.7|13402.7|13392.7|27040
1662703200000|2022-09-09 06:00:00|13426.7|13416.7|13428.7|13418.7|13456.7|13446.7|13415.7|13405.7|22219
1662706800000|2022-09-09 07:00:00|13429.7|13417.7|13428.7|13417.7|13435.7|13424.7|13412.7|13400.7|11621
1662710400000|2022-09-09 08:00:00|13427.7|13416.7|13431.3|13407.3|13432.8|13420.7|13412.7|13388.7|4418
1662714000000|2022-09-09 09:00:00|13431.6|13407.6|13394.7|13383.7|13431.6|13409.7|13387.7|13376.7|3773
1662717600000|2022-09-09 10:00:00|13395.7|13384.7|13400.7|13389.7|13404.7|13393.7|13389.7|13378.7|2066
1662721200000|2022-09-09 11:00:00|13399.7|13388.7|13396.7|13385.7|13401.7|13390.7|13390.7|13379.7|1244
1662724800000|2022-09-09 12:00:00|13397.7|13384.7|13402.7|13391.7|13408.7|13396.7|13391.7|13380.7|1655
1662728400000|2022-09-09 13:00:00|13403.7|13390.7|13402.7|13391.7|13411.7|13400.7|13378.7|13367.7|3881
1662732000000|2022-09-09 14:00:00|13401.7|13390.7|13397.7|13386.7|13410.7|13399.7|13391.7|13380.7|2551
1662735600000|2022-09-09 15:00:00|13396.7|13385.7|13393.7|13382.7|13401.7|13390.7|13386.7|13374.7|2146
1662739200000|2022-09-09 16:00:00|13392.7|13381.7|13388.7|13377.7|13393.7|13382.7|13383.7|13372.7|1272
1662742800000|2022-09-09 17:00:00|13389.7|13376.7|13392.7|13381.7|13394.7|13383.7|13384.7|13373.7|743
1662746400000|2022-09-09 18:00:00|13391.7|13380.7|13388.2|13378.2|13395.7|13384.7|13384.2|13374.2|1463
1662750000000|2022-09-09 19:00:00|13387.7|13377.7|13397.7|13387.7|13398.2|13388.2|13386.2|13376.2|1544
1662753600000|2022-09-09 20:00:00|13396.7|13386.7|13399.7|13389.7|13402.7|13392.7|13392.2|13382.2|968
1662933600000|2022-09-11 22:00:00|13409.4|13385.4|13418.4|13394.4|13436.3|13412.3|13409.4|13385.4|0