1580774400000|2020-02-04 00:00:00|5001.6|4998.8|5024.6|5021.8|5030.1|5027.3|5001.6|4998.8|5079
1580778000000|2020-02-04 01:00:00|5024.4|5021.6|5049.9|5047.1|5059.7|5056.9|4995.1|4992.3|33220
1580781600000|2020-02-04 02:00:00|5049.7|5046.9|5055.5|5052.7|5070|5067.2|5040.9|5038.1|19469
1580785200000|2020-02-04 03:00:00|5055.1|5052.3|5059.1|5056.3|5063.8|5061|5048.8|5046|6344
1580788800000|2020-02-04 04:00:00|5059.3|5056.5|5068.3|5065.5|5068.3|5065.5|5048.6|5045.8|7175
1580792400000|2020-02-04 05:00:00|5068.6|5065.8|5077.4|5074.6|5082.1|5079.3|5060.3|5057.5|7251
1580796000000|2020-02-04 06:00:00|5077.1|5074.3|5076.4|5073.6|5085.1|5082.3|5070.9|5068.1|6308
1580799600000|2020-02-04 07:00:00|5076.2|5073.4|5061.2|5058.4|5080.9|5078.1|5052.4|5049.6|17185
1580803200000|2020-02-04 08:00:00|5061.6|5058.8|5106.9|5104.1|5108.9|5106.1|5055.2|5052.4|30360
1580806800000|2020-02-04 09:00:00|5107.5|5104.7|5104.2|5101.4|5138.9|5136.1|5099|5096.2|38083
1580810400000|2020-02-04 10:00:00|5103.5|5100.7|5089|5086.2|5104.5|5101.7|5083.2|5080.4|17438
1580814000000|2020-02-04 11:00:00|5088.5|5085.7|5085|5082.2|5107.6|5104.8|5068.1|5065.3|21730
1580817600000|2020-02-04 12:00:00|5085.3|5082.5|5100.5|5097.7|5127|5124.2|5075.3|5072.5|24113
1580821200000|2020-02-04 13:00:00|5100.3|5097.5|5150.9|5148.1|5164.8|5162|5086.3|5083.5|70003
1580824800000|2020-02-04 14:00:00|5151.6|5148.8|5072.3|5069.5|5152.4|5149.6|5067.6|5064.8|99779
1580828400000|2020-02-04 15:00:00|5071.3|5068.5|5058.1|5055.3|5073.1|5070.3|5030.1|5027.3|100765
1580832000000|2020-02-04 16:00:00|5057.8|5055|5063.5|5060.7|5096.2|5093.4|5049.5|5046.7|86337
1580835600000|2020-02-04 17:00:00|5064|5061.2|5044.1|5041.3|5075.8|5073|5039.8|5037|56682
1580839200000|2020-02-04 18:00:00|5044.4|5041.6|5025.9|5023.1|5051.1|5048.3|5008.7|5005.9|48739
1580842800000|2020-02-04 19:00:00|5025.7|5022.9|4986.2|4983.4|5029.9|5027.1|4964.2|4961.4|59394
1580846400000|2020-02-04 20:00:00|4985.9|4983.1|4980.9|4978.1|5009.2|5006.4|4977.6|4974.8|11085
1580850000000|2020-02-04 21:00:00|4980.5|4977.7|4956.4|4953.6|4981.6|4978.8|4944.2|4941.4|14902
1580857200000|2020-02-04 23:00:00|4960|4957.2|4971|4968.2|4982.4|4979.6|4960|4957.2|7096
1580860800000|2020-02-05 00:00:00|4971.2|4968.4|4990|4987.2|4993|4990.2|4971.2|4968.4|5664
1580864400000|2020-02-05 01:00:00|4989.3|4986.5|5033|5030.2|5038.3|5035.5|4983|4980.2|15768
1580868000000|2020-02-05 02:00:00|5033.3|5030.5|5033.6|5030.8|5035.9|5033.1|5019.3|5016.5|13286
1580871600000|2020-02-05 03:00:00|5032.9|5030.1|5021.6|5018.8|5034.9|5032.1|5019.9|5017.1|5323
1580875200000|2020-02-05 04:00:00|5021.7|5018.9|5028.7|5025.9|5029.7|5026.9|5021.7|5018.9|2426
1580878800000|2020-02-05 05:00:00|5028.4|5025.6|5013.7|5010.9|5033.7|5030.9|5009.7|5006.9|7179
1580882400000|2020-02-05 06:00:00|5013.4|5010.6|5015.7|5012.9|5021.7|5018.9|5011.7|5008.9|4438
1580886000000|2020-02-05 07:00:00|5015.3|5012.5|4990.5|4987.7|5015.3|5012.5|4984|4981.2|11421
1580889600000|2020-02-05 08:00:00|4989.5|4986.7|5077.2|5074.4|5078.7|5075.9|4984.2|4981.4|54377
1580893200000|2020-02-05 09:00:00|5076.9|5074.1|5103.2|5100.4|5118.9|5116.1|5063.9|5061.1|53967
1580896800000|2020-02-05 10:00:00|5102.5|5099.7|5097.6|5094.8|5102.5|5099.7|5064.5|5061.7|21413
1580900400000|2020-02-05 11:00:00|5097.3|5094.5|5087|5084.2|5129.9|5127.1|5077.9|5075.1|34907
1580904000000|2020-02-05 12:00:00|5086.7|5083.9|5090|5087.2|5107.7|5104.9|5080|5077.2|23114
1580907600000|2020-02-05 13:00:00|5090.4|5087.6|5109.4|5106.6|5125.8|5123|5083|5080.2|46500
1580911200000|2020-02-05 14:00:00|5109.7|5106.9|5158.4|5155.6|5175.4|5172.6|5080|5077.2|113616
1580914800000|2020-02-05 15:00:00|5157.1|5154.3|5155.4|5152.6|5188.7|5185.7|5139.5|5136.7|106245
1580918400000|2020-02-05 16:00:00|5155.1|5152.3|5164.2|5161.4|5167.9|5165.1|5129.4|5126.6|74786
1580922000000|2020-02-05 17:00:00|5163.9|5161.1|5177.3|5174.5|5197.3|5194.5|5157.2|5154.4|42775
1580925600000|2020-02-05 18:00:00|5176.9|5174.1|5133.5|5130.7|5176.9|5174.1|5133.2|5130.4|41533
1580929200000|2020-02-05 19:00:00|5133.9|5131.1|5108.8|5106|5135.2|5132.4|5056.4|5053.6|103974
1580932800000|2020-02-05 20:00:00|5108.5|5105.7|5111.1|5108.3|5137.7|5134.7|5108.1|5105.3|15896
1580936400000|2020-02-05 21:00:00|5111.3|5108.5|5129.2|5126.4|5143.1|5140.3|5111.3|5108.5|6866
1580943600000|2020-02-05 23:00:00|5135.4|5132.6|5132.9|5130.1|5145.3|5142.5|5124.9|5122.1|2778
1580947200000|2020-02-06 00:00:00|5131.9|5129.1|5135.9|5133.1|5139.9|5137.1|5114.9|5112.1|5511
1580950800000|2020-02-06 01:00:00|5135.7|5132.9|5159.3|5156.5|5166.2|5163.4|5125.2|5122.4|16784
1580954400000|2020-02-06 02:00:00|5159.4|5156.6|5194|5191.2|5229.7|5226.9|5158.3|5155.5|15993
1580958000000|2020-02-06 03:00:00|5193.2|5190.4|5189.3|5186.5|5208.7|5205.9|5186.7|5183.9|10431
1580961600000|2020-02-06 04:00:00|5188.3|5185.5|5201|5198.2|5202|5199.2|5187|5184.2|6449
1580965200000|2020-02-06 05:00:00|5201.3|5198.5|5219.7|5216.9|5224.4|5221.6|5199.7|5196.9|11443
1580968800000|2020-02-06 06:00:00|5219.3|5216.5|5199.1|5196.3|5227.7|5224.9|5198.4|5195.6|10198
1580972400000|2020-02-06 07:00:00|5198.7|5195.9|5197.5|5194.7|5203.7|5200.9|5180.8|5178|15216
1580976000000|2020-02-06 08:00:00|5196.5|5193.7|5206.5|5203.7|5222.2|5219.4|5164.2|5161.4|37583
1580979600000|2020-02-06 09:00:00|5205.5|5202.7|5151.5|5148.7|5209.5|5206.7|5139.8|5137|33009
1580983200000|2020-02-06 10:00:00|5150.5|5147.7|5113.8|5111|5153.5|5150.7|5099.8|5097|40224
1580986800000|2020-02-06 11:00:00|5114.2|5111.4|5142.8|5140|5146.2|5143.4|5107.8|5105|27502
1580990400000|2020-02-06 12:00:00|5142.5|5139.7|5111.5|5108.7|5149.8|5147|5102.5|5099.7|24340
1580994000000|2020-02-06 13:00:00|5111.2|5108.4|5065.5|5062.7|5111.2|5108.4|5057.8|5054.8|46673
1580997600000|2020-02-06 14:00:00|5065.1|5062.3|5085.5|5082.7|5086.2|5083.4|5036.1|5033.3|99012
1581001200000|2020-02-06 15:00:00|5085.2|5082.4|5078.9|5076.1|5122.5|5119.7|5069.2|5066.4|83471
1581004800000|2020-02-06 16:00:00|5079.2|5076.4|5084.4|5081.6|5139.2|5136.4|5074.6|5071.8|75847
1581008400000|2020-02-06 17:00:00|5084.2|5081.4|5112.2|5109.4|5115.2|5112.4|5082.6|5079.8|29195
1581012000000|2020-02-06 18:00:00|5111.9|5109.1|5086.9|5084.1|5112.2|5109.4|5078.9|5076.1|27866
1581015600000|2020-02-06 19:00:00|5086.5|5083.7|5108.5|5105.7|5122.6|5119.8|5079.6|5076.8|52589
1581019200000|2020-02-06 20:00:00|5109.2|5106.4|5120.7|5117.9|5126.5|5123.7|5109.2|5106.4|9978
1581022800000|2020-02-06 21:00:00|5120.9|5118.1|5123.3|5120.5|5126.9|5124.1|5117.2|5114.4|3623
1581030000000|2020-02-06 23:00:00|5128.5|5125.7|5156.3|5153.5|5160.5|5157.7|5125.8|5123|4448
1581033600000|2020-02-07 00:00:00|5156.7|5153.9|5132.3|5129.5|5158.3|5155.5|5126.3|5123.5|4842
1581037200000|2020-02-07 01:00:00|5131.3|5128.5|5138.4|5135.6|5149.3|5146.5|5130.3|5127.5|10221
1581040800000|2020-02-07 02:00:00|5137.5|5134.7|5135.4|5132.6|5146.4|5143.6|5135.1|5132.3|4799
1581044400000|2020-02-07 03:00:00|5136.1|5133.3|5134.1|5131.3|5143.4|5140.6|5128.1|5125.3|4503
1581048000000|2020-02-07 04:00:00|5133.4|5130.6|5120.8|5118|5133.4|5130.6|5115.1|5112.3|6006
1581051600000|2020-02-07 05:00:00|5120.9|5118.1|5121.8|5119|5127.1|5124.3|5108.1|5105.3|5517
1581055200000|2020-02-07 06:00:00|5122.1|5119.3|5135.5|5132.7|5139.8|5137|5116.5|5113.7|6971
1581058800000|2020-02-07 07:00:00|5134.8|5132|5111.5|5108.7|5135.5|5132.7|5102.2|5099.4|12667
1581062400000|2020-02-07 08:00:00|5111.9|5109.1|5110.5|5107.7|5128.9|5126.1|5095.5|5092.7|24321
1581066000000|2020-02-07 09:00:00|5110.9|5108.1|5116.6|5113.8|5145.6|5142.8|5104.6|5101.8|28724
1581069600000|2020-02-07 10:00:00|5116.2|5113.4|5083.6|5080.8|5121.6|5118.8|5081.9|5079.1|21747
1581073200000|2020-02-07 11:00:00|5083.9|5081.1|5079.6|5076.8|5093.3|5090.5|5063.9|5061.1|34738
1581076800000|2020-02-07 12:00:00|5080.2|5077.4|5057.6|5054.8|5085.2|5082.4|5054.9|5052.1|21637
1581080400000|2020-02-07 13:00:00|5058.6|5055.8|5039|5036.2|5067.9|5065.1|5031.9|5029.1|47316
1581084000000|2020-02-07 14:00:00|5039.3|5036.5|5042.3|5039.5|5062|5059.2|5025|5022.2|85281
1581087600000|2020-02-07 15:00:00|5042|5039.2|5085.7|5082.9|5093|5090.2|5031.6|5028.8|105174
1581091200000|2020-02-07 16:00:00|5085.4|5082.6|5080.4|5077.6|5117.4|5114.6|5071.4|5068.6|81571
1581094800000|2020-02-07 17:00:00|5080.1|5077.3|5059.7|5056.9|5093.4|5090.6|5057.7|5054.9|45003
1581098400000|2020-02-07 18:00:00|5059.4|5056.6|5048.8|5046|5079.1|5076.3|5048.4|5045.6|38484
1581102000000|2020-02-07 19:00:00|5049.1|5046.3|5049.5|5046.7|5062.1|5059.3|5042.4|5039.6|64764
1581105600000|2020-02-07 20:00:00|5049.3|5046.5|5056.2|5053.4|5064.8|5062|5049.1|5046.3|7888
1581109200000|2020-02-07 21:00:00|5056.5|5053.7|5051.8|5049|5070.2|5067.4|5049.8|5046.3|7614
1581289200000|2020-02-09 23:00:00|5017.7|5014.9|4994|4991.2|5033.2|5030.4|4974.6|4971.8|16506
1581292800000|2020-02-10 00:00:00|4994.5|4991.7|5007.7|5004.9|5011.7|5008.9|4993|4990.2|7402
1581296400000|2020-02-10 01:00:00|5008|5005.2|5029.4|5026.6|5034.4|5031.6|5002.7|4999.9|15846
1581300000000|2020-02-10 02:00:00|5029.7|5026.9|5056.5|5053.7|5067.1|5064.3|5029.4|5026.6|10856
1581303600000|2020-02-10 03:00:00|5056.1|5053.3|5037.1|5034.3|5058.5|5055.7|5035.5|5032.7|6761
1581307200000|2020-02-10 04:00:00|5036.7|5033.9|5038.1|5035.3|5047.5|5044.7|5036.1|5033.3|3843
1581310800000|2020-02-10 05:00:00|5038.8|5036|5053.2|5050.4|5056.2|5053.4|5037.1|5034.3|4975
1581314400000|2020-02-10 06:00:00|5053.5|5050.7|5054.2|5051.4|5064.7|5061.9|5050.5|5047.7|5088
1581318000000|2020-02-10 07:00:00|5054.6|5051.8|5030.2|5027.4|5056.2|5053.4|5028.2|5025.4|82436
1581321600000|2020-02-10 08:00:00|5029.9|5027.1|5013.3|5010.5|5044.9|5042.1|5011.8|5009|27042
1581325200000|2020-02-10 09:00:00|5012.9|5010.1|5022.3|5019.5|5042.3|5039.5|5012.3|5009.5|27422
1581328800000|2020-02-10 10:00:00|5021.9|5019.1|5020|5017.2|5027.9|5025.1|5006.9|5004.1|22105
1581332400000|2020-02-10 11:00:00|5020.2|5017.4|5037|5034.2|5041.2|5038.4|5020.2|5017.4|14546
1581336000000|2020-02-10 12:00:00|5037.2|5034.4|5048|5045.2|5054.6|5051.8|5031|5028.2|22121
1581339600000|2020-02-10 13:00:00|5048.3|5045.5|5018.5|5015.7|5052.3|5049.5|5017.5|5014.7|32190
1581343200000|2020-02-10 14:00:00|5018.3|5015.5|5028.1|5025.3|5034.1|5031.3|4990.3|4987.5|78864
1581346800000|2020-02-10 15:00:00|5029.1|5026.3|5029.9|5027.1|5044.2|5041.4|4993.8|4991|83715
1581350400000|2020-02-10 16:00:00|5030.1|5027.3|4988.9|4986.1|5039.9|5037.1|4980.3|4977.5|75516
1581354000000|2020-02-10 17:00:00|4988.6|4985.8|4974.2|4971.4|4996.6|4993.8|4964.6|4961.8|54918
1581357600000|2020-02-10 18:00:00|4973.9|4971.1|4970.9|4968.1|4980.5|4977.7|4958.9|4956.1|35319
1581361200000|2020-02-10 19:00:00|4970.2|4967.4|4979.7|4976.9|4982.7|4979.9|4964.3|4961.5|63148
1581364800000|2020-02-10 20:00:00|4980.1|4977.3|4973.5|4970.7|4983.5|4980.7|4969.5|4966.7|8131
1581368400000|2020-02-10 21:00:00|4973.7|4970.9|4982.1|4979.3|4988.5|4985.7|4973.1|4970.3|5442
1581375600000|2020-02-10 23:00:00|4979.2|4976.4|4997.2|4994.4|4999.6|4996.8|4979.2|4976.4|3483
1581379200000|2020-02-11 00:00:00|4997.3|4994.5|5011.1|5008.3|5014.5|5011.7|4995.2|4992.4|4699
1581382800000|2020-02-11 01:00:00|5010.8|5008|5036.5|5033.7|5039.1|5036.3|5007.7|5004.9|17490
1581386400000|2020-02-11 02:00:00|5035.9|5033.1|5029.9|5027.1|5045.5|5042.7|5025.5|5022.7|9121
1581390000000|2020-02-11 03:00:00|5030.1|5027.3|5030.9|5028.1|5036.1|5033.3|5028.5|5025.7|3761
1581393600000|2020-02-11 04:00:00|5029.9|5027.1|5033.6|5030.8|5034.9|5032.1|5023.9|5021.1|4431
1581397200000|2020-02-11 05:00:00|5033.2|5030.4|5037.6|5034.8|5042.6|5039.8|5030.2|5027.4|4182
1581400800000|2020-02-11 06:00:00|5038|5035.2|5036.4|5033.6|5047.2|5044.4|5032|5029.2|9271
1581404400000|2020-02-11 07:00:00|5036.6|5033.8|5016.6|5013.8|5037.4|5034.6|5011.8|5009|14042
1581408000000|2020-02-11 08:00:00|5016.3|5013.5|5035.7|5032.9|5036.1|5033.3|5012.3|5009.5|21111
1581411600000|2020-02-11 09:00:00|5035.3|5032.5|5045.9|5043.1|5069.5|5065.6|5021.7|5018.9|32771
1581415200000|2020-02-11 10:00:00|5046.3|5043.5|5047.6|5044.8|5050.9|5048.1|5029.4|5026.6|14763
1581418800000|2020-02-11 11:00:00|5047.9|5045.1|5064|5061.2|5075.6|5072.8|5042.6|5039.8|20863
1581422400000|2020-02-11 12:00:00|5063.6|5060.8|5053.8|5051|5077.1|5074.3|5052.2|5049.4|28572
1581426000000|2020-02-11 13:00:00|5054.1|5051.3|5068.5|5065.7|5071.9|5069.1|5046.7|5043.9|33051
1581429600000|2020-02-11 14:00:00|5068.2|5065.4|5052.9|5050.1|5083.9|5081.1|5042.7|5039.9|89787
1581433200000|2020-02-11 15:00:00|5053.7|5050.9|5058.9|5056.1|5070.7|5067.9|5043.1|5040.3|57499
1581436800000|2020-02-11 16:00:00|5059.7|5056.9|5025.5|5022.7|5068.3|5065.5|5008.5|5005.7|79850
1581440400000|2020-02-11 17:00:00|5025.7|5022.9|5038.6|5035.8|5049.7|5046.9|5024.5|5021.7|37617
1581444000000|2020-02-11 18:00:00|5038.5|5035.7|5006.3|5003.5|5039.7|5036.9|4999.3|4996.5|53388
1581447600000|2020-02-11 19:00:00|5006.9|5004.1|5001.7|4998.9|5021.9|5019.1|5001.7|4998.9|69773
1581451200000|2020-02-11 20:00:00|5001.9|4999.1|5020.7|5017.9|5033.7|5030.9|4991.7|4988.9|23679
1581454800000|2020-02-11 21:00:00|5020.9|5018.1|5015|5012.2|5029.8|5027|5005.5|5002.7|10521
1581462000000|2020-02-11 23:00:00|5017.9|5015.1|5032|5029.2|5035.4|5032.6|5017.9|5015.1|2963
1581465600000|2020-02-12 00:00:00|5032.2|5029.4|5036.1|5033.3|5041.4|5038.6|5027.8|5025|3283
1581469200000|2020-02-12 01:00:00|5035.9|5033.1|5061.7|5058.9|5068.5|5065.7|5034.7|5031.9|15284
1581472800000|2020-02-12 02:00:00|5062.7|5059.9|5080.9|5078.1|5081.9|5079.1|5060.9|5058.1|10753
1581476400000|2020-02-12 03:00:00|5080.1|5077.3|5081.1|5078.3|5097.5|5094.7|5078.5|5075.7|9409
1581480000000|2020-02-12 04:00:00|5080.9|5078.1|5079|5076.2|5084.9|5082.1|5076|5073.2|4735
1581483600000|2020-02-12 05:00:00|5080|5077.2|5081|5078.2|5088|5085.2|5077|5074.2|4926
1581487200000|2020-02-12 06:00:00|5080.6|5077.8|5087.8|5085|5088.8|5086|5067|5064.2|12545
1581490800000|2020-02-12 07:00:00|5086.8|5084|5095.1|5092.3|5095.1|5092.3|5073.9|5071.1|14581
1581494400000|2020-02-12 08:00:00|5094.7|5091.9|5098.5|5095.7|5108.3|5105.5|5084.1|5081.3|31704
1581498000000|2020-02-12 09:00:00|5098.7|5095.9|5090.3|5087.5|5103.5|5100.7|5079.3|5076.5|20435
1581501600000|2020-02-12 10:00:00|5090.1|5087.3|5091.5|5088.7|5097.3|5094.5|5079.3|5076.5|14095
1581505200000|2020-02-12 11:00:00|5091.3|5088.5|5095|5092.2|5103.4|5100.6|5085.5|5082.7|12387
1581508800000|2020-02-12 12:00:00|5094.6|5091.8|5094.8|5092|5097.8|5095|5085.6|5082.8|14680
1581512400000|2020-02-12 13:00:00|5095.2|5092.4|5128.8|5126|5133.8|5131|5093.6|5090.8|42214
1581516000000|2020-02-12 14:00:00|5129|5126.2|5161.4|5158.6|5189.8|5187|5117.8|5115|121767
1581519600000|2020-02-12 15:00:00|5161.6|5158.8|5146.5|5143.7|5189.6|5186.8|5139.1|5136.3|98371
1581523200000|2020-02-12 16:00:00|5147.1|5144.3|5152.7|5149.9|5158.7|5155.9|5118.9|5116.1|89191
1581526800000|2020-02-12 17:00:00|5152.9|5150.1|5150.4|5147.6|5162.7|5159.9|5139.9|5137.1|53102
1581530400000|2020-02-12 18:00:00|5150.5|5147.7|5146.6|5143.8|5153|5150.2|5134.4|5131.6|29260
1581534000000|2020-02-12 19:00:00|5146.8|5144|5155.6|5152.8|5161.8|5159|5134.4|5131.6|67755
1581537600000|2020-02-12 20:00:00|5155.2|5152.4|5171.6|5168.8|5182.8|5180|5154.6|5151.8|18611
1581541200000|2020-02-12 21:00:00|5171.5|5168.7|5187.7|5184.9|5189.7|5186.9|5169.6|5166.8|5501
1581548400000|2020-02-12 23:00:00|5191.8|5189|5166.3|5163.5|5215.7|5212.9|5156.9|5154.1|13057
1581552000000|2020-02-13 00:00:00|5167.3|5164.5|5129.3|5126.5|5175.9|5173.1|5110.5|5107.7|17481
1581555600000|2020-02-13 01:00:00|5128.9|5126.1|5167.1|5164.3|5178.3|5175.5|5121.5|5118.7|25179
1581559200000|2020-02-13 02:00:00|5168.1|5165.3|5159.2|5156.4|5169.3|5166.5|5157.7|5154.9|7091
1581562800000|2020-02-13 03:00:00|5159|5156.2|5151.4|5148.6|5165|5162.2|5146|5143.2|4588
1581566400000|2020-02-13 04:00:00|5151|5148.2|5146|5143.2|5158|5155.2|5144|5141.2|3094
1581570000000|2020-02-13 05:00:00|5146.2|5143.4|5143.1|5140.3|5151.1|5148.3|5140.2|5137.4|7686
1581573600000|2020-02-13 06:00:00|5142.7|5139.9|5137.3|5134.5|5148.7|5145.9|5132.2|5129.4|5605
1581577200000|2020-02-13 07:00:00|5137.7|5134.9|5118.1|5115.3|5142.7|5139.9|5115.3|5112.5|10577
1581580800000|2020-02-13 08:00:00|5118.3|5115.5|5105.2|5102.4|5123.7|5120.9|5103.7|5100.9|23693
1581584400000|2020-02-13 09:00:00|5105.3|5102.5|5104.8|5102|5110.6|5107.8|5092.2|5089.4|21190
1581588000000|2020-02-13 10:00:00|5104.4|5101.6|5106.8|5104|5110.2|5107.4|5080.2|5077.4|23416
1581591600000|2020-02-13 11:00:00|5106.4|5103.6|5115.4|5112.6|5122.6|5119.8|5094.2|5091.4|27086
1581595200000|2020-02-13 12:00:00|5116.4|5113.6|5110.3|5107.5|5130.4|5127.6|5095.3|5092.5|28368
1581598800000|2020-02-13 13:00:00|5110.1|5107.3|5148.4|5145.6|5155.3|5152.5|5109.3|5106.5|45329
1581602400000|2020-02-13 14:00:00|5148.5|5145.7|5168.6|5165.8|5197.2|5194.4|5141.3|5138.5|85854
1581606000000|2020-02-13 15:00:00|5169|5166.2|5154.9|5152.1|5185.2|5182.4|5141|5138.2|79952
1581609600000|2020-02-13 16:00:00|5155|5152.2|5165.2|5162.4|5176|5173.2|5149.2|5146.4|60963
1581613200000|2020-02-13 17:00:00|5164.6|5161.8|5178.4|5175.6|5210.4|5207.6|5164.2|5161.4|52125
1581616800000|2020-02-13 18:00:00|5178.2|5175.4|5145.1|5142.3|5181.4|5178.6|5139.1|5136.3|50548
1581620400000|2020-02-13 19:00:00|5144.7|5141.9|5174.1|5171.3|5179.8|5175.5|5142.1|5139.3|53529
1581624000000|2020-02-13 20:00:00|5174.3|5171.5|5181.2|5178.4|5186.2|5183.4|5174.1|5171.3|10239
1581627600000|2020-02-13 21:00:00|5182.2|5179.4|5174.8|5172|5185.3|5182.5|5173.2|5170.4|3572
1581634800000|2020-02-13 23:00:00|5176.7|5173.9|5162.3|5159.5|5178.8|5176|5159.3|5156.5|3381
1581638400000|2020-02-14 00:00:00|5161.8|5159|5181.3|5178.5|5185.4|5182.6|5161.3|5158.5|2822
1581642000000|2020-02-14 01:00:00|5180.4|5177.6|5163.3|5160.5|5181.3|5178.5|5153.9|5151.1|9623
1581645600000|2020-02-14 02:00:00|5163.2|5160.4|5168.5|5165.7|5171.5|5168.7|5153.5|5150.7|4834
1581649200000|2020-02-14 03:00:00|5169.4|5166.6|5164.4|5161.6|5175.4|5172.6|5162.4|5159.6|3591
1581652800000|2020-02-14 04:00:00|5163.5|5160.7|5168.4|5165.6|5170.4|5167.6|5161.4|5158.6|1582
1581656400000|2020-02-14 05:00:00|5168.3|5165.5|5175|5172.2|5177.4|5174.6|5165.4|5162.6|3209
1581660000000|2020-02-14 06:00:00|5174.6|5171.8|5166.6|5163.8|5176.5|5173.7|5164.5|5161.7|3584
1581663600000|2020-02-14 07:00:00|5167.1|5164.3|5172.5|5169.7|5179.5|5176.7|5165.6|5162.8|5510
1581667200000|2020-02-14 08:00:00|5172.7|5169.9|5178.7|5175.9|5185.5|5182.7|5166.1|5163.3|20742
1581670800000|2020-02-14 09:00:00|5178.8|5176|5174.7|5171.9|5180.5|5177.7|5159.7|5156.9|14703
1581674400000|2020-02-14 10:00:00|5174.8|5172|5231.6|5228.8|5237.6|5234.8|5173.3|5170.5|31590
1581678000000|2020-02-14 11:00:00|5232.6|5229.8|5235.5|5232.7|5251.6|5248.8|5221.7|5218.9|22597
1581681600000|2020-02-14 12:00:00|5234.5|5231.7|5235.7|5232.9|5241.2|5238.4|5219.6|5216.8|16412
1581685200000|2020-02-14 13:00:00|5235.2|5232.4|5207.7|5204.9|5250.7|5247.9|5206.6|5203.8|38972
1581688800000|2020-02-14 14:00:00|5207.6|5204.8|5230.9|5228.1|5253|5250.2|5202.7|5199.9|80722
1581692400000|2020-02-14 15:00:00|5231.7|5228.9|5208.5|5205.7|5239.7|5236.9|5199.7|5196.9|68038
1581696000000|2020-02-14 16:00:00|5209|5206.2|5207.5|5204.7|5231.8|5229|5199.4|5196.6|69924
1581699600000|2020-02-14 17:00:00|5206.5|5203.7|5195.8|5193|5214.5|5211.7|5183.7|5180.9|42436
1581703200000|2020-02-14 18:00:00|5195.7|5192.9|5215.2|5212.4|5222.8|5220|5192.8|5190|33748
1581706800000|2020-02-14 19:00:00|5214.7|5211.9|5227.6|5224.8|5232.6|5229.8|5195.6|5192.8|53773
1581710400000|2020-02-14 20:00:00|5228.6|5225.8|5233.5|5230.7|5234.6|5231.8|5226.5|5223.7|6074
1581714000000|2020-02-14 21:00:00|5233.7|5230.9|5247.8|5245|5249.7|5246.9|5218.6|5215.8|6544
1581894000000|2020-02-16 23:00:00|5244.3|5241.5|5235.5|5232.7|5264.5|5260.1|5234.4|5231.6|4184
1581897600000|2020-02-17 00:00:00|5234.5|5231.7|5227.5|5224.7|5235.5|5232.7|5223.5|5220.7|2832
1581901200000|2020-02-17 01:00:00|5227.4|5224.6|5229.4|5226.6|5232.5|5229.7|5205.5|5202.7|4986
1581904800000|2020-02-17 02:00:00|5228.9|5226.1|5230.4|5227.6|5234.4|5231.6|5225.4|5222.6|1419
1581908400000|2020-02-17 03:00:00|5231.4|5228.6|5228.5|5225.7|5231.4|5228.6|5222.5|5219.7|1443
1581912000000|2020-02-17 04:00:00|5227.5|5224.7|5225.5|5222.7|5229.5|5226.7|5225.5|5222.7|619
1581915600000|2020-02-17 05:00:00|5226.5|5223.7|5243.5|5240.7|5243.5|5240.7|5225.5|5222.7|1700
1581919200000|2020-02-17 06:00:00|5242.6|5239.8|5239.6|5236.8|5244.6|5241.8|5231.6|5228.8|2719
1581922800000|2020-02-17 07:00:00|5240.1|5237.3|5234.6|5231.8|5246.6|5243.8|5233.6|5230.8|3345
1581926400000|2020-02-17 08:00:00|5234.5|5231.7|5244.6|5241.8|5248.6|5245.8|5227.6|5224.8|5829
1581930000000|2020-02-17 09:00:00|5245.6|5242.8|5238.7|5235.9|5245.6|5242.8|5225.6|5222.8|3754
1581933600000|2020-02-17 10:00:00|5239.7|5236.9|5232.6|5229.8|5241.7|5238.9|5230.7|5227.9|3173
1581937200000|2020-02-17 11:00:00|5231.7|5228.9|5232.7|5229.9|5239.7|5236.9|5228.7|5225.9|1995
1581940800000|2020-02-17 12:00:00|5231.7|5228.9|5229.8|5227|5235.7|5232.9|5226.7|5223.9|1799
1581944400000|2020-02-17 13:00:00|5230.7|5227.9|5234.8|5232|5234.8|5232|5217.7|5214.9|5714
1581948000000|2020-02-17 14:00:00|5233.8|5231|5234.8|5232|5238.8|5236|5225.8|5223|4666
1581951600000|2020-02-17 15:00:00|5235.8|5233|5232.9|5230.1|5244.8|5242|5230.9|5228.1|4139
1581955200000|2020-02-17 16:00:00|5233.9|5231.1|5236.9|5234.1|5243.9|5241.1|5223.9|5221.1|6027
1581958800000|2020-02-17 17:00:00|5237.9|5235.1|5258.4|5255.6|5260.9|5258.1|5234.9|5232.1|4447
1581962400000|2020-02-17 18:00:00|5258.9|5256.1|5257.5|5254.7|5261.4|5258.5|5256.4|5253.1|0
1581980400000|2020-02-17 23:00:00|5237.7|5233.7|5221.1|5218.3|5245.7|5241.8|5211.1|5208.3|3262
1581984000000|2020-02-18 00:00:00|5222.1|5219.3|5219.6|5216.8|5223.1|5220.3|5211.1|5208.3|1855
1581987600000|2020-02-18 01:00:00|5219.1|5216.3|5209.2|5206.4|5225.1|5222.3|5198.2|5195.4|3009
1581991200000|2020-02-18 02:00:00|5208.2|5205.4|5198.2|5195.4|5213.2|5210.4|5195.2|5192.4|1273
1581994800000|2020-02-18 03:00:00|5199.2|5196.4|5194.2|5191.4|5200.2|5197.4|5184.2|5181.4|1644
1581998400000|2020-02-18 04:00:00|5194.3|5191.5|5192.3|5189.5|5200.2|5197.4|5189.2|5186.4|2186
1582002000000|2020-02-18 05:00:00|5192.2|5189.4|5198.3|5195.5|5198.3|5195.5|5190.3|5187.5|580
1582005600000|2020-02-18 06:00:00|5197.3|5194.5|5195.3|5192.5|5200.3|5197.5|5194.3|5191.5|700
1582009200000|2020-02-18 07:00:00|5194.3|5191.5|5164.3|5161.5|5198.3|5195.5|5161.3|5158.5|4736
1582012800000|2020-02-18 08:00:00|5165.3|5162.5|5162.4|5159.6|5170.4|5167.6|5153.4|5150.6|3757
1582016400000|2020-02-18 09:00:00|5163.4|5160.6|5151.9|5149.1|5163.4|5160.6|5141.4|5138.6|154560
1582020000000|2020-02-18 10:00:00|5151.4|5148.6|5156.4|5153.6|5167.4|5164.6|5141.4|5138.6|19139
1582023600000|2020-02-18 11:00:00|5155.4|5152.6|5137.5|5134.7|5163.4|5160.6|5135.5|5132.7|13219
1582027200000|2020-02-18 12:00:00|5138.5|5135.7|5123.5|5120.7|5145.5|5142.7|5116.5|5113.7|24238
1582030800000|2020-02-18 13:00:00|5124|5121.2|5127.6|5124.8|5139.6|5136.8|5118.5|5115.7|28733
1582034400000|2020-02-18 14:00:00|5126.6|5123.8|5167.6|5164.8|5171.6|5168.8|5118.6|5115.8|67836
1582038000000|2020-02-18 15:00:00|5168.6|5165.8|5194.7|5191.9|5215.6|5212.8|5156.6|5153.8|89982
1582041600000|2020-02-18 16:00:00|5194.6|5191.8|5186.7|5183.9|5197.6|5194.8|5145.7|5142.9|68990
1582045200000|2020-02-18 17:00:00|5186.2|5183.4|5196.7|5193.9|5202.7|5199.9|5182.7|5179.9|25391
1582048800000|2020-02-18 18:00:00|5197.7|5194.9|5208.7|5205.9|5212.7|5209.9|5190.2|5187.4|28195
1582052400000|2020-02-18 19:00:00|5208.2|5205.4|5228.8|5226|5237.8|5235|5204.7|5201.9|49519
1582056000000|2020-02-18 20:00:00|5227.8|5225|5231.8|5229|5236.8|5234|5224.8|5222|9866
1582059600000|2020-02-18 21:00:00|5232.8|5230|5236.8|5234|5243.8|5241|5230.8|5228|10818
1582066800000|2020-02-18 23:00:00|5237.9|5235.1|5240.9|5238.1|5241.4|5238.6|5228.4|5225.6|3658
1582070400000|2020-02-19 00:00:00|5241.9|5239.1|5232.9|5230.1|5246.9|5244.1|5232.9|5230.1|3290
1582074000000|2020-02-19 01:00:00|5233.9|5231.1|5242|5239.2|5243|5240.2|5217.9|5215.1|10957
1582077600000|2020-02-19 02:00:00|5243|5240.2|5242|5239.2|5244|5241.2|5235|5232.2|6397
1582081200000|2020-02-19 03:00:00|5241|5238.2|5284|5281.2|5290|5287.2|5240|5237.2|22280
1582084800000|2020-02-19 04:00:00|5285|5282.2|5286.1|5283.3|5290.1|5287.3|5281.1|5278.3|5900
1582088400000|2020-02-19 05:00:00|5285.1|5282.3|5277.1|5274.3|5288.1|5285.3|5274.1|5271.3|7689
1582092000000|2020-02-19 06:00:00|5276.1|5273.3|5269.2|5266.4|5277.1|5274.3|5266.2|5263.4|5971
1582095600000|2020-02-19 07:00:00|5268.7|5265.9|5282.2|5279.4|5288.2|5285.4|5268.2|5265.4|10561
1582099200000|2020-02-19 08:00:00|5283.2|5280.4|5268.2|5265.4|5283.2|5280.4|5266.2|5263.4|25049
1582102800000|2020-02-19 09:00:00|5269.2|5266.4|5290.3|5287.5|5297.3|5294.5|5263.2|5260.4|19067
1582106400000|2020-02-19 10:00:00|5291.3|5288.5|5296.3|5293.5|5306.3|5303.5|5290.3|5287.5|18792
1582110000000|2020-02-19 11:00:00|5297.3|5294.5|5311.3|5308.5|5318.3|5315.5|5291.3|5288.5|16471
1582113600000|2020-02-19 12:00:00|5310.4|5307.6|5303.4|5300.6|5312.3|5309.5|5292.4|5289.6|16263
1582117200000|2020-02-19 13:00:00|5304.4|5301.6|5309.4|5306.6|5326.4|5323.6|5298.4|5295.6|30872
1582120800000|2020-02-19 14:00:00|5308.4|5305.6|5296.4|5293.6|5330.4|5327.6|5287.5|5284.7|93428
1582124400000|2020-02-19 15:00:00|5295.5|5292.7|5325.5|5322.7|5326.5|5323.7|5274.5|5271.7|73578
1582128000000|2020-02-19 16:00:00|5325|5322.2|5340.6|5337.8|5362.5|5359.7|5318.5|5315.7|95269
1582131600000|2020-02-19 17:00:00|5341.5|5338.7|5361.6|5358.8|5371.6|5368.8|5335.6|5332.8|38023
1582135200000|2020-02-19 18:00:00|5362.6|5359.8|5357.6|5354.8|5371.6|5368.8|5348.6|5345.8|27887
1582138800000|2020-02-19 19:00:00|5358.6|5355.8|5366.6|5363.8|5368.6|5365.8|5345.6|5342.8|48456
1582142400000|2020-02-19 20:00:00|5365.6|5362.8|5345.6|5342.8|5365.6|5362.8|5345.6|5342.8|11467
1582146000000|2020-02-19 21:00:00|5344.6|5341.8|5374.1|5371.3|5388.1|5385.3|5342.6|5339.8|12020
1582153200000|2020-02-19 23:00:00|5367.7|5364.9|5378.7|5375.9|5379.7|5376.9|5365.7|5362.9|3052
1582156800000|2020-02-20 00:00:00|5377.7|5374.9|5374.7|5371.9|5386.7|5383.9|5370.2|5367.4|4706
1582160400000|2020-02-20 01:00:00|5374.2|5371.4|5398.7|5395.9|5411.7|5408.9|5370.7|5367.9|16003
1582164000000|2020-02-20 02:00:00|5397.8|5395|5365.7|5362.9|5400.7|5397.9|5365.7|5362.9|14215
1582167600000|2020-02-20 03:00:00|5364.8|5362|5361.8|5359|5376.7|5373.9|5355.8|5353|9354
1582171200000|2020-02-20 04:00:00|5360.8|5358|5371.8|5369|5372.8|5370|5360.8|5358|4252
1582174800000|2020-02-20 05:00:00|5372.8|5370|5381.8|5379|5385.8|5383|5367.8|5365|5464
1582178400000|2020-02-20 06:00:00|5380.8|5378|5378.9|5376.1|5387.9|5385.1|5375.9|5373.1|6095
1582182000000|2020-02-20 07:00:00|5377.9|5375.1|5382.9|5380.1|5388.9|5386.1|5369.9|5367.1|10077
1582185600000|2020-02-20 08:00:00|5383.9|5381.1|5361|5358.2|5383.9|5381.1|5347|5344.2|29981
1582189200000|2020-02-20 09:00:00|5360|5357.2|5375|5372.2|5377|5374.2|5357|5354.2|18913
1582192800000|2020-02-20 10:00:00|5374|5371.2|5366|5363.2|5387|5384.2|5360|5357.2|16983
1582196400000|2020-02-20 11:00:00|5365.1|5362.3|5368.1|5365.3|5377.1|5374.3|5356.1|5353.3|15101
1582200000000|2020-02-20 12:00:00|5367.1|5364.3|5401|5398.2|5404|5401.2|5364.1|5361.3|26605
1582203600000|2020-02-20 13:00:00|5402|5399.2|5401|5398.2|5407|5404.2|5379.1|5376.3|42212
1582207200000|2020-02-20 14:00:00|5400|5397.2|5409|5406.2|5426.6|5423.8|5398|5395.2|67364
1582210800000|2020-02-20 15:00:00|5409.9|5407.1|5446.5|5443.7|5450|5447.2|5408|5405.2|61119
1582214400000|2020-02-20 16:00:00|5447.3|5444.5|5389|5386.2|5468|5463.6|5380|5377.2|134495
1582218000000|2020-02-20 17:00:00|5389.9|5387.1|5401|5398.2|5413|5410.2|5384|5381.2|52476
1582221600000|2020-02-20 18:00:00|5401.5|5398.7|5392|5389.2|5424|5421.2|5386.1|5383.3|34339
1582225200000|2020-02-20 19:00:00|5391.1|5388.3|5388|5385.2|5411|5408.2|5381.1|5378.3|46524
1582228800000|2020-02-20 20:00:00|5388.1|5385.3|5394|5391.2|5399|5396.2|5384|5381.2|10965
1582232400000|2020-02-20 21:00:00|5395|5392.2|5375|5372.2|5396|5393.2|5372.6|5369.8|7602
1582239600000|2020-02-20 23:00:00|5376.1|5373.3|5350.1|5347.3|5384.2|5378.2|5340.1|5337.3|6451
1582243200000|2020-02-21 00:00:00|5349.1|5346.3|5370.1|5367.3|5376.1|5373.3|5349.1|5346.3|4264
1582246800000|2020-02-21 01:00:00|5369.1|5366.3|5362.2|5359.4|5387.1|5384.3|5358.1|5355.3|9604
1582250400000|2020-02-21 02:00:00|5362.6|5359.8|5362.2|5359.4|5364.2|5361.4|5349.2|5346.4|7571
1582254000000|2020-02-21 03:00:00|5361.2|5358.4|5364.2|5361.4|5366.2|5363.4|5355.2|5352.4|4826
1582257600000|2020-02-21 04:00:00|5363.2|5360.4|5357.2|5354.4|5364.2|5361.4|5353.2|5350.4|2784
1582261200000|2020-02-21 05:00:00|5358.2|5355.4|5342.3|5339.5|5359.2|5356.4|5336.3|5333.5|7962
1582264800000|2020-02-21 06:00:00|5341.8|5339|5339.4|5336.6|5348.3|5345.5|5337.4|5334.6|8856
1582268400000|2020-02-21 07:00:00|5340.4|5337.6|5339.3|5336.5|5346.4|5343.6|5332.4|5329.6|9965
1582272000000|2020-02-21 08:00:00|5339.4|5336.6|5347.4|5344.6|5351.4|5348.6|5310.4|5307.6|36478
1582275600000|2020-02-21 09:00:00|5348.3|5345.5|5297.4|5294.6|5358.3|5355.5|5293.4|5290.6|29397
1582279200000|2020-02-21 10:00:00|5296.9|5294.1|5311.4|5308.6|5320.3|5317.5|5296.4|5293.6|16775
1582282800000|2020-02-21 11:00:00|5312.3|5309.5|5285.5|5282.7|5312.3|5309.5|5271|5268.2|28242
1582286400000|2020-02-21 12:00:00|5286|5283.2|5307.4|5304.6|5310.4|5307.6|5286|5283.2|17074
1582290000000|2020-02-21 13:00:00|5306.5|5303.7|5292.5|5289.7|5321.5|5318.7|5284.5|5281.7|44876
1582293600000|2020-02-21 14:00:00|5291.6|5288.8|5288.3|5285.5|5332.4|5329.6|5258.3|5255.5|126525
1582297200000|2020-02-21 15:00:00|5287.4|5284.6|5288.2|5285.4|5332.2|5329.4|5274.4|5271.6|98421
1582300800000|2020-02-21 16:00:00|5289.2|5286.4|5331.2|5328.4|5337.1|5334.3|5281.2|5278.4|71575
1582304400000|2020-02-21 17:00:00|5332.1|5329.3|5347.2|5344.4|5349.1|5346.3|5322.2|5319.4|43693
1582308000000|2020-02-21 18:00:00|5348.1|5345.3|5342.7|5339.9|5360.1|5357.3|5325.1|5322.3|39230
1582311600000|2020-02-21 19:00:00|5342.3|5339.5|5344.1|5341.3|5349.2|5346.4|5325.3|5322.5|35078
1582315200000|2020-02-21 20:00:00|5343.1|5340.3|5334.1|5331.3|5348.1|5345.3|5333.1|5330.3|8219
1582318800000|2020-02-21 21:00:00|5334.2|5331.4|5348.2|5345.4|5350.9|5347.9|5333.1|5330.3|6404
1582498800000|2020-02-23 23:00:00|5266.3|5260.3|5210.1|5207.3|5267.5|5263.1|5170.2|5167.4|27715
1582502400000|2020-02-24 00:00:00|5210.9|5208.1|5191.1|5188.3|5216|5213.2|5182.1|5179.3|14596
1582506000000|2020-02-24 01:00:00|5190.3|5187.5|5201.7|5198.9|5211.9|5209.1|5177.9|5175.1|27175
1582509600000|2020-02-24 02:00:00|5201.8|5199|5201.9|5199.1|5213.8|5211|5198.8|5196|7463
1582513200000|2020-02-24 03:00:00|5201.8|5199|5213.8|5211|5216.8|5214|5193.7|5190.9|7128
1582516800000|2020-02-24 04:00:00|5214.8|5212|5217.8|5215|5227.8|5225|5214.8|5212|4951
1582520400000|2020-02-24 05:00:00|5217.4|5214.6|5220|5217.2|5226.9|5224.1|5211.8|5209|5415
1582524000000|2020-02-24 06:00:00|5219.9|5217.1|5220.3|5217.5|5232.9|5230.1|5217.9|5215.1|6768
1582527600000|2020-02-24 07:00:00|5220.7|5217.9|5189.9|5187.1|5224.8|5222|5189|5186.2|15466
1582531200000|2020-02-24 08:00:00|5189.8|5187|5178.9|5176.1|5190.9|5188.1|5169|5166.2|32082
1582534800000|2020-02-24 09:00:00|5179|5176.2|5158|5155.2|5184|5181.2|5141|5138.2|38391
1582538400000|2020-02-24 10:00:00|5157.2|5154.4|5150.1|5147.3|5161.1|5158.3|5137.1|5134.3|20957
1582542000000|2020-02-24 11:00:00|5150|5147.2|5129|5126.2|5152.1|5149.3|5126.1|5123.3|26376
1582545600000|2020-02-24 12:00:00|5129.1|5126.3|5134.6|5131.8|5146|5143.2|5124.1|5121.3|23296
1582549200000|2020-02-24 13:00:00|5134.2|5131.4|5103.1|5100.3|5147|5144.2|5094|5091.2|47787
1582552800000|2020-02-24 14:00:00|5103.9|5101.1|5123.9|5121.1|5125.9|5123.1|5077.2|5074.4|97517
1582556400000|2020-02-24 15:00:00|5124.3|5121.5|5108.8|5106|5133.8|5131|5092.1|5089.3|61743
1582560000000|2020-02-24 16:00:00|5108|5105.2|5075.1|5072.3|5115.8|5113|5072.9|5070.1|63452
1582563600000|2020-02-24 17:00:00|5074.3|5071.5|5071.9|5069.1|5084.1|5081.3|5061.9|5059.1|48909
1582567200000|2020-02-24 18:00:00|5071.5|5068.7|5108.1|5105.3|5115.1|5112.3|5049.1|5046.3|48089
1582570800000|2020-02-24 19:00:00|5108.9|5106.1|5159.9|5157.1|5164|5161.2|5108.1|5105.3|66812
1582574400000|2020-02-24 20:00:00|5160|5157.2|5131.2|5128.4|5170.1|5167.3|5128.1|5125.3|18200
1582578000000|2020-02-24 21:00:00|5131.1|5128.3|5138|5135.2|5142|5139.2|5122.4|5119.6|6097
1582585200000|2020-02-24 23:00:00|5138.9|5136.1|5149.1|5146.3|5165.2|5162.4|5114.3|5111.4|6474
1582588800000|2020-02-25 00:00:00|5149.9|5147.1|5174.1|5171.3|5177.1|5174.3|5146.1|5143.3|6184
1582592400000|2020-02-25 01:00:00|5173.3|5170.5|5163.2|5160.4|5177.2|5174.4|5154|5151.2|16142
1582596000000|2020-02-25 02:00:00|5162.9|5160.1|5169.1|5166.3|5182.1|5179.3|5161.3|5158.5|9144
1582599600000|2020-02-25 03:00:00|5168.3|5165.5|5160.2|5157.4|5171.2|5168.4|5155.3|5152.5|6629
1582603200000|2020-02-25 04:00:00|5159.4|5156.6|5166.2|5163.4|5169.1|5166.3|5156.1|5153.3|2599
1582606800000|2020-02-25 05:00:00|5166.1|5163.3|5175.2|5172.4|5175.2|5172.4|5160.2|5157.4|5440
1582610400000|2020-02-25 06:00:00|5175.1|5172.3|5192.2|5189.4|5196.3|5193.5|5169.4|5166.6|9114
1582614000000|2020-02-25 07:00:00|5191.4|5188.6|5187.2|5184.4|5206.1|5203.3|5179.3|5176.5|14877
1582617600000|2020-02-25 08:00:00|5186.4|5183.6|5149.3|5146.5|5192.2|5189.4|5143.4|5140.6|30898
1582621200000|2020-02-25 09:00:00|5149.4|5146.6|5138.2|5135.4|5162.3|5159.5|5129.2|5126.4|22489
1582624800000|2020-02-25 10:00:00|5137.8|5135|5123.2|5120.4|5147.3|5144.5|5111.5|5108.7|19869
1582628400000|2020-02-25 11:00:00|5123.4|5120.6|5139.7|5136.9|5153|5150.2|5112.4|5109.6|21301
1582632000000|2020-02-25 12:00:00|5140|5137.2|5148.1|5145.3|5152.2|5149.4|5120.3|5117.5|22490
1582635600000|2020-02-25 13:00:00|5147.3|5144.5|5144|5141.2|5178.1|5175.3|5130.1|5127.3|39041
1582639200000|2020-02-25 14:00:00|5143.9|5141.1|5123.1|5120.3|5154.9|5152.1|5103.2|5100.4|90396
1582642800000|2020-02-25 15:00:00|5123.2|5120.4|5072.6|5069.8|5129.3|5126.5|5042.6|5039.8|115086
1582646400000|2020-02-25 16:00:00|5071.8|5069|5069.9|5067.1|5082|5079.2|5048.8|5046|85361
1582650000000|2020-02-25 17:00:00|5070.3|5067.5|5061.3|5058.5|5074.1|5071.3|5044.8|5042|40397
1582653600000|2020-02-25 18:00:00|5061.2|5058.4|5012.4|5009.6|5069.2|5066.4|5008.5|5005.7|58624
1582657200000|2020-02-25 19:00:00|5012.5|5009.7|4983.3|4980.5|5020.2|5017.4|4974.6|4971.8|73766
1582660800000|2020-02-25 20:00:00|4983.4|4980.6|4982.5|4979.7|5000.4|4997.6|4978.3|4975.5|23234
1582664400000|2020-02-25 21:00:00|4981.7|4978.9|5017.1|5013.1|5020.2|5017.4|4980.6|4977.8|9768
1582671600000|2020-02-25 23:00:00|5014.4|5011.6|5022.4|5019.6|5028.4|5025.6|5005.4|5002.6|4928
1582675200000|2020-02-26 00:00:00|5023.4|5020.6|5025.4|5022.6|5034.4|5031.6|5021.4|5018.6|5311
1582678800000|2020-02-26 01:00:00|5024.7|5021.9|5033.7|5030.9|5044.7|5041.9|5004.6|5001.8|21322
1582682400000|2020-02-26 02:00:00|5032.8|5030|5030.2|5027.4|5046.7|5043.9|5026.7|5023.9|10399
1582686000000|2020-02-26 03:00:00|5030.6|5027.8|5030.7|5027.9|5043.3|5040.5|5025.7|5022.9|8475
1582689600000|2020-02-26 04:00:00|5030.9|5028.1|5035.5|5032.7|5038.5|5035.7|5023.6|5020.8|5430
1582693200000|2020-02-26 05:00:00|5035.6|5032.8|5026|5023.2|5037.5|5034.7|5021.6|5018.8|5842
1582696800000|2020-02-26 06:00:00|5026.2|5023.4|4998.6|4995.8|5026.5|5023.7|4991.4|4988.6|12063
1582700400000|2020-02-26 07:00:00|4997.6|4994.8|4985.7|4982.9|5000.7|4997.9|4962.9|4960.1|20656
1582704000000|2020-02-26 08:00:00|4985.8|4983|4948|4945.2|4994.6|4991.8|4941.8|4939|41302
1582707600000|2020-02-26 09:00:00|4948.7|4945.9|4924.6|4921.8|4954.7|4951.9|4905.1|4902.3|51094
1582711200000|2020-02-26 10:00:00|4925|4922.2|4929.6|4926.8|4953.7|4950.9|4916.7|4913.9|29806
1582714800000|2020-02-26 11:00:00|4929.5|4926.7|4933.9|4931.1|4964.9|4962.1|4927.6|4924.8|32933
1582718400000|2020-02-26 12:00:00|4934|4931.2|4923.2|4920.4|4937.9|4935.1|4906.3|4903.5|40192
1582722000000|2020-02-26 13:00:00|4924.1|4921.3|4942.8|4940|4947.1|4944.3|4908.3|4905.5|38085
1582725600000|2020-02-26 14:00:00|4942.5|4939.7|5012.3|5009.5|5023.3|5020.5|4942.5|4939.7|90025
1582729200000|2020-02-26 15:00:00|5012.5|5009.7|5010.5|5007.7|5048.6|5045.8|4982.5|4979.7|92967
1582732800000|2020-02-26 16:00:00|5010.3|5007.5|4954.2|4951.4|5019.2|5016.4|4950.4|4947.6|75679
1582736400000|2020-02-26 17:00:00|4954.4|4951.6|4939.1|4936.3|4964.1|4961.3|4931.6|4928.8|60050
1582740000000|2020-02-26 18:00:00|4939.8|4937|4837.4|4834.6|4953.3|4950.5|4836.5|4833.7|91328
1582743600000|2020-02-26 19:00:00|4836.7|4833.9|4868.7|4865.9|4888.7|4885.9|4835.4|4832.6|82934
1582747200000|2020-02-26 20:00:00|4869.1|4866.3|4875.3|4872.5|4891.4|4888.6|4862|4859.2|16443
1582750800000|2020-02-26 21:00:00|4875.4|4872.6|4870.1|4867.3|4878.6|4875.8|4864.6|4861.8|4498
1582758000000|2020-02-26 23:00:00|4872.6|4869.8|4845.5|4842.7|4880.6|4877.8|4830.3|4827.5|9293
1582761600000|2020-02-27 00:00:00|4845.9|4843.1|4845.6|4842.8|4859.6|4856.8|4823.3|4820.5|8033
1582765200000|2020-02-27 01:00:00|4846.6|4843.8|4798.5|4795.7|4856.6|4853.8|4795.5|4792.7|24696
1582768800000|2020-02-27 02:00:00|4797.8|4795|4808.7|4805.9|4822.4|4819.6|4789.7|4786.9|13491
1582772400000|2020-02-27 03:00:00|4809.5|4806.7|4814.7|4811.9|4819.7|4816.9|4803.7|4800.9|8700
1582776000000|2020-02-27 04:00:00|4815.4|4812.6|4798.6|4795.8|4817.6|4814.8|4795.9|4793.1|5460
1582779600000|2020-02-27 05:00:00|4797.9|4795.1|4811.7|4808.9|4813.6|4810.8|4795.9|4793.1|5885
1582783200000|2020-02-27 06:00:00|4811|4808.2|4804.8|4802|4811.6|4808.8|4787.9|4785.1|10560
1582786800000|2020-02-27 07:00:00|4804.6|4801.8|4804.9|4802.1|4828.1|4825.3|4800.6|4797.8|23782
1582790400000|2020-02-27 08:00:00|4805.1|4802.3|4832.1|4829.3|4836.1|4833.3|4799.2|4796.4|31760
1582794000000|2020-02-27 09:00:00|4831.9|4829.1|4797|4794.2|4843.1|4840.3|4790.3|4787.5|29714
1582797600000|2020-02-27 10:00:00|4797.3|4794.5|4773.1|4770.3|4802|4799.2|4770.4|4767.6|26766
1582801200000|2020-02-27 11:00:00|4773.8|4771|4756.2|4753.4|4781|4778.2|4753.3|4750.5|23744
1582804800000|2020-02-27 12:00:00|4756.9|4754.1|4732.5|4729.7|4770.2|4767.4|4728.3|4725.5|37798
1582808400000|2020-02-27 13:00:00|4732.3|4729.5|4701.2|4698.4|4742.6|4739.8|4680.3|4677.5|70365
1582812000000|2020-02-27 14:00:00|4700.5|4697.7|4649.9|4647.1|4706.5|4703.7|4621.6|4618.8|130171
1582815600000|2020-02-27 15:00:00|4648.9|4646.1|4678.9|4676.1|4679.9|4677.1|4596.2|4593.4|108803
1582819200000|2020-02-27 16:00:00|4679.2|4676.4|4709.8|4707|4717.9|4715.1|4642.6|4639.8|120114
1582822800000|2020-02-27 17:00:00|4708.9|4706.1|4739.3|4736.5|4781.5|4778.7|4700.9|4698.1|88840
1582826400000|2020-02-27 18:00:00|4738.6|4735.8|4671.7|4668.9|4758.3|4755.5|4656.1|4653.3|78046
1582830000000|2020-02-27 19:00:00|4671|4668.2|4700.8|4698|4732|4729.2|4661.7|4658.9|64314
1582833600000|2020-02-27 20:00:00|4700.7|4697.9|4678.9|4676.1|4719|4716.2|4676.9|4674.1|23040
1582837200000|2020-02-27 21:00:00|4678.5|4675.7|4641.2|4638.4|4689.9|4687.1|4624.9|4622.1|12744
1582844400000|2020-02-27 23:00:00|4647.4|4644.6|4687.6|4684.8|4709.6|4706.8|4614.2|4611.4|13488
1582848000000|2020-02-28 00:00:00|4688|4685.2|4661.7|4658.9|4700.6|4697.8|4646.7|4643.9|8285
1582851600000|2020-02-28 01:00:00|4661|4658.2|4656.7|4653.9|4665.4|4662.6|4627.5|4624.7|14832
1582855200000|2020-02-28 02:00:00|4655.9|4653.1|4636.7|4633.9|4665.7|4662.9|4630.7|4627.9|10106
1582858800000|2020-02-28 03:00:00|4637.1|4634.3|4601.1|4598.3|4641.2|4638.4|4577|4574.2|24007
1582862400000|2020-02-28 04:00:00|4600.7|4597.9|4582.1|4579.3|4609.1|4606.3|4580.1|4577.3|14588
1582866000000|2020-02-28 05:00:00|4581.8|4579|4567.4|4564.6|4588.1|4585.3|4558.6|4555.8|17340
1582869600000|2020-02-28 06:00:00|4566.8|4564|4572.5|4569.7|4579.6|4576.8|4553.6|4550.8|16788
1582873200000|2020-02-28 07:00:00|4572.3|4569.5|4588.3|4585.5|4591.3|4588.5|4558.5|4555.7|26848
1582876800000|2020-02-28 08:00:00|4585.8|4583|4586.4|4583.6|4610.9|4608.1|4565.4|4562.6|52230
1582880400000|2020-02-28 09:00:00|4587|4584.2|4534.7|4531.9|4589.9|4587.1|4503.2|4500.4|51458
1582884000000|2020-02-28 10:00:00|4535.1|4532.3|4543.1|4540.3|4569.2|4566.4|4511.7|4508.9|33879
1582887600000|2020-02-28 11:00:00|4542.7|4539.9|4586.5|4583.7|4601.1|4598.3|4534.2|4531.4|45988
1582891200000|2020-02-28 12:00:00|4586.3|4583.5|4583.2|4580.4|4610.1|4607.3|4563.6|4560.8|34732
1582894800000|2020-02-28 13:00:00|4582.5|4579.7|4557|4554.2|4592.3|4589.5|4530.2|4527.4|50861
1582898400000|2020-02-28 14:00:00|4555|4552.2|4513|4510.2|4563.8|4561|4491.4|4488.6|102831
1582902000000|2020-02-28 15:00:00|4512.9|4510.1|4425.4|4422.6|4521.9|4519.1|4421.6|4418.8|141048
1582905600000|2020-02-28 16:00:00|4426.2|4423.4|4479.9|4477.1|4524.3|4521.5|4394.2|4391.4|140699
1582909200000|2020-02-28 17:00:00|4480.1|4477.3|4501.1|4498.3|4520.3|4517.5|4460.3|4457.5|64457
1582912800000|2020-02-28 18:00:00|4501.3|4498.5|4487.5|4484.7|4502.1|4499.3|4442.8|4440|65380
1582916400000|2020-02-28 19:00:00|4487.2|4484.4|4530.8|4528|4544.2|4541.4|4469|4466.2|76391
1582920000000|2020-02-28 20:00:00|4531.7|4528.9|4532.5|4529.7|4534.7|4531.9|4500.8|4498|20513
1582923600000|2020-02-28 21:00:00|4532.4|4529.6|4537.5|4531.5|4546.5|4543.7|4513.9|4511.1|9085
1583103600000|2020-03-01 23:00:00|4377.8|4375|4468.9|4466.1|4478.1|4475.3|4361.3|4358.1|23636
1583107200000|2020-03-02 00:00:00|4468.6|4465.8|4456.2|4453.4|4505.2|4502.4|4451.9|4449.1|13301
1583110800000|2020-03-02 01:00:00|4456.9|4454.1|4522|4519.2|4571|4567.4|4456.9|4454.1|42632
1583114400000|2020-03-02 02:00:00|4523|4520.2|4622.6|4619.8|4649.6|4646.8|4517|4514.2|27935
1583118000000|2020-03-02 03:00:00|4623.8|4621|4624.5|4621.7|4650.9|4648.1|4612.1|4609.3|16218
1583121600000|2020-03-02 04:00:00|4623.7|4620.9|4618.1|4615.3|4632.1|4629.3|4612.5|4609.7|10756
1583125200000|2020-03-02 05:00:00|4617.5|4614.7|4627.4|4624.6|4628.1|4625.3|4602.8|4600|9017
1583128800000|2020-03-02 06:00:00|4627.1|4624.3|4601.4|4598.6|4630.4|4627.6|4596.6|4593.8|9896
1583132400000|2020-03-02 07:00:00|4601.6|4598.8|4640.8|4638|4643.8|4641|4579.7|4576.9|22922
1583136000000|2020-03-02 08:00:00|4641|4638.2|4633.2|4630.4|4680.6|4677.8|4632.2|4629.4|43250
1583139600000|2020-03-02 09:00:00|4633.8|4631|4581|4578.2|4634.2|4631.4|4571.5|4568.7|30470
1583143200000|2020-03-02 10:00:00|4580.5|4577.7|4542.3|4539.5|4582|4579.2|4541.5|4538.7|27701
1583146800000|2020-03-02 11:00:00|4542.5|4539.7|4500.3|4497.5|4554.1|4551.3|4495.3|4492.5|38945
1583150400000|2020-03-02 12:00:00|4500.9|4498.1|4564.8|4562|4571.8|4569|4500.9|4498.1|45604
1583154000000|2020-03-02 13:00:00|4565.8|4563|4611.8|4609|4614.1|4611.3|4536.1|4533.3|52327
1583157600000|2020-03-02 14:00:00|4611.3|4608.5|4588.7|4585.9|4636.9|4634.1|4565.9|4563.1|98054
1583161200000|2020-03-02 15:00:00|4588.9|4586.1|4630.7|4627.9|4645.7|4642.9|4570.1|4567.3|88931
1583164800000|2020-03-02 16:00:00|4629.9|4627.1|4707|4704.2|4731.3|4728.5|4603.5|4600.7|101380
1583168400000|2020-03-02 17:00:00|4707.3|4704.5|4716.3|4713.5|4737.3|4734.5|4683.3|4680.5|59089
1583172000000|2020-03-02 18:00:00|4716.8|4714|4703.7|4700.9|4721.8|4719|4674.5|4671.7|43301
1583175600000|2020-03-02 19:00:00|4703.2|4700.4|4681|4678.2|4721.7|4718.9|4655.4|4652.2|65542
1583179200000|2020-03-02 20:00:00|4680.4|4677.6|4747.2|4744.4|4748.5|4745.7|4679|4676.2|21984
1583182800000|2020-03-02 21:00:00|4746.7|4743.9|4760.5|4757.7|4761.9|4759|4741.5|4738.7|9346
1583190000000|2020-03-02 23:00:00|4781|4778.2|4801.3|4798.5|4802.5|4799.7|4765|4762.2|8590
1583193600000|2020-03-03 00:00:00|4801.5|4798.7|4834.9|4832.1|4837.9|4835.1|4793|4790.2|11664
1583197200000|2020-03-03 01:00:00|4835.1|4832.3|4818.9|4816.1|4862.9|4860.1|4814.9|4812.1|23316
1583200800000|2020-03-03 02:00:00|4818.3|4815.5|4802.9|4800.1|4827.9|4825.1|4799.1|4796.3|11643
1583204400000|2020-03-03 03:00:00|4802.4|4799.6|4814.9|4812.1|4817.9|4815.1|4800.9|4798.1|6658
1583208000000|2020-03-03 04:00:00|4814.2|4811.4|4787|4784.2|4814.9|4812.1|4785|4782.2|9799
1583211600000|2020-03-03 05:00:00|4787.2|4784.4|4766|4763.2|4797|4794.2|4765.8|4763|9945
1583215200000|2020-03-03 06:00:00|4764|4761.2|4774|4771.2|4774|4771.2|4740|4737.2|16102
1583218800000|2020-03-03 07:00:00|4773.8|4771|4767.6|4764.8|4774|4771.2|4741|4738.2|16893
1583222400000|2020-03-03 08:00:00|4768.1|4765.3|4771.6|4768.8|4793.8|4791|4751.5|4748.7|32283
1583226000000|2020-03-03 09:00:00|4771.4|4768.6|4845.8|4843|4850.8|4848|4757.3|4754.5|43075
1583229600000|2020-03-03 10:00:00|4846|4843.2|4866.8|4864|4874.6|4871.8|4821.8|4819|23491
1583233200000|2020-03-03 11:00:00|4867.3|4864.5|4821.6|4818.8|4867.6|4864.8|4811.6|4808.8|32784
1583236800000|2020-03-03 12:00:00|4822.6|4819.8|4770.4|4767.6|4844.1|4841.3|4751.8|4749|49537
1583240400000|2020-03-03 13:00:00|4769.8|4767|4797.6|4794.8|4843.9|4841.1|4753.8|4751|62179
1583244000000|2020-03-03 14:00:00|4796.9|4794.1|4766.4|4763.6|4805.9|4803.1|4749.1|4746.3|77439
1583247600000|2020-03-03 15:00:00|4766.9|4764.1|4837.2|4834.4|4872.1|4869.3|4720.9|4718.1|162873
1583251200000|2020-03-03 16:00:00|4836.4|4833.6|4755.5|4752.7|4842|4839.2|4687.7|4684.9|119728
1583254800000|2020-03-03 17:00:00|4756|4753.2|4741.7|4738.9|4783.1|4780.3|4728.2|4725.4|68774
1583258400000|2020-03-03 18:00:00|4741.2|4738.4|4678.5|4675.7|4741.2|4738.4|4672.5|4669.7|66493
1583262000000|2020-03-03 19:00:00|4677.7|4674.9|4745.1|4742.3|4745.3|4742.5|4657.5|4654.7|89467
1583265600000|2020-03-03 20:00:00|4745.6|4742.8|4735.8|4733|4763.6|4760.8|4726.6|4722.4|20189
1583269200000|2020-03-03 21:00:00|4735.6|4732.8|4718.8|4716|4749.8|4747|4714.9|4712.1|4546
1583276400000|2020-03-03 23:00:00|4706.4|4703.6|4711.1|4708.3|4729.4|4726.6|4688.4|4685.6|5410
1583280000000|2020-03-04 00:00:00|4710.6|4707.8|4758.4|4755.6|4763.2|4760.4|4709.1|4706.3|8314
1583283600000|2020-03-04 01:00:00|4758.7|4755.9|4789.4|4786.6|4814.2|4811.4|4758.7|4755.9|19681
1583287200000|2020-03-04 02:00:00|4788.9|4786.1|4792.7|4789.9|4799.7|4796.9|4772.4|4769.6|8870
1583290800000|2020-03-04 03:00:00|4792.5|4789.7|4801.5|4798.7|4824.5|4821.7|4790.5|4787.7|9418
1583294400000|2020-03-04 04:00:00|4801|4798.2|4801.5|4798.7|4806|4803.2|4792.5|4789.7|4549
1583298000000|2020-03-04 05:00:00|4801.2|4798.4|4801.8|4799|4808.5|4805.7|4789.5|4786.7|5422
1583301600000|2020-03-04 06:00:00|4801.5|4798.7|4781.3|4778.5|4804.5|4801.7|4778.3|4775.5|7768
1583305200000|2020-03-04 07:00:00|4781.5|4778.7|4749.3|4746.5|4793.8|4791|4743.3|4740.5|18441
1583308800000|2020-03-04 08:00:00|4749.1|4746.3|4739.3|4736.5|4752.8|4750|4719.1|4716.3|25654
1583312400000|2020-03-04 09:00:00|4739.1|4736.3|4764.4|4761.6|4774.1|4771.3|4730.1|4727.3|21525
1583316000000|2020-03-04 10:00:00|4764.6|4761.8|4778.1|4775.3|4823.2|4820.3|4757.4|4754.6|32674
1583319600000|2020-03-04 11:00:00|4777.4|4774.6|4796.2|4793.4|4798.2|4795.4|4747.1|4744.3|20376
1583323200000|2020-03-04 12:00:00|4795.9|4793.1|4801.4|4798.6|4830.9|4828.1|4782.4|4779.6|39968
1583326800000|2020-03-04 13:00:00|4801.9|4799.1|4811|4808.2|4824.2|4821.4|4786.2|4783.4|37747
1583330400000|2020-03-04 14:00:00|4810.7|4807.9|4805.2|4802.4|4850|4847.2|4797.5|4794.7|70043
1583334000000|2020-03-04 15:00:00|4805.7|4802.9|4777.5|4774.7|4850.5|4847.7|4776.5|4773.7|93433
1583337600000|2020-03-04 16:00:00|4777.8|4775|4694|4691.2|4795.3|4792.5|4680.8|4678|95333
1583341200000|2020-03-04 17:00:00|4694.3|4691.5|4744.3|4741.5|4755.4|4751.7|4675.3|4672.5|61759
1583344800000|2020-03-04 18:00:00|4745|4742.2|4717.6|4714.8|4763.6|4760.8|4715.3|4712.5|42750
1583348400000|2020-03-04 19:00:00|4717.3|4714.5|4707.3|4704.5|4728.6|4725.8|4680.6|4677.8|49993
1583352000000|2020-03-04 20:00:00|4707.1|4704.3|4718.9|4716.1|4731.9|4729.1|4706.1|4703.3|14800
1583355600000|2020-03-04 21:00:00|4719.4|4716.6|4729.9|4727.1|4737.4|4734.6|4715.9|4713.1|6267
1583362800000|2020-03-04 23:00:00|4725.9|4723.1|4743.9|4741.1|4748.4|4745.6|4725.9|4723.1|9397
1583366400000|2020-03-05 00:00:00|4744.9|4742.1|4744.9|4742.1|4746.9|4744.1|4732.9|4730.1|3790
1583370000000|2020-03-05 01:00:00|4744.2|4741.4|4757.2|4754.4|4766.2|4763.4|4740.9|4738.1|10008
1583373600000|2020-03-05 02:00:00|4757.5|4754.7|4752.5|4749.7|4759.2|4756.4|4742.5|4739.7|6311
1583377200000|2020-03-05 03:00:00|4752.7|4749.9|4744.5|4741.7|4757.5|4754.7|4744.5|4741.7|4887
1583380800000|2020-03-05 04:00:00|4745.3|4742.5|4736.8|4734|4749.5|4746.7|4736.6|4733.8|3105
1583384400000|2020-03-05 05:00:00|4737.3|4734.5|4757.8|4755|4763.3|4760.5|4735.3|4732.5|6804
1583388000000|2020-03-05 06:00:00|4757.6|4754.8|4743.9|4741.1|4759.6|4756.8|4742.9|4740.1|6142
1583391600000|2020-03-05 07:00:00|4743.4|4740.6|4722.2|4719.4|4743.6|4740.8|4715.4|4712.6|13549
1583395200000|2020-03-05 08:00:00|4722.4|4719.6|4704.2|4701.4|4722.9|4720.1|4693.9|4691.1|21513
1583398800000|2020-03-05 09:00:00|4704.4|4701.6|4675.2|4672.4|4708.9|4706.1|4673.5|4670.7|21693
1583402400000|2020-03-05 10:00:00|4675.5|4672.7|4664.8|4662|4683.2|4680.4|4643.5|4640.7|29202
1583406000000|2020-03-05 11:00:00|4665|4662.2|4679.5|4676.7|4755.2|4752.4|4664.8|4662|64922
1583409600000|2020-03-05 12:00:00|4679.3|4676.5|4708.7|4705.9|4737.8|4735|4678.3|4675.5|37695
1583413200000|2020-03-05 13:00:00|4708.5|4705.7|4654.8|4652|4722|4719.2|4652.5|4649.7|44699
1583416800000|2020-03-05 14:00:00|4654|4651.2|4678.8|4676|4710|4707.2|4646|4643.2|77952
1583420400000|2020-03-05 15:00:00|4678.5|4675.7|4682.5|4679.7|4697.1|4694.3|4656.1|4653.3|49901
1583424000000|2020-03-05 16:00:00|4682.1|4679.3|4674.1|4671.3|4718.6|4715.8|4662.1|4659.3|62913
1583427600000|2020-03-05 17:00:00|4673.8|4671|4633.6|4630.8|4687.8|4685|4618.9|4616.1|49006
1583431200000|2020-03-05 18:00:00|4633.1|4630.3|4625.6|4622.8|4652.6|4649.8|4600.1|4597.3|63819
1583434800000|2020-03-05 19:00:00|4624.6|4621.8|4592.9|4590.1|4635.6|4632.8|4578.2|4575.4|52449
1583438400000|2020-03-05 20:00:00|4592.7|4589.9|4604.7|4601.9|4605.9|4603.1|4575.7|4572.9|15615
1583442000000|2020-03-05 21:00:00|4604.1|4601.3|4610.4|4607.6|4616.4|4613.6|4601.2|4598.4|6783
1583449200000|2020-03-05 23:00:00|4621.9|4619.1|4632.7|4629.9|4634.5|4631.7|4613.2|4610.4|3216
1583452800000|2020-03-06 00:00:00|4633.2|4630.4|4626.5|4623.7|4647.5|4644.7|4614.5|4611.7|5947
1583456400000|2020-03-06 01:00:00|4626.7|4623.9|4587.1|4584.3|4643.5|4640.7|4583.1|4579.9|15299
1583460000000|2020-03-06 02:00:00|4586.8|4584|4559.5|4556.7|4592.1|4589.3|4545.1|4542.3|18809
1583463600000|2020-03-06 03:00:00|4559.1|4556.3|4552.8|4550|4564.3|4561.5|4550.5|4547.7|6493
1583467200000|2020-03-06 04:00:00|4553.5|4550.7|4550.8|4548|4559.5|4556.7|4542.1|4539.3|5956
1583470800000|2020-03-06 05:00:00|4551.1|4548.3|4555.6|4552.8|4556.2|4553.4|4535.1|4532.3|6781
1583474400000|2020-03-06 06:00:00|4555.9|4553.1|4560.2|4557.4|4574.4|4571.6|4550.2|4547.4|10512
1583478000000|2020-03-06 07:00:00|4560.5|4557.7|4536.2|4533.4|4574.5|4571.7|4531.6|4528.8|12836
1583481600000|2020-03-06 08:00:00|4535.9|4533.1|4536.8|4534|4544|4541.2|4508.8|4506|35772
1583485200000|2020-03-06 09:00:00|4536.5|4533.7|4489.8|4487|4546.8|4544|4489.5|4486.7|25352
1583488800000|2020-03-06 10:00:00|4490.3|4487.5|4440.4|4437.6|4501.8|4499|4341.1|4338.3|76546
1583492400000|2020-03-06 11:00:00|4440.8|4438|4401|4398.2|4444.4|4441.6|4370.7|4367.9|55954
1583496000000|2020-03-06 12:00:00|4401.4|4398.6|4372|4369.2|4435|4432.2|4355.5|4352.7|42349
1583499600000|2020-03-06 13:00:00|4372.3|4369.5|4387.5|4384.7|4426.8|4424|4333.9|4328.9|78474
1583503200000|2020-03-06 14:00:00|4387.9|4385.1|4338.3|4335.5|4469.1|4466.3|4291.2|4288.4|139485
1583506800000|2020-03-06 15:00:00|4338.1|4335.3|4253.5|4250.7|4343.8|4341|4243.4|4240.6|187252
1583510400000|2020-03-06 16:00:00|4254|4251.2|4258.6|4255.8|4266|4263.2|4192.1|4189.3|151712
1583514000000|2020-03-06 17:00:00|4258.9|4256.1|4242.8|4240|4270.6|4267.8|4215.2|4212.4|56251
1583517600000|2020-03-06 18:00:00|4243|4240.2|4230.9|4228.1|4252.5|4249.7|4220.6|4217.8|51108
1583521200000|2020-03-06 19:00:00|4230.6|4227.8|4134|4131.2|4251.6|4248.8|4120.8|4118|121228
1583524800000|2020-03-06 20:00:00|4134.3|4131.5|4180.2|4177.4|4188.7|4185.9|4129.9|4127.1|32515
1583528400000|2020-03-06 21:00:00|4180.4|4177.6|4173.7|4170.9|4181|4178.2|4155.2|4152.4|8453
1583704800000|2020-03-08 22:00:00|3485.8|3483|3286.7|3282.7|3485.8|3483|3015.9|3005.1|77893
1583708400000|2020-03-08 23:00:00|3285.3|3282.5|3276.2|3273.4|3380.4|3376.9|3256.8|3246.9|46435
1583712000000|2020-03-09 00:00:00|3275.5|3272.7|3308.5|3305.7|3341.8|3338.7|3225.8|3223|33625
1583715600000|2020-03-09 01:00:00|3310.2|3307.4|3112.9|3110.1|3324.4|3321.6|3051.5|3048.7|70838
1583719200000|2020-03-09 02:00:00|3112.7|3109.9|3077.6|3074.8|3126.2|3123.4|3062.6|3059.8|31183
1583722800000|2020-03-09 03:00:00|3077.4|3074.6|2877.6|2874.8|3088.6|3085.8|2819|2816.2|74173
1583726400000|2020-03-09 04:00:00|2877.5|2874.7|2876.4|2873.6|2944|2941.2|2768.3|2765.5|73031
1583730000000|2020-03-09 05:00:00|2876.2|2873.4|2985.8|2983|3001.2|2996|2810|2807.2|45884
1583733600000|2020-03-09 06:00:00|2985.3|2982.5|3033.5|3030.7|3059.8|3057|2942.3|2939.5|38516
1583737200000|2020-03-09 07:00:00|3033.8|3031|3036.9|3034.1|3055.9|3053.1|2972.9|2970.1|44670
1583740800000|2020-03-09 08:00:00|3036.6|3033.8|3261|3258.2|3296.6|3293.8|3035.6|3032.8|83198
1583744400000|2020-03-09 09:00:00|3261.3|3258.5|3371.7|3368.9|3397.7|3394.9|3236|3233.2|53884
1583748000000|2020-03-09 10:00:00|3371.9|3369.1|3218.9|3216.1|3379.2|3376.4|3195.8|3193|67114
1583751600000|2020-03-09 11:00:00|3218.1|3215.3|3226.1|3223.3|3263.5|3258.5|3199.4|3196.6|43047
1583755200000|2020-03-09 12:00:00|3227.1|3224.3|3185|3182.2|3274.9|3270.5|3162.7|3153.8|63894
1583758800000|2020-03-09 13:00:00|3184.7|3181.9|3345.6|3342.8|3368.7|3364.6|3182.4|3179.6|108121
1583762400000|2020-03-09 14:00:00|3345.4|3342.6|3407.6|3404.8|3510|3505.6|3331.9|3329.1|139374
1583766000000|2020-03-09 15:00:00|3407.8|3405|3437.9|3435.1|3470.3|3467.5|3393.7|3390.9|92630
1583769600000|2020-03-09 16:00:00|3437.7|3434.9|3349.7|3346.9|3492|3489.2|3329.1|3326.3|101028
1583773200000|2020-03-09 17:00:00|3349.2|3346.4|3272.1|3269.3|3369.8|3367|3259.8|3257|76009
1583776800000|2020-03-09 18:00:00|3272.8|3270|3167.5|3164.7|3280.2|3277.2|3071.8|3066.1|177888
1583780400000|2020-03-09 19:00:00|3167.7|3164.9|3129.3|3126.5|3179.8|3177|3085.9|3083.1|48089
1583784000000|2020-03-09 20:00:00|3129.1|3126.3|3047.9|3045.1|3141.9|3139.1|3040.3|3037.5|20001
1583791200000|2020-03-09 22:00:00|3078.9|3074.9|3201|3198.2|3201|3198.2|3047|3044.2|13447
1583794800000|2020-03-09 23:00:00|3199.9|3197.1|3270.3|3267.5|3277.1|3274.3|3198|3195.1|10746
1583798400000|2020-03-10 00:00:00|3271|3267|3305.9|3303.1|3323.5|3318.5|3233.8|3227.9|20113
1583802000000|2020-03-10 01:00:00|3306.5|3303.7|3298.6|3295.8|3348.2|3345.4|3280.7|3277.9|23595
1583805600000|2020-03-10 02:00:00|3299.3|3296.5|3331|3328.2|3331.7|3328.9|3285.4|3282.6|13395
1583809200000|2020-03-10 03:00:00|3331.3|3328.5|3362.1|3359.3|3365.7|3362.9|3321.9|3319.1|12907
1583812800000|2020-03-10 04:00:00|3361.8|3359|3347.1|3344.3|3362.1|3359.3|3330.5|3327.7|8943
1583816400000|2020-03-10 05:00:00|3348.1|3345.3|3401.9|3399.1|3403|3400.2|3347.1|3344.3|13399
1583820000000|2020-03-10 06:00:00|3402.5|3399.7|3372.2|3369.4|3402.5|3399.7|3345.9|3343.1|14131
1583823600000|2020-03-10 07:00:00|3372.6|3369.8|3292.7|3289.9|3372.6|3369.8|3267.2|3264.4|32754
1583827200000|2020-03-10 08:00:00|3292.9|3290.1|3279.4|3276.6|3395.2|3392.4|3210.6|3207.4|62361
1583830800000|2020-03-10 09:00:00|3279.1|3276.3|3373.2|3370.4|3391.4|3388.6|3260.6|3257.8|35787
1583834400000|2020-03-10 10:00:00|3373.7|3370.9|3434.1|3431.3|3467.6|3464.8|3350.7|3346.9|38051
1583838000000|2020-03-10 11:00:00|3433.2|3430.4|3467.1|3464.3|3480.2|3476.4|3403.6|3400.8|40621
1583841600000|2020-03-10 12:00:00|3466.9|3464.1|3433.6|3430.8|3489.2|3486.4|3368.6|3365.8|69635
1583845200000|2020-03-10 13:00:00|3433.3|3430.5|3381.8|3379|3433.3|3430.5|3354.6|3351.8|74252
1583848800000|2020-03-10 14:00:00|3382.1|3379.3|3328.6|3325.8|3452.4|3449.6|3316.9|3314.1|95913
1583852400000|2020-03-10 15:00:00|3328.2|3325.4|3338.2|3335.4|3375.5|3372.7|3298.5|3295.7|94271
1583856000000|2020-03-10 16:00:00|3340.6|3337.8|3398.3|3395.5|3434.7|3431.9|3325.6|3322.8|76648
1583859600000|2020-03-10 17:00:00|3398.9|3396.1|3375.9|3373.1|3430.1|3427.3|3366.2|3363.4|62515
1583863200000|2020-03-10 18:00:00|3375.7|3372.9|3477|3474.2|3526.1|3523.3|3357.2|3354.4|122976
1583866800000|2020-03-10 19:00:00|3477.3|3474.5|3484.4|3481.6|3500.2|3497.4|3471.5|3468.7|20856
1583870400000|2020-03-10 20:00:00|3484.3|3481.5|3512.2|3509.4|3514.5|3511.7|3470.8|3468|9569
1583877600000|2020-03-10 22:00:00|3493.4|3489.4|3460.7|3457.9|3504.3|3501.5|3446.4|3440|10486
1583881200000|2020-03-10 23:00:00|3460.5|3457.7|3433.6|3430.8|3476.4|3473.6|3384.5|3381.7|12274
1583884800000|2020-03-11 00:00:00|3433.3|3430.5|3517|3514.2|3521.6|3517.7|3416.5|3413.7|19162
1583888400000|2020-03-11 01:00:00|3517.3|3514.5|3602.5|3599.7|3661|3657|3517.3|3514.5|35793
1583892000000|2020-03-11 02:00:00|3603.5|3600.7|3560.9|3558.1|3603.5|3600.7|3554.8|3552|14055
1583895600000|2020-03-11 03:00:00|3561|3558.2|3557.1|3554.3|3578.4|3575.6|3546.8|3541.8|9319
1583899200000|2020-03-11 04:00:00|3557|3554.2|3540.7|3537.9|3568.8|3566|3539.2|3536.4|5807
1583902800000|2020-03-11 05:00:00|3540.5|3537.7|3520.9|3518.1|3540.7|3537.9|3472.4|3469.6|15907
1583906400000|2020-03-11 06:00:00|3521.1|3518.3|3487.6|3484.8|3539.5|3536.7|3479|3476.2|17104
1583910000000|2020-03-11 07:00:00|3487.5|3484.7|3450.3|3447.5|3509.6|3506.8|3397.8|3395|32726
1583913600000|2020-03-11 08:00:00|3450.1|3447.3|3432.8|3430|3458.7|3455.9|3395.7|3392.9|32934
1583917200000|2020-03-11 09:00:00|3433.2|3430.4|3372.8|3370|3435.3|3432.5|3366.7|3363.9|30627
1583920800000|2020-03-11 10:00:00|3372.4|3369.6|3378.9|3376.1|3392.4|3389.6|3340.9|3338.1|32442
1583924400000|2020-03-11 11:00:00|3379.1|3376.3|3358.2|3355.4|3391.5|3388.7|3339.5|3336.7|30246
1583928000000|2020-03-11 12:00:00|3358.5|3355.7|3331.7|3328.9|3390.7|3387.9|3327.6|3324.8|40844
1583931600000|2020-03-11 13:00:00|3330.7|3327.9|3365.7|3362.9|3385.9|3383.1|3321.1|3318.3|72196
1583935200000|2020-03-11 14:00:00|3366|3363.2|3387.7|3384.9|3406.4|3403.6|3348.7|3345.9|76384
1583938800000|2020-03-11 15:00:00|3388|3385.2|3359.4|3356.6|3389.7|3386.9|3332.2|3329.4|72104
1583942400000|2020-03-11 16:00:00|3359.5|3356.7|3378.5|3375.7|3411.8|3409|3346.3|3343.5|63655
1583946000000|2020-03-11 17:00:00|3378.1|3375.3|3379.5|3376.7|3385.2|3382.4|3341.1|3334.6|43886
1583949600000|2020-03-11 18:00:00|3379.2|3376.4|3326.1|3323.3|3383.2|3380.4|3288.4|3285.6|88042
1583953200000|2020-03-11 19:00:00|3326.7|3323.9|3338.4|3335.6|3341|3338.2|3294.1|3291.3|27949
1583956800000|2020-03-11 20:00:00|3338.9|3336.1|3343.6|3340.8|3351.2|3346|3300|3297.2|14299
1583964000000|2020-03-11 22:00:00|3337|3334.2|3387.2|3384.4|3396.3|3393.5|3332.5|3329.7|8340
1583967600000|2020-03-11 23:00:00|3386.8|3384|3345.4|3342.6|3387.9|3384.6|3334.3|3331.5|4345
1583971200000|2020-03-12 00:00:00|3345.9|3343.1|3376.2|3373.4|3387.7|3384.9|3316|3313.2|14752
1583974800000|2020-03-12 01:00:00|3376.7|3373.9|3136.1|3133.3|3383.7|3380.9|3109.1|3106.3|51527
1583978400000|2020-03-12 02:00:00|3136.5|3133.7|3153.4|3150.6|3187.7|3184.9|3102.7|3099.9|36723
1583982000000|2020-03-12 03:00:00|3153.9|3151.1|3170.3|3167.5|3178.8|3176|3132.8|3130|13342
1583985600000|2020-03-12 04:00:00|3169.8|3167|3200.5|3197.7|3219.3|3216.5|3163.8|3161|17067
1583989200000|2020-03-12 05:00:00|3200.6|3197.8|3213.8|3211|3217|3214.2|3165.5|3162.7|14513
1583992800000|2020-03-12 06:00:00|3214|3211.2|3189.9|3187.1|3215.8|3213|3185.8|3183|10317
1583996400000|2020-03-12 07:00:00|3190.1|3187.3|3176.3|3173.5|3210|3207.2|3158.8|3156|21564
1584000000000|2020-03-12 08:00:00|3176.1|3173.3|3165.2|3162.4|3206.2|3203.4|3155|3152.2|36480
1584003600000|2020-03-12 09:00:00|3164.6|3161.8|3163.9|3161.1|3199.2|3196.4|3146.2|3143.4|28519
1584007200000|2020-03-12 10:00:00|3163.6|3160.8|3155.1|3152.3|3171.9|3169.1|3139.9|3137.1|29065
1584010800000|2020-03-12 11:00:00|3154.6|3151.8|3138.9|3136.1|3162.2|3159.4|3117.1|3114.3|35902
1584014400000|2020-03-12 12:00:00|3138.5|3135.7|3118.4|3115.6|3160.5|3157.7|3112.4|3109.6|35144
1584018000000|2020-03-12 13:00:00|3119.3|3116.5|3155.9|3153.1|3162.9|3160.1|3041.3|3038.5|86139
1584021600000|2020-03-12 14:00:00|3156.3|3153.5|3172.3|3169.5|3189.3|3185.3|3117.2|3114.4|94875
1584025200000|2020-03-12 15:00:00|3172.7|3169.9|3183.8|3181|3249.5|3246.7|3151.9|3149.1|96251
1584028800000|2020-03-12 16:00:00|3184|3181.2|3200.1|3197.3|3200.1|3197.3|3105.3|3102.5|87008
1584032400000|2020-03-12 17:00:00|3200.9|3198.1|3153.6|3150.8|3273.8|3271|3121.4|3118.6|105021
1584036000000|2020-03-12 18:00:00|3153.3|3150.5|3169.2|3166.4|3219.4|3216.6|3110.8|3108|76463
1584039600000|2020-03-12 19:00:00|3168.8|3166|3137.9|3135.1|3187.1|3184.3|3136.8|3134|17767
1584043200000|2020-03-12 20:00:00|3138.3|3135.5|3134.9|3132.1|3149|3146.2|3119.4|3116.6|10283
1584050400000|2020-03-12 22:00:00|3117.2|3114.4|3135.6|3132.8|3164.3|3161.4|3072.1|3068.8|8873
1584054000000|2020-03-12 23:00:00|3135.9|3133.1|3144|3140|3165.2|3162.4|3100.5|3097.7|7288
1584057600000|2020-03-13 00:00:00|3143.3|3140.5|3151.4|3148.6|3190.2|3186.7|3134.5|3131.7|10747
1584061200000|2020-03-13 01:00:00|3151.8|3149|3112.8|3110|3199.3|3196.4|3098.7|3095.9|20856
1584064800000|2020-03-13 02:00:00|3111.8|3109|3143.8|3141|3152.7|3149.9|3103.5|3100.7|9830
1584068400000|2020-03-13 03:00:00|3143.4|3140.6|3155.5|3152.7|3162.4|3159.6|3123.3|3120.5|8670
1584072000000|2020-03-13 04:00:00|3155.9|3153.1|3215.3|3212.5|3215.3|3212.5|3151.9|3149.1|14789
1584075600000|2020-03-13 05:00:00|3215.4|3212.6|3238.5|3235.7|3292.1|3289.3|3213.3|3210.5|27725
1584079200000|2020-03-13 06:00:00|3239.3|3236.5|3264.5|3261.7|3278.4|3275.6|3206.4|3203.6|14440
1584082800000|2020-03-13 07:00:00|3264.4|3261.6|3342.1|3339.3|3361.9|3359.1|3254.9|3251.3|21398
1584086400000|2020-03-13 08:00:00|3342.2|3339.4|3297.8|3295|3352.7|3349.9|3286.2|3283.4|22041
1584090000000|2020-03-13 09:00:00|3297.3|3294.5|3345.6|3342.8|3350.4|3347.6|3292.4|3289.6|19492
1584093600000|2020-03-13 10:00:00|3346.5|3343.7|3346.7|3343.9|3358.5|3355.7|3324.7|3321.9|23144
1584097200000|2020-03-13 11:00:00|3344.7|3341.9|3356|3353.2|3371|3368.2|3338.1|3335.3|22367
1584100800000|2020-03-13 12:00:00|3356.6|3353.8|3379.6|3376.8|3420.7|3417.9|3341.6|3338.8|37138
1584104400000|2020-03-13 13:00:00|3379|3376.2|3286.1|3283.3|3380|3377.2|3264.5|3261.7|79112
1584108000000|2020-03-13 14:00:00|3286.2|3283.4|3256.3|3253.5|3336.8|3334|3250.1|3247.3|63899
1584111600000|2020-03-13 15:00:00|3257.2|3254.4|3184|3181.2|3281.3|3278.5|3156|3153.2|61524
1584115200000|2020-03-13 16:00:00|3183.2|3180.4|3215.8|3213|3255.2|3252.4|3150.7|3147.9|63668
1584118800000|2020-03-13 17:00:00|3215.6|3212.8|3270|3267.2|3276.4|3273.6|3198.6|3195.8|44742
1584122400000|2020-03-13 18:00:00|3269.4|3266.6|3231.6|3228.8|3275|3272.2|3195.2|3192.4|48919
1584126000000|2020-03-13 19:00:00|3231.2|3228.4|3347.3|3344.5|3434.1|3431.3|3197.7|3194.9|39734
1584129600000|2020-03-13 20:00:00|3347.8|3345|3329.3|3319.3|3374.7|3371.9|3305.8|3300.6|22048
1584309600000|2020-03-15 22:00:00|3337.1|3327.1|3060.6|3057.8|3337.1|3327.1|3048|3043.8|31373
1584313200000|2020-03-15 23:00:00|3060.3|3057.5|3080.2|3077.4|3096.2|3093.4|3010.5|3007.6|17955
1584316800000|2020-03-16 00:00:00|3080.3|3077.5|3131.8|3129|3169.3|3166.5|3074.2|3071.4|18137
1584320400000|2020-03-16 01:00:00|3130.8|3128|3165.9|3163.1|3175.4|3172.6|3106.3|3103.5|13905
1584324000000|2020-03-16 02:00:00|3165|3162.2|3156.7|3153.9|3189.9|3187.1|3130.7|3127.9|13509
1584327600000|2020-03-16 03:00:00|3157.4|3153.4|3156.7|3153.9|3164.9|3162.1|3134.6|3131.8|4277
1584331200000|2020-03-16 04:00:00|3156.3|3153.5|3148.8|3146|3172.4|3169.6|3143.2|3140.4|2824
1584334800000|2020-03-16 05:00:00|3149.3|3146.5|3115.9|3113.1|3159.8|3157|3111.9|3108|6699
1584338400000|2020-03-16 06:00:00|3115.8|3113|3065.3|3062.5|3126.9|3124.1|3065.3|3062.5|10234
1584342000000|2020-03-16 07:00:00|3065.4|3062.6|3095.9|3093.1|3119|3116|3048.8|3046|15692
1584345600000|2020-03-16 08:00:00|3096|3093.2|3038.4|3035.6|3112.4|3109.6|3033|3030.2|17482
1584349200000|2020-03-16 09:00:00|3039.4|3036.6|3044|3041.2|3062|3059|3029.4|3026.6|12432
1584352800000|2020-03-16 10:00:00|3044.5|3041.7|3023.4|3020.6|3049.6|3046.8|3009.3|3006.5|15087
1584356400000|2020-03-16 11:00:00|3023.5|3020.7|2947.8|2945|3029|3026.2|2940.3|2937.5|24410
1584360000000|2020-03-16 12:00:00|2947.7|2944.9|2925.2|2922.4|2997.4|2994.1|2913.7|2910.9|32846
1584363600000|2020-03-16 13:00:00|2925.8|2923|2963.4|2960.6|2980.5|2977.7|2848.2|2843.8|60817
1584367200000|2020-03-16 14:00:00|2963.8|2961|3023.3|3020.5|3066.9|3064.1|2933.4|2930.6|70127
1584370800000|2020-03-16 15:00:00|3022.9|3020.1|3026.3|3023.5|3074.1|3071.3|2994.8|2992|70577
1584374400000|2020-03-16 16:00:00|3027.3|3024.5|2943.1|2940.3|3037.8|3035|2926.1|2923.3|49061
1584378000000|2020-03-16 17:00:00|2944|2941.2|2911.3|2908.5|2968.1|2965.3|2892.3|2889.5|46103
1584381600000|2020-03-16 18:00:00|2910.8|2908|2930.1|2927.3|2948.4|2945.6|2878.5|2873.2|72856
1584385200000|2020-03-16 19:00:00|2929.6|2926.8|2897.7|2894.9|2952.8|2949.8|2894.2|2891.4|23151
1584388800000|2020-03-16 20:00:00|2897.2|2894.4|2899.2|2896.4|2928.2|2925.4|2884.7|2881.9|11583
1584396000000|2020-03-16 22:00:00|2897.3|2887.3|2935.3|2932.5|2941.6|2938.8|2893.8|2887.3|3934
1584399600000|2020-03-16 23:00:00|2936.3|2933.5|2944.8|2942|2964.3|2961.5|2936.3|2932.9|3308
1584403200000|2020-03-17 00:00:00|2944.3|2941.5|3017.3|3014.5|3025.4|3020.1|2930.3|2927.5|11198
1584406800000|2020-03-17 01:00:00|3016.8|3014|2998.8|2996|3051.7|3048.9|2995.8|2993|15255
1584410400000|2020-03-17 02:00:00|2998.3|2995.5|2992.5|2989.7|3018|3015.2|2947.8|2945|12649
1584414000000|2020-03-17 03:00:00|2991.5|2988.7|3019.5|3016.7|3020.5|3017.7|2984.9|2982.1|5650
1584417600000|2020-03-17 04:00:00|3019|3016.2|3033.9|3031.1|3035.5|3032.7|2995.9|2993.1|5587
1584421200000|2020-03-17 05:00:00|3032.9|3030.1|3029|3026.2|3033.9|3031.1|3002.4|2999.6|6671
1584424800000|2020-03-17 06:00:00|3029.5|3026.7|3021.1|3018.3|3030|3027.2|3002.5|2999.7|3746
1584428400000|2020-03-17 07:00:00|3022|3019.2|3050.7|3047.9|3054.2|3051.4|3020|3017.2|7194
1584432000000|2020-03-17 08:00:00|3050.2|3047.4|2939.3|2936.5|3060.2|3057.4|2932.3|2929.5|19681
1584435600000|2020-03-17 09:00:00|2939.2|2936.4|2921.3|2918.5|2962.8|2960|2899.2|2896.4|18416
1584439200000|2020-03-17 10:00:00|2920.8|2918|2973.3|2970.5|2974.8|2972|2908.8|2906|12941
1584442800000|2020-03-17 11:00:00|2973.4|2970.6|2922.4|2919.6|2983.3|2980.5|2917.4|2914.6|16455
1584446400000|2020-03-17 12:00:00|2922.9|2920.1|2900.8|2898|2931.4|2928.6|2877.4|2874.6|27264
1584450000000|2020-03-17 13:00:00|2900.3|2897.5|2881.1|2878.3|2932.3|2929.5|2871.1|2868.3|51890
1584453600000|2020-03-17 14:00:00|2880.1|2877.3|2900.2|2897.4|2936.7|2933.9|2871.2|2868.4|46031
1584457200000|2020-03-17 15:00:00|2899.2|2896.4|2925.8|2923|2949.1|2946.3|2888.2|2885.4|38568
1584460800000|2020-03-17 16:00:00|2926.3|2923.5|2846.3|2843.5|2969.3|2966.5|2843.3|2840.5|51033
1584464400000|2020-03-17 17:00:00|2846.4|2843.6|2813.3|2810.5|2866.8|2864|2811.3|2808.5|48081
1584468000000|2020-03-17 18:00:00|2812.3|2809.5|2735.1|2732.3|2828.3|2825.5|2720.2|2717.3|73766
1584471600000|2020-03-17 19:00:00|2735.2|2732.4|2731.3|2728.5|2760.2|2757.4|2714.2|2711.4|18104
1584475200000|2020-03-17 20:00:00|2732.2|2729.4|2725|2715|2736.3|2733.5|2706.2|2703.4|8280
1584482400000|2020-03-17 22:00:00|2732.6|2728.6|2729.5|2726.7|2759.6|2756.7|2700.4|2697.1|4930
1584486000000|2020-03-17 23:00:00|2730|2727.2|2693.4|2690.6|2742.5|2739.7|2663|2657.6|4209
1584489600000|2020-03-18 00:00:00|2693.5|2690.7|2751.5|2748.7|2752.5|2749.7|2688.9|2686.1|6317
1584493200000|2020-03-18 01:00:00|2751|2748.2|2735.6|2732.8|2756.5|2753.7|2708.6|2705.8|4729
1584496800000|2020-03-18 02:00:00|2736.6|2733.8|2750.7|2747.9|2754.2|2751.4|2733.6|2730.8|1947
1584500400000|2020-03-18 03:00:00|2748.7|2745.9|2746.7|2743.9|2755.7|2752.9|2737.7|2734.9|3120
1584504000000|2020-03-18 04:00:00|2745.8|2743|2738.8|2736|2757.8|2755|2727.8|2725|2040
1584507600000|2020-03-18 05:00:00|2737.8|2735|2676.8|2674|2747.8|2745|2676.8|2674|3338
1584511200000|2020-03-18 06:00:00|2675.8|2673|2679.9|2677.1|2704.9|2702.1|2662.9|2660|2771
1584514800000|2020-03-18 07:00:00|2678.9|2676.1|2663|2660.2|2685.5|2682.2|2652.9|2649.6|3462
1584518400000|2020-03-18 08:00:00|2663.5|2660.7|2663.1|2660.3|2669.9|2667.1|2626.9|2624.1|7493
1584522000000|2020-03-18 09:00:00|2663.6|2660.8|2570.5|2567.7|2685.1|2682.3|2553.5|2550.7|9726
1584525600000|2020-03-18 10:00:00|2570|2567.2|2569.1|2566.3|2603.6|2600.8|2551.1|2548.2|8874
1584529200000|2020-03-18 11:00:00|2569.2|2566.4|2527.1|2524.3|2588.7|2585.9|2524.1|2521.3|11088
1584532800000|2020-03-18 12:00:00|2526.1|2523.3|2493.1|2490.3|2541.2|2538.4|2489.1|2486.3|27022
1584536400000|2020-03-18 13:00:00|2493.6|2490.8|2470.2|2467.4|2496.1|2493.3|2422.1|2418.7|32389
1584540000000|2020-03-18 14:00:00|2470.7|2467.9|2383.2|2380.4|2486.2|2483.4|2381.2|2378.4|27649
1584543600000|2020-03-18 15:00:00|2382.2|2379.4|2350.8|2348|2393.2|2390.4|2316.2|2313.4|23273
1584547200000|2020-03-18 16:00:00|2350.3|2347.5|2267.3|2264.5|2352.3|2349.5|2259.3|2256.5|18587
1584550800000|2020-03-18 17:00:00|2267.9|2265.1|2162|2159.2|2283.3|2280.5|2110.8|2104.5|24946
1584554400000|2020-03-18 18:00:00|2162.6|2158.6|2208.6|2205.8|2281.6|2278.8|2053.6|2050.8|35369
1584558000000|2020-03-18 19:00:00|2210.6|2207.8|2262.7|2259.9|2296.2|2292.3|2201.6|2198.8|10824
1584561600000|2020-03-18 20:00:00|2262.6|2259.8|2289.7|2286.9|2299.8|2295.9|2255.2|2249.8|3288
1584568800000|2020-03-18 22:00:00|2288.9|2278.9|2349.8|2347|2364.9|2354.9|2252.8|2249.4|1543
1584572400000|2020-03-18 23:00:00|2350.8|2348|2407|2403|2430.5|2425.6|2304.3|2297.9|963
1584576000000|2020-03-19 00:00:00|2406.4|2403.6|2318.1|2314.1|2449.5|2443.1|2299.5|2296.7|1984
1584579600000|2020-03-19 01:00:00|2317|2314.2|2338.3|2334.3|2355.3|2349.9|2258.1|2251.2|1040
1584583200000|2020-03-19 02:00:00|2341.3|2331.3|2201.9|2197.9|2343.3|2337.4|2198.3|2191.9|1029
1584586800000|2020-03-19 03:00:00|2201.4|2197.4|2205|2201|2261|2255.6|2179.9|2172.9|989
1584590400000|2020-03-19 04:00:00|2204|2200|2273.1|2270.3|2293.6|2286.6|2204|2197|693
1584594000000|2020-03-19 05:00:00|2276.7|2266.7|2333.6|2330.8|2348.7|2344.3|2266.1|2262.2|956
1584597600000|2020-03-19 06:00:00|2334.7|2330.7|2359.3|2356.5|2394.9|2388|2328.3|2321.3|873
1584601200000|2020-03-19 07:00:00|2359.8|2357|2307.1|2303.1|2379.9|2375|2257.5|2250|1698
1584604800000|2020-03-19 08:00:00|2306.5|2303.7|2408.6|2405.8|2424.2|2420.3|2303.5|2299.1|2182
1584608400000|2020-03-19 09:00:00|2408.1|2405.3|2338.3|2334.3|2416.7|2413.3|2333.2|2328.3|1670
1584612000000|2020-03-19 10:00:00|2337.8|2333.8|2312.8|2310|2364.8|2360.4|2281.3|2276.9|2526
1584615600000|2020-03-19 11:00:00|2313.8|2311|2253.5|2250.7|2341|2338.1|2249.5|2244.6|1375
1584619200000|2020-03-19 12:00:00|2250.5|2247.7|2260.5|2257.7|2276.1|2271.7|2238.5|2235.7|1507
1584622800000|2020-03-19 13:00:00|2261|2258.2|2285.9|2281.9|2329.1|2325.7|2218.3|2211.8|3926
1584626400000|2020-03-19 14:00:00|2286.4|2282.4|2369.7|2366.9|2389.8|2386.9|2266.3|2261.9|84779
1584630000000|2020-03-19 15:00:00|2370.7|2367.9|2448.7|2445.9|2569|2566.2|2370.7|2367.9|48097
1584633600000|2020-03-19 16:00:00|2448.6|2445.8|2545.8|2543|2579.3|2575|2413.3|2407|24328
1584637200000|2020-03-19 17:00:00|2546.8|2544|2565|2561|2594.9|2592.1|2494.5|2491.7|24305
1584640800000|2020-03-19 18:00:00|2564.5|2561.7|2630.1|2627.3|2834.1|2824.1|2547.2|2544.4|54541
1584644400000|2020-03-19 19:00:00|2629.6|2626.8|2603|2600.2|2636.4|2632.7|2594.2|2589.5|13496
1584648000000|2020-03-19 20:00:00|2603.5|2600.7|2569.7|2566.9|2617.1|2611.7|2552.2|2548.8|7009
1584655200000|2020-03-19 22:00:00|2569.9|2559.9|2564.7|2560.7|2596.3|2591|2539.8|2534.4|1571
1584658800000|2020-03-19 23:00:00|2564.1|2561.3|2655.7|2651.7|2668.6|2665.2|2549.2|2546.4|1638
1584662400000|2020-03-20 00:00:00|2654.8|2650.8|2593|2589|2667.2|2661.2|2590.9|2586.1|1448
1584666000000|2020-03-20 01:00:00|2592|2588|2631.5|2628.7|2650.9|2644.4|2573.4|2570|2091
1584669600000|2020-03-20 02:00:00|2632|2629.2|2721.4|2718.6|2722.5|2719.6|2624.5|2621.6|1589
1584673200000|2020-03-20 03:00:00|2720.9|2718.1|2711.6|2707.6|2738.3|2735.5|2681.5|2677.1|1079
1584676800000|2020-03-20 04:00:00|2711|2708.2|2706.6|2703.8|2735|2731.7|2689.5|2686.7|782
1584680400000|2020-03-20 05:00:00|2707.6|2704.8|2654.7|2651.9|2712.2|2708.8|2628.8|2626|1362
1584684000000|2020-03-20 06:00:00|2655.3|2651.3|2777.9|2775.1|2787.9|2785|2651.7|2648.3|2415
1584687600000|2020-03-20 07:00:00|2778.4|2775.6|2757.1|2754.3|2781.1|2778.2|2704.1|2700.7|2654
1584691200000|2020-03-20 08:00:00|2756.1|2753.3|2786.3|2783.5|2827|2824.2|2748.1|2742.8|3817
1584694800000|2020-03-20 09:00:00|2786.2|2783.4|2826.3|2823.5|2854.2|2851.4|2778.3|2774.8|2957
1584698400000|2020-03-20 10:00:00|2827.2|2824.4|2726.4|2723.6|2837.4|2834.5|2724.4|2721.5|4259
1584702000000|2020-03-20 11:00:00|2725.4|2722.6|2669|2666.2|2744.6|2741.2|2645.3|2642.4|8460
1584705600000|2020-03-20 12:00:00|2670|2667.2|2561.1|2558.3|2686.4|2682.2|2518.7|2512.3|14223
1584709200000|2020-03-20 13:00:00|2561.7|2557.7|2455.7|2452.9|2620|2617.2|2429.5|2425.6|24984
1584712800000|2020-03-20 14:00:00|2455.2|2452.4|2504.8|2502|2536.2|2532.9|2435.7|2432.8|13816
1584716400000|2020-03-20 15:00:00|2504.9|2502.1|2395|2392.2|2524.8|2522|2344.6|2341.8|31338
1584720000000|2020-03-20 16:00:00|2395.4|2392.6|2550.9|2548.1|2585.9|2583|2388.5|2385.7|22261
1584723600000|2020-03-20 17:00:00|2550.4|2547.6|2509.4|2506.6|2596.9|2594.1|2461.8|2459|25549
1584727200000|2020-03-20 18:00:00|2511.3|2508.5|2323.1|2320.3|2528.6|2525.7|2250.5|2247.7|57430
1584730800000|2020-03-20 19:00:00|2322.1|2319.3|2386.4|2383.6|2400.3|2397.5|2307.2|2304.3|7016
1584734400000|2020-03-20 20:00:00|2386.9|2384.1|2380.3|2370.3|2398.1|2394.7|2334.4|2328.5|3623
1584914400000|2020-03-22 22:00:00|2295.5|2285.5|2170.2|2167.4|2324.3|2320.3|2106.7|2103|11855
1584918000000|2020-03-22 23:00:00|2170.7|2166.7|2180.7|2177.9|2197.8|2191.3|2109.2|2103.6|3261
1584921600000|2020-03-23 00:00:00|2181.8|2177.8|2252.3|2248.3|2280.2|2275.2|2181.8|2176.8|6038
1584925200000|2020-03-23 01:00:00|2252.1|2248.1|2281.8|2277.8|2348.1|2343.5|2233|2228|3729
1584928800000|2020-03-23 02:00:00|2281.1|2278.3|2301.1|2298.3|2308.9|2306|2235.2|2229.2|1611
1584932400000|2020-03-23 03:00:00|2301.2|2297.2|2296.4|2292.4|2337.7|2333.2|2281.9|2279|1306
1584936000000|2020-03-23 04:00:00|2296.8|2292.8|2315.5|2311.5|2327.9|2324.4|2290.7|2284.7|351
1584939600000|2020-03-23 05:00:00|2318.5|2308.5|2312.1|2308.1|2323.4|2317|2269|2262.6|748
1584943200000|2020-03-23 06:00:00|2311.6|2307.6|2310.8|2306.8|2344.1|2340.2|2296.9|2292.3|986
1584946800000|2020-03-23 07:00:00|2311.3|2307.3|2317.5|2314.7|2332.6|2329.3|2279.8|2276.4|1004
1584950400000|2020-03-23 08:00:00|2316.7|2313.9|2260.4|2257.6|2324.5|2321.7|2239.8|2237|3085
1584954000000|2020-03-23 09:00:00|2259.5|2256.7|2270.2|2267.4|2311.4|2308.6|2255.4|2252.6|393697
1584957600000|2020-03-23 10:00:00|2269.2|2266.4|2258.5|2255.7|2285.3|2282.5|2251.2|2248.4|15761
1584961200000|2020-03-23 11:00:00|2258.6|2255.8|2263.4|2260.6|2267.6|2264.8|2223.4|2220.6|20291
1584964800000|2020-03-23 12:00:00|2263|2260.2|2354.3|2351.5|2391.5|2388.7|2262.5|2259.7|67419
1584968400000|2020-03-23 13:00:00|2353.8|2351|2311.1|2308.3|2381.9|2379.1|2255.3|2252.5|72769
1584972000000|2020-03-23 14:00:00|2311.6|2308.8|2290.8|2288|2335.8|2333|2249.5|2246.7|61934
1584975600000|2020-03-23 15:00:00|2290.3|2287.5|2216.5|2213.7|2308|2305.2|2212.4|2209.6|64172
1584979200000|2020-03-23 16:00:00|2215.6|2212.8|2296.7|2293.9|2305.7|2302.9|2214.7|2211.9|67198
1584982800000|2020-03-23 17:00:00|2296.3|2293.5|2290.9|2288.1|2323.2|2320.4|2255.2|2252.4|53921
1584986400000|2020-03-23 18:00:00|2291.4|2288.6|2373.4|2370.6|2404.7|2401.9|2242.9|2240.1|87284
1584990000000|2020-03-23 19:00:00|2372.6|2369.8|2387|2384.2|2388.8|2386|2350.3|2347.5|19732
1584993600000|2020-03-23 20:00:00|2386.1|2383.3|2412.1|2409.3|2440|2437.2|2376.5|2373.7|10136
1585000800000|2020-03-23 22:00:00|2432.9|2430.1|2448.7|2445.9|2465.3|2462.5|2416.8|2413.9|5709
1585004400000|2020-03-23 23:00:00|2448.3|2445.5|2477.7|2474.9|2492.3|2489.3|2441.3|2438.5|5763
1585008000000|2020-03-24 00:00:00|2477.6|2474.8|2462.2|2459.4|2481.4|2475.7|2405|2402.2|15451
1585011600000|2020-03-24 01:00:00|2463|2460.2|2512.1|2509.3|2514.7|2511.9|2450.3|2447.5|18254
1585015200000|2020-03-24 02:00:00|2511.7|2508.9|2482.8|2480|2513.1|2510.3|2467.7|2464.9|10480
1585018800000|2020-03-24 03:00:00|2483.6|2480.8|2452.5|2449.7|2486.1|2483.3|2444.4|2441.6|10114
1585022400000|2020-03-24 04:00:00|2452.1|2449.3|2471.5|2468.7|2478|2475.2|2436.9|2434.1|8687
1585026000000|2020-03-24 05:00:00|2471.9|2469.1|2473.6|2470.8|2486.2|2483.4|2443.5|2440.7|9482
1585029600000|2020-03-24 06:00:00|2474.4|2471.6|2499|2496.2|2517.3|2514.5|2460.3|2457.5|15541
1585033200000|2020-03-24 07:00:00|2499.4|2496.6|2484.5|2481.7|2503.9|2501.1|2464.6|2461.8|11788
1585036800000|2020-03-24 08:00:00|2485|2482.2|2492.5|2489.7|2514|2511.2|2455.2|2452.4|22600
1585040400000|2020-03-24 09:00:00|2491.6|2488.8|2522.4|2519.6|2537.2|2534.4|2480.7|2477.9|20555
1585044000000|2020-03-24 10:00:00|2523.3|2520.5|2505.8|2503|2553.8|2551|2495.2|2492.4|20919
1585047600000|2020-03-24 11:00:00|2504.9|2502.1|2427.7|2424.9|2513.3|2510.5|2413.9|2411.1|25554
1585051200000|2020-03-24 12:00:00|2427.3|2424.5|2465.7|2462.9|2478.7|2475.9|2414|2411.2|33966
1585054800000|2020-03-24 13:00:00|2466.5|2463.7|2405.6|2402.8|2490.7|2487.9|2390.4|2387.6|67101
1585058400000|2020-03-24 14:00:00|2406|2403.2|2386.9|2384.1|2413.1|2410.3|2365.4|2362.6|72309
1585062000000|2020-03-24 15:00:00|2387|2384.2|2408|2405.2|2424.9|2422.1|2365.8|2363|56050
1585065600000|2020-03-24 16:00:00|2407.6|2404.8|2398.1|2395.3|2428.3|2425.5|2383.8|2381|54676
1585069200000|2020-03-24 17:00:00|2399.1|2396.3|2357.1|2354.3|2406.1|2403.3|2353.7|2350.9|39825
1585072800000|2020-03-24 18:00:00|2357|2354.2|2431.7|2428.9|2461.7|2458.9|2354|2351.2|66451
1585076400000|2020-03-24 19:00:00|2431.3|2428.5|2437.4|2434.6|2453.2|2450.4|2413.1|2410.3|14432
1585080000000|2020-03-24 20:00:00|2437.3|2434.5|2478.9|2476.1|2491|2486.1|2430.5|2427.7|11380
1585087200000|2020-03-24 22:00:00|2489.5|2479.5|2536.1|2533.3|2553.2|2549.1|2466.2|2463.4|7432
1585090800000|2020-03-24 23:00:00|2536.2|2533.4|2507.2|2504.4|2536.2|2533.4|2477.5|2474.7|5565
1585094400000|2020-03-25 00:00:00|2506.9|2504.1|2497.4|2494.6|2528.4|2525.6|2494.9|2492.1|13289
1585098000000|2020-03-25 01:00:00|2498.2|2495.4|2541.9|2539.1|2565.4|2562.6|2498.2|2495.4|18820
1585101600000|2020-03-25 02:00:00|2542.8|2540|2533.9|2531.1|2559|2556.2|2515.8|2513|11097
1585105200000|2020-03-25 03:00:00|2533.8|2531|2528.9|2526.1|2540|2537.2|2513.2|2510.4|7016
1585108800000|2020-03-25 04:00:00|2529|2526.2|2537.4|2534.6|2545.1|2542.3|2514.7|2511.8|7893
1585112400000|2020-03-25 05:00:00|2537.5|2534.7|2548.5|2545.7|2553.1|2550.3|2520|2517.2|14647
1585116000000|2020-03-25 06:00:00|2548.9|2546.1|2539.5|2536.7|2549.5|2546.7|2524.4|2521.6|7609
1585119600000|2020-03-25 07:00:00|2539.9|2537.1|2526.9|2524.1|2541.7|2538.9|2514.3|2511.5|12583
1585123200000|2020-03-25 08:00:00|2527.7|2524.9|2501.5|2498.7|2527.7|2524.9|2486.4|2483.6|22813
1585126800000|2020-03-25 09:00:00|2502.3|2499.5|2486.8|2484|2532.7|2529.9|2472.7|2469.9|17496
1585130400000|2020-03-25 10:00:00|2486.3|2483.5|2388.3|2385.5|2486.3|2483.5|2365.5|2362.7|35696
1585134000000|2020-03-25 11:00:00|2388.5|2385.7|2428|2425.2|2433.9|2431.1|2385.3|2382.5|27761
1585137600000|2020-03-25 12:00:00|2429|2426.2|2397.5|2394.7|2429.1|2426.3|2378.7|2375.9|31550
1585141200000|2020-03-25 13:00:00|2398.3|2395.5|2414.7|2411.9|2447.5|2444.7|2382.6|2379.8|53784
1585144800000|2020-03-25 14:00:00|2414.8|2412|2421.9|2419.1|2430.6|2427.8|2350.3|2347.5|70012
1585148400000|2020-03-25 15:00:00|2422.3|2419.5|2436.7|2433.9|2487.4|2484.6|2412.4|2409.6|56798
1585152000000|2020-03-25 16:00:00|2436.5|2433.7|2500.3|2497.5|2512.1|2509.3|2435.4|2432.6|46727
1585155600000|2020-03-25 17:00:00|2500.2|2497.4|2524|2521.2|2544.2|2541.4|2487.3|2484.5|38023
1585159200000|2020-03-25 18:00:00|2524.1|2521.3|2540.6|2537.8|2543.8|2541|2481.1|2478.3|48047
1585162800000|2020-03-25 19:00:00|2540.7|2537.9|2508|2505.2|2547|2544.2|2507.2|2504.4|16977
1585166400000|2020-03-25 20:00:00|2507.6|2504.8|2491.3|2488.5|2515.6|2512.8|2479.1|2476.3|9380
1585173600000|2020-03-25 22:00:00|2497.2|2487.2|2499.7|2496.9|2528.1|2523.6|2488.5|2485.6|3369
1585177200000|2020-03-25 23:00:00|2500.5|2497.7|2489.8|2487|2505.7|2502.9|2460.3|2457.3|5275
1585180800000|2020-03-26 00:00:00|2489|2486.2|2520.9|2518.1|2528.8|2526|2480.4|2477.6|10670
1585184400000|2020-03-26 01:00:00|2521.3|2518.5|2480.5|2477.7|2521.4|2518.6|2468.1|2465.3|13678
1585188000000|2020-03-26 02:00:00|2481.3|2478.5|2474.6|2471.8|2486.5|2483.7|2465.9|2463.1|10980
1585191600000|2020-03-26 03:00:00|2475.5|2472.7|2483.7|2480.9|2488.8|2486|2472.7|2469.9|7706
1585195200000|2020-03-26 04:00:00|2484.8|2482|2481.3|2478.5|2487|2484.2|2476.3|2473.5|5614
1585198800000|2020-03-26 05:00:00|2482.1|2479.3|2487.2|2484.4|2489.1|2486.3|2476.1|2473.3|7660
1585202400000|2020-03-26 06:00:00|2486.2|2483.4|2461.6|2458.8|2490.2|2487.4|2457.8|2455|10139
1585206000000|2020-03-26 07:00:00|2462.6|2459.8|2433.9|2431.1|2463.6|2460.8|2423.3|2420.5|17484
1585209600000|2020-03-26 08:00:00|2433.2|2430.4|2454.1|2451.3|2458|2455.2|2408.4|2405.6|26804
1585213200000|2020-03-26 09:00:00|2454.9|2452.1|2439.3|2436.5|2473.8|2471|2431.4|2428.6|19853
1585216800000|2020-03-26 10:00:00|2438.3|2435.5|2438.9|2436.1|2477.6|2474.8|2435.7|2432.9|20415
1585220400000|2020-03-26 11:00:00|2439.4|2436.6|2443.1|2440.3|2467.4|2464.6|2436.9|2434.1|13081
1585224000000|2020-03-26 12:00:00|2442.7|2439.9|2441.5|2438.7|2448.2|2445.4|2412.4|2409.6|29508
1585227600000|2020-03-26 13:00:00|2441.3|2438.5|2428|2425.2|2467|2464.2|2397.2|2394.4|73017
1585231200000|2020-03-26 14:00:00|2428.4|2425.6|2457.1|2454.3|2468.7|2465.9|2401.3|2398.5|59316
1585234800000|2020-03-26 15:00:00|2456.9|2454.1|2418.4|2415.6|2460.9|2458.1|2401.1|2398.3|49118
1585238400000|2020-03-26 16:00:00|2419.2|2416.4|2401.7|2398.9|2424.3|2421.5|2380.4|2377.6|45572
1585242000000|2020-03-26 17:00:00|2401.9|2399.1|2340.2|2337.4|2402.7|2399.9|2314.9|2312.1|60017
1585245600000|2020-03-26 18:00:00|2340|2337.2|2355.1|2352.3|2376.6|2373.8|2320.6|2317.8|63445
1585249200000|2020-03-26 19:00:00|2355|2352.2|2397.7|2394.9|2402.8|2400|2352.3|2349.5|21172
1585252800000|2020-03-26 20:00:00|2397.3|2394.5|2394.6|2391.8|2404.3|2401.5|2378.7|2375.9|7899
1585260000000|2020-03-26 22:00:00|2405.4|2395.4|2387.5|2384.7|2420.3|2413.8|2380.1|2377.3|4562
1585263600000|2020-03-26 23:00:00|2387.9|2385.1|2385.1|2382.3|2398.2|2395.4|2370.7|2367.9|4721
1585267200000|2020-03-27 00:00:00|2385.3|2382.5|2408|2405.2|2412.9|2410.1|2379.7|2376.9|11402
1585270800000|2020-03-27 01:00:00|2407.4|2404.6|2387.4|2384.6|2414|2411.2|2380.5|2377.7|13188
1585274400000|2020-03-27 02:00:00|2387.6|2384.8|2379.9|2377.1|2387.9|2385.1|2357.7|2354.9|11461
1585278000000|2020-03-27 03:00:00|2380.6|2377.8|2389|2386.2|2395.1|2392.3|2368.8|2366|8351
1585281600000|2020-03-27 04:00:00|2388.9|2386.1|2385.9|2383.1|2395.1|2392.3|2379.7|2376.9|4234
1585285200000|2020-03-27 05:00:00|2385.1|2382.3|2388.8|2386|2389.7|2386.9|2376.6|2373.8|5326
1585288800000|2020-03-27 06:00:00|2388|2385.2|2378.2|2375.4|2394.1|2391.3|2372.9|2370.1|7090
1585292400000|2020-03-27 07:00:00|2378|2375.2|2353.8|2351|2378.2|2375.4|2346.7|2343.9|13109
1585296000000|2020-03-27 08:00:00|2353.7|2350.9|2367.2|2364.4|2369.6|2366.8|2340|2337.2|21289
1585299600000|2020-03-27 09:00:00|2368|2365.2|2354.8|2352|2376.3|2373.5|2322.7|2319.9|19605
1585303200000|2020-03-27 10:00:00|2354.4|2351.6|2346.4|2343.6|2368|2365.2|2337.8|2335|13889
1585306800000|2020-03-27 11:00:00|2346.9|2344.1|2330.3|2327.5|2354.6|2351.8|2319.4|2316.6|14797
1585310400000|2020-03-27 12:00:00|2330.4|2327.6|2280.4|2277.6|2330.4|2327.6|2256.4|2253.6|43339
1585314000000|2020-03-27 13:00:00|2281.4|2278.6|2242.3|2239.5|2281.8|2279|2226.9|2224.1|65536
1585317600000|2020-03-27 14:00:00|2241.8|2239|2227.4|2224.6|2262.4|2259.6|2204.8|2202|54948
1585321200000|2020-03-27 15:00:00|2226.5|2223.7|2217.7|2214.9|2246.6|2243.8|2216.8|2214|41704
1585324800000|2020-03-27 16:00:00|2217.5|2214.7|2249.3|2246.5|2266.1|2263.3|2214.6|2211.8|43723
1585328400000|2020-03-27 17:00:00|2249.7|2246.9|2222.7|2219.9|2249.7|2246.9|2219.2|2216.4|39566
1585332000000|2020-03-27 18:00:00|2219.8|2217|2273.3|2270.5|2283.5|2280.7|2193.3|2190.5|71854
1585335600000|2020-03-27 19:00:00|2272.4|2269.6|2258.1|2255.3|2276.3|2273.5|2254.3|2251.5|14178
1585339200000|2020-03-27 20:00:00|2258.6|2255.8|2292.4|2282.4|2298.5|2294.6|2256.5|2253.7|8034
1585519200000|2020-03-29 22:00:00|2203.1|2193.1|2166.4|2163.6|2228.6|2223.6|2133.6|2130.8|30306
1585522800000|2020-03-29 23:00:00|2166.5|2163.7|2169.6|2166.8|2180.6|2177.8|2159.4|2156.6|8531
1585526400000|2020-03-30 00:00:00|2169.9|2167.1|2206.2|2203.4|2219.2|2216.4|2169.9|2167.1|18196
1585530000000|2020-03-30 01:00:00|2206.8|2204|2172.8|2170|2210|2207.2|2169.1|2166.3|17970
1585533600000|2020-03-30 02:00:00|2172.6|2169.8|2175.4|2172.6|2189.3|2186.5|2170.2|2167.4|11723
1585537200000|2020-03-30 03:00:00|2174.6|2171.8|2187.7|2184.9|2192.6|2189.8|2163.8|2161|7816
1585540800000|2020-03-30 04:00:00|2188.1|2185.3|2191.7|2188.9|2200.9|2198.1|2175|2172.2|7842
1585544400000|2020-03-30 05:00:00|2190.7|2187.9|2223.2|2220.4|2223.4|2220.6|2190.3|2187.5|9739
1585548000000|2020-03-30 06:00:00|2223.4|2220.6|2191.9|2189.1|2224.8|2222|2187|2184.2|11073
1585551600000|2020-03-30 07:00:00|2192.9|2190.1|2166.2|2163.4|2202.7|2199.9|2152.7|2149.9|21652
1585555200000|2020-03-30 08:00:00|2166.8|2164|2168.7|2165.9|2184.1|2181.3|2161.1|2158.3|19958
1585558800000|2020-03-30 09:00:00|2168|2165.2|2184.4|2181.6|2214.1|2211.3|2163.7|2160.9|19888
1585562400000|2020-03-30 10:00:00|2183.4|2180.6|2173.1|2170.3|2198.8|2196|2167.4|2164.6|13041
1585566000000|2020-03-30 11:00:00|2173.6|2170.8|2176.6|2173.8|2182.7|2179.9|2167.3|2164.5|10807
1585569600000|2020-03-30 12:00:00|2176.4|2173.6|2190.1|2187.3|2205.8|2203|2141.2|2138.4|44367
1585573200000|2020-03-30 13:00:00|2189.9|2187.1|2152.1|2149.3|2194.6|2191.8|2136.7|2133.9|53824
1585576800000|2020-03-30 14:00:00|2151.3|2148.5|2161|2158.2|2181.7|2178.9|2125.7|2122.9|71845
1585580400000|2020-03-30 15:00:00|2160.7|2157.9|2171.1|2168.3|2192.5|2189.7|2121.6|2118.8|76880
1585584000000|2020-03-30 16:00:00|2171.7|2168.9|2175.9|2173.1|2185.5|2182.7|2150.8|2148|35166
1585587600000|2020-03-30 17:00:00|2175.7|2172.9|2100.1|2097.3|2175.9|2173.1|2089.9|2087.1|68657
1585591200000|2020-03-30 18:00:00|2100.3|2097.5|2154.6|2151.8|2181.4|2178.6|2078.2|2075.4|92415
1585594800000|2020-03-30 19:00:00|2155.2|2152.4|2179.3|2176.5|2184.5|2181.7|2151.1|2148.3|12286
1585598400000|2020-03-30 20:00:00|2179.9|2177.1|2179.3|2176.5|2187|2184.2|2162.9|2160.1|7493
1585605600000|2020-03-30 22:00:00|2176.8|2174|2194.9|2192.1|2209|2206.2|2174.4|2171.6|5666
1585609200000|2020-03-30 23:00:00|2194.4|2191.6|2203.7|2200.9|2203.7|2200.9|2185.5|2182.7|3114
1585612800000|2020-03-31 00:00:00|2202.5|2199.7|2220.1|2217.3|2225.4|2222.6|2200.9|2198.1|7711
1585616400000|2020-03-31 01:00:00|2219.7|2216.9|2249.8|2247|2249.8|2247|2216.5|2213.7|12870
1585620000000|2020-03-31 02:00:00|2249.6|2246.8|2303.3|2300.5|2325.1|2322.3|2248.8|2246|23583
1585623600000|2020-03-31 03:00:00|2303.9|2301.1|2279.4|2276.6|2308.3|2305.5|2251.1|2248.3|16695
1585627200000|2020-03-31 04:00:00|2278.2|2275.4|2269|2266.2|2286.5|2283.7|2255.5|2252.7|7652
1585630800000|2020-03-31 05:00:00|2268.2|2265.4|2278.9|2276.1|2282.7|2279.9|2252.4|2249.6|9049
1585634400000|2020-03-31 06:00:00|2278.6|2275.8|2261.8|2259|2293.5|2290.7|2258|2255.2|11935
1585638000000|2020-03-31 07:00:00|2261.6|2258.8|2278.3|2275.5|2279.7|2276.9|2254.4|2251.6|15367
1585641600000|2020-03-31 08:00:00|2277.3|2274.5|2272|2269.2|2287.1|2284.3|2255.6|2252.8|20406
1585645200000|2020-03-31 09:00:00|2272.7|2269.9|2285.9|2283.1|2295.6|2292.8|2263.1|2260.3|13561
1585648800000|2020-03-31 10:00:00|2285.3|2282.5|2316.2|2313.4|2330.2|2327.4|2269.3|2266.5|22234
1585652400000|2020-03-31 11:00:00|2316.8|2314|2274.4|2271.6|2340.4|2337.6|2259.6|2256.8|33206
1585656000000|2020-03-31 12:00:00|2273.6|2270.8|2259.1|2256.3|2279.4|2276.6|2230.6|2227.8|37543
1585659600000|2020-03-31 13:00:00|2259.3|2256.5|2207.9|2205.1|2272.7|2269.9|2193.9|2191.1|59067
1585663200000|2020-03-31 14:00:00|2207.6|2204.8|2231.3|2228.5|2244.4|2241.6|2205.9|2203.1|56999
1585666800000|2020-03-31 15:00:00|2231.2|2228.4|2194.9|2192.1|2234|2231.2|2179.2|2176.4|58848
1585670400000|2020-03-31 16:00:00|2194.6|2191.8|2179.6|2176.8|2210.8|2208|2172.7|2169.9|40531
1585674000000|2020-03-31 17:00:00|2179.1|2176.3|2205.3|2202.5|2225.4|2222.6|2166.6|2163.8|48479
1585677600000|2020-03-31 18:00:00|2205.5|2202.7|2209.8|2207|2252.9|2250.1|2192.5|2189.7|66286
1585681200000|2020-03-31 19:00:00|2209.5|2206.7|2190.1|2187.3|2210|2207.2|2186.5|2183.7|10370
1585684800000|2020-03-31 20:00:00|2189.5|2186.7|2179|2169|2199.6|2195.9|2165.9|2163.1|9996
1585692000000|2020-03-31 22:00:00|2172.3|2169.5|2188.8|2186|2201.2|2198.4|2171.3|2168.5|7288
1585695600000|2020-03-31 23:00:00|2189.1|2186.3|2197.1|2194.3|2197.4|2194.6|2176.8|2174|3615
1585699200000|2020-04-01 00:00:00|2196.9|2194.1|2235.1|2232.3|2241|2238.2|2194.7|2191.9|15417
1585702800000|2020-04-01 01:00:00|2235.3|2232.5|2223|2220.2|2238.1|2235.3|2215.9|2213.1|10405
1585706400000|2020-04-01 02:00:00|2222.4|2219.6|2217.7|2214.9|2223|2220.2|2205.3|2202.5|8005
1585710000000|2020-04-01 03:00:00|2217.5|2214.7|2217.4|2214.6|2227.9|2225.1|2209.2|2206.4|5252
1585713600000|2020-04-01 04:00:00|2217.6|2214.8|2212.7|2209.9|2220.8|2218|2205.4|2202.6|4476
1585717200000|2020-04-01 05:00:00|2213.1|2210.3|2184.6|2181.8|2217.2|2214.4|2181.5|2178.7|9470
1585720800000|2020-04-01 06:00:00|2184.1|2181.3|2181.8|2179|2184.6|2181.8|2162.6|2159.8|14576
1585724400000|2020-04-01 07:00:00|2182|2179.2|2198.2|2195.4|2230.1|2227.3|2181|2178.2|22323
1585728000000|2020-04-01 08:00:00|2199|2196.2|2180.7|2177.9|2199|2196.2|2163.3|2160.5|24278
1585731600000|2020-04-01 09:00:00|2181.3|2178.5|2192.4|2189.6|2195.1|2192.3|2169.8|2167|10926
1585735200000|2020-04-01 10:00:00|2192.7|2189.9|2225.9|2223.1|2228|2225.2|2180.5|2177.7|22951
1585738800000|2020-04-01 11:00:00|2226.7|2223.9|2216.1|2213.3|2239.8|2237|2204|2201.2|20725
1585742400000|2020-04-01 12:00:00|2216.5|2213.7|2190.7|2187.9|2217.3|2214.5|2175.6|2172.8|29370
1585746000000|2020-04-01 13:00:00|2190.5|2187.7|2195|2192.2|2218.5|2215.7|2188.3|2185.5|40457
1585749600000|2020-04-01 14:00:00|2194.8|2192|2197.4|2194.6|2207.7|2204.9|2152.7|2149.9|80608
1585753200000|2020-04-01 15:00:00|2198.2|2195.4|2197.2|2194.4|2225.4|2222.6|2178.2|2175.4|98450
1585756800000|2020-04-01 16:00:00|2196.9|2194.1|2183.3|2180.5|2199.1|2196.3|2163|2160.2|45737
1585760400000|2020-04-01 17:00:00|2183|2180.2|2205.6|2202.8|2206.3|2203.5|2167.9|2165.1|39201
1585764000000|2020-04-01 18:00:00|2206.1|2203.3|2200.8|2198|2253.2|2250.4|2171.3|2168.5|81293
1585767600000|2020-04-01 19:00:00|2200.2|2197.4|2239.1|2236.3|2239.1|2236.3|2200|2197.1|28263
1585771200000|2020-04-01 20:00:00|2238.9|2236.1|2253|2250.2|2285.6|2282.8|2219|2216.2|16489
1585778400000|2020-04-01 22:00:00|2256.7|2253.9|2262.1|2259.3|2282.1|2279.3|2237.1|2232.3|8528
1585782000000|2020-04-01 23:00:00|2262.9|2260.1|2262.6|2259.8|2267.3|2264.5|2249.6|2246.8|3951
1585785600000|2020-04-02 00:00:00|2263.3|2260.5|2238.6|2235.8|2264.6|2261.8|2216.1|2213.3|12510
1585789200000|2020-04-02 01:00:00|2239.2|2236.4|2253.3|2250.5|2259.6|2256.8|2232.4|2229.6|7996
1585792800000|2020-04-02 02:00:00|2253.5|2250.7|2252.7|2249.9|2274.6|2271.8|2242.2|2239.4|10263
1585796400000|2020-04-02 03:00:00|2252.9|2250.1|2264|2261.2|2272.5|2269.7|2251.9|2249.1|6778
1585800000000|2020-04-02 04:00:00|2263.8|2261|2284.3|2281.5|2290.8|2288|2262|2259.2|5300
1585803600000|2020-04-02 05:00:00|2285.3|2282.5|2338.8|2336|2345.9|2343.1|2278.1|2275.3|20505
1585807200000|2020-04-02 06:00:00|2338.3|2335.5|2387|2384.2|2399.1|2396.1|2332.1|2328.6|41347
1585810800000|2020-04-02 07:00:00|2388.2|2385.4|2365.2|2362.4|2388.7|2385.9|2348.8|2346|24833
1585814400000|2020-04-02 08:00:00|2364.5|2361.7|2354.5|2351.7|2369.1|2366.3|2320.6|2317.8|26342
1585818000000|2020-04-02 09:00:00|2355.1|2352.3|2365.1|2362.3|2385.8|2383|2348.3|2345.5|15474
1585821600000|2020-04-02 10:00:00|2365.3|2362.5|2387|2384.2|2388.2|2385.4|2359.1|2356.3|15552
1585825200000|2020-04-02 11:00:00|2387.2|2384.4|2384.8|2382|2387.7|2384.9|2362.7|2359.9|16565
1585828800000|2020-04-02 12:00:00|2385.6|2382.8|2365.2|2362.4|2403.3|2400.5|2359.5|2356.7|37839
1585832400000|2020-04-02 13:00:00|2365|2362.2|2335.2|2332.4|2368.8|2366|2318.6|2315.8|58833
1585836000000|2020-04-02 14:00:00|2335.7|2332.9|2685.8|2683|2866.5|2856.5|2322.3|2319.5|243517
1585839600000|2020-04-02 15:00:00|2686.6|2683.8|2652.3|2649.5|2710.7|2707.9|2521.5|2518.7|154757
1585843200000|2020-04-02 16:00:00|2653.1|2650.3|2653.5|2650.7|2672.6|2669.8|2616.6|2613.8|65999
1585846800000|2020-04-02 17:00:00|2653.7|2650.9|2550|2547.2|2653.7|2650.9|2549.2|2546.4|62859
1585850400000|2020-04-02 18:00:00|2549.2|2546.4|2618.9|2616.1|2678.7|2675.9|2486.4|2483.6|130225
1585854000000|2020-04-02 19:00:00|2619.4|2616.6|2598.8|2596|2630.8|2628|2590.1|2587.3|23208
1585857600000|2020-04-02 20:00:00|2598.6|2595.8|2598.2|2595.4|2634.1|2631.3|2591.1|2588.3|9296
1585864800000|2020-04-02 22:00:00|2605.9|2603.1|2612.7|2609.9|2634.1|2631.3|2569.2|2564.8|7782
1585868400000|2020-04-02 23:00:00|2613|2610.2|2599.2|2596.4|2625.8|2623|2583.6|2580.8|4554
1585872000000|2020-04-03 00:00:00|2598.2|2595.4|2547|2544.2|2599.5|2596.6|2495.1|2492.3|25959
1585875600000|2020-04-03 01:00:00|2546.8|2544|2571.6|2568.8|2575.5|2572.7|2527.8|2525|16175
1585879200000|2020-04-03 02:00:00|2572.1|2569.3|2576.1|2573.3|2588.8|2586|2557.4|2554.6|13270
1585882800000|2020-04-03 03:00:00|2576.4|2573.6|2550.3|2547.5|2576.4|2573.6|2549.5|2546.7|6715
1585886400000|2020-04-03 04:00:00|2550.5|2547.7|2532.7|2529.9|2552.2|2549.4|2507.5|2504.7|9904
1585890000000|2020-04-03 05:00:00|2531.7|2528.9|2553.7|2550.9|2554.4|2551.6|2511.2|2508.4|11528
1585893600000|2020-04-03 06:00:00|2552.9|2550.1|2622.9|2620.1|2659.4|2656.6|2521.7|2518.9|30085
1585897200000|2020-04-03 07:00:00|2621.9|2619.1|2685|2682.2|2719.5|2716.7|2608.7|2605.9|48909
1585900800000|2020-04-03 08:00:00|2684.6|2681.8|2673.8|2671|2699.6|2696.8|2637.3|2634.5|35639
1585904400000|2020-04-03 09:00:00|2674.8|2672|2780.2|2777.4|2788.7|2785.9|2674.8|2672|38401
1585908000000|2020-04-03 10:00:00|2780.9|2778.1|2763.4|2760.6|2816|2813.2|2740.3|2737.5|33224
1585911600000|2020-04-03 11:00:00|2762.4|2759.6|2816.5|2813.7|2840|2837.2|2748.5|2745.7|34210
1585915200000|2020-04-03 12:00:00|2816.3|2813.5|2910.2|2907.4|2976.4|2973.6|2812.3|2809.5|101868
1585918800000|2020-04-03 13:00:00|2909.4|2906.6|2808.7|2805.9|2935.4|2932.6|2786.5|2783.7|99757
1585922400000|2020-04-03 14:00:00|2809.2|2806.4|2839.5|2836.7|2873.2|2870.4|2772.5|2769.7|81221
1585926000000|2020-04-03 15:00:00|2839|2836.2|2806.8|2804|2850.2|2847.4|2781.4|2778.6|57480
1585929600000|2020-04-03 16:00:00|2807.8|2805|2839.6|2836.8|2888.9|2886.1|2794.8|2792|65670
1585933200000|2020-04-03 17:00:00|2839.4|2836.6|2890.2|2887.4|2901.3|2898.5|2816.2|2813.4|53519
1585936800000|2020-04-03 18:00:00|2890.5|2887.7|2970.7|2967.9|3000.4|2997.6|2869.5|2866.7|84140
1585940400000|2020-04-03 19:00:00|2971.7|2968.9|2977.3|2974.5|3030.6|3027.8|2941.6|2938.8|35311
1585944000000|2020-04-03 20:00:00|2977.8|2975|3031.7|3021.7|3037.4|3034.6|2971.5|2968.7|16066
1586124000000|2020-04-05 22:00:00|2795.7|2785.7|2796|2793.2|2816.9|2814.1|2697|2687|36419
1586127600000|2020-04-05 23:00:00|2795.8|2793|2816.3|2813.5|2816.3|2813.5|2780.3|2777.5|10440
1586131200000|2020-04-06 00:00:00|2815.9|2813.1|2845.1|2842.3|2861|2858.2|2769.3|2766.5|27379
1586134800000|2020-04-06 01:00:00|2844.6|2841.8|2853.5|2850.7|2857.9|2855.1|2829.9|2827.1|11277
1586138400000|2020-04-06 02:00:00|2853.8|2851|2896.2|2893.4|2899.4|2896.6|2846.4|2843.6|15509
1586142000000|2020-04-06 03:00:00|2896.4|2893.6|2920.4|2917.6|2927.6|2924.8|2889|2886.2|14062
1586145600000|2020-04-06 04:00:00|2920.8|2918|2924.4|2921.6|2941.3|2938.5|2899.6|2896.8|16121
1586149200000|2020-04-06 05:00:00|2924.6|2921.8|2968.8|2966|2981.7|2978.9|2907.9|2905.1|22106
1586152800000|2020-04-06 06:00:00|2968.1|2965.3|2952.8|2950|2998.6|2995.8|2945.9|2943.1|21418
1586156400000|2020-04-06 07:00:00|2953.2|2950.4|2954.6|2951.8|2984|2981.2|2942.5|2939.7|20346
1586160000000|2020-04-06 08:00:00|2953.7|2950.9|2929.3|2926.5|2954.7|2951.9|2906.1|2903.3|27836
1586163600000|2020-04-06 09:00:00|2930|2927.2|2924|2921.2|2945.4|2942.6|2920.5|2917.7|17045
1586167200000|2020-04-06 10:00:00|2923.5|2920.7|2922.4|2919.6|2926|2923.2|2888.9|2886.1|18976
1586170800000|2020-04-06 11:00:00|2921.9|2919.1|2921.8|2919|2965.6|2962.8|2900.9|2898.1|22322
1586174400000|2020-04-06 12:00:00|2921.5|2918.7|2904.1|2901.3|2935.4|2932.6|2902.1|2899.3|28530
1586178000000|2020-04-06 13:00:00|2904.8|2902|2935|2932.2|2951.3|2948.5|2878|2875.2|61403
1586181600000|2020-04-06 14:00:00|2934.7|2931.9|2859.4|2856.6|2938.1|2935.3|2846.8|2844|63153
1586185200000|2020-04-06 15:00:00|2859.7|2856.9|2908.8|2906|2940.2|2937.4|2821.4|2818.6|80631
1586188800000|2020-04-06 16:00:00|2909.4|2906.6|2863|2860.2|2913.8|2911|2849.9|2847.1|45950
1586192400000|2020-04-06 17:00:00|2863.4|2860.6|2875.6|2872.8|2885.9|2883.1|2857|2854.2|27181
1586196000000|2020-04-06 18:00:00|2875.3|2872.5|2841.5|2838.7|2881.7|2878.9|2820.8|2818|69215
1586199600000|2020-04-06 19:00:00|2840.6|2837.8|2867.2|2864.4|2896.3|2892.4|2830.2|2827.4|19340
1586203200000|2020-04-06 20:00:00|2867.8|2865|2866.6|2863.8|2872.4|2869.6|2845.9|2843.1|7215
1586210400000|2020-04-06 22:00:00|2870|2867.2|2904.7|2901.9|2908.1|2905.3|2869.7|2866.9|5418
1586214000000|2020-04-06 23:00:00|2904.9|2902.1|2929.3|2926.5|2930|2927.2|2892.9|2890.1|5694
1586217600000|2020-04-07 00:00:00|2929.1|2926.3|2926.2|2923.4|2938.5|2935.7|2892.5|2889.7|14725
1586221200000|2020-04-07 01:00:00|2926.9|2924.1|2940.5|2937.7|2955.7|2952.9|2920.4|2917.6|13288
1586224800000|2020-04-07 02:00:00|2939.8|2937|2929.7|2926.9|2949.2|2946.4|2923.3|2920.5|7659
1586228400000|2020-04-07 03:00:00|2930|2927.2|2923.9|2921.1|2938.1|2935.3|2916.4|2913.6|7952
1586232000000|2020-04-07 04:00:00|2924.5|2921.7|2946.4|2943.6|2946.4|2943.6|2916.5|2913.7|6648
1586235600000|2020-04-07 05:00:00|2945.7|2942.9|2946.2|2943.4|2956|2953.2|2936.4|2933.6|5784
1586239200000|2020-04-07 06:00:00|2946.3|2943.5|2935.1|2932.3|2953.6|2950.8|2908.8|2906|15318
1586242800000|2020-04-07 07:00:00|2935.7|2932.9|2931.9|2929.1|2958.2|2955.4|2919.8|2917|17280
1586246400000|2020-04-07 08:00:00|2932.3|2929.5|2929.7|2926.9|2947.2|2944.4|2919.7|2916.9|18292
1586250000000|2020-04-07 09:00:00|2930.1|2927.3|2952.8|2950|2959.2|2956.1|2929.7|2926.9|17080
1586253600000|2020-04-07 10:00:00|2952.6|2949.8|2949.6|2946.8|2972.3|2969.5|2937.9|2935.1|18185
1586257200000|2020-04-07 11:00:00|2949.2|2946.4|2892|2889.2|2956.7|2953.9|2886.2|2883.4|26192
1586260800000|2020-04-07 12:00:00|2892.3|2889.5|2924.4|2921.6|2936.9|2934.1|2877.8|2875|32764
1586264400000|2020-04-07 13:00:00|2924.1|2921.3|2928.3|2925.5|2928.9|2926.1|2890|2887.2|42922
1586268000000|2020-04-07 14:00:00|2927.9|2925.1|2884.9|2882.1|2931.4|2928.6|2880.3|2877.5|49681
1586271600000|2020-04-07 15:00:00|2884.5|2881.7|2882.1|2879.3|2902.1|2899.3|2859.1|2856.3|45817
1586275200000|2020-04-07 16:00:00|2882.4|2879.6|2852.2|2849.4|2896.1|2893.3|2840.4|2837.6|39699
1586278800000|2020-04-07 17:00:00|2852.8|2850|2793.7|2790.9|2857.3|2854.5|2792.7|2789.9|60104
1586282400000|2020-04-07 18:00:00|2793.1|2790.3|2716|2713.2|2793.1|2790.3|2665|2662.2|164345
1586286000000|2020-04-07 19:00:00|2715.5|2712.7|2762.9|2760.1|2776.4|2773.6|2710|2707.2|26602
1586289600000|2020-04-07 20:00:00|2763.2|2760.4|2734.9|2732.1|2767.7|2764.9|2701.7|2698.9|16871
1586296800000|2020-04-07 22:00:00|2737.3|2734.5|2768.4|2765.6|2775.5|2772.3|2723.2|2720.4|5937
1586300400000|2020-04-07 23:00:00|2768.8|2766|2771.4|2768.6|2778.4|2775.6|2756.7|2753.5|3212
1586304000000|2020-04-08 00:00:00|2770|2767.2|2799.3|2796.5|2815.2|2812.4|2766.4|2763.6|15580
1586307600000|2020-04-08 01:00:00|2799.7|2796.9|2803.7|2800.9|2836.5|2833.7|2792.3|2789.5|13253
1586311200000|2020-04-08 02:00:00|2803.5|2800.7|2808.8|2806|2815.8|2813|2793.9|2791.1|7782
1586314800000|2020-04-08 03:00:00|2809.1|2806.3|2812.9|2810.1|2814.3|2811.5|2796.5|2793.7|4876
1586318400000|2020-04-08 04:00:00|2813.2|2810.4|2820.4|2817.6|2826.3|2823.5|2808.9|2806.1|3936
1586322000000|2020-04-08 05:00:00|2819.8|2817|2836.1|2833.3|2849|2846.2|2819.8|2817|9258
1586325600000|2020-04-08 06:00:00|2836.4|2833.6|2774.1|2771.3|2839.4|2836.6|2754.6|2751.8|19938
1586329200000|2020-04-08 07:00:00|2774.4|2771.6|2792.5|2789.7|2812.2|2809.4|2764.8|2762|15745
1586332800000|2020-04-08 08:00:00|2792.8|2790|2764.9|2762.1|2794.5|2791.7|2737.4|2734.6|19676
1586336400000|2020-04-08 09:00:00|2765.6|2762.8|2777.3|2774.5|2779.3|2776.5|2739.2|2736.4|14207
1586340000000|2020-04-08 10:00:00|2778.2|2775.4|2750.7|2747.9|2783.3|2780.5|2743.6|2740.8|12827
1586343600000|2020-04-08 11:00:00|2751.7|2748.9|2757.5|2754.7|2774.2|2771.4|2749.3|2746.5|10497
1586347200000|2020-04-08 12:00:00|2757.1|2754.3|2727.9|2725.1|2767|2764.2|2720.2|2717.4|39060
1586350800000|2020-04-08 13:00:00|2727.7|2724.9|2817|2814.2|2822.8|2820|2726.9|2724.1|57976
1586354400000|2020-04-08 14:00:00|2816.7|2813.9|2765.9|2763.1|2839.8|2837|2743.7|2740.9|75984
1586358000000|2020-04-08 15:00:00|2765.6|2762.8|2773.3|2770.5|2809.4|2806.6|2750.6|2747.8|56060
1586361600000|2020-04-08 16:00:00|2773.7|2770.9|2748.9|2746.1|2799.1|2796.3|2739.4|2736.6|37653
1586365200000|2020-04-08 17:00:00|2748.6|2745.8|2734.2|2731.4|2767.1|2764.3|2727.4|2724.6|51236
1586368800000|2020-04-08 18:00:00|2734.1|2731.3|2899.5|2896.7|2925.2|2922.4|2734.1|2731|147380
1586372400000|2020-04-08 19:00:00|2899.3|2896.5|2927.5|2924.7|2943|2940.2|2877.9|2875.1|29827
1586376000000|2020-04-08 20:00:00|2927.2|2924.4|2919.4|2916.6|2934.2|2931.4|2897.8|2893.1|8499
1586383200000|2020-04-08 22:00:00|2928.1|2925.3|2931.9|2929.1|2962.1|2956.1|2897.7|2893.2|6160
1586386800000|2020-04-08 23:00:00|2932.1|2929.3|2954.4|2951.6|2957.2|2954.4|2918.4|2915.5|3525
1586390400000|2020-04-09 00:00:00|2954.6|2951.8|2938.1|2935.3|2959.1|2956.3|2926.6|2923.8|7421
1586394000000|2020-04-09 01:00:00|2937.7|2934.9|2923.9|2921.1|2938.1|2935.3|2921.3|2918.5|6018
1586397600000|2020-04-09 02:00:00|2923.6|2920.8|2888.2|2885.4|2927.3|2924.5|2878.8|2876|9241
1586401200000|2020-04-09 03:00:00|2888.4|2885.6|2908.2|2905.4|2912.3|2909.5|2885.9|2883.1|5248
1586404800000|2020-04-09 04:00:00|2908.5|2905.7|2890.2|2887.4|2910.9|2908.1|2871.6|2868.8|7989
1586408400000|2020-04-09 05:00:00|2890.8|2888|2921.4|2918.6|2922.1|2919.3|2888.9|2886.1|5911
1586412000000|2020-04-09 06:00:00|2921.6|2918.8|2926.4|2923.6|2932.9|2930.1|2909.5|2906.7|7006
1586415600000|2020-04-09 07:00:00|2926.7|2923.9|2958|2955.2|2973.5|2970.7|2925.7|2922.9|19852
1586419200000|2020-04-09 08:00:00|2958.3|2955.5|2940.3|2937.5|2962|2959.2|2915.5|2912.7|17697
1586422800000|2020-04-09 09:00:00|2939.9|2937.1|2959.2|2956.4|2970.1|2967.3|2932.1|2929.3|21368
1586426400000|2020-04-09 10:00:00|2958.8|2956|2998.3|2995.5|3009|3006.2|2950.5|2947.7|23917
1586430000000|2020-04-09 11:00:00|2998|2995.2|2916.6|2913.8|3045.1|3042|2803.4|2800.6|78739
1586433600000|2020-04-09 12:00:00|2916.4|2913.6|2963.3|2960.5|2972.2|2969.4|2889.8|2887|41900
1586437200000|2020-04-09 13:00:00|2963.7|2960.9|2980.4|2977.6|2989.6|2986.8|2923.7|2920.9|45736
1586440800000|2020-04-09 14:00:00|2980.8|2978|2998.1|2995.3|3160.3|3156.3|2849.9|2847.1|175327
1586444400000|2020-04-09 15:00:00|2997.7|2994.9|2917.2|2914.4|3008.7|3005.9|2853.8|2851|120139
1586448000000|2020-04-09 16:00:00|2918.3|2915.5|2904.4|2901.6|2974.8|2972|2885.7|2882.9|62238
1586451600000|2020-04-09 17:00:00|2904.1|2901.3|2821|2818.2|2926.1|2923.3|2789.2|2786.4|91568
1586455200000|2020-04-09 18:00:00|2821.3|2818.5|2749.3|2746.5|2821.7|2818.9|2672.3|2668.3|152498
1586458800000|2020-04-09 19:00:00|2749.8|2747|2764.2|2761.4|2778.5|2775.7|2713.7|2710.9|27511
1586462400000|2020-04-09 20:00:00|2763.8|2761|2725.9|2723.1|2763.8|2761|2716.5|2713.7|13138
1586728800000|2020-04-12 22:00:00|2886.3|2876.3|2744.7|2741.9|2894.8|2884.8|2692.1|2687.3|38781
1586732400000|2020-04-12 23:00:00|2744.8|2742|2796.8|2794|2798.8|2796|2738.9|2736.1|10989
1586736000000|2020-04-13 00:00:00|2796.9|2794.1|2899.6|2896.8|2912.9|2910.1|2796.9|2794.1|29408
1586739600000|2020-04-13 01:00:00|2899|2896.2|2877.5|2874.7|2929.6|2926.8|2868|2865.2|22887
1586743200000|2020-04-13 02:00:00|2877.9|2875.1|2880.6|2877.8|2898.2|2895.4|2863.7|2860.9|9902
1586746800000|2020-04-13 03:00:00|2880.5|2877.7|2870.1|2867.3|2889.7|2886.9|2865.3|2862.5|6472
1586750400000|2020-04-13 04:00:00|2869.8|2867|2870|2867.2|2881.3|2878.5|2865.3|2862.5|4261
1586754000000|2020-04-13 05:00:00|2869|2866.2|2847.6|2844.8|2873.3|2870.5|2841|2838.2|9817
1586757600000|2020-04-13 06:00:00|2847.1|2844.3|2801.2|2798.4|2864.8|2862|2789.5|2786.7|18075
1586761200000|2020-04-13 07:00:00|2800.8|2798|2761.6|2758.8|2805.2|2802.4|2755.5|2752.7|21250
1586764800000|2020-04-13 08:00:00|2761.5|2758.7|2760.4|2757.6|2769.7|2766.9|2713.6|2710.8|33945
1586768400000|2020-04-13 09:00:00|2761.8|2759|2763.6|2760.8|2786.6|2783.8|2723.2|2720.1|21489
1586772000000|2020-04-13 10:00:00|2764|2761.2|2790|2787.2|2806.6|2803.8|2762.5|2759.7|16949
1586775600000|2020-04-13 11:00:00|2790.4|2787.6|2766.8|2764|2805.1|2802.3|2759.5|2756.7|18610
1586779200000|2020-04-13 12:00:00|2766.6|2763.8|2786.8|2784|2795.8|2793|2755.6|2752.8|22285
1586782800000|2020-04-13 13:00:00|2786.9|2784.1|2857.8|2855|2858.8|2856|2777.8|2775|51194
1586786400000|2020-04-13 14:00:00|2857.4|2854.6|2806.9|2804.1|2891.7|2888.9|2788.6|2785.8|64133
1586790000000|2020-04-13 15:00:00|2806.3|2803.5|2836.6|2833.8|2852.5|2849.7|2801.1|2798.3|42499
1586793600000|2020-04-13 16:00:00|2837.1|2834.3|2829.7|2826.9|2871.3|2868.5|2822.5|2819.7|46722
1586797200000|2020-04-13 17:00:00|2829.3|2826.5|2805.3|2802.5|2843.6|2840.8|2803.7|2800.9|40488
1586800800000|2020-04-13 18:00:00|2804.7|2801.9|2808.8|2806|2844|2841.2|2782.8|2780|98712
1586804400000|2020-04-13 19:00:00|2809.2|2806.4|2827.2|2824.4|2831.1|2828.3|2800.8|2798|10085
1586808000000|2020-04-13 20:00:00|2828.1|2825.3|2806.2|2803.4|2832.5|2829.1|2797.1|2794.3|7032
1586815200000|2020-04-13 22:00:00|2806.9|2804.1|2840.3|2837.5|2846.7|2843.3|2803.7|2800.9|6005
1586818800000|2020-04-13 23:00:00|2840.8|2838|2856.9|2854.1|2862.6|2859.8|2840.7|2837.9|5120
1586822400000|2020-04-14 00:00:00|2856.5|2853.7|2850.3|2847.5|2862.4|2859.6|2831.5|2828.7|10550
1586826000000|2020-04-14 01:00:00|2849.9|2847.1|2852.9|2850.1|2862.8|2860|2840.3|2837.5|11052
1586829600000|2020-04-14 02:00:00|2852.3|2849.5|2851.1|2848.3|2855.8|2853|2838.2|2835.4|11895
1586833200000|2020-04-14 03:00:00|2851|2848.2|2861.2|2858.4|2863.3|2860.5|2838.7|2835.9|6717
1586836800000|2020-04-14 04:00:00|2861.6|2858.8|2856.4|2853.6|2866|2863.2|2852.8|2850|4360
1586840400000|2020-04-14 05:00:00|2856.3|2853.5|2852.2|2849.4|2857.3|2854.5|2842.1|2839.3|6325
1586844000000|2020-04-14 06:00:00|2851.8|2849|2843.3|2840.5|2862.2|2859.4|2841.1|2838.3|8617
1586847600000|2020-04-14 07:00:00|2843.7|2840.9|2828.1|2825.3|2861.7|2858.9|2821.4|2818.6|19994
1586851200000|2020-04-14 08:00:00|2828.7|2825.9|2776.6|2773.8|2829.1|2826.3|2764.7|2761.9|29107
1586854800000|2020-04-14 09:00:00|2776.8|2774|2794.8|2792|2808.1|2805.3|2776.5|2773.7|15054
1586858400000|2020-04-14 10:00:00|2794.4|2791.6|2802.8|2800|2811.7|2808.9|2780.5|2777.7|13111
1586862000000|2020-04-14 11:00:00|2803.2|2800.4|2781.9|2779.1|2811.1|2808.3|2774.9|2772.1|15778
1586865600000|2020-04-14 12:00:00|2781.7|2778.9|2738.7|2735.9|2782.8|2780|2714.3|2711.5|46825
1586869200000|2020-04-14 13:00:00|2739.7|2736.9|2764.2|2761.4|2764.2|2761.4|2720.2|2717.4|55287
1586872800000|2020-04-14 14:00:00|2763.6|2760.8|2722.1|2719.3|2769|2766.2|2719.9|2717.1|50719
1586876400000|2020-04-14 15:00:00|2721.7|2718.9|2688.7|2685.9|2727.6|2724.8|2670.2|2667.4|72996
1586880000000|2020-04-14 16:00:00|2688.5|2685.7|2685.6|2682.8|2701.2|2698.4|2667.5|2664.7|43724
1586883600000|2020-04-14 17:00:00|2686.2|2683.4|2652.4|2649.6|2686.8|2684|2649.4|2644.2|50991
1586887200000|2020-04-14 18:00:00|2652|2649.2|2673|2670.2|2683.5|2680.7|2608.4|2605.6|126849
1586890800000|2020-04-14 19:00:00|2672.6|2669.8|2680.2|2677.4|2684.8|2682|2654.5|2651.7|18709
1586894400000|2020-04-14 20:00:00|2681|2678.2|2684.1|2674.1|2687.4|2684.6|2672.8|2670|9622
1586901600000|2020-04-14 22:00:00|2678.4|2675.6|2689.2|2686.4|2689.8|2687|2674.5|2671.6|3705
1586905200000|2020-04-14 23:00:00|2688.6|2685.8|2698.7|2695.9|2699.6|2696.8|2685|2682.2|2612
1586908800000|2020-04-15 00:00:00|2699.3|2696.5|2666.8|2664|2702.1|2699.3|2646.3|2643.4|13139
1586912400000|2020-04-15 01:00:00|2666.7|2663.9|2653.6|2650.8|2667.3|2664.5|2621.5|2618.7|9067
1586916000000|2020-04-15 02:00:00|2653.2|2650.4|2663.9|2661.1|2664.9|2662.1|2634.9|2632.1|5730
1586919600000|2020-04-15 03:00:00|2663.8|2661|2671|2668.2|2671.5|2668.7|2660.1|2657.3|3299
1586923200000|2020-04-15 04:00:00|2671.4|2668.6|2664|2661.2|2672.7|2669.9|2660.8|2658|2868
1586926800000|2020-04-15 05:00:00|2663.5|2660.7|2664.4|2661.6|2669.2|2666.4|2651.6|2648.8|3734
1586930400000|2020-04-15 06:00:00|2664|2661.2|2612.4|2609.6|2665.4|2662.6|2607.9|2605.1|12837
1586934000000|2020-04-15 07:00:00|2612.8|2610|2582.7|2579.9|2631.1|2628.3|2580.1|2577.3|24452
1586937600000|2020-04-15 08:00:00|2583.6|2580.8|2576.7|2573.9|2588.6|2585.8|2524.4|2521.6|38630
1586941200000|2020-04-15 09:00:00|2577.1|2574.3|2561.8|2559|2580.4|2577.6|2543.4|2540.6|14513
1586944800000|2020-04-15 10:00:00|2561.4|2558.6|2560.9|2558.1|2563|2560.2|2531.7|2528.9|14216
1586948400000|2020-04-15 11:00:00|2561.3|2558.5|2562.8|2560|2584|2581.2|2552.9|2550.1|17319
1586952000000|2020-04-15 12:00:00|2563.2|2560.4|2560|2557.2|2582.9|2580.1|2550.2|2547.4|21358
1586955600000|2020-04-15 13:00:00|2559.6|2556.8|2586.8|2584|2598.4|2595.6|2540.7|2537.9|55066
1586959200000|2020-04-15 14:00:00|2586.4|2583.6|2512|2509.2|2589.7|2586.9|2504.6|2501.8|67286
1586962800000|2020-04-15 15:00:00|2512.6|2509.8|2519.2|2516.4|2524.7|2521.9|2500.9|2498.1|39011
1586966400000|2020-04-15 16:00:00|2519.7|2516.9|2551.5|2548.7|2559.8|2557|2500.5|2497.4|26933
1586970000000|2020-04-15 17:00:00|2551.1|2548.3|2569.4|2566.6|2598.9|2596.1|2546.6|2543.8|37053
1586973600000|2020-04-15 18:00:00|2569|2566.2|2542.9|2540.1|2574|2571.2|2514.8|2512|53990
1586977200000|2020-04-15 19:00:00|2543|2540.2|2578.1|2575.3|2589.5|2586.7|2535|2532.2|15948
1586980800000|2020-04-15 20:00:00|2577.9|2575.1|2560.8|2558|2578.1|2575.3|2548.7|2545.9|7009
1586988000000|2020-04-15 22:00:00|2555.4|2552.6|2559.2|2556.4|2573.5|2570.3|2552.9|2548.7|2538
1586991600000|2020-04-15 23:00:00|2559.3|2556.5|2570.3|2567.5|2574.8|2572|2547.3|2544.5|1813
1586995200000|2020-04-16 00:00:00|2570.4|2567.6|2612.5|2609.7|2621.3|2618.5|2570.4|2567.6|7496
1586998800000|2020-04-16 01:00:00|2612.9|2610.1|2618.5|2615.7|2621.8|2619|2610.5|2607.7|5798
1587002400000|2020-04-16 02:00:00|2618.1|2615.3|2601|2598.2|2622.3|2619.5|2598.4|2595.6|4220
1587006000000|2020-04-16 03:00:00|2601.5|2598.7|2596.1|2593.3|2608.5|2605.7|2589.7|2586.9|5568
1587009600000|2020-04-16 04:00:00|2596.5|2593.7|2585.9|2583.1|2596.9|2594.1|2578.7|2575.9|5046
1587013200000|2020-04-16 05:00:00|2584.9|2582.1|2589.6|2586.8|2590.6|2587.8|2575.3|2572.5|5920
1587016800000|2020-04-16 06:00:00|2590.1|2587.3|2578.1|2575.3|2596.8|2594|2573.6|2570.8|6945
1587020400000|2020-04-16 07:00:00|2578.5|2575.7|2570.3|2567.5|2591.7|2588.9|2563|2560.2|8022
1587024000000|2020-04-16 08:00:00|2570.2|2567.4|2610.4|2607.6|2614.4|2611.6|2568.2|2565.4|14831
1587027600000|2020-04-16 09:00:00|2610.9|2608.1|2602.1|2599.3|2616.2|2613.4|2580.3|2577.5|10231
1587031200000|2020-04-16 10:00:00|2602.5|2599.7|2600.5|2597.7|2616|2613.2|2591.9|2589.1|7612
1587034800000|2020-04-16 11:00:00|2600.9|2598.1|2598.4|2595.6|2614|2611.2|2588.4|2585.6|10007
1587038400000|2020-04-16 12:00:00|2598.8|2596|2572.2|2569.4|2605.8|2603|2562|2559.2|18415
1587042000000|2020-04-16 13:00:00|2572.3|2569.5|2538.2|2535.4|2583.4|2580.6|2537.6|2534.8|28663
1587045600000|2020-04-16 14:00:00|2537.8|2535|2502.7|2499.9|2542.7|2539.9|2494|2491.2|46001
1587049200000|2020-04-16 15:00:00|2503.6|2500.8|2493|2490.2|2512.2|2509.4|2474.3|2471.5|27726
1587052800000|2020-04-16 16:00:00|2493.1|2490.3|2452.1|2449.3|2497.4|2494.6|2440.6|2437.8|20013
1587056400000|2020-04-16 17:00:00|2452.2|2449.4|2469.6|2466.8|2479.5|2476.7|2441.3|2438.5|15230
1587060000000|2020-04-16 18:00:00|2470|2467.2|2488.3|2485.5|2517.6|2514.8|2466.5|2463.7|40733
1587063600000|2020-04-16 19:00:00|2488.4|2485.6|2552.6|2549.8|2556.1|2553.3|2481.8|2479|12268
1587067200000|2020-04-16 20:00:00|2552.1|2549.3|2542.8|2540|2552.6|2549.8|2511.6|2508.8|7554
1587074400000|2020-04-16 22:00:00|2597.9|2587.9|2584.8|2582|2606.8|2600.4|2552.7|2548.2|5827
1587078000000|2020-04-16 23:00:00|2584.9|2582.1|2592|2589.2|2600.1|2596.9|2567.2|2563.8|3295
1587081600000|2020-04-17 00:00:00|2592.1|2589.3|2602.3|2599.5|2617.6|2614.8|2586.1|2583.3|5159
1587085200000|2020-04-17 01:00:00|2601.4|2598.6|2596|2593.2|2612.8|2610|2595|2592.2|4247
1587088800000|2020-04-17 02:00:00|2596.9|2594.1|2586.5|2583.7|2602.3|2599.5|2576.4|2573.6|2951
1587092400000|2020-04-17 03:00:00|2586.1|2583.3|2593.5|2590.7|2601.2|2598.4|2584.1|2581.3|2246
1587096000000|2020-04-17 04:00:00|2593.6|2590.8|2592.6|2589.8|2598.6|2595.8|2588.3|2585.5|1493
1587099600000|2020-04-17 05:00:00|2592.5|2589.7|2590.1|2587.3|2592.6|2589.8|2578.6|2575.8|3297
1587103200000|2020-04-17 06:00:00|2590.6|2587.8|2572.5|2569.7|2595.1|2592.3|2567.3|2564.5|5464
1587106800000|2020-04-17 07:00:00|2572.4|2569.6|2496.8|2494|2572.5|2569.7|2469.2|2466.4|20635
1587110400000|2020-04-17 08:00:00|2495.8|2493|2497.9|2495.1|2513.8|2511|2475.8|2473|8092
1587114000000|2020-04-17 09:00:00|2499|2496.2|2522|2519.2|2534.5|2531.7|2480.2|2477.4|5284
1587117600000|2020-04-17 10:00:00|2523|2520.2|2534.3|2531.5|2579.8|2577|2508.5|2505.7|8494
1587121200000|2020-04-17 11:00:00|2534.8|2532|2512.7|2509.9|2547.5|2544.7|2500.5|2497.7|7628
1587124800000|2020-04-17 12:00:00|2512.6|2509.8|2443.5|2440.7|2513.6|2510.8|2433.7|2423.7|15887
1587128400000|2020-04-17 13:00:00|2443.4|2440.6|2478|2475.2|2502.7|2499.9|2407.8|2402.5|25379
1587132000000|2020-04-17 14:00:00|2478.1|2475.3|2486.7|2483.9|2514|2511.2|2449.5|2446.7|19380
1587135600000|2020-04-17 15:00:00|2486.2|2483.4|2473.4|2470.6|2503.8|2501|2451.7|2448.9|14023
1587139200000|2020-04-17 16:00:00|2472.5|2469.7|2476.3|2473.5|2489.1|2486.3|2450.1|2447.3|9381
1587142800000|2020-04-17 17:00:00|2476.2|2473.4|2452.9|2450.1|2479.2|2476.4|2448.6|2445.8|7512
1587146400000|2020-04-17 18:00:00|2451.9|2449.1|2462.3|2459.5|2474.8|2472|2410.2|2407.4|24220
1587150000000|2020-04-17 19:00:00|2463.2|2460.4|2473.3|2470.5|2474.8|2471.5|2452.5|2449.7|5642
1587153600000|2020-04-17 20:00:00|2473.2|2470.4|2474.4|2464.4|2490|2487.1|2463.1|2456.7|2526
1587333600000|2020-04-19 22:00:00|2480.6|2470.6|2460.4|2457.6|2494.1|2487.7|2445.1|2441.7|3341
1587337200000|2020-04-19 23:00:00|2459.9|2457.1|2440.6|2437.8|2462.9|2460.1|2424.4|2421|2756
1587340800000|2020-04-20 00:00:00|2441.6|2438.8|2386.3|2383.5|2457.7|2454.8|2384.3|2380.9|7630
1587344400000|2020-04-20 01:00:00|2385.3|2382.5|2380.1|2377.3|2414.3|2407.9|2276.1|2272.1|10827
1587348000000|2020-04-20 02:00:00|2381.1|2378.3|2384.5|2374.5|2405.7|2399.3|2366.7|2360.3|2443
1587351600000|2020-04-20 03:00:00|2381.5|2377.5|2377.5|2374.7|2394.7|2390.3|2360|2357.1|1564
1587355200000|2020-04-20 04:00:00|2376.5|2373.7|2372.3|2369.5|2383.3|2379.8|2367.3|2364.5|2137
1587358800000|2020-04-20 05:00:00|2371.8|2369|2356.9|2354.1|2383.1|2379.5|2356.8|2353.5|2590
1587362400000|2020-04-20 06:00:00|2357.5|2353.5|2371.6|2368.8|2401.8|2396.3|2347.9|2340.5|2582
1587366000000|2020-04-20 07:00:00|2372.1|2369.3|2368.4|2365.6|2387.8|2385|2359.6|2353.2|2684
1587369600000|2020-04-20 08:00:00|2367.4|2364.6|2304.3|2301.5|2372.5|2369.7|2303.3|2300.5|209869
1587373200000|2020-04-20 09:00:00|2305.3|2302.5|2307|2304.2|2335.9|2333.1|2302.3|2299.5|21653
1587376800000|2020-04-20 10:00:00|2306.6|2303.8|2290.8|2288|2311.2|2308.4|2282.6|2279.8|26727
1587380400000|2020-04-20 11:00:00|2291.8|2289|2209.9|2207.1|2303|2300.2|2200.9|2198.1|49300
1587384000000|2020-04-20 12:00:00|2210.9|2208.1|2221.6|2218.8|2259.4|2256.6|2210.9|2208.1|49090
1587387600000|2020-04-20 13:00:00|2220.6|2217.8|2330.3|2327.5|2336.2|2333.4|2178|2175.2|112802
1587391200000|2020-04-20 14:00:00|2329.3|2326.5|2291|2288.2|2331.3|2328.5|2274.7|2271.9|83431
1587394800000|2020-04-20 15:00:00|2290|2287.2|2304.9|2302.1|2310.2|2307.4|2267.5|2264.7|69828
1587398400000|2020-04-20 16:00:00|2305.9|2303.1|2237.1|2234.3|2314.9|2312.1|2225.2|2222.4|82806
1587402000000|2020-04-20 17:00:00|2238.1|2235.3|2223.8|2221|2272.4|2269.6|2192.3|2189.5|108592
1587405600000|2020-04-20 18:00:00|2224.3|2221.5|2119.1|2116.3|2226.6|2223.8|2037.3|2034.5|182251
1587409200000|2020-04-20 19:00:00|2118.2|2115.4|2146.5|2143.7|2187.5|2184.7|2108.7|2105.9|56939
1587412800000|2020-04-20 20:00:00|2147.5|2144.7|2144.2|2140.2|2184.7|2181.9|2124.5|2121.7|25155
1587420000000|2020-04-20 22:00:00|2153.1|2150.3|2186.3|2183.5|2252.5|2246|2092.5|2089.7|20628
1587423600000|2020-04-20 23:00:00|2186.8|2184|2150.2|2147.4|2203.1|2200.3|2126.8|2124|9882
1587427200000|2020-04-21 00:00:00|2151.2|2148.4|2210.8|2208|2235.9|2233.1|2146.3|2143.5|27547
1587430800000|2020-04-21 01:00:00|2211.8|2209|2190.3|2187.5|2281.2|2278.4|2189.2|2186.4|26146
1587434400000|2020-04-21 02:00:00|2190.7|2187.9|2142.4|2139.6|2216.3|2213.5|2139.1|2136.3|22726
1587438000000|2020-04-21 03:00:00|2141.4|2138.6|2166.4|2163.6|2171|2168.2|2129.2|2126.4|15160
1587441600000|2020-04-21 04:00:00|2167.4|2164.6|2168.9|2166.1|2178.1|2175.3|2157.1|2154.3|7454
1587445200000|2020-04-21 05:00:00|2168|2165.2|2169.1|2166.3|2177.2|2174.4|2157.1|2154.3|10575
1587448800000|2020-04-21 06:00:00|2170.1|2167.3|2093.4|2090.6|2177.2|2174.4|2080.3|2077.5|31261
1587452400000|2020-04-21 07:00:00|2092.4|2089.6|2047.8|2045|2107.5|2104.7|2043.9|2041.1|48100
1587456000000|2020-04-21 08:00:00|2048.8|2046|1892.2|1889.4|2066.1|2063.3|1892.2|1889.4|94858
1587459600000|2020-04-21 09:00:00|1894.1|1891.3|1710.7|1706.7|1902.6|1899.8|1202.9|1200.1|166363
1587463200000|2020-04-21 10:00:00|1713.3|1703.3|1696.5|1693.7|1807.5|1800.9|1550.5|1545.6|77116
1587466800000|2020-04-21 11:00:00|1697|1694.2|1659.6|1656.8|1730.1|1724.7|1588.1|1585.3|55015
1587470400000|2020-04-21 12:00:00|1659.2|1656.4|1536.4|1533.6|1666.8|1663.9|1470.9|1468.1|94920
1587474000000|2020-04-21 13:00:00|1536.8|1534|1610.7|1607.9|1643.8|1641|1422.3|1419.5|177681
1587477600000|2020-04-21 14:00:00|1611.2|1608.4|1539.3|1536.5|1618.9|1616.1|1494.7|1491.9|140841
1587481200000|2020-04-21 15:00:00|1539.8|1537|1406|1403.2|1540.8|1538|1300.1|1297.3|191851
1587484800000|2020-04-21 16:00:00|1405.5|1402.7|1265.9|1263.1|1438.1|1435.3|1152.7|1146.4|246991
1587488400000|2020-04-21 17:00:00|1265.5|1262.7|1010|1007.2|1331.1|1328.3|727.1|724.3|253724
1587492000000|2020-04-21 18:00:00|1006.7|1003.9|1217.1|1214.3|1460.7|1454.2|954.2|950.6|211123
1587495600000|2020-04-21 19:00:00|1213.8|1211|1343.4|1340.6|1412.9|1410.1|1211.2|1207.2|52187
1587499200000|2020-04-21 20:00:00|1343|1340.2|1360.7|1356.7|1402.1|1399.2|1323|1318.1|14490
1587506400000|2020-04-21 22:00:00|1364.5|1354.5|1390.1|1387.3|1405.1|1400.7|1251.1|1248.2|9576
1587510000000|2020-04-21 23:00:00|1390|1387.2|1454.6|1451.8|1455.9|1453.1|1378.3|1371.8|15816
1587513600000|2020-04-22 00:00:00|1454.2|1451.4|1437.8|1435|1470.7|1467.9|1357.6|1354.8|37559
1587517200000|2020-04-22 01:00:00|1437.7|1434.9|1361|1358.2|1442.1|1439.3|1308.4|1305.6|31077
1587520800000|2020-04-22 02:00:00|1360.5|1357.7|1326.4|1323.6|1400|1396|1302.4|1299.6|21852
1587524400000|2020-04-22 03:00:00|1326|1323.2|1165.1|1162.3|1330.7|1327.9|1152.1|1149.3|36069
1587528000000|2020-04-22 04:00:00|1164.2|1161.4|1122.6|1119.8|1214.4|1209.9|1091.3|1088.3|27752
1587531600000|2020-04-22 05:00:00|1122.1|1119.3|1157.1|1147.1|1201.1|1195.2|1089.8|1086.3|20413
1587535200000|2020-04-22 06:00:00|1157|1147|1135.5|1132.7|1190.6|1185.8|1109.3|1106.5|26631
1587538800000|2020-04-22 07:00:00|1135.9|1133.1|1218.8|1216|1282|1279.2|1108.6|1105.8|39082
1587542400000|2020-04-22 08:00:00|1217|1214.2|1185.1|1182.3|1223.8|1218.3|1127|1124.1|28135
1587546000000|2020-04-22 09:00:00|1185|1182.2|1236.8|1234|1252.4|1249.6|1148.2|1143.5|29182
1587549600000|2020-04-22 10:00:00|1237.9|1235.1|1250.2|1247.4|1251.3|1248.5|1185.7|1182.9|27264
1587553200000|2020-04-22 11:00:00|1250.1|1247.3|1210.1|1207.3|1257.9|1255.1|1172.2|1169.1|29751
1587556800000|2020-04-22 12:00:00|1209.1|1206.3|1416.5|1413.7|1420.4|1417.6|1196.7|1193.9|78205
1587560400000|2020-04-22 13:00:00|1415.5|1412.7|1542.9|1540.1|1682.9|1680.1|1389.7|1386.9|137283
1587564000000|2020-04-22 14:00:00|1542.8|1540|1586.2|1583.4|1596.8|1594|1421.7|1417.3|127849
1587567600000|2020-04-22 15:00:00|1586.7|1583.9|1520.7|1517.9|1597|1594.2|1461.6|1458.8|92947
1587571200000|2020-04-22 16:00:00|1520.2|1517.4|1465.2|1462.4|1544|1541.2|1420.6|1417.8|76134
1587574800000|2020-04-22 17:00:00|1464.2|1461.4|1445.4|1442.6|1564.2|1561.4|1431.3|1428.5|70607
1587578400000|2020-04-22 18:00:00|1445|1442.2|1479.8|1477|1533.7|1530.9|1429.6|1426.8|107015
1587582000000|2020-04-22 19:00:00|1480.3|1477.5|1448.3|1445.5|1490|1487.2|1448.2|1445.4|18352
1587585600000|2020-04-22 20:00:00|1447.4|1444.6|1493.2|1490.4|1517.6|1514.8|1435.7|1432.9|11442
1587592800000|2020-04-22 22:00:00|1542.4|1539.6|1508.2|1505.4|1545.6|1539.6|1483.7|1479.1|3759
1587596400000|2020-04-22 23:00:00|1508.6|1505.8|1523.4|1519.4|1523.7|1520.9|1495.7|1491.7|1901
1587600000000|2020-04-23 00:00:00|1522.3|1519.5|1432.1|1429.3|1542.3|1539.5|1413.6|1410.8|18701
1587603600000|2020-04-23 01:00:00|1432|1429.2|1513.9|1511.1|1522.6|1519.8|1431.6|1428.2|16347
1587607200000|2020-04-23 02:00:00|1514|1511.2|1488.7|1485.9|1520|1517.2|1464.5|1461.7|12569
1587610800000|2020-04-23 03:00:00|1487.8|1485|1534.4|1531.6|1537|1534.2|1486.5|1483.7|9230
1587614400000|2020-04-23 04:00:00|1533.9|1531.1|1609.7|1606.9|1628|1625.2|1524|1521.2|20787
1587618000000|2020-04-23 05:00:00|1608.8|1606|1630.7|1627.9|1695.6|1692.8|1588.9|1586.1|25518
1587621600000|2020-04-23 06:00:00|1630.8|1628|1599|1596.2|1640.1|1637.3|1590.3|1587.5|15330
1587625200000|2020-04-23 07:00:00|1598|1595.2|1575.6|1572.8|1601.3|1598.5|1531.4|1528.6|23118
1587628800000|2020-04-23 08:00:00|1576.1|1573.3|1609.3|1606.5|1627.8|1625|1555.6|1552.8|22136
1587632400000|2020-04-23 09:00:00|1610.3|1607.5|1652.8|1650|1673.1|1670.3|1602.7|1599.9|18362
1587636000000|2020-04-23 10:00:00|1651.8|1649|1622.8|1620|1672.9|1670.1|1593.3|1590.5|19099
1587639600000|2020-04-23 11:00:00|1622|1619.2|1653.5|1650.7|1666.7|1663.9|1614.3|1611.5|17482
1587643200000|2020-04-23 12:00:00|1652.2|1649.4|1750.8|1748|1768.7|1765.9|1646|1643.2|63048
1587646800000|2020-04-23 13:00:00|1751.2|1748.4|1783.9|1781.1|1809.2|1806.4|1706.1|1703.3|87429
1587650400000|2020-04-23 14:00:00|1783.4|1780.6|1851.4|1848.6|1884.4|1881.6|1766.5|1763.7|79139
1587654000000|2020-04-23 15:00:00|1851.3|1848.5|1855.2|1852.4|1893.6|1890.8|1840.2|1837.4|64183
1587657600000|2020-04-23 16:00:00|1856.1|1853.3|1818.9|1816.1|1856.2|1853.4|1817.7|1814.9|45827
1587661200000|2020-04-23 17:00:00|1819.8|1817|1733.3|1730.5|1822.2|1819.4|1697.5|1694.7|68526
1587664800000|2020-04-23 18:00:00|1734.2|1731.4|1759.9|1757.1|1779.8|1777|1649.6|1646.8|92211
1587668400000|2020-04-23 19:00:00|1760.4|1757.6|1775.3|1772.5|1779.3|1776.5|1747.9|1745.1|11027
1587672000000|2020-04-23 20:00:00|1774.5|1771.7|1757.3|1754.5|1780.6|1777.8|1751.8|1749|6169
1587679200000|2020-04-23 22:00:00|1750.1|1747.3|1759.5|1756.7|1771.3|1764.3|1734.9|1732.1|4883
1587682800000|2020-04-23 23:00:00|1759|1756.2|1807.8|1805|1821.8|1816.4|1758.5|1755.7|5379
1587686400000|2020-04-24 00:00:00|1808.2|1805.4|1760.6|1757.8|1837|1834.2|1757.6|1754.8|9110
1587690000000|2020-04-24 01:00:00|1760.5|1757.7|1796.3|1793.5|1818.8|1816|1756.2|1753.4|10029
1587693600000|2020-04-24 02:00:00|1795.9|1793.1|1837.1|1834.3|1851.1|1848.1|1794.3|1791.5|7722
1587697200000|2020-04-24 03:00:00|1837.5|1834.7|1858.5|1855.7|1871.3|1868.5|1819.1|1816.3|7162
1587700800000|2020-04-24 04:00:00|1859.3|1856.5|1824.5|1821.7|1865.9|1863.1|1803.2|1800.1|7984
1587704400000|2020-04-24 05:00:00|1825|1822.2|1792.3|1789.5|1825.4|1822.6|1776.7|1773.9|11097
1587708000000|2020-04-24 06:00:00|1792.2|1789.4|1768.6|1765.8|1792.2|1789.4|1747.7|1744.9|15404
1587711600000|2020-04-24 07:00:00|1769.2|1766.4|1759|1756.2|1776.8|1774|1735.2|1732.4|16375
1587715200000|2020-04-24 08:00:00|1758.1|1755.3|1668.8|1666|1763.3|1760.5|1649.4|1646.6|33098
1587718800000|2020-04-24 09:00:00|1669.6|1666.8|1714.6|1711.8|1759.3|1756.5|1669.4|1666.6|22686
1587722400000|2020-04-24 10:00:00|1715.6|1712.8|1770.4|1767.6|1776.4|1773.6|1696.3|1693.5|17078
1587726000000|2020-04-24 11:00:00|1770.9|1768.1|1777.9|1775.1|1831.8|1828.4|1761.9|1759.1|22703
1587729600000|2020-04-24 12:00:00|1778.3|1775.5|1793.3|1790.5|1814|1811.2|1770.5|1767.7|32664
1587733200000|2020-04-24 13:00:00|1793.2|1790.4|1815.9|1813.1|1871.4|1868.6|1760|1757.2|53432
1587736800000|2020-04-24 14:00:00|1815.4|1812.6|1740.1|1737.3|1825.6|1822.8|1738|1735.2|57624
1587740400000|2020-04-24 15:00:00|1740.3|1737.5|1781.6|1778.8|1804.2|1801.4|1717.4|1714.6|48767
1587744000000|2020-04-24 16:00:00|1780.8|1778|1774.9|1772.1|1790.5|1787.7|1746.9|1744.1|33371
1587747600000|2020-04-24 17:00:00|1774.5|1771.7|1794.9|1792.1|1812.8|1810|1747.2|1744.4|38123
1587751200000|2020-04-24 18:00:00|1795.4|1792.6|1795.3|1792.5|1804|1801.2|1698.1|1695.3|67894
1587754800000|2020-04-24 19:00:00|1795.2|1792.4|1783|1780.2|1797.6|1794.8|1773.8|1771|10295
1587758400000|2020-04-24 20:00:00|1782.2|1779.4|1793.5|1783.5|1800.6|1796.8|1778.3|1772.7|5913
1587938400000|2020-04-26 22:00:00|1799.2|1789.2|1768.1|1764.1|1808.1|1800.3|1736.4|1733.5|9613
1587942000000|2020-04-26 23:00:00|1766.8|1764|1774.6|1771.8|1784.8|1781.4|1756.4|1753.6|2951
1587945600000|2020-04-27 00:00:00|1774.2|1771.4|1736.5|1733.7|1778.5|1775.1|1701.4|1698.6|9688
1587949200000|2020-04-27 01:00:00|1736.1|1733.3|1688.1|1685.3|1743.1|1740.3|1644.3|1641.5|17989
1587952800000|2020-04-27 02:00:00|1687.9|1685.1|1703.6|1700.8|1715.8|1713|1676.8|1674|6797
1587956400000|2020-04-27 03:00:00|1704.1|1701.3|1688.8|1686|1714.8|1711.5|1656.7|1653.9|7519
1587960000000|2020-04-27 04:00:00|1688.9|1686.1|1663.5|1660.7|1689.3|1686.5|1652.4|1649.6|4720
1587963600000|2020-04-27 05:00:00|1662.1|1659.3|1632.9|1630.1|1669.1|1666.3|1614.3|1611.5|10868
1587967200000|2020-04-27 06:00:00|1632.8|1630|1576.2|1573.4|1646.9|1644.1|1555.8|1553|19775
1587970800000|2020-04-27 07:00:00|1576|1573.2|1594.9|1592.1|1599.5|1596.7|1573.2|1570.4|14553
1587974400000|2020-04-27 08:00:00|1595.3|1592.5|1602.9|1600.1|1608.4|1605.6|1574.8|1572|16633
1587978000000|2020-04-27 09:00:00|1603.6|1600.8|1561.8|1559|1607.4|1604.6|1553.6|1550.8|15903
1587981600000|2020-04-27 10:00:00|1562.5|1559.7|1548.7|1545.9|1570.6|1567.8|1536.6|1533.8|19048
1587985200000|2020-04-27 11:00:00|1547.9|1545.1|1495.3|1492.5|1560|1557.2|1489.7|1486.9|25627
1587988800000|2020-04-27 12:00:00|1494.5|1491.7|1431.2|1428.4|1500.9|1498.1|1407.3|1404.5|61568
1587992400000|2020-04-27 13:00:00|1430.4|1427.6|1422.8|1420|1450.4|1447.6|1359.6|1356.8|73584
1587996000000|2020-04-27 14:00:00|1422|1419.2|1403.5|1400.7|1432|1429.2|1377.7|1373.9|45666
1587999600000|2020-04-27 15:00:00|1402.8|1400|1388.1|1385.3|1431.8|1429|1361.9|1359.1|38833
1588003200000|2020-04-27 16:00:00|1387.4|1384.6|1407.3|1404.5|1429.1|1426.3|1383.9|1381.1|30130
1588006800000|2020-04-27 17:00:00|1406.9|1404.1|1446.7|1443.9|1527.5|1524.7|1405.6|1402.8|53771
1588010400000|2020-04-27 18:00:00|1446|1443.2|1446.3|1443.5|1465|1462.2|1402.4|1399.6|59907
1588014000000|2020-04-27 19:00:00|1445.5|1442.7|1448.3|1445.5|1470.2|1467.4|1445.4|1442.6|8278
1588017600000|2020-04-27 20:00:00|1448.4|1445.6|1443.8|1441|1453.2|1450.4|1432.9|1430.1|5252
1588024800000|2020-04-27 22:00:00|1438.8|1436|1451.6|1447.6|1464.6|1461.8|1430.1|1427.3|4974
1588028400000|2020-04-27 23:00:00|1449.6|1446.8|1400.9|1398.1|1492.3|1485.9|1396.4|1393.6|10946
1588032000000|2020-04-28 00:00:00|1400.8|1398|1384.8|1382|1426.9|1424.1|1372.1|1369.3|20479
1588035600000|2020-04-28 01:00:00|1385.1|1382.3|1316.2|1313.4|1399.8|1397|1284.3|1281.5|35602
1588039200000|2020-04-28 02:00:00|1316.5|1313.7|1287.3|1284.5|1323.8|1321|1276.1|1271.3|15466
1588042800000|2020-04-28 03:00:00|1286.6|1283.8|1314.5|1311.7|1342.5|1339.7|1282.5|1279.7|12727
1588046400000|2020-04-28 04:00:00|1315.2|1312.4|1325.1|1322.3|1332.1|1329.3|1288|1285.2|7472
1588050000000|2020-04-28 05:00:00|1324.1|1321.3|1339.2|1336.4|1346.2|1343.4|1313.8|1311|7633
1588053600000|2020-04-28 06:00:00|1338.8|1336|1303.6|1300.8|1341.2|1338.4|1296.1|1293.3|12790
1588057200000|2020-04-28 07:00:00|1303.1|1300.3|1262.5|1259.7|1309.6|1306.8|1230.5|1227.7|30246
1588060800000|2020-04-28 08:00:00|1263.2|1260.4|1257.7|1254.9|1275.6|1272.8|1230.7|1227.9|33896
1588064400000|2020-04-28 09:00:00|1258.7|1255.9|1397.5|1394.7|1476.1|1473.3|1252.5|1249.7|57548
1588068000000|2020-04-28 10:00:00|1397.1|1394.3|1400.3|1397.5|1445.2|1442.4|1382.4|1379.6|21455
1588071600000|2020-04-28 11:00:00|1401|1398.2|1295.6|1292.8|1401.1|1398.3|1281.6|1278.8|29124
1588075200000|2020-04-28 12:00:00|1295.3|1292.5|1383|1380.2|1406.7|1403.9|1295.3|1292.5|55106
1588078800000|2020-04-28 13:00:00|1383.4|1380.6|1488.3|1485.5|1513.4|1510.6|1379.5|1376.7|82319
1588082400000|2020-04-28 14:00:00|1488|1485.2|1389.2|1386.4|1538.5|1535.7|1377.5|1374.7|73417
1588086000000|2020-04-28 15:00:00|1388.5|1385.7|1389.2|1386.4|1417.1|1414.3|1347.8|1345|60687
1588089600000|2020-04-28 16:00:00|1389.3|1386.5|1440.7|1437.9|1452|1449.2|1372.6|1369.8|50761
1588093200000|2020-04-28 17:00:00|1440.9|1438.1|1393.5|1390.7|1470.2|1467.4|1393.3|1390.5|52921
1588096800000|2020-04-28 18:00:00|1393.2|1390.4|1434.3|1431.5|1442.8|1440|1379.2|1376.4|91164
1588100400000|2020-04-28 19:00:00|1434|1431.2|1424.2|1421.4|1444.2|1441.4|1417.9|1415.1|8984
1588104000000|2020-04-28 20:00:00|1423.9|1421.1|1479.2|1475.2|1491.1|1484.6|1422.4|1419.6|7816
1588111200000|2020-04-28 22:00:00|1474.8|1472|1454.5|1451.7|1477.9|1474.6|1420.2|1417.4|7321
1588114800000|2020-04-28 23:00:00|1455.2|1452.4|1481.6|1478.8|1527.2|1519.2|1444.8|1442|5721
1588118400000|2020-04-29 00:00:00|1480.9|1478.1|1493.6|1490.8|1514.3|1511.5|1463.7|1458.5|5755
1588122000000|2020-04-29 01:00:00|1493.9|1491.1|1543.6|1540.8|1562.9|1560.1|1493.6|1490.8|9782
1588125600000|2020-04-29 02:00:00|1543.3|1540.5|1528|1525.2|1586.6|1583.8|1514.9|1512|13766
1588129200000|2020-04-29 03:00:00|1528.7|1525.9|1552.8|1550|1568.1|1565.3|1522.9|1520.1|8145
1588132800000|2020-04-29 04:00:00|1553.1|1550.3|1518.1|1515.3|1562.6|1559.8|1492.5|1486.8|8118
1588136400000|2020-04-29 05:00:00|1517.7|1514.9|1499.4|1496.6|1536.2|1533.4|1497.2|1493.3|6938
1588140000000|2020-04-29 06:00:00|1499.2|1496.4|1544.1|1541.3|1557.1|1554.3|1471.8|1469|16916
1588143600000|2020-04-29 07:00:00|1543.7|1540.9|1556.7|1553.9|1591.7|1588.8|1533|1530.2|19206
1588147200000|2020-04-29 08:00:00|1555.7|1552.9|1576.4|1573.6|1583.9|1581.1|1524|1521.2|16225
1588150800000|2020-04-29 09:00:00|1577.4|1574.6|1574.4|1571.6|1585.7|1582.9|1554.8|1552|10565
1588154400000|2020-04-29 10:00:00|1574.3|1571.5|1559.9|1557.1|1583|1580.2|1543.4|1540.6|12972
1588158000000|2020-04-29 11:00:00|1559.1|1556.3|1576.7|1573.9|1609|1606.2|1553.8|1551|17371
1588161600000|2020-04-29 12:00:00|1576|1573.2|1645.2|1642.4|1653.9|1651.1|1569.7|1566.9|30826
1588165200000|2020-04-29 13:00:00|1644.9|1642.1|1679.7|1676.9|1718.5|1715.7|1644|1641.2|59074
1588168800000|2020-04-29 14:00:00|1680.4|1677.6|1778.9|1776.1|1793.5|1790.7|1653.5|1650.7|71246
1588172400000|2020-04-29 15:00:00|1777.6|1774.8|1728.4|1725.6|1781.6|1778.8|1698|1695.2|48715
1588176000000|2020-04-29 16:00:00|1728.5|1725.7|1712.8|1710|1739.9|1737.1|1702.4|1699.6|28223
1588179600000|2020-04-29 17:00:00|1712.9|1710.1|1689.7|1685.7|1721|1718.2|1647.5|1644.7|28852
1588183200000|2020-04-29 18:00:00|1690.4|1686.4|1648.1|1645.3|1690.5|1687.7|1631.9|1629.1|51993
1588186800000|2020-04-29 19:00:00|1647.7|1644.9|1676.1|1673.3|1680.8|1678|1645.9|1642.3|8618
1588190400000|2020-04-29 20:00:00|1675.8|1673|1670.7|1667.9|1695.5|1692.7|1657.2|1654.4|6988
1588197600000|2020-04-29 22:00:00|1694.8|1684.8|1735.3|1732.5|1737.5|1734.7|1682.7|1677.1|4523
1588201200000|2020-04-29 23:00:00|1735.2|1732.4|1738.6|1735.8|1740.4|1737.6|1713.8|1711|2384
1588204800000|2020-04-30 00:00:00|1737.9|1735.1|1753.7|1750.9|1754.3|1751.5|1706.8|1704|6209
1588208400000|2020-04-30 01:00:00|1753.4|1750.6|1758.9|1756.1|1776|1773.2|1737.2|1734.4|6836
1588212000000|2020-04-30 02:00:00|1759.1|1756.3|1830.8|1828|1847.9|1845.1|1759.1|1756.3|13005
1588215600000|2020-04-30 03:00:00|1831.8|1829|1910.8|1908|1918.6|1915.8|1821.9|1819.1|12214
1588219200000|2020-04-30 04:00:00|1910.6|1907.8|1874.9|1872.1|1910.6|1907.8|1839.3|1836.5|12111
1588222800000|2020-04-30 05:00:00|1874.6|1871.8|1876.8|1874|1894.2|1891.4|1854.1|1851.3|5633
1588226400000|2020-04-30 06:00:00|1876.5|1873.7|1820.3|1817.5|1877.5|1874.7|1775|1772.2|16127
1588230000000|2020-04-30 07:00:00|1820|1817.2|1838.3|1835.5|1879.3|1876.5|1801.8|1799|15265
1588233600000|2020-04-30 08:00:00|1839|1836.2|1871.5|1868.7|1872|1869.2|1822.9|1820.1|15701
1588237200000|2020-04-30 09:00:00|1872.3|1869.5|1890.2|1887.4|1906.5|1903.7|1847.3|1844.5|20083
1588240800000|2020-04-30 10:00:00|1890|1887.2|1879.3|1876.5|1924.8|1922|1876.6|1873.8|13637
1588244400000|2020-04-30 11:00:00|1879|1876.2|1884.1|1881.3|1906.4|1903.6|1868.7|1865.9|16236
1588248000000|2020-04-30 12:00:00|1883.1|1880.3|1849.1|1846.3|1894.3|1891.5|1827.9|1825.1|24118
1588251600000|2020-04-30 13:00:00|1849.7|1846.9|1921.2|1918.4|1931.3|1928.5|1806.9|1804.1|37885
1588255200000|2020-04-30 14:00:00|1920.4|1917.6|1912.1|1909.3|1936.4|1933.6|1879.4|1876.6|34997
1588258800000|2020-04-30 15:00:00|1913.1|1910.3|1917.2|1914.4|1979.7|1976.9|1891.6|1888.8|54942
1588262400000|2020-04-30 16:00:00|1916.6|1913.8|1870.5|1867.7|1916.6|1913.8|1867.1|1864.3|37023
1588266000000|2020-04-30 17:00:00|1870.3|1867.5|1792.8|1790|1878.5|1875.7|1776|1773.2|38349
1588269600000|2020-04-30 18:00:00|1793.4|1790.6|2005.8|2003|2050.3|2047.5|1784.4|1781.6|79544
1588273200000|2020-04-30 19:00:00|2005.5|2002.7|2017.8|2015|2026.2|2023.4|1971.5|1968.7|12417
1588276800000|2020-04-30 20:00:00|2017.5|2014.7|2024.3|2021.5|2054.1|2051.2|2011.8|2009|6495
1588284000000|2020-04-30 22:00:00|2018.6|2014.6|2085.9|2075.9|2097.8|2090.3|1970.8|1967.7|6607
1588287600000|2020-04-30 23:00:00|2086.5|2076.5|2073.3|2070.5|2092.5|2085.2|2041.2|2035.6|3291
1588291200000|2020-05-01 00:00:00|2072.2|2068.2|2134.3|2131.5|2155.9|2153.1|2064.1|2060.2|11693
1588294800000|2020-05-01 01:00:00|2134|2131.2|2057|2054.2|2136.2|2133.4|2043.1|2040.3|7105
1588298400000|2020-05-01 02:00:00|2056.8|2054|2075.2|2072.4|2096.3|2090.4|2025.1|2022.3|7071
1588302000000|2020-05-01 03:00:00|2075.4|2072.6|2073|2070.2|2081.6|2078.3|2045.9|2042.8|3778
1588305600000|2020-05-01 04:00:00|2073.3|2070.5|2071|2068.2|2101.7|2095.3|2065.4|2062.6|2962
1588309200000|2020-05-01 05:00:00|2071.2|2068.4|2023.3|2020.5|2074.7|2071.9|2007.1|2004.3|6090
1588312800000|2020-05-01 06:00:00|2022.8|2020|2015.3|2012.5|2054|2051.1|2008.1|2005.3|5110
1588316400000|2020-05-01 07:00:00|2015|2012.2|1999.8|1997|2040.4|2037.6|1989.3|1986.5|8016
1588320000000|2020-05-01 08:00:00|2000.1|1997.3|1999.6|1996.8|2019.1|2016.3|1973.1|1970.3|11858
1588323600000|2020-05-01 09:00:00|2000.2|1997.4|1953.2|1950.4|2003|2000.2|1923|1920.2|11809
1588327200000|2020-05-01 10:00:00|1952.6|1949.8|1973.1|1970.3|1978.3|1975.5|1941.9|1939.1|8216
1588330800000|2020-05-01 11:00:00|1972.8|1970|2102|2099.2|2105.6|2101.2|1968.2|1965.4|20395
1588334400000|2020-05-01 12:00:00|2102.2|2099.4|2113.1|2110.3|2137.6|2134.8|2080.2|2077.4|38387
1588338000000|2020-05-01 13:00:00|2113.3|2110.5|2023.9|2021.1|2119.1|2116.3|2003.3|2000.5|36783
1588341600000|2020-05-01 14:00:00|2024.9|2022.1|2020.8|2018|2058|2055.2|1985.7|1982.4|39619
1588345200000|2020-05-01 15:00:00|2020.6|2017.8|2000.4|1997.6|2050|2047.2|1992.3|1989.5|33859
1588348800000|2020-05-01 16:00:00|2000.6|1997.8|2041.6|2038.8|2060.6|2057.8|2000.6|1997.8|23819
1588352400000|2020-05-01 17:00:00|2041.9|2039.1|2075.7|2072.9|2096.7|2093.9|2040.2|2037.4|22657
1588356000000|2020-05-01 18:00:00|2075.4|2072.6|2065.8|2063|2143.4|2140.6|2051.3|2046.5|39623
1588359600000|2020-05-01 19:00:00|2065.5|2062.7|2084.6|2081.8|2095.2|2092.4|2064|2061.2|5700
1588363200000|2020-05-01 20:00:00|2083.3|2080.5|2082.8|2080|2089.2|2086.4|2072.9|2070.1|3399
1588543200000|2020-05-03 22:00:00|2056.6|2046.6|2007.9|2005.1|2082.1|2077.2|1989.1|1986.3|9681
1588546800000|2020-05-03 23:00:00|2008.2|2005.4|2001.3|1998.5|2024.7|2021.9|1990|1987.2|3174
1588550400000|2020-05-04 00:00:00|2001.6|1998.8|1973.5|1970.7|2014.4|2011.5|1952.2|1949.3|5003
1588554000000|2020-05-04 01:00:00|1974.2|1971.4|1979.4|1976.6|1985.3|1982.5|1952.1|1949.3|4260
1588557600000|2020-05-04 02:00:00|1979.2|1976.4|1988.3|1985.5|2003.2|2000.4|1977.4|1974.6|3981
1588561200000|2020-05-04 03:00:00|1988.1|1985.3|2051.5|2048.7|2063|2056.9|1985.8|1983|6749
1588564800000|2020-05-04 04:00:00|2052|2049.2|2029|2026.2|2064.6|2060.2|2009|2006.2|5302
1588568400000|2020-05-04 05:00:00|2026.2|2023.4|1986.4|1983.6|2035.7|2032.9|1972.3|1969.5|4173
1588572000000|2020-05-04 06:00:00|1987.2|1983.2|2020.3|2017.5|2037|2034.2|1963.5|1960.7|8993
1588575600000|2020-05-04 07:00:00|2018.8|2016|2002.3|1999.5|2026|2023.2|1989.4|1986.6|7411
1588579200000|2020-05-04 08:00:00|2002.1|1999.3|1985.3|1982.5|2009.4|2006.6|1961.2|1958.4|9967
1588582800000|2020-05-04 09:00:00|1986.3|1983.5|1986.5|1983.7|1991.6|1988.2|1954|1949.6|7802
1588586400000|2020-05-04 10:00:00|1987|1984.2|2000.2|1997.4|2000.5|1997.7|1959.3|1956.5|7414
1588590000000|2020-05-04 11:00:00|2000|1997.2|2051.5|2048.7|2066.8|2064|1999|1996.2|12444
1588593600000|2020-05-04 12:00:00|2051.9|2049.1|2063.6|2060.8|2100|2097.2|2048.9|2046.1|17938
1588597200000|2020-05-04 13:00:00|2063.1|2060.3|2113.4|2110.6|2117.7|2114.9|2033|2030.2|24902
1588600800000|2020-05-04 14:00:00|2112.9|2110.1|2104.5|2101.7|2178.2|2172.3|2100.6|2097.8|32234
1588604400000|2020-05-04 15:00:00|2104.3|2101.5|2111.3|2108.5|2121|2118.2|2076.3|2073.5|20696
1588608000000|2020-05-04 16:00:00|2112.3|2109.5|2135.7|2132.9|2154.1|2151.3|2108.7|2105.9|21193
1588611600000|2020-05-04 17:00:00|2135.2|2132.4|2141.2|2138.4|2158.8|2156|2115.8|2113|16012
1588615200000|2020-05-04 18:00:00|2141|2138.2|2212.4|2209.6|2215.1|2212.3|2125.6|2122.8|35133
1588618800000|2020-05-04 19:00:00|2211.9|2209.1|2253.3|2250.5|2254|2251.2|2195.8|2193|7263
1588622400000|2020-05-04 20:00:00|2253.7|2250.9|2244.3|2241.5|2267.9|2265.1|2240.8|2238|5551
1588629600000|2020-05-04 22:00:00|2256.7|2246.7|2248.8|2246|2274.3|2271.5|2235.4|2231.1|3056
1588633200000|2020-05-04 23:00:00|2248.5|2245.7|2265.4|2262.6|2287.5|2284.7|2242.6|2238.2|2995
1588636800000|2020-05-05 00:00:00|2265|2262.2|2303.1|2300.3|2324.8|2322|2243.4|2240.6|6104
1588640400000|2020-05-05 01:00:00|2303.6|2300.8|2293.7|2290.9|2319.5|2316.7|2261|2258.2|7998
1588644000000|2020-05-05 02:00:00|2294|2291.2|2310.7|2307.9|2321.1|2318.3|2286|2283.2|4692
1588647600000|2020-05-05 03:00:00|2310.5|2307.7|2301.9|2299.1|2321.9|2316.3|2279.4|2276.6|4091
1588651200000|2020-05-05 04:00:00|2302.4|2299.6|2300.6|2297.8|2315.2|2312.4|2292.2|2288.1|2562
1588654800000|2020-05-05 05:00:00|2303.5|2293.5|2307.8|2303.8|2313.8|2311|2290.9|2288.1|2923
1588658400000|2020-05-05 06:00:00|2307|2304.2|2370.9|2368.1|2372.8|2370|2299.9|2296.8|12488
1588662000000|2020-05-05 07:00:00|2371.3|2368.5|2369|2366.2|2399.9|2397.1|2354.9|2352.1|14829
1588665600000|2020-05-05 08:00:00|2368.7|2365.9|2347.4|2344.6|2374.7|2371.9|2318.1|2315.3|15585
1588669200000|2020-05-05 09:00:00|2347.1|2344.3|2364.6|2361.8|2374.6|2371.8|2323.9|2321.1|8751
1588672800000|2020-05-05 10:00:00|2362.8|2360|2371.2|2368.4|2381.9|2379.1|2354.3|2351.5|9167
1588676400000|2020-05-05 11:00:00|2371.4|2368.6|2370.8|2368|2384.2|2381.4|2361.9|2359.1|7330
1588680000000|2020-05-05 12:00:00|2370.2|2367.4|2417.9|2415.1|2428.9|2426.1|2363.5|2360.7|29727
1588683600000|2020-05-05 13:00:00|2418.1|2415.3|2499.7|2496.9|2519.9|2517.1|2410.2|2407.4|46350
1588687200000|2020-05-05 14:00:00|2499.4|2496.6|2449.3|2446.5|2540.8|2538|2447.8|2445|38920
1588690800000|2020-05-05 15:00:00|2449.1|2446.3|2510.5|2507.7|2539.9|2537.1|2446.6|2443.8|27679
1588694400000|2020-05-05 16:00:00|2511.5|2508.7|2575.8|2573|2586.1|2583.3|2507.1|2504.3|25915
1588698000000|2020-05-05 17:00:00|2575.4|2572.6|2555.9|2553.1|2581.3|2578.5|2525.5|2522.7|24029
1588701600000|2020-05-05 18:00:00|2556.9|2554.1|2554.5|2551.7|2584.5|2581.7|2525.5|2522.7|38873
1588705200000|2020-05-05 19:00:00|2554.2|2551.4|2568.7|2565.9|2571.6|2568.8|2535.7|2532.9|10100
1588708800000|2020-05-05 20:00:00|2568.9|2566.1|2634.7|2631.9|2656.6|2650.5|2563.1|2560.3|8137
1588716000000|2020-05-05 22:00:00|2674.3|2664.3|2653.8|2651|2692.7|2688.8|2646.1|2641.8|6265
1588719600000|2020-05-05 23:00:00|2653.4|2650.6|2688.6|2685.8|2717.2|2714.4|2638.1|2635.1|3549
1588723200000|2020-05-06 00:00:00|2688.5|2684.5|2544.6|2541.8|2688.5|2685.1|2533.8|2530.7|12968
1588726800000|2020-05-06 01:00:00|2545.1|2542.3|2557|2554.2|2564.6|2561.8|2522.2|2519.4|7033
1588730400000|2020-05-06 02:00:00|2557.5|2554.7|2580|2577.2|2595.3|2592.5|2547.6|2544|3881
1588734000000|2020-05-06 03:00:00|2579.7|2576.9|2551.5|2548.7|2596.6|2593.8|2546|2543.2|3517
1588737600000|2020-05-06 04:00:00|2551.8|2549|2551.6|2548.8|2567.9|2565.1|2529.3|2526.3|2632
1588741200000|2020-05-06 05:00:00|2551.3|2548.5|2541.6|2538.8|2573.3|2570.5|2536.5|2533.7|3099
1588744800000|2020-05-06 06:00:00|2541.8|2539|2552.1|2549.3|2568.5|2565.7|2529.6|2526.8|5349
1588748400000|2020-05-06 07:00:00|2551.6|2548.8|2547.5|2544.7|2566.1|2563.3|2535.5|2532.7|6262
1588752000000|2020-05-06 08:00:00|2547.1|2544.3|2644.9|2642.1|2663.4|2660.6|2544|2541.2|16129
1588755600000|2020-05-06 09:00:00|2645.3|2642.5|2641.6|2638.8|2658.5|2655.7|2617.7|2614.9|8268
1588759200000|2020-05-06 10:00:00|2641.8|2639|2654|2651.2|2661.3|2658.5|2633.6|2630.8|6885
1588762800000|2020-05-06 11:00:00|2653.7|2650.9|2529.1|2526.3|2659.8|2657|2524.7|2521.9|15920
1588766400000|2020-05-06 12:00:00|2529.9|2527.1|2399.5|2396.7|2541.8|2537.4|2389.5|2386.7|43161
1588770000000|2020-05-06 13:00:00|2400.5|2397.7|2455.6|2452.8|2521|2518.2|2398.5|2395.7|40005
1588773600000|2020-05-06 14:00:00|2454.8|2452|2464.9|2462.1|2535.5|2532.7|2430.1|2427.3|44924
1588777200000|2020-05-06 15:00:00|2464.6|2461.8|2426|2423.2|2472.2|2469.4|2386.2|2383|31455
1588780800000|2020-05-06 16:00:00|2425.8|2423|2441.2|2438.4|2466.6|2463.8|2412.1|2409.3|22429
1588784400000|2020-05-06 17:00:00|2441.4|2438.6|2440.4|2437.6|2472.6|2469.8|2408.3|2405.5|13941
1588788000000|2020-05-06 18:00:00|2440.7|2437.9|2491.7|2488.9|2511|2508.2|2413.1|2408.5|34386
1588791600000|2020-05-06 19:00:00|2491.5|2488.7|2503.3|2500.5|2535.6|2532.8|2488.5|2485.7|8060
1588795200000|2020-05-06 20:00:00|2503.5|2500.7|2495.7|2492.9|2513|2510.2|2495.1|2492.3|4667
1588802400000|2020-05-06 22:00:00|2522|2512|2469.7|2465.7|2544.7|2538.5|2460.4|2455.9|3716
1588806000000|2020-05-06 23:00:00|2472.5|2462.5|2469.3|2466.5|2482.7|2479.2|2437.3|2431.3|1431
1588809600000|2020-05-07 00:00:00|2472.6|2469.8|2510.1|2507.3|2531.8|2527.2|2470.5|2467.7|3324
1588813200000|2020-05-07 01:00:00|2509.9|2507.1|2512.9|2510.1|2537.5|2534.7|2502.1|2499.3|3216
1588816800000|2020-05-07 02:00:00|2513.2|2510.4|2496.4|2493.6|2519.6|2516.8|2493.7|2490.8|903
1588820400000|2020-05-07 03:00:00|2496.2|2493.4|2492.3|2489.5|2503.5|2498.9|2481|2478.2|1951
1588824000000|2020-05-07 04:00:00|2492.1|2489.3|2509.5|2506.7|2518.6|2515.8|2480.1|2477.3|1400
1588827600000|2020-05-07 05:00:00|2508.3|2505.5|2502.5|2499.7|2523.4|2520.6|2488.7|2485.9|1551
1588831200000|2020-05-07 06:00:00|2502.3|2499.5|2455.7|2452.9|2503.5|2500.7|2447.2|2444.4|4650
1588834800000|2020-05-07 07:00:00|2455.4|2452.6|2475.5|2472.7|2502.5|2499.7|2449.4|2446.6|5990
1588838400000|2020-05-07 08:00:00|2474.8|2472|2505.5|2502.7|2519.7|2516.9|2457.7|2454.9|5968
1588842000000|2020-05-07 09:00:00|2505.8|2503|2659.8|2657|2671.6|2668.8|2503.8|2501|15998
1588845600000|2020-05-07 10:00:00|2659.5|2656.7|2680.2|2677.4|2718|2714.8|2627.4|2624.6|16287
1588849200000|2020-05-07 11:00:00|2680|2677.2|2713.2|2710.4|2732.4|2727.7|2664.9|2662.1|14948
1588852800000|2020-05-07 12:00:00|2712.9|2710.1|2729.9|2727.1|2735.2|2732.4|2689.5|2686.7|15956
1588856400000|2020-05-07 13:00:00|2730.1|2727.3|2685.4|2682.6|2740.7|2737.9|2677|2674.2|27189
1588860000000|2020-05-07 14:00:00|2685.9|2683.1|2626.1|2623.3|2691.4|2688.6|2622.9|2620.1|30789
1588863600000|2020-05-07 15:00:00|2626.9|2624.1|2632.2|2629.4|2691.6|2688.8|2626.1|2623.3|22777
1588867200000|2020-05-07 16:00:00|2632.6|2629.8|2580|2577.2|2641.6|2638.8|2567.1|2564.3|24092
1588870800000|2020-05-07 17:00:00|2579.9|2577.1|2511.8|2509|2582.7|2579.9|2475.3|2472.5|27775
1588874400000|2020-05-07 18:00:00|2511.6|2508.8|2426.4|2423.6|2534|2531.2|2392|2389.2|39846
1588878000000|2020-05-07 19:00:00|2426.2|2423.4|2416.4|2413.6|2428.8|2426|2391.4|2388.6|6944
1588881600000|2020-05-07 20:00:00|2416.2|2413.4|2433.9|2431.1|2447.8|2445|2412.7|2409.9|3120
1588888800000|2020-05-07 22:00:00|2431.5|2427.5|2473.4|2470.6|2481.7|2476.6|2421|2418.2|2394
1588892400000|2020-05-07 23:00:00|2473.7|2470.9|2462.3|2459.5|2478.5|2475|2430.4|2425.9|1328
1588896000000|2020-05-08 00:00:00|2462.6|2459.8|2493.1|2490.3|2503.9|2501.1|2453.2|2450.4|2403
1588899600000|2020-05-08 01:00:00|2492.1|2489.3|2498.7|2495.9|2516.2|2513.4|2490.4|2486.8|2904
1588903200000|2020-05-08 02:00:00|2499|2496.2|2491.9|2489.1|2502.3|2498.1|2469.8|2467|1674
1588906800000|2020-05-08 03:00:00|2491.7|2488.9|2485|2482.2|2499.1|2496.3|2471.3|2468.4|918
1588910400000|2020-05-08 04:00:00|2484.7|2481.9|2501.7|2498.9|2511.6|2508.7|2482.5|2479.7|723
1588914000000|2020-05-08 05:00:00|2501.4|2498.6|2508.8|2506|2511.7|2508.9|2487.5|2484.7|923
1588917600000|2020-05-08 06:00:00|2509|2506.2|2539.4|2536.6|2585|2582.2|2509|2506.2|6392
1588921200000|2020-05-08 07:00:00|2539.6|2536.8|2550.9|2548.1|2569.2|2566.4|2517.4|2514.6|4621
1588924800000|2020-05-08 08:00:00|2550.2|2547.4|2506.4|2503.6|2567.9|2565.1|2467.8|2465|8747
1588928400000|2020-05-08 09:00:00|2508.1|2505.3|2508|2505.2|2535.4|2532.6|2500.9|2498.1|3815
1588932000000|2020-05-08 10:00:00|2507.8|2505|2492.4|2489.6|2524.7|2521.9|2485|2482.2|5209
1588935600000|2020-05-08 11:00:00|2491.4|2488.6|2481|2478.2|2502.6|2499.8|2434.4|2431.6|7877
1588939200000|2020-05-08 12:00:00|2481.5|2478.7|2491.1|2488.3|2552.4|2549.6|2452|2449.2|11360
1588942800000|2020-05-08 13:00:00|2490.3|2487.5|2518.7|2515.9|2539|2535.8|2485.6|2482.8|11762
1588946400000|2020-05-08 14:00:00|2519|2516.2|2493.2|2490.4|2561.4|2558.6|2450.5|2447.7|20691
1588950000000|2020-05-08 15:00:00|2492.9|2490.1|2504.1|2501.3|2525.3|2522.5|2479.6|2476.8|19034
1588953600000|2020-05-08 16:00:00|2505.3|2502.5|2493.4|2490.6|2514.5|2511.7|2479.9|2477.1|14261
1588957200000|2020-05-08 17:00:00|2494|2491.2|2527.5|2524.7|2533.5|2530.7|2484.1|2481.3|13147
1588960800000|2020-05-08 18:00:00|2527.8|2525|2552.1|2549.3|2581.6|2578.8|2502.2|2499.4|25405
1588964400000|2020-05-08 19:00:00|2552.8|2550|2555.2|2551.2|2565.4|2562.6|2533|2530.2|5239
1588968000000|2020-05-08 20:00:00|2554.4|2551.6|2558.7|2555.9|2577.9|2572.2|2549.1|2545.9|2537
1589148000000|2020-05-10 22:00:00|2553.7|2550.9|2544.6|2540.6|2583.7|2575.7|2521.1|2516.8|3256
1589151600000|2020-05-10 23:00:00|2544.9|2542.1|2553.6|2550.8|2572.4|2569.2|2539.7|2536.9|1466
1589155200000|2020-05-11 00:00:00|2552.5|2549.7|2500.7|2497.9|2555.5|2551.4|2497.7|2494.4|2908
1589158800000|2020-05-11 01:00:00|2500.2|2497.4|2523.6|2520.8|2527.9|2525.1|2482.2|2479.1|2264
1589162400000|2020-05-11 02:00:00|2523.9|2521.1|2529.8|2527|2532|2529.2|2511.5|2508.7|937
1589166000000|2020-05-11 03:00:00|2530.5|2527.7|2549.9|2547.1|2551.9|2549.1|2526|2523.2|1127
1589169600000|2020-05-11 04:00:00|2549.8|2547|2553|2550.2|2578.6|2575.8|2544.1|2541.3|1255
1589173200000|2020-05-11 05:00:00|2552.9|2550.1|2514|2511.2|2554.2|2551.4|2510.7|2507.9|1382
1589176800000|2020-05-11 06:00:00|2513|2510.2|2544.7|2541.9|2557.5|2554.7|2504.1|2501.3|1867
1589180400000|2020-05-11 07:00:00|2544.2|2541.4|2510.9|2508.1|2550.9|2548.1|2508.7|2505.9|2592
1589184000000|2020-05-11 08:00:00|2510.5|2507.7|2499.8|2497|2532.3|2529.5|2490.4|2487.6|4269
1589187600000|2020-05-11 09:00:00|2500.4|2497.6|2518.4|2515.6|2524.4|2521.6|2474.9|2470.3|3383
1589191200000|2020-05-11 10:00:00|2518|2515.2|2515.4|2512.6|2530.2|2527.4|2494.8|2492|3246
1589194800000|2020-05-11 11:00:00|2515.5|2512.7|2495|2492.2|2527.5|2524.7|2487.1|2484.3|2659
1589198400000|2020-05-11 12:00:00|2494.8|2492|2568|2565.2|2647.4|2644.6|2494.5|2491.7|23611
1589202000000|2020-05-11 13:00:00|2567.2|2564.4|2580.6|2577.8|2632.8|2630|2567.2|2564.4|14809
1589205600000|2020-05-11 14:00:00|2580.7|2577.9|2567.9|2565.1|2618.5|2615.7|2565.9|2563.1|15352
1589209200000|2020-05-11 15:00:00|2568.1|2565.3|2539.3|2536.5|2571.2|2568.4|2515.1|2512.3|11204
1589212800000|2020-05-11 16:00:00|2539.4|2536.6|2533.1|2530.3|2550|2547.2|2513.9|2511.1|8467
1589216400000|2020-05-11 17:00:00|2533|2530.2|2511.4|2508.6|2553.7|2550.9|2499.9|2497.1|8068
1589220000000|2020-05-11 18:00:00|2511|2508.2|2532.5|2529.7|2539.5|2536.7|2457.5|2454.7|31040
1589223600000|2020-05-11 19:00:00|2532.2|2529.4|2539.2|2536.4|2548.5|2545.7|2525|2521.7|5075
1589227200000|2020-05-11 20:00:00|2539.9|2535.9|2519.8|2515.8|2545|2542.2|2509.3|2506.5|2336
1589234400000|2020-05-11 22:00:00|2524.4|2521.6|2534.2|2531.4|2546.7|2543.9|2524.4|2518|1260
1589238000000|2020-05-11 23:00:00|2534.1|2531.3|2520.5|2517.7|2541.9|2539.1|2517.1|2514.3|378
1589241600000|2020-05-12 00:00:00|2520|2517.2|2514.2|2511.4|2529.2|2526.4|2497.8|2493.1|1632
1589245200000|2020-05-12 01:00:00|2514.6|2511.8|2515.3|2512.5|2528|2525.2|2503.5|2500.7|758
1589248800000|2020-05-12 02:00:00|2515.2|2512.4|2510.5|2507.7|2523.2|2520.4|2508.6|2505.8|468
1589252400000|2020-05-12 03:00:00|2510.6|2507.8|2508.6|2505.8|2512.4|2509.6|2498.9|2496.1|570
1589256000000|2020-05-12 04:00:00|2509|2506.2|2514.1|2511.3|2520.2|2517.4|2498.6|2495.8|531
1589259600000|2020-05-12 05:00:00|2513.4|2509.4|2523.8|2521|2533.1|2530.3|2509.3|2506.5|732
1589263200000|2020-05-12 06:00:00|2523.7|2520.9|2529.2|2526.4|2536.5|2533.7|2505.2|2502.4|2602
1589266800000|2020-05-12 07:00:00|2528.2|2525.4|2548.7|2545.9|2557.5|2554.7|2522.3|2519.5|2225
1589270400000|2020-05-12 08:00:00|2549.1|2546.3|2550.6|2547.8|2565.3|2562.5|2532.8|2530|2471
1589274000000|2020-05-12 09:00:00|2551.6|2548.8|2577.9|2575.1|2582.6|2579.8|2547.2|2544.4|1605
1589277600000|2020-05-12 10:00:00|2578|2575.2|2614.6|2611.8|2619.7|2616.9|2575.1|2572.3|4505
1589281200000|2020-05-12 11:00:00|2615|2611|2618.6|2615.8|2627|2624.2|2605.7|2602.9|3057
1589284800000|2020-05-12 12:00:00|2618.7|2615.9|2610.8|2608|2624.1|2621.3|2591.6|2588.8|7608
1589288400000|2020-05-12 13:00:00|2610.7|2607.9|2610.2|2607.4|2646.9|2644.1|2590.6|2587.8|15899
1589292000000|2020-05-12 14:00:00|2609.6|2606.8|2602.7|2599.9|2617.8|2615|2577.9|2575.1|17074
1589295600000|2020-05-12 15:00:00|2602.8|2600|2608.9|2606.1|2673.7|2670.9|2570.4|2567.6|24174
1589299200000|2020-05-12 16:00:00|2609.1|2606.3|2656.3|2653.5|2658|2655.2|2606.9|2604.1|23543
1589302800000|2020-05-12 17:00:00|2656.2|2653.4|2633.1|2630.3|2669.4|2666.6|2626.4|2623.6|12281
1589306400000|2020-05-12 18:00:00|2633.3|2630.5|2637.7|2634.9|2646.3|2643.5|2608.7|2605.9|24556
1589310000000|2020-05-12 19:00:00|2637.6|2634.8|2615.4|2612.6|2654.6|2651.8|2612.2|2609.4|5629
1589313600000|2020-05-12 20:00:00|2616.2|2613.4|2585.1|2575.1|2619|2616.2|2567.5|2561.5|3205
1589320800000|2020-05-12 22:00:00|2580.1|2570.1|2569.5|2566.7|2590.5|2585.2|2554.5|2548.9|1694
1589324400000|2020-05-12 23:00:00|2569.4|2566.6|2572|2569.2|2585.7|2582.9|2558.5|2555.7|615
1589328000000|2020-05-13 00:00:00|2572.1|2569.3|2579.8|2575.8|2591.2|2588.3|2559|2554|1113
1589331600000|2020-05-13 01:00:00|2579.3|2576.5|2578.9|2576.1|2593.4|2590.4|2570.6|2567.8|790
1589335200000|2020-05-13 02:00:00|2577.4|2574.6|2601.7|2598.9|2604.6|2601.8|2576.5|2573.7|1061
1589338800000|2020-05-13 03:00:00|2601.6|2598.8|2597.1|2594.3|2612.6|2609.8|2593.2|2590.4|842
1589342400000|2020-05-13 04:00:00|2597.6|2594.8|2608|2605.2|2610|2607.2|2592.1|2589.3|315
1589346000000|2020-05-13 05:00:00|2607.9|2605.1|2586.4|2583.6|2610.1|2607.3|2581|2578.2|1039
1589349600000|2020-05-13 06:00:00|2585.6|2582.8|2610.3|2607.5|2619.2|2616.4|2581.4|2578.6|1560
1589353200000|2020-05-13 07:00:00|2609.4|2606.6|2567.1|2564.3|2611.4|2608.6|2564.4|2561.6|1424
1589356800000|2020-05-13 08:00:00|2567.5|2564.7|2591.4|2588.6|2607.4|2604.6|2547.5|2544.7|2699
1589360400000|2020-05-13 09:00:00|2591|2588.2|2602.4|2599.6|2617.1|2614.3|2579.4|2576.6|3149
1589364000000|2020-05-13 10:00:00|2602.5|2599.7|2631.3|2628.5|2643.9|2641.1|2600.1|2597.3|2019
1589367600000|2020-05-13 11:00:00|2631.4|2628.6|2624.7|2621.9|2651.4|2648.6|2624.2|2621.4|3719
1589371200000|2020-05-13 12:00:00|2624.2|2621.4|2624.6|2621.8|2643.2|2640.4|2612.5|2609.7|5049
1589374800000|2020-05-13 13:00:00|2624.7|2621.9|2596.2|2593.4|2638.7|2635.9|2589.4|2586.6|10405
1589378400000|2020-05-13 14:00:00|2595.7|2592.9|2595.8|2593|2689.2|2686.4|2574.1|2571.3|21088
1589382000000|2020-05-13 15:00:00|2596.7|2593.9|2592.5|2589.7|2608|2604.5|2560.8|2558|16910
1589385600000|2020-05-13 16:00:00|2593|2590.2|2560.6|2557.8|2602.3|2599.5|2559.7|2556.9|8768
1589389200000|2020-05-13 17:00:00|2560.5|2557.7|2558.3|2555.5|2586|2583.2|2549.2|2546.4|12123
1589392800000|2020-05-13 18:00:00|2558.1|2555.3|2565.8|2563|2572.6|2569.8|2519|2516.2|18363
1589396400000|2020-05-13 19:00:00|2566.7|2563.9|2583.2|2580.4|2587.2|2584.4|2562.1|2559.3|2327
1589400000000|2020-05-13 20:00:00|2583.1|2580.3|2589.2|2585.2|2609.6|2605.7|2583.1|2579.9|1993
1589407200000|2020-05-13 22:00:00|2595.1|2592.3|2605.2|2602.4|2627.8|2624.7|2590.8|2588|945
1589410800000|2020-05-13 23:00:00|2605.3|2602.5|2605.3|2602.5|2610.9|2608.1|2594.8|2589.1|699
1589414400000|2020-05-14 00:00:00|2604.8|2602|2581.4|2578.6|2604.8|2602|2571.9|2569|1124
1589418000000|2020-05-14 01:00:00|2580.8|2578|2575.3|2572.5|2582.8|2580|2553.4|2550.6|861
1589421600000|2020-05-14 02:00:00|2575.2|2572.4|2580.6|2577.8|2582.1|2579.3|2556.6|2553.3|783
1589425200000|2020-05-14 03:00:00|2579.7|2576.9|2581.5|2578.7|2588.2|2585.4|2570.8|2568|419
1589428800000|2020-05-14 04:00:00|2581.9|2579.1|2595.1|2592.3|2604.4|2601.6|2580.4|2577.5|358
1589432400000|2020-05-14 05:00:00|2594.7|2591.9|2597.9|2595.1|2603.1|2598.7|2581.8|2577.5|344
1589436000000|2020-05-14 06:00:00|2597.7|2594.9|2610.7|2607.9|2615.5|2612.7|2577.9|2574.5|929
1589439600000|2020-05-14 07:00:00|2610.3|2607.5|2619.9|2617.1|2634.7|2631.2|2606.8|2603.8|1828
1589443200000|2020-05-14 08:00:00|2619.8|2617|2643.1|2640.3|2663.9|2661.1|2608|2605.2|1665
1589446800000|2020-05-14 09:00:00|2644.1|2641.3|2694.3|2691.5|2701|2698.2|2632|2629.2|3866
1589450400000|2020-05-14 10:00:00|2694.2|2691.4|2680.4|2677.6|2708.2|2705.4|2668.3|2665.5|3089
1589454000000|2020-05-14 11:00:00|2680.5|2677.7|2645.9|2643.1|2693.3|2690.5|2638.7|2635.9|4640
1589457600000|2020-05-14 12:00:00|2646|2643.2|2638.8|2636|2646.9|2644.1|2612.9|2610.1|7016
1589461200000|2020-05-14 13:00:00|2638.9|2636.1|2631.9|2629.1|2659.1|2656.3|2619.1|2616.3|8190
1589464800000|2020-05-14 14:00:00|2631|2628.2|2687.1|2684.3|2693|2690.2|2627|2624.2|14807
1589468400000|2020-05-14 15:00:00|2687|2684.2|2670.1|2667.3|2704.9|2702.1|2661.2|2658.4|12245
1589472000000|2020-05-14 16:00:00|2671.1|2668.3|2736.9|2734.1|2747.9|2745.1|2664.3|2661.5|14242
1589475600000|2020-05-14 17:00:00|2737|2734.2|2757.7|2754.9|2771.9|2769.1|2723|2720.2|17334
1589479200000|2020-05-14 18:00:00|2757.8|2755|2772.9|2770.1|2823.8|2821|2747.2|2744.4|26648
1589482800000|2020-05-14 19:00:00|2773.8|2771|2791|2787|2791.2|2787.8|2766.2|2763.4|3458
1589486400000|2020-05-14 20:00:00|2790.6|2786.6|2795.6|2791.6|2817.6|2811.6|2786.6|2783.8|2406
1589493600000|2020-05-14 22:00:00|2798.6|2788.6|2797.7|2794.9|2811.3|2806.4|2778|2771.1|991
1589497200000|2020-05-14 23:00:00|2796.8|2794|2802.9|2798.9|2824.2|2817.5|2791.8|2789|485
1589414400000|2020-05-14 00:00:00|2604.8|2602|2581.4|2578.6|2604.8|2602|2571.9|2569|1124
1589418000000|2020-05-14 01:00:00|2580.8|2578|2575.3|2572.5|2582.8|2580|2553.4|2550.6|861
1589421600000|2020-05-14 02:00:00|2575.2|2572.4|2580.6|2577.8|2582.1|2579.3|2556.6|2553.3|783
1589425200000|2020-05-14 03:00:00|2579.7|2576.9|2581.5|2578.7|2588.2|2585.4|2570.8|2568|419
1589428800000|2020-05-14 04:00:00|2581.9|2579.1|2595.1|2592.3|2604.4|2601.6|2580.4|2577.5|358
1589432400000|2020-05-14 05:00:00|2594.7|2591.9|2597.9|2595.1|2603.1|2598.7|2581.8|2577.5|344
1589436000000|2020-05-14 06:00:00|2597.7|2594.9|2610.7|2607.9|2615.5|2612.7|2577.9|2574.5|929
1589439600000|2020-05-14 07:00:00|2610.3|2607.5|2619.9|2617.1|2634.7|2631.2|2606.8|2603.8|1828
1589443200000|2020-05-14 08:00:00|2619.8|2617|2643.1|2640.3|2663.9|2661.1|2608|2605.2|1665
1589446800000|2020-05-14 09:00:00|2644.1|2641.3|2694.3|2691.5|2701|2698.2|2632|2629.2|3866
1589450400000|2020-05-14 10:00:00|2694.2|2691.4|2680.4|2677.6|2708.2|2705.4|2668.3|2665.5|3089
1589454000000|2020-05-14 11:00:00|2680.5|2677.7|2645.9|2643.1|2693.3|2690.5|2638.7|2635.9|4640
1589457600000|2020-05-14 12:00:00|2646|2643.2|2638.8|2636|2646.9|2644.1|2612.9|2610.1|7016
1589461200000|2020-05-14 13:00:00|2638.9|2636.1|2631.9|2629.1|2659.1|2656.3|2619.1|2616.3|8190
1589464800000|2020-05-14 14:00:00|2631|2628.2|2687.1|2684.3|2693|2690.2|2627|2624.2|14807
1589468400000|2020-05-14 15:00:00|2687|2684.2|2670.1|2667.3|2704.9|2702.1|2661.2|2658.4|12245
1589472000000|2020-05-14 16:00:00|2671.1|2668.3|2736.9|2734.1|2747.9|2745.1|2664.3|2661.5|14242
1589475600000|2020-05-14 17:00:00|2737|2734.2|2757.7|2754.9|2771.9|2769.1|2723|2720.2|17334
1589479200000|2020-05-14 18:00:00|2757.8|2755|2772.9|2770.1|2823.8|2821|2747.2|2744.4|26648
1589482800000|2020-05-14 19:00:00|2773.8|2771|2791|2787|2791.2|2787.8|2766.2|2763.4|3458
1589486400000|2020-05-14 20:00:00|2790.6|2786.6|2795.6|2791.6|2817.6|2811.6|2786.6|2783.8|2406
1589493600000|2020-05-14 22:00:00|2798.6|2788.6|2797.7|2794.9|2811.3|2806.4|2778|2771.1|991
1589497200000|2020-05-14 23:00:00|2796.8|2794|2802.9|2798.9|2824.2|2817.5|2791.8|2789|485
1589500800000|2020-05-15 00:00:00|2803.8|2799.8|2753.7|2750.9|2809.9|2803.5|2752.1|2745.3|448
1589504400000|2020-05-15 01:00:00|2752.8|2750|2785|2782.2|2794.1|2791.2|2751.8|2749|424
1589508000000|2020-05-15 02:00:00|2785.6|2781.6|2781|2778.2|2788|2785.2|2773|2770.2|207
1589511600000|2020-05-15 03:00:00|2780.9|2778.1|2807.2|2804.4|2811.1|2808.3|2777.1|2774.3|452
1589515200000|2020-05-15 04:00:00|2808.3|2804.3|2813.8|2811|2818.7|2814.2|2795.2|2789.3|364
1589518800000|2020-05-15 05:00:00|2812.8|2810|2829.3|2826.5|2832.9|2829.6|2809.2|2806.3|471
1589522400000|2020-05-15 06:00:00|2828.4|2825.6|2850|2847.2|2865.4|2862.6|2827.3|2824.5|1540
1589526000000|2020-05-15 07:00:00|2850.5|2847.7|2882.4|2879.6|2899.5|2896.7|2850.5|2847.7|1199
1589529600000|2020-05-15 08:00:00|2883.4|2880.6|2841.5|2838.7|2894.5|2891.7|2839.5|2836.7|1623
1589533200000|2020-05-15 09:00:00|2842.5|2839.7|2803.9|2801.1|2857.6|2854.8|2795.9|2793.1|1948
1589536800000|2020-05-15 10:00:00|2802.9|2800.1|2805.4|2802.6|2834.3|2831.5|2793.9|2791.1|3245
1589540400000|2020-05-15 11:00:00|2804.9|2802.1|2837.6|2834.8|2847.8|2845|2786.4|2783.5|1799
1589544000000|2020-05-15 12:00:00|2837.2|2834.4|2884.8|2882|2891.1|2888.3|2822.6|2819.8|10619
1589547600000|2020-05-15 13:00:00|2885.3|2882.5|2870.4|2867.6|2894.2|2891.4|2832.5|2829.7|11315
1589551200000|2020-05-15 14:00:00|2870.8|2868|2859|2856.2|2919.7|2916.9|2849.4|2846.6|8379
1589554800000|2020-05-15 15:00:00|2858.9|2856.1|2904.3|2901.5|2906.3|2903.5|2834.5|2831.5|6663
1589558400000|2020-05-15 16:00:00|2905.2|2902.4|2923.2|2920.4|2949.4|2946.6|2898.3|2895.5|5683
1589562000000|2020-05-15 17:00:00|2924.2|2921.4|2961.3|2958.5|2980|2977.2|2915.3|2912.5|9808
1589565600000|2020-05-15 18:00:00|2960.3|2957.5|2955.6|2952.8|2973.1|2970.3|2935.5|2932.7|13855
1589569200000|2020-05-15 19:00:00|2955.7|2952.9|2967.6|2964.8|2973.8|2971|2955.7|2952.9|1121
1589572800000|2020-05-15 20:00:00|2968.2|2964.2|2983.2|2973.2|2985.7|2979.7|2959.6|2954.2|665
1589752800000|2020-05-17 22:00:00|2970|2960|3041|3037|3055.5|3048|2958.4|2953.5|804
1589756400000|2020-05-17 23:00:00|3040.5|3036.5|3052.6|3042.6|3059.1|3054.7|3029.9|3023.5|177
1589760000000|2020-05-18 00:00:00|3053.6|3043.6|3078.6|3074.6|3093.1|3090.2|3046.6|3036.6|373
1589763600000|2020-05-18 01:00:00|3079.1|3075.1|3073.7|3069.7|3091.1|3085.1|3062.1|3059.2|296
1589767200000|2020-05-18 02:00:00|3074.2|3070.2|3074.2|3071.4|3086.7|3081.3|3064.1|3058.7|164
1589770800000|2020-05-18 03:00:00|3075.2|3072.4|3045.8|3041.8|3084.8|3077.8|3039.7|3034.8|348
1589774400000|2020-05-18 04:00:00|3046.8|3042.8|3079.9|3069.9|3082.9|3076.5|3044.3|3037.8|113
1589778000000|2020-05-18 05:00:00|3078.9|3068.9|3073.9|3069.9|3085.4|3082.5|3065.3|3060.9|184
1589781600000|2020-05-18 06:00:00|3073.3|3070.5|3103.4|3100.6|3118|3114.6|3068.3|3062|486
1589785200000|2020-05-18 07:00:00|3104.4|3101.6|3114.5|3111.7|3125.4|3122.6|3087|3084.2|554
1589788800000|2020-05-18 08:00:00|3113.5|3110.7|3095.6|3092.8|3118.1|3114.1|3089.1|3086.1|93636
1589792400000|2020-05-18 09:00:00|3096.5|3093.7|3144.6|3141.8|3158.1|3155.3|3096.5|3093.7|16222
1589796000000|2020-05-18 10:00:00|3145.6|3142.8|3198.1|3195.3|3198.6|3195.8|3140.6|3137.8|19125
1589799600000|2020-05-18 11:00:00|3197.6|3194.8|3203.5|3200.7|3224.5|3221.7|3176.6|3173.8|27769
1589803200000|2020-05-18 12:00:00|3202.6|3199.8|3205.6|3202.8|3218.1|3215.3|3178.6|3175.8|28219
1589806800000|2020-05-18 13:00:00|3204.6|3201.8|3214.7|3211.9|3252.6|3249.8|3193.6|3190.8|60447
1589810400000|2020-05-18 14:00:00|3216.6|3213.8|3261.8|3259|3276.3|3273.5|3193.8|3191|46592
1589814000000|2020-05-18 15:00:00|3262.8|3260|3269.9|3267.1|3311.4|3307.5|3245|3242.2|50705
1589817600000|2020-05-18 16:00:00|3270.9|3268.1|3183.2|3180.4|3270.9|3268.1|3111.6|3108.8|76364
1589821200000|2020-05-18 17:00:00|3183.7|3180.9|3164.4|3161.6|3216.2|3213.4|3132.5|3129.7|39591
1589824800000|2020-05-18 18:00:00|3164.9|3162.1|3189.9|3187.1|3209.9|3207.1|3148.4|3145.6|44488
1589828400000|2020-05-18 19:00:00|3189.4|3186.6|3201|3198.2|3212.5|3209.7|3184|3181.2|8366
1589832000000|2020-05-18 20:00:00|3201.1|3198.3|3240.6|3237.8|3257.5|3254.7|3198.5|3195.7|12218
1589839200000|2020-05-18 22:00:00|3232.2|3228.2|3285.4|3282.6|3285.9|3283.1|3217.7|3214.9|6069
1589842800000|2020-05-18 23:00:00|3286.4|3283.6|3270.1|3267.3|3293.4|3290.6|3260|3257.1|3602
1589846400000|2020-05-19 00:00:00|3270.5|3267.7|3266.6|3263.8|3277.5|3274.7|3256.5|3253.7|5015
1589850000000|2020-05-19 01:00:00|3265.6|3262.8|3228.7|3225.9|3269.6|3266.8|3208.6|3205.8|10114
1589853600000|2020-05-19 02:00:00|3229.7|3226.9|3168.9|3166.1|3230.7|3227.9|3148.9|3146.1|9918
1589857200000|2020-05-19 03:00:00|3168.4|3165.6|3163|3160.2|3170.9|3168.1|3116.6|3113.8|12353
1589860800000|2020-05-19 04:00:00|3164|3161.2|3203|3200.2|3206|3203.2|3162.6|3159.8|7846
1589864400000|2020-05-19 05:00:00|3201.1|3198.3|3196.1|3193.3|3203.2|3200.3|3160.3|3157.5|8141
1589868000000|2020-05-19 06:00:00|3197.1|3194.3|3186.1|3183.3|3220.5|3217.7|3169.2|3166.4|11334
1589871600000|2020-05-19 07:00:00|3186.6|3183.8|3195.3|3192.5|3239.1|3236.3|3186.6|3183.8|13296
1589875200000|2020-05-19 08:00:00|3196.3|3193.5|3187.3|3184.5|3208.2|3205.4|3175.4|3172.6|14952
1589878800000|2020-05-19 09:00:00|3188.3|3185.5|3147.6|3144.8|3196.3|3193.5|3142.5|3139.7|11735
1589882400000|2020-05-19 10:00:00|3148.1|3145.3|3178.4|3175.6|3191.4|3188.6|3141.6|3138.8|9784
1589886000000|2020-05-19 11:00:00|3178.9|3176.1|3179.6|3176.8|3224.5|3221.7|3172.5|3169.7|14040
1589889600000|2020-05-19 12:00:00|3179.5|3176.7|3198.7|3195.9|3213.8|3211|3175.7|3172.9|15445
1589893200000|2020-05-19 13:00:00|3199.6|3196.8|3221.4|3218.6|3252.9|3250.1|3193.8|3189.9|57174
1589896800000|2020-05-19 14:00:00|3220.9|3218.1|3189.1|3186.3|3235.9|3233.1|3165.1|3162.3|48714
1589900400000|2020-05-19 15:00:00|3190.1|3187.3|3139.1|3136.3|3206.9|3204.1|3133.1|3130.3|36106
1589904000000|2020-05-19 16:00:00|3140.1|3137.3|3172.2|3169.4|3179.1|3176.3|3126.3|3123.5|27249
1589907600000|2020-05-19 17:00:00|3171.2|3168.4|3176|3173.2|3180|3177.2|3135.3|3132.5|22107
1589911200000|2020-05-19 18:00:00|3175|3172.2|3185.9|3183.1|3217.8|3215|3172|3169.2|36166
1589914800000|2020-05-19 19:00:00|3186.4|3183.6|3194|3191.2|3209.8|3207|3179.1|3176.3|9863
1589918400000|2020-05-19 20:00:00|3195|3192.2|3191.4|3188.6|3209.4|3206.6|3160|3157.2|8230
1589925600000|2020-05-19 22:00:00|3194.6|3191.8|3177.1|3174.3|3207|3204.2|3162.7|3158.3|3028
1589929200000|2020-05-19 23:00:00|3176.7|3173.9|3169.4|3166.6|3181.1|3178.3|3165.4|3162.5|1471
1589932800000|2020-05-20 00:00:00|3169|3166.2|3183.3|3180.5|3196.6|3193.8|3163.5|3160.7|3430
1589936400000|2020-05-20 01:00:00|3184.3|3181.5|3199.5|3196.7|3208.5|3205.7|3180.3|3177.5|5298
1589940000000|2020-05-20 02:00:00|3198.6|3195.8|3196.7|3193.9|3207.6|3204.8|3193.6|3190.8|2845
1589943600000|2020-05-20 03:00:00|3196.6|3193.8|3215.7|3212.9|3226.6|3223.8|3194.7|3191.9|4154
1589947200000|2020-05-20 04:00:00|3216.2|3213.4|3223.8|3221|3226.6|3223.8|3212.7|3209.9|2631
1589950800000|2020-05-20 05:00:00|3224.2|3221.4|3206|3203.2|3235.6|3232.8|3194|3191.2|5288
1589954400000|2020-05-20 06:00:00|3207|3204.2|3194|3191.2|3213|3210.2|3177|3174.2|7578
1589958000000|2020-05-20 07:00:00|3195|3192.2|3168.9|3166.1|3214|3211.2|3168|3165.2|11080
1589961600000|2020-05-20 08:00:00|3169.8|3167|3208|3205.2|3215.9|3213.1|3169.8|3167|11986
1589965200000|2020-05-20 09:00:00|3210|3207.2|3219|3216.2|3227|3224.2|3206.9|3204.1|10284
1589968800000|2020-05-20 10:00:00|3219.1|3216.3|3222.2|3219.4|3223.1|3220.3|3199.7|3196.9|7400
1589972400000|2020-05-20 11:00:00|3221.3|3218.5|3265.8|3263|3282.9|3280.1|3216.2|3213.4|18551
1589976000000|2020-05-20 12:00:00|3265.3|3262.5|3274.8|3272|3286.8|3284|3257|3254.2|15189
1589979600000|2020-05-20 13:00:00|3274.9|3272.1|3338.7|3335.9|3346.7|3343.9|3268.9|3266.1|41268
1589983200000|2020-05-20 14:00:00|3339.6|3336.8|3326.9|3324.1|3379.3|3376.5|3302.6|3299.8|66206
1589986800000|2020-05-20 15:00:00|3327.4|3324.6|3309.7|3306.9|3338.8|3336|3273|3270.2|53612
1589990400000|2020-05-20 16:00:00|3310.7|3307.9|3309.3|3306.5|3315.6|3312.8|3272.9|3270.1|27007
1589994000000|2020-05-20 17:00:00|3309.8|3307|3318.9|3316.1|3329.9|3327.1|3290.1|3287.3|23274
1589997600000|2020-05-20 18:00:00|3319.3|3316.5|3359|3356.2|3368.5|3365.7|3314.9|3312.1|41527
1590001200000|2020-05-20 19:00:00|3358.5|3355.7|3368.1|3365.3|3382.9|3380.1|3351.7|3348.9|11737
1590004800000|2020-05-20 20:00:00|3368.6|3365.8|3357.9|3355.1|3372|3368.2|3352|3349.2|5014
1590012000000|2020-05-20 22:00:00|3357.6|3354.8|3362.7|3359.9|3372.1|3369.3|3341.2|3338.4|2225
1590015600000|2020-05-20 23:00:00|3363.2|3360.4|3363.3|3360.5|3370.8|3367.5|3357.4|3354.6|1463
1590019200000|2020-05-21 00:00:00|3362.4|3359.6|3370.2|3367.4|3382.1|3379.3|3349.3|3346.5|5392
1590022800000|2020-05-21 01:00:00|3369.2|3366.4|3359.4|3356.6|3381.1|3378.3|3352.5|3349.7|4534
1590026400000|2020-05-21 02:00:00|3359.3|3356.5|3375.3|3372.5|3376.8|3374|3355.5|3352.7|2723
1590030000000|2020-05-21 03:00:00|3375.4|3372.6|3372.4|3369.6|3378.4|3375.6|3367|3364.2|1980
1590033600000|2020-05-21 04:00:00|3372.5|3369.7|3419.1|3416.3|3427.6|3423.7|3371.4|3368.6|8017
1590037200000|2020-05-21 05:00:00|3418.2|3415.4|3424.9|3422.1|3442|3439.2|3410|3407.2|7812
1590040800000|2020-05-21 06:00:00|3425.3|3422.5|3425.1|3422.3|3448.1|3445.3|3407.6|3404.8|11890
1590044400000|2020-05-21 07:00:00|3425.6|3422.8|3400.7|3397.9|3435|3432.2|3400.7|3397.9|9690
1590048000000|2020-05-21 08:00:00|3400.3|3397.5|3434.3|3431.5|3444.2|3441.4|3386.8|3384|15371
1590051600000|2020-05-21 09:00:00|3436.1|3433.3|3419.3|3416.5|3453.1|3450.3|3417.4|3414.6|10235
1590055200000|2020-05-21 10:00:00|3419.7|3416.9|3430.8|3428|3434.4|3431.6|3410.3|3407.5|6904
1590058800000|2020-05-21 11:00:00|3431.3|3428.5|3402.9|3400.1|3434.3|3431.5|3401.8|3399|10248
1590062400000|2020-05-21 12:00:00|3403.8|3401|3441.5|3438.7|3471.4|3468.6|3400.9|3398.1|18795
1590066000000|2020-05-21 13:00:00|3441.9|3439.1|3433.3|3430.5|3465.3|3462.5|3428.6|3425.8|36122
1590069600000|2020-05-21 14:00:00|3433.2|3430.4|3406.9|3404.1|3455.3|3452.5|3397.1|3394.3|53176
1590073200000|2020-05-21 15:00:00|3406.4|3403.6|3383.9|3381.1|3418.8|3416|3333.8|3331|51950
1590076800000|2020-05-21 16:00:00|3384.8|3382|3352.3|3349.5|3406.8|3404|3350.2|3347.4|25231
1590080400000|2020-05-21 17:00:00|3353.2|3350.4|3380.9|3378.1|3397|3394.2|3352.2|3349.4|25090
1590084000000|2020-05-21 18:00:00|3380.8|3378|3384.1|3381.3|3408|3405.2|3372|3369.2|27216
1590087600000|2020-05-21 19:00:00|3384.2|3381.4|3401.2|3398.4|3422.2|3419.4|3384.2|3381.4|8821
1590091200000|2020-05-21 20:00:00|3401.5|3398.7|3398.9|3394.9|3415.3|3412.5|3397.9|3391.4|3690
1590098400000|2020-05-21 22:00:00|3395.1|3392.3|3393|3390.2|3400|3397.2|3378.7|3375.9|2625
1590102000000|2020-05-21 23:00:00|3392.9|3390.1|3406.3|3403.5|3406.8|3404|3386.2|3383.4|1770
1590105600000|2020-05-22 00:00:00|3405.8|3403|3403.5|3400.7|3407|3404.2|3389|3386.2|3012
1590109200000|2020-05-22 01:00:00|3403.1|3400.3|3355.8|3353|3407|3404.2|3345.2|3342.4|7954
1590112800000|2020-05-22 02:00:00|3355|3352.2|3298.5|3295.7|3355.8|3353|3291.6|3288.8|12923
1590116400000|2020-05-22 03:00:00|3298.6|3295.8|3191.5|3188.7|3312.5|3309.7|3081.4|3076.5|46527
1590120000000|2020-05-22 04:00:00|3191.6|3188.8|3186.3|3183.5|3242.6|3239.8|3178.3|3175.5|15148
1590123600000|2020-05-22 05:00:00|3186.2|3183.4|3185.9|3183.1|3214.4|3211.6|3139.8|3137|15863
1590127200000|2020-05-22 06:00:00|3185.1|3182.3|3201.7|3198.9|3233|3230.2|3185|3182.2|10152
1590130800000|2020-05-22 07:00:00|3201.9|3199.1|3162.8|3160|3217.7|3214.9|3148.8|3146|14871
1590134400000|2020-05-22 08:00:00|3163.2|3160.4|3203.3|3200.5|3210.3|3207.3|3145.4|3142.6|14121
1590138000000|2020-05-22 09:00:00|3204.3|3201.5|3206.4|3203.6|3222.9|3220.1|3192.3|3189.5|9277
1590141600000|2020-05-22 10:00:00|3205.4|3202.6|3185.4|3182.6|3222.9|3220.1|3167.5|3164.7|10884
1590145200000|2020-05-22 11:00:00|3185.5|3182.7|3245.6|3242.8|3250.7|3247.9|3183.5|3180.7|13080
1590148800000|2020-05-22 12:00:00|3244.8|3242|3263.5|3260.7|3294.5|3291.7|3243.6|3240.8|23803
1590152400000|2020-05-22 13:00:00|3263.9|3261.1|3271.1|3268.3|3314.7|3311.9|3258.1|3255.3|42338
1590156000000|2020-05-22 14:00:00|3271.3|3268.5|3269.2|3266.4|3281.1|3277.2|3224.4|3221.6|35060
1590159600000|2020-05-22 15:00:00|3268.2|3265.4|3292.2|3289.4|3305.3|3302.5|3264.7|3261.9|31732
1590163200000|2020-05-22 16:00:00|3292.7|3289.9|3290.4|3287.6|3313.3|3308.2|3283.2|3280.4|18619
1590166800000|2020-05-22 17:00:00|3290.3|3287.5|3311|3308.2|3331.9|3329.1|3290.3|3287.5|22631
1590170400000|2020-05-22 18:00:00|3310.2|3307.4|3338|3335.2|3352.9|3350.1|3303|3300.2|31292
1590174000000|2020-05-22 19:00:00|3338.1|3335.3|3352.9|3350.1|3363.4|3359|3335.3|3332.5|8629
1590177600000|2020-05-22 20:00:00|3353|3350.2|3367.3|3357.3|3370.4|3367.4|3332.9|3330.1|6547
1590357600000|2020-05-24 22:00:00|3351|3348.2|3301.9|3299.1|3356.8|3354|3259.2|3256|7266
1590361200000|2020-05-24 23:00:00|3301.5|3298.7|3300|3297.2|3320.9|3318.1|3290.3|3287.5|3068
1590364800000|2020-05-25 00:00:00|3300.5|3297.7|3318.4|3315.6|3335.5|3332.7|3300.5|3297.7|4079
1590368400000|2020-05-25 01:00:00|3318.8|3316|3321.6|3318.8|3340.8|3337.6|3281.4|3278.6|8700
1590372000000|2020-05-25 02:00:00|3321.3|3318.5|3341.5|3338.7|3341.9|3339.1|3314.8|3312|4890
1590375600000|2020-05-25 03:00:00|3341.9|3339.1|3370.6|3367.8|3379.7|3376.9|3341.5|3338.7|6125
1590379200000|2020-05-25 04:00:00|3370.5|3367.7|3362.6|3359.8|3385.3|3382.5|3357|3354.2|3786
1590382800000|2020-05-25 05:00:00|3363.4|3360.6|3357.7|3354.9|3372.3|3369.5|3339.8|3337|3498
1590386400000|2020-05-25 06:00:00|3356.8|3354|3365.5|3362.7|3382|3379.2|3354.7|3351.9|5112
1590390000000|2020-05-25 07:00:00|3365.9|3363.1|3358.7|3355.9|3379.4|3376.6|3343.9|3341.1|6650
1590393600000|2020-05-25 08:00:00|3359.4|3356.6|3366.9|3364.1|3370.7|3367.9|3338|3335.2|6721
1590397200000|2020-05-25 09:00:00|3367.1|3364.3|3355|3352.2|3373.7|3370.9|3348.4|3345.6|3826
1590400800000|2020-05-25 10:00:00|3354.6|3351.8|3361.7|3358.9|3366.6|3363.8|3344.9|3342.1|3134
1590404400000|2020-05-25 11:00:00|3362.5|3359.7|3355.1|3352.3|3371.7|3368.9|3352.9|3350.1|2900
1590408000000|2020-05-25 12:00:00|3356|3353.2|3352.3|3349.5|3366.9|3364.1|3351.3|3348.5|2982
1590411600000|2020-05-25 13:00:00|3351.5|3348.7|3356.1|3353.3|3361.1|3358.3|3341.9|3339.1|5723
1590415200000|2020-05-25 14:00:00|3356|3353.2|3377|3374.2|3378.8|3376|3345.3|3342.5|5478
1590418800000|2020-05-25 15:00:00|3377.6|3374.8|3399.9|3397.1|3413.5|3410.7|3367|3364.2|12633
1590422400000|2020-05-25 16:00:00|3399.1|3396.3|3382.9|3380.1|3428|3425.2|3376|3373.2|7491
1590426000000|2020-05-25 17:00:00|3383|3379|3383|3379|3383|3379|3383|3379|0
1590444000000|2020-05-25 22:00:00|3389|3386.2|3389.5|3386.7|3407.8|3405|3372.6|3368.2|3505
1590447600000|2020-05-25 23:00:00|3390.2|3387.4|3402.7|3399.9|3412.2|3408.9|3390|3387.2|1406
1590451200000|2020-05-26 00:00:00|3403.6|3400.8|3414.1|3411.3|3415|3412.2|3384.5|3381.7|4082
1590454800000|2020-05-26 01:00:00|3414.4|3411.6|3412|3409.2|3425.1|3422.3|3401.3|3398.5|4861
1590458400000|2020-05-26 02:00:00|3412.4|3409.6|3419.6|3416.8|3426.7|3423.9|3409.8|3407|3439
1590462000000|2020-05-26 03:00:00|3420|3417.2|3428.9|3426.1|3431.9|3429.1|3415.2|3412.4|3495
1590465600000|2020-05-26 04:00:00|3429|3426.2|3446.4|3443.6|3453.7|3450.9|3428.9|3426.1|4575
1590469200000|2020-05-26 05:00:00|3446.9|3444.1|3447|3444.2|3453.7|3450.9|3440.9|3438.1|4077
1590472800000|2020-05-26 06:00:00|3446.2|3443.4|3457.9|3455.1|3464|3461.2|3440.1|3437.3|7779
1590476400000|2020-05-26 07:00:00|3458.8|3456|3450.1|3447.3|3461.8|3459|3447.2|3444.4|6231
1590480000000|2020-05-26 08:00:00|3450.8|3448|3407.6|3404.8|3450.8|3448|3389.2|3386.4|16573
1590483600000|2020-05-26 09:00:00|3409.1|3406.3|3419.7|3416.9|3433.3|3430.5|3404|3401.2|9598
1590487200000|2020-05-26 10:00:00|3420.7|3417.9|3424.7|3421.9|3427.3|3424.5|3407|3404.2|7836
1590490800000|2020-05-26 11:00:00|3424.5|3421.7|3417.8|3415|3429.7|3426.9|3411.6|3408.8|6232
1590494400000|2020-05-26 12:00:00|3418.1|3415.3|3452.6|3449.8|3456.3|3453.5|3408.3|3405.5|19047
1590498000000|2020-05-26 13:00:00|3453.6|3450.8|3431.9|3429.1|3490.7|3487.9|3429|3426.2|47302
1590501600000|2020-05-26 14:00:00|3432.2|3429.4|3415.9|3413.1|3443.5|3440.7|3392.7|3389.9|41331
1590505200000|2020-05-26 15:00:00|3415.2|3412.4|3360.8|3358|3416.9|3414.1|3360.5|3357.7|37528
1590508800000|2020-05-26 16:00:00|3361.5|3358.7|3403.2|3400.4|3403.3|3400.5|3350.8|3348|25776
1590512400000|2020-05-26 17:00:00|3403|3400.2|3396.9|3394.1|3434.3|3431.5|3392.2|3389.4|25506
1590516000000|2020-05-26 18:00:00|3396.2|3393.4|3424.1|3421.3|3462.6|3459.8|3391.5|3388.7|43000
1590519600000|2020-05-26 19:00:00|3423.9|3421.1|3425.3|3422.5|3435.1|3432.3|3405.5|3402.7|8921
1590523200000|2020-05-26 20:00:00|3425.6|3422.8|3429.7|3425.7|3450.3|3447.5|3421.9|3419.1|4572
1590530400000|2020-05-26 22:00:00|3426.6|3423.8|3419.6|3416.8|3434.3|3431.5|3416.4|3413.6|1632
1590534000000|2020-05-26 23:00:00|3420.6|3417.8|3418.6|3415.8|3420.6|3417.8|3387.7|3384.9|3519
1590537600000|2020-05-27 00:00:00|3418.9|3416.1|3411.4|3408.6|3427.5|3424.7|3389.4|3386.6|3964
1590541200000|2020-05-27 01:00:00|3411.3|3408.5|3409.9|3407.1|3429|3426.2|3405.2|3402.4|4602
1590544800000|2020-05-27 02:00:00|3410|3407.2|3418.6|3415.8|3420.6|3417.8|3396.3|3393.5|4058
1590548400000|2020-05-27 03:00:00|3418.8|3416|3432.7|3429.9|3443.7|3440.9|3417.9|3415.1|5257
1590552000000|2020-05-27 04:00:00|3432.3|3429.5|3435.7|3432.9|3440.6|3437.8|3426.7|3423.9|2376
1590555600000|2020-05-27 05:00:00|3435.2|3432.4|3415.8|3413|3435.2|3432.4|3413.8|3411|3628
1590559200000|2020-05-27 06:00:00|3414.8|3412|3385|3382.2|3430.7|3427.9|3378|3375.2|10488
1590562800000|2020-05-27 07:00:00|3385.7|3382.9|3379.3|3376.5|3397.9|3395.1|3366.4|3363.6|12249
1590566400000|2020-05-27 08:00:00|3380.2|3377.4|3420.4|3417.6|3424.4|3421.6|3364.9|3362.1|13453
1590570000000|2020-05-27 09:00:00|3421.4|3418.6|3432.7|3429.9|3435.6|3432.8|3410.4|3407.6|8769
1590573600000|2020-05-27 10:00:00|3433.4|3430.6|3407.6|3404.8|3439.4|3436.6|3398.9|3396.1|8761
1590577200000|2020-05-27 11:00:00|3407.8|3405|3392.5|3389.7|3417.2|3414.4|3384.8|3382|9502
1590580800000|2020-05-27 12:00:00|3392.8|3390|3352.6|3349.8|3409|3406.2|3350.8|3348|19144
1590584400000|2020-05-27 13:00:00|3353.8|3351|3337.7|3334.9|3387.8|3385|3334|3331.2|46851
1590588000000|2020-05-27 14:00:00|3338.6|3335.8|3252.1|3249.3|3358.9|3356.1|3234.2|3231.4|73963
1590591600000|2020-05-27 15:00:00|3251.4|3248.6|3325.3|3322.5|3337.3|3334.5|3244.1|3241.3|54505
1590595200000|2020-05-27 16:00:00|3326.2|3323.4|3343|3340.2|3370.4|3367.6|3322.5|3319.7|31112
1590598800000|2020-05-27 17:00:00|3343.4|3340.6|3308.5|3305.7|3355.9|3353.1|3301|3298.2|22792
1590602400000|2020-05-27 18:00:00|3307.8|3305|3275|3272.2|3324.1|3321.3|3257.4|3254.6|30197
1590606000000|2020-05-27 19:00:00|3274.3|3271.5|3300|3297.2|3311.5|3308.7|3265.6|3262.8|7778
1590609600000|2020-05-27 20:00:00|3301|3298.2|3236.7|3233.9|3304.3|3301.5|3194.6|3191.1|12473
1590616800000|2020-05-27 22:00:00|3224.9|3222.1|3180.4|3177.6|3253|3250.2|3173.9|3170.3|6095
1590620400000|2020-05-27 23:00:00|3180.9|3178.1|3190.8|3188|3193.2|3190.4|3130.9|3126.5|8029
1590624000000|2020-05-28 00:00:00|3191|3188.2|3204.3|3201.5|3223.7|3220.9|3189.3|3186.5|7244
1590627600000|2020-05-28 01:00:00|3204.7|3201.9|3221.9|3219.1|3233.4|3230.6|3191.8|3189|8423
1590631200000|2020-05-28 02:00:00|3222|3219.2|3192.9|3190.1|3224.9|3222.1|3178.4|3175.6|7027
1590634800000|2020-05-28 03:00:00|3192.8|3190|3152.7|3149.9|3192.9|3190.1|3146.4|3143.6|8662
1590638400000|2020-05-28 04:00:00|3153|3150.2|3176.4|3173.6|3183.8|3181|3147.9|3145.1|5131
1590642000000|2020-05-28 05:00:00|3175.8|3173|3201|3198.2|3210.3|3207.5|3170.3|3167.5|5645
1590645600000|2020-05-28 06:00:00|3200.8|3198|3203.2|3200.4|3225.4|3222.6|3187.1|3184.3|7152
1590649200000|2020-05-28 07:00:00|3203.1|3200.3|3203.3|3200.5|3214.8|3212|3172.1|3169.3|12253
1590652800000|2020-05-28 08:00:00|3203.6|3200.8|3203.2|3200.4|3205.4|3202.6|3177.7|3174.9|9887
1590656400000|2020-05-28 09:00:00|3204.4|3201.6|3237.8|3235|3288.4|3285.6|3202.2|3199.4|27058
1590660000000|2020-05-28 10:00:00|3237.4|3234.6|3262.5|3259.7|3275.5|3272.7|3226.3|3223.5|12811
1590663600000|2020-05-28 11:00:00|3263.5|3260.7|3297.9|3295.1|3311.1|3308.3|3262.2|3259.4|14890
1590667200000|2020-05-28 12:00:00|3298.1|3295.3|3283.6|3280.8|3301.7|3298.9|3242.4|3239.6|20138
1590670800000|2020-05-28 13:00:00|3283.5|3280.7|3302.9|3300.1|3313.8|3311|3266.8|3264|36151
1590674400000|2020-05-28 14:00:00|3302.2|3299.4|3290.7|3286.7|3307.9|3305.1|3259.5|3256.7|33305
1590678000000|2020-05-28 15:00:00|3300.8|3287.9|3339|3336.2|3365.9|3362.8|3252.6|3249.8|61950
1590681600000|2020-05-28 16:00:00|3340|3337.2|3402.3|3399.5|3418|3415.2|3335.6|3332.8|38348
1590685200000|2020-05-28 17:00:00|3401.5|3398.7|3408.4|3405.6|3434|3431.2|3400.9|3398.1|31781
1590688800000|2020-05-28 18:00:00|3408.7|3405.9|3398.1|3395.3|3417.4|3414.6|3374.7|3371.9|29478
1590692400000|2020-05-28 19:00:00|3398.2|3395.4|3368.1|3365.3|3404.7|3401.9|3340.6|3337.8|11795
1590696000000|2020-05-28 20:00:00|3368|3365.2|3378.2|3375.4|3387.3|3384.5|3348.1|3345.3|5895
1590703200000|2020-05-28 22:00:00|3382.2|3379.4|3373.8|3371|3384.5|3381.3|3366.2|3363.4|1436
1590706800000|2020-05-28 23:00:00|3374.1|3371.3|3367.8|3365|3389.4|3386.6|3367.8|3365|1152
1590710400000|2020-05-29 00:00:00|3367.5|3364.7|3328.9|3326.1|3368.1|3365.3|3327.7|3324.9|5030
1590714000000|2020-05-29 01:00:00|3329.5|3326.7|3347.6|3344.8|3356.2|3353.4|3309.9|3307.1|6933
1590717600000|2020-05-29 02:00:00|3347.9|3345.1|3345.8|3343|3351.7|3348.9|3325.6|3322.8|3738
1590721200000|2020-05-29 03:00:00|3345.1|3342.3|3328.3|3325.5|3345.9|3343.1|3326.2|3323.4|2546
1590724800000|2020-05-29 04:00:00|3329|3326.2|3340|3337.2|3341.5|3338.7|3321.7|3318.9|2286
1590728400000|2020-05-29 05:00:00|3339.4|3336.6|3329.8|3327|3350.5|3347.7|3325.1|3322.3|4671
1590732000000|2020-05-29 06:00:00|3330.1|3327.3|3330.7|3327.9|3336.1|3333.3|3303.3|3300.5|8574
1590735600000|2020-05-29 07:00:00|3330.8|3328|3276.8|3274|3335.8|3333|3274.8|3272|11378
1590739200000|2020-05-29 08:00:00|3277.4|3274.6|3280.6|3277.8|3301.8|3299|3259|3256.2|16985
1590742800000|2020-05-29 09:00:00|3281.8|3279|3293.5|3290.7|3296.7|3293.9|3252.2|3249.4|11674
1590746400000|2020-05-29 10:00:00|3292.7|3289.9|3273.1|3270.3|3306.8|3304|3265.9|3263.1|9957
1590750000000|2020-05-29 11:00:00|3273.4|3270.6|3300.5|3297.7|3310.4|3307.6|3270.3|3267.5|11572
1590753600000|2020-05-29 12:00:00|3300.7|3297.9|3304.7|3301.9|3330.8|3328|3292.5|3289.7|17733
1590757200000|2020-05-29 13:00:00|3305.2|3302.4|3340.4|3337.6|3345.8|3343|3282.6|3279.8|44873
1590760800000|2020-05-29 14:00:00|3340.1|3337.3|3364.7|3361.9|3377.4|3374.6|3322.4|3319.6|41304
1590764400000|2020-05-29 15:00:00|3365.4|3362.6|3357.9|3355.1|3391.1|3388.3|3351.9|3349.1|34428
1590768000000|2020-05-29 16:00:00|3358.5|3355.7|3342.3|3339.5|3368.7|3365.9|3323.5|3320.7|24565
1590771600000|2020-05-29 17:00:00|3342.6|3339.8|3413.7|3410.9|3415.5|3412.7|3338.3|3335.5|24424
1590775200000|2020-05-29 18:00:00|3413.1|3410.3|3535.6|3532.8|3590.5|3587.7|3403.1|3400.3|95678
1590778800000|2020-05-29 19:00:00|3536.2|3533.4|3523.8|3521|3545.7|3542.9|3494.1|3491.3|14292
1590782400000|2020-05-29 20:00:00|3523.6|3520.8|3551.9|3541.9|3562.9|3560.1|3520.5|3517.7|7012
1590962400000|2020-05-31 22:00:00|3539.8|3537|3575.4|3571.4|3608.2|3601.8|3493.4|3490.6|10253
1590966000000|2020-05-31 23:00:00|3575.2|3571.2|3541.7|3538.9|3581.8|3579|3532.6|3529.8|4867
1590969600000|2020-06-01 00:00:00|3541.9|3539.1|3520.4|3517.6|3542.5|3539.7|3510.3|3507.5|6671
1590973200000|2020-06-01 01:00:00|3520.2|3517.4|3541.9|3539.1|3551.9|3546.1|3516.9|3514.1|7419
1590976800000|2020-06-01 02:00:00|3542.5|3539.7|3566.5|3563.7|3568.5|3565.7|3532.7|3529.9|4450
1590980400000|2020-06-01 03:00:00|3566.7|3563.9|3545.1|3542.3|3580.5|3577.7|3540.1|3537.3|5535
1590984000000|2020-06-01 04:00:00|3544.8|3542|3545.4|3542.6|3552.3|3549.5|3535.8|3533|2179
1590987600000|2020-06-01 05:00:00|3545.6|3542.8|3546.2|3543.4|3550.2|3547.4|3523.6|3520.8|4479
1590991200000|2020-06-01 06:00:00|3545.6|3542.8|3559.9|3557.1|3572|3569.2|3541.2|3538.4|7306
1590994800000|2020-06-01 07:00:00|3560.4|3557.6|3552.7|3549.9|3573.7|3570.9|3540.7|3537.9|8341
1590998400000|2020-06-01 08:00:00|3552.4|3549.6|3561|3558.2|3580.1|3573.1|3519.1|3516.3|20588
1591002000000|2020-06-01 09:00:00|3561.5|3558.7|3533.7|3530.9|3561.5|3558.7|3526.7|3523.9|9296
1591005600000|2020-06-01 10:00:00|3534|3531.2|3555.7|3552.9|3558.5|3555.7|3518.7|3515.9|8901
1591009200000|2020-06-01 11:00:00|3556.3|3553.5|3553.7|3550.9|3564.2|3561.4|3544.4|3541.6|6703
1591012800000|2020-06-01 12:00:00|3554.2|3551.4|3541.2|3538.4|3566.2|3563.4|3534.2|3531.4|12739
1591016400000|2020-06-01 13:00:00|3540.9|3538.1|3499.4|3496.6|3541.4|3538.6|3445.8|3443|57241
1591020000000|2020-06-01 14:00:00|3499.7|3496.9|3481.9|3479.1|3521.7|3518.9|3480.6|3477.8|32822
1591023600000|2020-06-01 15:00:00|3482.4|3479.6|3490.5|3487.7|3519.9|3517.1|3448.5|3445.7|48037
1591027200000|2020-06-01 16:00:00|3491|3488.2|3514.7|3511.9|3519.5|3516.7|3476.7|3473.9|17460
1591030800000|2020-06-01 17:00:00|3515|3512.2|3532.5|3529.7|3552.6|3549.8|3509.7|3506.9|22987
1591034400000|2020-06-01 18:00:00|3533.1|3530.3|3578.1|3575.3|3583.4|3580.6|3518.6|3515.8|40141
1591038000000|2020-06-01 19:00:00|3578.9|3576.1|3580.2|3577.4|3591.7|3588.9|3550.9|3548.1|12014
1591041600000|2020-06-01 20:00:00|3580.6|3577.8|3573.5|3570.7|3585.3|3582.5|3565.7|3562.9|4724
1591048800000|2020-06-01 22:00:00|3566.4|3562.4|3562.9|3560.1|3582.6|3579.8|3562.1|3558.7|1175
1591052400000|2020-06-01 23:00:00|3563.8|3561|3563.1|3560.3|3564.9|3562.1|3554.1|3551.3|1670
1591056000000|2020-06-02 00:00:00|3562.6|3559.8|3576|3573.2|3576.2|3573.4|3546.9|3544.1|3686
1591059600000|2020-06-02 01:00:00|3575.5|3572.7|3567.7|3564.9|3578|3575.2|3560.2|3557.4|3918
1591063200000|2020-06-02 02:00:00|3567.5|3564.7|3561.8|3559|3572|3569.2|3559.8|3557|2238
1591066800000|2020-06-02 03:00:00|3562.3|3559.5|3586.4|3583.6|3587.6|3584.8|3561.5|3558.7|3272
1591070400000|2020-06-02 04:00:00|3586.6|3583.8|3582.9|3580.1|3592.2|3589.4|3577.4|3574.6|2677
1591074000000|2020-06-02 05:00:00|3582.4|3579.6|3580|3577.2|3597.9|3595.1|3572|3569.2|4320
1591077600000|2020-06-02 06:00:00|3581|3578.2|3584|3581.2|3594|3591.2|3575.2|3572.4|3640
1591081200000|2020-06-02 07:00:00|3584.2|3581.4|3594.3|3591.5|3596.8|3594|3579.3|3576.5|5945
1591084800000|2020-06-02 08:00:00|3594.5|3591.7|3642.3|3639.5|3644.8|3642|3587.3|3584.5|20094
1591088400000|2020-06-02 09:00:00|3642.1|3639.3|3643.9|3641.1|3667.4|3664.6|3641.4|3638.6|16035
1591092000000|2020-06-02 10:00:00|3644.1|3641.3|3646.7|3643.9|3665.4|3662.6|3643.4|3640.6|6470
1591095600000|2020-06-02 11:00:00|3646.9|3644.1|3645.4|3642.6|3654.4|3651.6|3632.5|3629.7|9482
1591099200000|2020-06-02 12:00:00|3644.4|3641.6|3605.7|3602.9|3655.5|3652.7|3603|3600.2|19989
1591102800000|2020-06-02 13:00:00|3606|3603.2|3616.6|3613.8|3625|3622.2|3572.8|3570|41223
1591106400000|2020-06-02 14:00:00|3617.1|3614.3|3621.3|3618.5|3640.6|3637.8|3603.1|3600.3|31341
1591110000000|2020-06-02 15:00:00|3621.1|3618.3|3636.6|3633.8|3654.6|3651.8|3613.1|3610.3|32190
1591113600000|2020-06-02 16:00:00|3636.2|3633.4|3659.7|3656.9|3673.7|3670.9|3633.7|3630.9|26571
1591117200000|2020-06-02 17:00:00|3659.9|3657.1|3669.7|3666.9|3680.7|3677.9|3650.7|3647.9|21659
1591120800000|2020-06-02 18:00:00|3670.7|3667.9|3687.3|3684.5|3702.8|3700|3661.7|3658.9|38901
1591124400000|2020-06-02 19:00:00|3687.8|3685|3701.3|3698.5|3706.3|3703.5|3678.3|3675.5|7454
1591128000000|2020-06-02 20:00:00|3701.6|3698.8|3699.6|3696.8|3718.3|3715.5|3696.1|3693.3|7624
1591135200000|2020-06-02 22:00:00|3700.1|3697.3|3722.4|3719.6|3730.6|3727.8|3693.4|3690.6|2847
1591138800000|2020-06-02 23:00:00|3722.7|3719.9|3733.7|3730.9|3751.2|3748.4|3719.4|3716.6|3597
1591142400000|2020-06-03 00:00:00|3734.2|3731.4|3781.2|3778.4|3785|3782.2|3722.7|3719.9|8492
1591146000000|2020-06-03 01:00:00|3780.5|3777.7|3775.5|3772.7|3800.2|3797.4|3770.5|3767.7|9075
1591149600000|2020-06-03 02:00:00|3775.2|3772.4|3757.8|3755|3783.5|3780.7|3752.5|3749.7|5814
1591153200000|2020-06-03 03:00:00|3757.5|3754.7|3767|3764.2|3782.5|3779.7|3756.8|3754|3803
1591156800000|2020-06-03 04:00:00|3767.8|3765|3771.3|3768.5|3774.1|3771.3|3761.8|3759|2114
1591160400000|2020-06-03 05:00:00|3770.8|3768|3818.1|3815.3|3820.1|3817.3|3768.6|3765.8|6956
1591164000000|2020-06-03 06:00:00|3817.9|3815.1|3790.9|3788.1|3830.4|3827.6|3788.4|3785.6|10573
1591167600000|2020-06-03 07:00:00|3791.2|3788.4|3780.7|3777.9|3794.7|3791.9|3771|3768.2|9884
1591171200000|2020-06-03 08:00:00|3780.5|3777.7|3752.3|3749.5|3785.7|3782.9|3737.8|3735|15913
1591174800000|2020-06-03 09:00:00|3753|3750.2|3761.5|3758.7|3772|3769.2|3750.6|3747.8|8144
1591178400000|2020-06-03 10:00:00|3761.8|3759|3637.1|3634.3|3763.5|3760.7|3611.9|3609.1|49221
1591182000000|2020-06-03 11:00:00|3637.6|3634.8|3632.2|3629.4|3653.9|3651.1|3608.7|3605.9|21418
1591185600000|2020-06-03 12:00:00|3631.7|3628.9|3682.3|3679.5|3695.1|3692.3|3628.9|3626.1|20718
1591189200000|2020-06-03 13:00:00|3681.9|3679.1|3692.4|3689.6|3710.3|3707.5|3652.6|3649.8|37652
1591192800000|2020-06-03 14:00:00|3692.6|3689.8|3695.1|3692.3|3721.4|3718.6|3628.2|3625.4|51958
1591196400000|2020-06-03 15:00:00|3694.9|3692.1|3670.4|3667.6|3740.4|3737.6|3644.9|3642.1|54332
1591200000000|2020-06-03 16:00:00|3670.8|3668|3664.4|3661.6|3680.9|3678.1|3631.4|3628.6|28252
1591203600000|2020-06-03 17:00:00|3664.7|3661.9|3704.1|3701.3|3716.6|3713.8|3664.2|3661.4|22343
1591207200000|2020-06-03 18:00:00|3704.6|3701.8|3747.9|3745.1|3781.9|3779.1|3694.4|3691.6|54518
1591210800000|2020-06-03 19:00:00|3747.6|3744.8|3695.1|3692.3|3753.2|3750.4|3635.2|3632.4|30543
1591214400000|2020-06-03 20:00:00|3695.4|3692.6|3691.2|3688.4|3697.1|3694.3|3671.7|3668.9|4551
1591221600000|2020-06-03 22:00:00|3690.7|3686.7|3686.9|3684.1|3693.4|3688.3|3663.4|3660.3|1659
1591225200000|2020-06-03 23:00:00|3686.6|3683.8|3711.9|3709.1|3715.9|3711.6|3683.1|3680.3|2042
1591228800000|2020-06-04 00:00:00|3712.1|3709.3|3701|3698.2|3726.4|3723.6|3685.2|3682.4|4687
1591232400000|2020-06-04 01:00:00|3701.5|3698.7|3682.6|3679.8|3708.5|3705.7|3681.1|3678.3|3151
1591236000000|2020-06-04 02:00:00|3682.1|3679.3|3679.3|3676.5|3683.3|3680.5|3668.6|3665.8|3212
1591239600000|2020-06-04 03:00:00|3679.8|3677|3670.8|3668|3682.1|3679.3|3657.4|3654.6|3296
1591243200000|2020-06-04 04:00:00|3671.6|3668.8|3674.6|3671.8|3680.9|3678.1|3668.2|3665.4|2085
1591246800000|2020-06-04 05:00:00|3674.3|3671.5|3675.2|3672.4|3678.6|3675.8|3665.2|3662.4|2146
1591250400000|2020-06-04 06:00:00|3674.9|3672.1|3683|3680.2|3690|3687.2|3662.2|3659.4|5708
1591254000000|2020-06-04 07:00:00|3682|3679.2|3677.7|3674.9|3689|3686.2|3661|3658.2|6236
1591257600000|2020-06-04 08:00:00|3677.3|3674.5|3702|3699.2|3705|3702.2|3675.3|3672.5|8824
1591261200000|2020-06-04 09:00:00|3702.4|3699.6|3680.5|3677.7|3705.7|3702.9|3664.5|3661.7|7250
1591264800000|2020-06-04 10:00:00|3680.8|3678|3687.4|3684.6|3699.6|3696.8|3669.4|3666.6|7484
1591268400000|2020-06-04 11:00:00|3687.1|3684.3|3718.1|3715.3|3720.8|3718|3684.4|3681.6|8264
1591272000000|2020-06-04 12:00:00|3717.8|3715|3696.7|3693.9|3722.1|3719.3|3683.5|3680.7|15324
1591275600000|2020-06-04 13:00:00|3696.2|3693.4|3685.3|3682.5|3723.7|3720.9|3672.4|3669.6|37182
1591279200000|2020-06-04 14:00:00|3685.5|3682.7|3685.7|3682.9|3711.2|3708.4|3684.3|3681.5|23351
1591282800000|2020-06-04 15:00:00|3686|3683.2|3692.7|3689.9|3708.4|3705.6|3666.3|3663.5|34875
1591286400000|2020-06-04 16:00:00|3693|3690.2|3722.4|3719.6|3732.9|3730.1|3693|3690.2|23288
1591290000000|2020-06-04 17:00:00|3722.9|3720.1|3749|3746.2|3758.9|3756.1|3719.7|3716.9|29099
1591293600000|2020-06-04 18:00:00|3749.3|3746.5|3733.2|3730.4|3779|3776.2|3732.2|3729.4|40372
1591297200000|2020-06-04 19:00:00|3733.5|3730.7|3728.8|3726|3746.7|3743.9|3724.8|3722|6116
1591300800000|2020-06-04 20:00:00|3728.2|3725.4|3751.8|3749|3758.5|3755.7|3724.8|3722|6245
1591308000000|2020-06-04 22:00:00|3748.6|3745.8|3755.4|3752.6|3765.2|3761.8|3745.3|3742.5|2070
1591311600000|2020-06-04 23:00:00|3754.8|3752|3737.7|3734.9|3757.6|3754.8|3737.4|3734.6|1276
1591315200000|2020-06-05 00:00:00|3737.9|3735.1|3741.1|3738.3|3747.9|3745.1|3732.7|3729.9|3004
1591318800000|2020-06-05 01:00:00|3741.6|3738.8|3729.9|3727.1|3750.9|3748.1|3723.5|3720.7|2885
1591322400000|2020-06-05 02:00:00|3730.2|3727.4|3748.5|3745.7|3756.2|3753.4|3727.5|3724.7|3250
1591326000000|2020-06-05 03:00:00|3749.2|3746.4|3759.3|3756.5|3762.8|3760|3746.5|3743.7|2104
1591329600000|2020-06-05 04:00:00|3759.5|3756.7|3763.3|3760.5|3771|3768.2|3758.3|3755.5|2050
1591333200000|2020-06-05 05:00:00|3763.1|3760.3|3775.6|3772.8|3775.6|3772.8|3750.9|3748.1|4081
1591336800000|2020-06-05 06:00:00|3775.1|3772.3|3783|3780.2|3790.1|3787.3|3774.2|3771.4|5259
1591340400000|2020-06-05 07:00:00|3783.4|3780.6|3817.8|3815|3823.3|3820.5|3776|3773.2|11402
1591344000000|2020-06-05 08:00:00|3817.6|3814.8|3825|3822.2|3830|3827.2|3795.7|3792.9|13146
1591347600000|2020-06-05 09:00:00|3825.5|3822.7|3835.2|3832.4|3847|3844.2|3817.7|3814.9|12980
1591351200000|2020-06-05 10:00:00|3835.5|3832.7|3851.3|3848.5|3864.9|3862.1|3828.2|3825.4|11977
1591354800000|2020-06-05 11:00:00|3852|3849.2|3863.7|3860.9|3867.4|3864.6|3842.2|3839.4|9227
1591358400000|2020-06-05 12:00:00|3863|3860.2|3935.5|3932.7|3976.2|3973.4|3854.5|3851.7|50021
1591362000000|2020-06-05 13:00:00|3935.7|3932.9|3907.1|3904.3|3939.3|3936.5|3896.9|3894.1|51979
1591365600000|2020-06-05 14:00:00|3907.4|3904.6|3926.8|3924|3941.4|3938.6|3904.8|3902|31163
1591369200000|2020-06-05 15:00:00|3926.5|3923.7|3921.1|3918.3|3958.1|3955.3|3915.7|3912.9|38578
1591372800000|2020-06-05 16:00:00|3921.8|3919|3940.3|3937.5|3942.1|3939.3|3916.1|3913.3|22470
1591376400000|2020-06-05 17:00:00|3940.6|3937.8|3973.6|3970.8|3975|3972.2|3935.8|3933|21934
1591380000000|2020-06-05 18:00:00|3974|3971.2|3955.2|3952.4|3981.4|3978.6|3943.6|3940.8|45732
1591383600000|2020-06-05 19:00:00|3954.9|3952.1|3944.6|3941.8|3960.8|3958|3937|3934.2|10002
1591387200000|2020-06-05 20:00:00|3944.9|3942.1|3918|3908|3946.4|3943.6|3904.4|3899.2|7751
1591567200000|2020-06-07 22:00:00|3961.9|3957.9|4027.6|4024.8|4028.9|4026|3947.6|3944.8|14513
1591570800000|2020-06-07 23:00:00|4027.3|4024.5|4056|4053.2|4061.3|4058.5|4019.5|4016.7|6592
1591574400000|2020-06-08 00:00:00|4057|4054.2|4037.4|4034.6|4057.3|4054.5|4029|4026.2|5061
1591578000000|2020-06-08 01:00:00|4037.7|4034.9|3972.7|3969.9|4039.4|4036.6|3898.7|3895.9|19424
1591581600000|2020-06-08 02:00:00|3973.1|3970.3|4005.8|4003|4007.4|4004.6|3951.6|3948.8|6953
1591585200000|2020-06-08 03:00:00|4006.3|4003.5|4010.6|4007.8|4018.4|4015.6|3992.4|3989.6|4353
1591588800000|2020-06-08 04:00:00|4010.5|4007.7|4033.3|4030.5|4038|4035.2|4005.5|4002.7|4675
1591592400000|2020-06-08 05:00:00|4032.8|4030|4020.2|4017.4|4041.5|4038.7|4013.9|4011.1|6327
1591596000000|2020-06-08 06:00:00|4019.5|4016.7|4011.2|4008.4|4020.2|4017.4|3979.6|3976.8|10263
1591599600000|2020-06-08 07:00:00|4011.1|4008.3|4018.3|4015.5|4029.9|4027.1|4000.6|3997.8|10147
1591603200000|2020-06-08 08:00:00|4018.6|4015.8|4009.6|4006.8|4021.3|4018.5|3997.6|3994.8|9401
1591606800000|2020-06-08 09:00:00|4010|4007.2|4006.2|4003.4|4015.7|4012.9|3973|3967.9|11430
1591610400000|2020-06-08 10:00:00|4005.3|4002.5|3983.4|3980.6|4007.7|4004.9|3981.4|3978.6|6075
1591614000000|2020-06-08 11:00:00|3983.7|3980.9|3939.7|3936.9|3987.4|3984.6|3927.4|3924.6|20212
1591617600000|2020-06-08 12:00:00|3939.4|3936.6|3890.1|3887.3|3950.8|3948|3871.5|3868.7|28802
1591621200000|2020-06-08 13:00:00|3891.1|3888.3|3900.5|3897.7|3928.8|3926|3891.1|3888.3|33344
1591624800000|2020-06-08 14:00:00|3901.1|3898.3|3849.2|3846.4|3906.6|3903.8|3818.8|3816|58456
1591628400000|2020-06-08 15:00:00|3849.9|3847.1|3839.5|3836.7|3860.2|3857.4|3821.5|3818.7|33358
1591632000000|2020-06-08 16:00:00|3839.9|3837.1|3849.2|3846.4|3866.2|3863.4|3825.2|3822.4|22602
1591635600000|2020-06-08 17:00:00|3848.9|3846.1|3844.9|3842.1|3862.9|3860.1|3822.4|3819.6|19758
1591639200000|2020-06-08 18:00:00|3844.6|3841.8|3836.6|3833.8|3851.6|3848.8|3816.3|3813.5|45497
1591642800000|2020-06-08 19:00:00|3836.3|3833.5|3844|3841.2|3851|3848.2|3833.3|3830.5|6653
1591646400000|2020-06-08 20:00:00|3843.7|3840.9|3835.8|3833|3847|3844.2|3824.3|3821.5|4562
1591653600000|2020-06-08 22:00:00|3838.2|3835.4|3864.4|3861.6|3877|3874.2|3829.2|3826.4|3257
1591657200000|2020-06-08 23:00:00|3864.2|3861.4|3878.7|3875.9|3885.1|3882.3|3859.4|3856.6|2103
1591660800000|2020-06-09 00:00:00|3878.4|3875.6|3886.8|3884|3904.5|3901.7|3870.4|3867.6|6366
1591664400000|2020-06-09 01:00:00|3887.1|3884.3|3889.2|3886.4|3897.7|3894.9|3865|3862.2|5654
1591668000000|2020-06-09 02:00:00|3889|3886.2|3858.9|3856.1|3891.5|3888.7|3855.2|3852.4|3795
1591671600000|2020-06-09 03:00:00|3859.2|3856.4|3872.6|3869.8|3880.9|3878.1|3848.9|3846.1|4082
1591675200000|2020-06-09 04:00:00|3872.9|3870.1|3853.2|3850.4|3875.6|3872.8|3849.2|3846.4|2298
1591678800000|2020-06-09 05:00:00|3853.9|3851.1|3876.3|3873.5|3878|3875.2|3838|3835.2|5848
1591682400000|2020-06-09 06:00:00|3876|3873.2|3881.3|3878.5|3891.8|3889|3863|3860.2|6871
1591686000000|2020-06-09 07:00:00|3881|3878.2|3790.7|3787.9|3882.7|3879.9|3786.1|3783.3|18313
1591689600000|2020-06-09 08:00:00|3791|3788.2|3752.8|3750|3803.7|3800.9|3745.5|3742.7|21545
1591693200000|2020-06-09 09:00:00|3752.5|3749.7|3740.1|3737.3|3768.4|3765.6|3726.8|3724|13746
1591696800000|2020-06-09 10:00:00|3740.4|3737.6|3766.2|3763.4|3768.5|3765.7|3731.5|3728.7|9408
1591700400000|2020-06-09 11:00:00|3766.5|3763.7|3839.9|3837.1|3846.4|3843.6|3764.2|3761.4|20494
1591704000000|2020-06-09 12:00:00|3839.8|3837|3785.3|3782.5|3844.4|3841.6|3771.5|3768.7|24635
1591707600000|2020-06-09 13:00:00|3785.4|3782.6|3822.1|3819.3|3834|3831.2|3785.3|3782.5|35183
1591711200000|2020-06-09 14:00:00|3822.8|3820|3814.3|3811.5|3825.5|3822.7|3783|3780.2|33748
1591714800000|2020-06-09 15:00:00|3813.3|3810.5|3818.6|3815.8|3858.5|3855.7|3803.3|3800.5|35573
1591718400000|2020-06-09 16:00:00|3818.9|3816.1|3817|3814.2|3826.6|3823.8|3799.9|3797.1|20127
1591722000000|2020-06-09 17:00:00|3816.6|3813.8|3836.6|3833.8|3848.6|3845.8|3791|3788.2|21668
1591725600000|2020-06-09 18:00:00|3836.3|3833.5|3920.7|3917.9|3926.2|3923.4|3832.3|3829.5|50771
1591729200000|2020-06-09 19:00:00|3920.9|3918.1|3891.9|3889.1|3921.9|3919.1|3878.8|3876|10446
1591732800000|2020-06-09 20:00:00|3892.1|3889.3|3855.2|3852.4|3901.9|3899.1|3846.7|3843.9|7711
1591740000000|2020-06-09 22:00:00|3858.7|3855.9|3836.7|3833.9|3873.3|3870.5|3824.6|3821.8|3848
1591743600000|2020-06-09 23:00:00|3836.1|3833.3|3847|3844.2|3864.5|3861.7|3827.7|3824.9|2730
1591747200000|2020-06-10 00:00:00|3847.4|3844.6|3847.5|3844.7|3851.5|3848.7|3819.2|3816.4|5164
1591750800000|2020-06-10 01:00:00|3847.1|3844.3|3851.5|3848.7|3879|3876.2|3843.2|3840.4|6347
1591754400000|2020-06-10 02:00:00|3851.2|3848.4|3849.6|3846.8|3860.5|3857.7|3829.3|3826.5|3842
1591758000000|2020-06-10 03:00:00|3849.4|3846.6|3837.6|3834.8|3853.3|3850.5|3833.6|3830.8|2489
1591761600000|2020-06-10 04:00:00|3837.4|3834.6|3848.6|3845.8|3848.6|3845.8|3833|3830.2|1354
1591765200000|2020-06-10 05:00:00|3848|3845.2|3848.6|3845.8|3858.9|3856.1|3843.6|3840.8|2835
1591768800000|2020-06-10 06:00:00|3849|3846.2|3837.4|3834.6|3858.3|3855.5|3826|3823.2|5645
1591772400000|2020-06-10 07:00:00|3837.7|3834.9|3829.1|3826.3|3849.7|3846.9|3817.4|3814.6|8382
1591776000000|2020-06-10 08:00:00|3828.7|3825.9|3826|3823.2|3847.5|3844.7|3809.4|3806.6|13832
1591779600000|2020-06-10 09:00:00|3826.1|3823.3|3820.4|3817.6|3827.1|3824.3|3796.5|3793.7|12363
1591783200000|2020-06-10 10:00:00|3820.2|3817.4|3813.9|3811.1|3822.9|3820.1|3796.2|3793.4|6730
1591786800000|2020-06-10 11:00:00|3813.6|3810.8|3829.9|3827.1|3838.9|3836.1|3792.5|3789.7|10473
1591790400000|2020-06-10 12:00:00|3830.1|3827.3|3851.9|3849.1|3858.2|3855.4|3823.9|3821.1|17948
1591794000000|2020-06-10 13:00:00|3851.1|3848.3|3837.5|3834.7|3865.1|3862.3|3823.1|3820.3|31792
1591797600000|2020-06-10 14:00:00|3837.9|3835.1|3814.8|3812|3850.4|3847.6|3803.3|3800.5|44487
1591801200000|2020-06-10 15:00:00|3815.2|3812.4|3884.5|3881.7|3910.7|3907.9|3813.8|3811|45159
1591804800000|2020-06-10 16:00:00|3884.8|3882|3899.7|3896.9|3920.1|3917.3|3881.3|3878.5|23372
1591808400000|2020-06-10 17:00:00|3900.1|3897.3|3946.8|3944|3948.4|3945.6|3885.5|3882.7|23985
1591812000000|2020-06-10 18:00:00|3946|3943.2|3931.2|3928.4|4004.6|4001.8|3926.7|3923.9|63207
1591815600000|2020-06-10 19:00:00|3931.3|3928.5|3917.2|3914.4|3955.6|3952.8|3905.6|3902.8|14379
1591819200000|2020-06-10 20:00:00|3917.3|3914.5|3926.2|3922.2|3937.6|3934.8|3908.8|3906|5602
1591826400000|2020-06-10 22:00:00|3919.1|3916.3|3894|3891.2|3920.9|3918.1|3859|3856.2|5173
1591830000000|2020-06-10 23:00:00|3894.2|3891.4|3880.7|3877.9|3896.7|3893.9|3873.6|3870.8|1905
1591833600000|2020-06-11 00:00:00|3880.9|3878.1|3880.7|3877.9|3893.1|3890.3|3871.1|3868.3|3707
1591837200000|2020-06-11 01:00:00|3881.1|3878.3|3879.4|3876.6|3900.1|3897.3|3874.7|3871.9|3956
1591840800000|2020-06-11 02:00:00|3879.2|3876.4|3867.8|3865|3880.7|3877.9|3864.5|3861.7|4336
1591844400000|2020-06-11 03:00:00|3867.9|3865.1|3851.2|3848.4|3870.3|3867.5|3845.9|3843.1|5301
1591848000000|2020-06-11 04:00:00|3851.1|3848.3|3846.6|3843.8|3858.1|3855.3|3837.7|3834.9|3842
1591851600000|2020-06-11 05:00:00|3846.1|3843.3|3817.7|3814.9|3849.3|3846.5|3810.2|3807.4|6025
1591855200000|2020-06-11 06:00:00|3817.4|3814.6|3837.4|3834.6|3846.4|3843.6|3811.1|3808.3|8078
1591858800000|2020-06-11 07:00:00|3837.6|3834.8|3814|3811.2|3845.7|3842.9|3808.9|3806.1|12883
1591862400000|2020-06-11 08:00:00|3814.3|3811.5|3831.7|3828.9|3854.7|3851.9|3811.4|3808.6|15076
1591866000000|2020-06-11 09:00:00|3832.1|3829.3|3856.7|3853.9|3859.3|3856.5|3824.6|3821.8|7581
1591869600000|2020-06-11 10:00:00|3856.8|3854|3820|3817.2|3874.2|3871.4|3820|3817.2|11154
1591873200000|2020-06-11 11:00:00|3819.7|3816.9|3791.3|3788.5|3827.8|3825|3787.5|3784.7|16524
1591876800000|2020-06-11 12:00:00|3790.5|3787.7|3730.3|3727.5|3795.7|3792.9|3678.1|3675.3|54486
1591880400000|2020-06-11 13:00:00|3731.3|3728.5|3692.5|3689.7|3733.1|3730.3|3637|3634.2|63325
1591884000000|2020-06-11 14:00:00|3693.3|3690.5|3672.9|3670.1|3737.8|3735|3666.9|3664.1|45029
1591887600000|2020-06-11 15:00:00|3672.2|3669.4|3661|3658.2|3684.7|3681.9|3640.9|3638.1|42994
1591891200000|2020-06-11 16:00:00|3660.2|3657.4|3620.2|3617.4|3661|3658.2|3563.8|3561|50673
1591894800000|2020-06-11 17:00:00|3620.1|3617.3|3675.7|3672.9|3697.5|3694.7|3618.2|3615.4|43029
1591898400000|2020-06-11 18:00:00|3675.1|3672.3|3599.5|3596.7|3687.7|3684.9|3588.3|3585.5|54011
1591902000000|2020-06-11 19:00:00|3598.9|3596.1|3627.2|3624.4|3643.3|3640.5|3583.3|3580.5|14716
1591905600000|2020-06-11 20:00:00|3627.6|3624.8|3636.5|3633.7|3661.8|3659|3601.6|3598.8|8150
1591912800000|2020-06-11 22:00:00|3647|3644.2|3622.4|3619.6|3655.9|3653.1|3614.2|3611.4|3380
1591916400000|2020-06-11 23:00:00|3622.3|3619.5|3585.7|3582.9|3625.9|3623.1|3573.9|3570.5|3225
1591920000000|2020-06-12 00:00:00|3585.9|3583.1|3493.9|3491.1|3596.2|3593.4|3470.8|3468|20701
1591923600000|2020-06-12 01:00:00|3493.4|3490.6|3567.3|3564.5|3571.3|3568.5|3479.3|3476.5|9353
1591927200000|2020-06-12 02:00:00|3567.4|3564.6|3547.9|3545.1|3625.9|3623.1|3543|3540.2|10239
1591930800000|2020-06-12 03:00:00|3547.5|3544.7|3585.1|3582.3|3597.1|3594.3|3533.2|3530.4|6835
1591934400000|2020-06-12 04:00:00|3585|3582.2|3597.9|3595.1|3612.4|3609.6|3581.5|3578.7|3566
1591938000000|2020-06-12 05:00:00|3597.8|3595|3564|3561.2|3604|3601.2|3561.2|3558.4|4793
1591941600000|2020-06-12 06:00:00|3563.8|3561|3516.9|3514.1|3587.5|3584.7|3510.8|3508|8979
1591945200000|2020-06-12 07:00:00|3517.3|3514.5|3591.5|3588.7|3600.7|3597.9|3512.5|3509.7|14280
1591948800000|2020-06-12 08:00:00|3591.7|3588.9|3627.2|3624.4|3643.2|3640.4|3566.7|3563.9|17805
1591952400000|2020-06-12 09:00:00|3627.6|3624.8|3680.8|3678|3692.4|3689.6|3617.2|3614.4|14039
1591956000000|2020-06-12 10:00:00|3680.7|3677.9|3655.2|3652.4|3694.2|3691.4|3636.2|3633.4|10373
1591959600000|2020-06-12 11:00:00|3655.8|3653|3681.9|3679.1|3687.8|3685|3652.4|3649.6|9037
1591963200000|2020-06-12 12:00:00|3681.5|3678.7|3684.3|3681.5|3693.3|3690.5|3655.3|3652.5|13141
1591966800000|2020-06-12 13:00:00|3684.5|3681.7|3702.7|3699.9|3715.1|3712.3|3656.2|3653.4|32999
1591970400000|2020-06-12 14:00:00|3703.1|3700.3|3585.2|3582.4|3718.3|3715.5|3582|3579.2|49744
1591974000000|2020-06-12 15:00:00|3585.1|3582.3|3653.4|3650.6|3656.4|3653.6|3567|3564.2|47086
1591977600000|2020-06-12 16:00:00|3653.6|3650.8|3656.6|3653.8|3672.9|3670.1|3627.4|3624.6|23379
1591981200000|2020-06-12 17:00:00|3657|3654.2|3626.4|3623.6|3665.4|3662.6|3599.3|3596.5|22726
1591984800000|2020-06-12 18:00:00|3626.3|3623.5|3660.9|3658.1|3666.1|3663.3|3621.9|3619.1|36482
1591988400000|2020-06-12 19:00:00|3660.1|3657.3|3657.1|3654.3|3683.1|3680.3|3650.9|3648.1|8575
1591992000000|2020-06-12 20:00:00|3658.7|3655.9|3676.5|3666.5|3682.1|3679.3|3658.1|3655.3|3034
1592172000000|2020-06-14 22:00:00|3625.1|3622.3|3595|3592.2|3626.7|3622.7|3560.8|3557.4|7544
1592175600000|2020-06-14 23:00:00|3595.2|3592.4|3582.4|3579.6|3603.2|3600.4|3572.3|3569|2987
1592179200000|2020-06-15 00:00:00|3582.9|3580.1|3544|3541.2|3583.4|3580.6|3539|3536.2|6050
1592182800000|2020-06-15 01:00:00|3544.5|3541.7|3528|3525.2|3547.2|3544.4|3516.6|3513.8|6848
1592186400000|2020-06-15 02:00:00|3527.8|3525|3531|3528.2|3547.5|3544.7|3505.4|3502.6|5531
1592190000000|2020-06-15 03:00:00|3531.1|3528.3|3546|3543.2|3567.6|3564.8|3531|3528.2|4253
1592193600000|2020-06-15 04:00:00|3546.5|3543.7|3511.9|3509.1|3549.5|3546.7|3509.4|3506.6|3058
1592197200000|2020-06-15 05:00:00|3512.4|3509.6|3464.4|3461.6|3514.9|3512.1|3463.5|3460.7|11460
1592200800000|2020-06-15 06:00:00|3464.5|3461.7|3487.1|3484.3|3493.1|3490.3|3464.5|3461.7|7206
1592204400000|2020-06-15 07:00:00|3487.3|3484.5|3506.8|3504|3516|3513.2|3476.7|3473.9|9626
1592208000000|2020-06-15 08:00:00|3507|3504.2|3584.9|3582.1|3599.4|3596.6|3502.8|3500|16535
1592211600000|2020-06-15 09:00:00|3585|3582.2|3600.6|3597.8|3612|3609.2|3558.9|3556.1|9564
1592215200000|2020-06-15 10:00:00|3601|3598.2|3565.1|3562.3|3605.1|3602.3|3565.1|3562.3|7971
1592218800000|2020-06-15 11:00:00|3565.2|3562.4|3569.1|3566.3|3588.1|3585.3|3546.2|3543.4|9255
1592222400000|2020-06-15 12:00:00|3569.5|3566.7|3504|3501.2|3576.5|3573.7|3503|3500.2|21049
1592226000000|2020-06-15 13:00:00|3505|3502.2|3526.7|3523.9|3532.6|3529.8|3485.7|3482.9|39730
1592229600000|2020-06-15 14:00:00|3527.2|3524.4|3582.7|3579.9|3602.7|3599.9|3518.6|3515.8|33982
1592233200000|2020-06-15 15:00:00|3582.8|3580|3637.3|3634.5|3663.6|3660.8|3576.7|3573.9|41360
1592236800000|2020-06-15 16:00:00|3636.8|3634|3697|3694.2|3697|3694.2|3633.7|3630.9|28793
1592240400000|2020-06-15 17:00:00|3696.9|3694.1|3697.4|3694.6|3713.9|3711.1|3681.4|3678.6|21293
1592244000000|2020-06-15 18:00:00|3698.9|3696.1|3726.8|3724|3753|3750.2|3697.4|3694.6|41887
1592247600000|2020-06-15 19:00:00|3726.9|3724.1|3730|3727.2|3739.9|3737.1|3710|3707.2|7073
1592251200000|2020-06-15 20:00:00|3731.4|3728.6|3736.5|3733.7|3740|3737.2|3725.1|3722.3|2167
1592258400000|2020-06-15 22:00:00|3734.5|3731.7|3770.6|3767.8|3771.1|3768.3|3726.1|3723.3|2222
1592262000000|2020-06-15 23:00:00|3771.1|3768.3|3743.2|3740.4|3771.2|3768.4|3742.3|3739.5|1753
1592265600000|2020-06-16 00:00:00|3743.1|3740.3|3712.8|3710|3753.1|3750.3|3698.3|3695.5|5235
1592269200000|2020-06-16 01:00:00|3713.3|3710.5|3701.8|3699|3723.3|3720.5|3665.8|3663|6552
1592272800000|2020-06-16 02:00:00|3702.3|3699.5|3752.4|3749.6|3753.4|3750.6|3697.3|3694.5|5473
1592276400000|2020-06-16 03:00:00|3752.9|3750.1|3719.3|3716.5|3752.9|3750.1|3706.9|3704.1|3117
1592280000000|2020-06-16 04:00:00|3718.8|3716|3724.9|3722.1|3732.9|3730.1|3707.3|3704.5|2129
1592283600000|2020-06-16 05:00:00|3723.8|3721|3735.4|3732.6|3753.3|3750.5|3723.4|3720.6|3825
1592287200000|2020-06-16 06:00:00|3736.4|3733.6|3740.4|3737.6|3759.5|3756.7|3726.9|3724.1|4988
1592290800000|2020-06-16 07:00:00|3740.9|3738.1|3749.9|3747.1|3764.8|3762|3707.4|3704.6|8586
1592294400000|2020-06-16 08:00:00|3750.9|3748.1|3807.5|3804.7|3809.4|3806.6|3729.4|3726.6|12453
1592298000000|2020-06-16 09:00:00|3808.4|3805.6|3793.4|3790.6|3824.4|3821.6|3781.5|3778.7|8278
1592301600000|2020-06-16 10:00:00|3793.5|3790.7|3804.6|3801.8|3807.5|3804.7|3782.5|3779.7|3867
1592305200000|2020-06-16 11:00:00|3805|3802.2|3810.6|3807.8|3831.5|3828.7|3795.5|3792.7|6241
1592308800000|2020-06-16 12:00:00|3811.1|3808.3|3883.8|3881|3899.6|3896.8|3803.6|3800.8|24031
1592312400000|2020-06-16 13:00:00|3883.7|3880.9|3914.8|3912|3915.8|3913|3846.7|3843.9|36656
1592316000000|2020-06-16 14:00:00|3914.3|3911.5|3797.1|3794.3|3934.7|3931.9|3796.5|3793.7|47122
1592319600000|2020-06-16 15:00:00|3797.2|3794.4|3762.9|3760.1|3821.7|3818.9|3735.8|3733|55968
1592323200000|2020-06-16 16:00:00|3762.4|3759.6|3805.5|3802.7|3834.9|3832.1|3744.9|3742.1|23532
1592326800000|2020-06-16 17:00:00|3806|3803.2|3853|3850.2|3862.1|3859.3|3805|3802.2|22693
1592330400000|2020-06-16 18:00:00|3852.5|3849.7|3828.1|3825.3|3874.1|3871.3|3817.1|3814.3|32969
1592334000000|2020-06-16 19:00:00|3828.6|3825.8|3843.2|3840.4|3849.6|3846.8|3809.6|3806.8|6811
1592337600000|2020-06-16 20:00:00|3843.3|3840.5|3819.7|3816.9|3852.1|3849.3|3794.7|3791.9|8983
1592344800000|2020-06-16 22:00:00|3816.7|3813.9|3796.7|3793.9|3817.2|3814.4|3779.2|3776.4|2047
1592348400000|2020-06-16 23:00:00|3796.3|3793.5|3803.8|3801|3811.3|3808.5|3796.3|3793.5|671
1592352000000|2020-06-17 00:00:00|3802.8|3800|3798.8|3796|3809.3|3806.5|3774.8|3772|5075
1592355600000|2020-06-17 01:00:00|3798.3|3795.5|3786.4|3783.6|3816.8|3814|3769.8|3767|3976
1592359200000|2020-06-17 02:00:00|3786.9|3784.1|3775.9|3773.1|3789.4|3786.6|3768.9|3766.1|1523
1592362800000|2020-06-17 03:00:00|3776.4|3773.6|3755.4|3752.6|3777.4|3774.6|3747.4|3744.6|2568
1592366400000|2020-06-17 04:00:00|3756.4|3753.6|3770.4|3767.6|3785.4|3782.6|3753.4|3750.6|2289
1592370000000|2020-06-17 05:00:00|3769.9|3767.1|3805|3802.2|3809.5|3806.7|3761|3758.2|3369
1592373600000|2020-06-17 06:00:00|3806|3803.2|3809.5|3806.7|3833.5|3830.7|3797.5|3794.7|3655
1592377200000|2020-06-17 07:00:00|3809.4|3806.6|3850.6|3847.8|3863.1|3860.3|3800.6|3797.8|7432
1592380800000|2020-06-17 08:00:00|3851.6|3848.8|3887.6|3884.8|3900.6|3897.8|3848.6|3845.8|8994
1592384400000|2020-06-17 09:00:00|3887.7|3884.9|3822.7|3819.9|3889.6|3886.8|3815.7|3812.9|9641
1592388000000|2020-06-17 10:00:00|3823.6|3820.8|3806.6|3803.8|3838.6|3835.8|3779.7|3776.9|8676
1592391600000|2020-06-17 11:00:00|3806.7|3803.9|3798.7|3795.9|3826.7|3823.9|3783.7|3780.9|5645
1592395200000|2020-06-17 12:00:00|3799.7|3796.9|3819.7|3816.9|3838.2|3835.4|3792.7|3789.9|8544
1592398800000|2020-06-17 13:00:00|3819.6|3816.8|3806.7|3803.9|3833.7|3830.9|3802.6|3799.8|17692
1592402400000|2020-06-17 14:00:00|3805.7|3802.9|3852.8|3850|3863.8|3861|3770.7|3767.9|36063
1592406000000|2020-06-17 15:00:00|3851.8|3849|3804.9|3802.1|3859.8|3857|3796.9|3794.1|22134
1592409600000|2020-06-17 16:00:00|3805.9|3803.1|3838|3835.2|3850|3847.2|3792.9|3790.1|18847
1592413200000|2020-06-17 17:00:00|3839|3836.2|3837.5|3834.7|3851|3848.2|3829|3826.2|11358
1592416800000|2020-06-17 18:00:00|3837|3834.2|3821|3818.2|3845.6|3841.2|3811|3808.2|27833
1592420400000|2020-06-17 19:00:00|3820|3817.2|3792.9|3790.1|3821|3818.2|3784.9|3782.1|10293
1592424000000|2020-06-17 20:00:00|3793.9|3791.1|3798.4|3795.6|3807.9|3805.1|3793.4|3790.6|2030
1592431200000|2020-06-17 22:00:00|3799.5|3796.7|3796.5|3793.7|3805.6|3802.2|3787|3783.6|743
1592434800000|2020-06-17 23:00:00|3796.6|3793.8|3778.1|3775.3|3803.1|3800.3|3767.1|3764.3|869
1592438400000|2020-06-18 00:00:00|3778|3775.2|3752.1|3749.3|3781.1|3778.3|3750.1|3747.3|1410
1592442000000|2020-06-18 01:00:00|3752.6|3749.8|3753.1|3750.3|3787.6|3784.8|3740.6|3737.8|2129
1592445600000|2020-06-18 02:00:00|3752.6|3749.8|3763.2|3760.4|3765.7|3762.9|3744.1|3741.3|960
1592449200000|2020-06-18 03:00:00|3763.7|3760.9|3779.2|3776.4|3782.2|3779.4|3760.7|3757.9|1002
1592452800000|2020-06-18 04:00:00|3779.7|3776.9|3789.3|3786.5|3795.2|3792.4|3761.3|3758.5|1022
1592456400000|2020-06-18 05:00:00|3789.2|3786.4|3791.3|3788.5|3794.8|3792|3777.3|3774.5|1592
1592460000000|2020-06-18 06:00:00|3790.8|3788|3796.3|3793.5|3815.3|3812.5|3772.8|3770|1671
1592463600000|2020-06-18 07:00:00|3796.4|3793.6|3827.3|3824.5|3827.3|3824.5|3794.8|3792|1952
1592467200000|2020-06-18 08:00:00|3826.4|3823.6|3858.4|3855.6|3870.4|3867.6|3806.4|3803.6|4506
1592470800000|2020-06-18 09:00:00|3858.9|3856.1|3838.4|3835.6|3866.4|3863.6|3828.4|3825.6|2358
1592474400000|2020-06-18 10:00:00|3837.4|3834.6|3860.5|3857.7|3881.5|3878.7|3826.4|3823.6|2383
1592478000000|2020-06-18 11:00:00|3859.5|3856.7|3836.5|3833.7|3863.5|3860.7|3830.5|3827.7|3465
1592481600000|2020-06-18 12:00:00|3837.5|3834.7|3828.6|3825.8|3848.6|3845.8|3813.5|3810.7|5392
1592485200000|2020-06-18 13:00:00|3829.6|3826.8|3817.6|3814.8|3835.6|3832.8|3791.6|3788.8|7525
1592488800000|2020-06-18 14:00:00|3818.6|3815.8|3879.6|3876.8|3883.6|3880.8|3818.6|3815.8|11020
1592492400000|2020-06-18 15:00:00|3880.6|3877.8|3894.7|3891.9|3908.7|3905.9|3861.6|3858.8|185345
1592496000000|2020-06-18 16:00:00|3895.7|3892.9|3896.7|3893.9|3910.7|3907.9|3883.7|3880.9|23180
1592499600000|2020-06-18 17:00:00|3896.2|3893.4|3888.8|3886|3903.7|3900.9|3874.7|3871.9|17822
1592503200000|2020-06-18 18:00:00|3889.8|3887|3904.8|3902|3917.3|3914.5|3876.8|3874|34052
1592506800000|2020-06-18 19:00:00|3905.8|3903|3899.9|3897.1|3912.8|3910|3893.8|3891|9763
1592510400000|2020-06-18 20:00:00|3900.4|3897.6|3901.9|3899.1|3912.8|3910|3898.9|3896.1|4991
1592517600000|2020-06-18 22:00:00|3899.9|3897.1|3926.9|3924.1|3928.9|3926.1|3894.9|3892.1|2601
1592521200000|2020-06-18 23:00:00|3927.4|3924.6|3942.9|3940.1|3966.4|3963.6|3927.4|3924.6|5250
1592524800000|2020-06-19 00:00:00|3941.9|3939.1|3915.9|3913.1|3942.4|3939.6|3907.9|3905.1|6865
1592528400000|2020-06-19 01:00:00|3915.4|3912.6|3920|3917.2|3937|3934.2|3907.5|3904.7|5688
1592532000000|2020-06-19 02:00:00|3920.5|3917.7|3946|3943.2|3947|3944.2|3915|3912.2|3799
1592535600000|2020-06-19 03:00:00|3946.5|3943.7|3937|3934.2|3952|3949.2|3929.5|3926.7|2629
1592539200000|2020-06-19 04:00:00|3937.5|3934.7|3931|3928.2|3943|3940.2|3930|3927.2|3376
1592542800000|2020-06-19 05:00:00|3930.5|3927.7|3939.1|3936.3|3941.1|3938.3|3930|3927.2|2919
1592546400000|2020-06-19 06:00:00|3940.1|3937.3|3961.1|3958.3|3972.1|3969.3|3939.1|3936.3|9932
1592550000000|2020-06-19 07:00:00|3962.1|3959.3|4001.1|3998.3|4003.1|4000.3|3950.1|3947.3|17340
1592553600000|2020-06-19 08:00:00|4001.6|3998.8|4032.6|4029.8|4039.1|4036.3|3995.1|3992.3|29039
1592557200000|2020-06-19 09:00:00|4033.1|4030.3|4026.1|4023.3|4045.1|4042.3|4005.1|4002.3|21175
1592560800000|2020-06-19 10:00:00|4027.1|4024.3|4003.1|4000.3|4029.1|4026.3|3993.1|3990.3|12612
1592564400000|2020-06-19 11:00:00|4002.6|3999.8|4018.7|4015.9|4020.1|4017.3|3991.2|3988.4|11778
1592568000000|2020-06-19 12:00:00|4019.1|4016.3|4022.1|4019.3|4044.1|4041.3|4010.2|4007.4|18608
1592571600000|2020-06-19 13:00:00|4023.1|4020.3|4027.1|4024.3|4036.1|4033.3|3995.2|3992.4|46886
1592575200000|2020-06-19 14:00:00|4028.1|4025.3|4014.1|4011.3|4061.1|4058.3|4008.1|4005.3|55137
1592578800000|2020-06-19 15:00:00|4013.1|4010.3|3975.6|3972.8|4036.1|4033.3|3975.1|3972.3|39971
1592582400000|2020-06-19 16:00:00|3975.1|3972.3|3947.2|3944.4|3978.1|3975.3|3854.2|3851.4|82710
1592586000000|2020-06-19 17:00:00|3948.2|3945.4|3976.2|3973.4|3993.2|3990.4|3946.2|3943.4|31937
1592589600000|2020-06-19 18:00:00|3975.2|3972.4|3981.1|3978.3|3995.2|3992.4|3952.2|3949.4|43689
1592593200000|2020-06-19 19:00:00|3980.7|3977.9|3966.2|3963.4|3986.1|3983.3|3961.2|3958.4|8546
1592596800000|2020-06-19 20:00:00|3966.7|3963.9|3955.3|3945.3|3973.2|3970.4|3936.2|3933.4|6462
1592776800000|2020-06-21 22:00:00|3924.4|3920.4|3987.2|3984.4|3997.5|3994.7|3917.8|3914|7566
1592780400000|2020-06-21 23:00:00|3985.8|3983|3986.7|3983.9|4000.2|3997.4|3971.8|3969|3350
1592784000000|2020-06-22 00:00:00|3987.7|3984.9|3982.8|3980|4010.6|4007.8|3969.7|3966.9|7851
1592787600000|2020-06-22 01:00:00|3983.2|3980.4|3997.8|3995|4018.8|4016|3982.3|3979.5|6446
1592791200000|2020-06-22 02:00:00|3996.8|3994|3994.7|3991.9|4011.8|4009|3988.8|3986|3887
1592794800000|2020-06-22 03:00:00|3994.8|3992|3982.3|3979.5|3994.8|3992|3969.3|3966.5|4588
1592798400000|2020-06-22 04:00:00|3982.8|3980|3968.8|3966|3991.8|3989|3965.8|3963|2545
1592802000000|2020-06-22 05:00:00|3968.3|3965.5|3964.9|3962.1|3974.8|3972|3961.3|3958.5|4075
1592805600000|2020-06-22 06:00:00|3964.8|3962|3984.3|3981.5|3984.8|3982|3957.8|3955|6149
1592809200000|2020-06-22 07:00:00|3983.8|3981|3991.9|3989.1|4011.8|4009|3980.8|3978|11825
1592812800000|2020-06-22 08:00:00|3992|3989.2|3991|3988.2|4001.9|3999.1|3975|3972.2|10353
1592816400000|2020-06-22 09:00:00|3990.9|3988.1|3973.1|3970.3|4002.9|4000.1|3970.1|3967.3|8504
1592820000000|2020-06-22 10:00:00|3973.6|3970.8|3974.2|3971.4|3988.1|3985.3|3970.2|3967.4|6823
1592823600000|2020-06-22 11:00:00|3973.3|3970.5|3967.2|3964.4|3975.3|3972.5|3952.3|3949.5|10179
1592827200000|2020-06-22 12:00:00|3967.7|3964.9|3970.5|3967.7|3975.5|3972.7|3941.4|3938.6|17378
1592830800000|2020-06-22 13:00:00|3968.8|3966|3991.2|3988.4|4000.2|3997.4|3965.5|3962.7|28184
1592834400000|2020-06-22 14:00:00|3991.7|3988.9|4008.8|4006|4022.1|4019.3|3986.2|3983.4|31779
1592838000000|2020-06-22 15:00:00|4008.4|4005.6|4037.1|4034.3|4041.2|4038.4|3996.4|3993.6|28267
1592841600000|2020-06-22 16:00:00|4038|4035.2|4042.2|4039.4|4045.5|4042.7|4020.2|4017.4|26978
1592845200000|2020-06-22 17:00:00|4041.4|4038.6|4040.6|4037.8|4047.1|4044.3|4020.5|4017.7|20559
1592848800000|2020-06-22 18:00:00|4038.8|4036|4069.5|4066.7|4080.3|4077.5|4034.6|4031.8|41814
1592852400000|2020-06-22 19:00:00|4070.4|4067.6|4071.5|4068.7|4075.6|4072.7|4061.5|4058.7|5365
1592856000000|2020-06-22 20:00:00|4072.3|4069.5|4060.5|4057.7|4079|4076.2|4059.5|4055.3|6274
1592863200000|2020-06-22 22:00:00|4069.1|4066.3|4115.3|4112.5|4126.6|4122.5|4060.8|4057.4|6592
1592866800000|2020-06-22 23:00:00|4116.2|4113.4|4097.3|4094.5|4125.7|4122.9|4096.3|4093.5|2472
1592870400000|2020-06-23 00:00:00|4096.8|4094|4082.3|4079.5|4096.8|4094|4072.3|4069.5|5113
1592874000000|2020-06-23 01:00:00|4083.2|4080.4|4032.6|4029.8|4090.4|4087.6|3978.7|3975.9|24614
1592877600000|2020-06-23 02:00:00|4033|4030.2|4071|4068.2|4073.4|4070.6|4026.4|4023.6|11936
1592881200000|2020-06-23 03:00:00|4071.5|4068.7|4051.5|4048.7|4073|4070.2|4044.5|4041.7|3544
1592884800000|2020-06-23 04:00:00|4051.4|4048.6|4050.5|4047.7|4065.4|4062.6|4048.5|4045.7|2115
1592888400000|2020-06-23 05:00:00|4050.6|4047.8|4030.5|4027.7|4067.5|4064.7|4029.1|4026.3|4042
1592892000000|2020-06-23 06:00:00|4030.6|4027.8|4055.7|4052.9|4061.5|4058.7|4030.6|4027.8|7448
1592895600000|2020-06-23 07:00:00|4056.6|4053.8|4105.5|4102.7|4105.6|4102.8|4048.4|4045.6|12973
1592899200000|2020-06-23 08:00:00|4105.6|4102.8|4092.6|4089.8|4121.6|4118.8|4092.6|4089.8|14050
1592902800000|2020-06-23 09:00:00|4093.1|4090.3|4136.8|4134|4141.6|4138.8|4083.6|4080.8|13017
1592906400000|2020-06-23 10:00:00|4136.6|4133.8|4146.6|4143.8|4159.6|4156.8|4131.6|4128.8|10032
1592910000000|2020-06-23 11:00:00|4146.5|4143.7|4146|4143.2|4161.7|4158.9|4141.6|4138.8|11974
1592913600000|2020-06-23 12:00:00|4146.8|4144|4117.9|4115.1|4165.7|4162.9|4106.9|4104.1|20110
1592917200000|2020-06-23 13:00:00|4118.3|4115.5|4070.8|4068|4129|4126.2|4065|4062.2|34771
1592920800000|2020-06-23 14:00:00|4070.9|4068.1|4108.8|4106|4115.8|4113|4068|4065.2|32877
1592924400000|2020-06-23 15:00:00|4108.7|4105.9|4098|4095.2|4132.9|4130.1|4082|4079.2|32573
1592928000000|2020-06-23 16:00:00|4097.6|4094.8|4077.1|4074.3|4107|4104.2|4061.3|4058.5|25854
1592931600000|2020-06-23 17:00:00|4077.9|4075.1|4026.1|4023.3|4092.9|4090.1|4024.2|4021.4|32093
1592935200000|2020-06-23 18:00:00|4025.7|4022.9|4036.2|4033.4|4051.2|4048.4|4006.3|4003.5|28239
1592938800000|2020-06-23 19:00:00|4037|4034.2|4030.2|4027.4|4038.1|4035.3|4013.3|4010.5|7366
1592942400000|2020-06-23 20:00:00|4029.3|4026.5|4008|3998|4033.3|4030.5|3997.5|3991.1|5966
1592949600000|2020-06-23 22:00:00|4003.7|4000.9|4003.4|4000.6|4032.3|4029.5|3990.5|3987.5|3376
1592953200000|2020-06-23 23:00:00|4003|4000.2|4013.4|4010.6|4017.4|4014.6|3996.4|3993.6|1706
1592956800000|2020-06-24 00:00:00|4014.3|4011.5|4038.4|4035.6|4046.4|4043.6|4010.4|4007.6|4568
1592960400000|2020-06-24 01:00:00|4038.9|4036.1|4021.5|4018.7|4043.5|4040.7|4014.5|4011.7|4237
1592964000000|2020-06-24 02:00:00|4020.5|4017.7|4007.6|4004.8|4025.4|4022.6|4004.6|4001.8|4419
1592967600000|2020-06-24 03:00:00|4006.7|4003.9|4020.5|4017.7|4021.5|4018.7|4000|3997.2|3788
1592971200000|2020-06-24 04:00:00|4021|4018.2|4024.5|4021.7|4031.5|4028.7|4015.8|4013|2671
1592974800000|2020-06-24 05:00:00|4024.1|4021.3|4019.6|4016.8|4029.5|4026.7|4012.7|4009.9|2913
1592978400000|2020-06-24 06:00:00|4019.1|4016.3|4044.2|4041.4|4046.1|4043.3|4013.6|4010.8|5566
1592982000000|2020-06-24 07:00:00|4043.6|4040.8|4010.7|4007.9|4056.9|4054.1|3992.8|3990|16689
1592985600000|2020-06-24 08:00:00|4010.8|4008|3976.9|3974.1|4018.8|4016|3961.9|3959.1|22765
1592989200000|2020-06-24 09:00:00|3977|3974.2|3982|3979.2|3996.9|3994.1|3948.4|3945.6|15587
1592992800000|2020-06-24 10:00:00|3982.8|3980|3962.1|3959.3|3993.9|3991.1|3960.1|3957.3|8671
1592996400000|2020-06-24 11:00:00|3962.9|3960.1|3955.1|3952.3|3969.1|3966.3|3941.1|3938.3|10172
1593000000000|2020-06-24 12:00:00|3955.5|3952.7|3988|3985.2|3989.6|3986.8|3945.5|3942.7|13285
1593003600000|2020-06-24 13:00:00|3988.6|3984.6|3946.2|3943.4|4015|4012.2|3945.3|3942.5|37430
1593007200000|2020-06-24 14:00:00|3945.4|3942.6|3847.6|3844.8|3966.8|3964|3842.4|3839.6|77420
1593010800000|2020-06-24 15:00:00|3847.4|3844.6|3795|3792.2|3852.6|3849.8|3736.8|3734|95739
1593014400000|2020-06-24 16:00:00|3794.1|3791.3|3853.7|3850.9|3854.8|3852|3769|3766.2|47134
1593018000000|2020-06-24 17:00:00|3853.6|3850.8|3819.5|3816.7|3864.4|3861.6|3803.7|3800.9|35364
1593021600000|2020-06-24 18:00:00|3818.6|3815.8|3804.8|3802|3823.5|3820.7|3771.9|3769.1|44791
1593025200000|2020-06-24 19:00:00|3803.8|3801|3796.9|3794.1|3806.9|3804.1|3776.9|3774.1|10432
1593028800000|2020-06-24 20:00:00|3797.6|3794.8|3813.4|3810.6|3826.7|3823.9|3796.9|3794.1|5307
1593036000000|2020-06-24 22:00:00|3811.5|3807.5|3788|3785.2|3826.5|3823|3783.9|3781.1|2524
1593039600000|2020-06-24 23:00:00|3787.9|3785.1|3803.1|3800.3|3805|3802.2|3786.9|3784.1|1940
1593043200000|2020-06-25 00:00:00|3803.9|3801.1|3839.9|3837.1|3850.6|3847.8|3795.5|3792.7|6554
1593046800000|2020-06-25 01:00:00|3840|3837.2|3791.2|3788.4|3848.8|3846|3790.2|3787.4|6567
1593050400000|2020-06-25 02:00:00|3791.3|3788.5|3794.2|3791.4|3795.2|3792.4|3756.4|3753.6|9473
1593054000000|2020-06-25 03:00:00|3794.3|3791.5|3793.4|3790.6|3800.2|3797.4|3774.4|3771.6|4511
1593057600000|2020-06-25 04:00:00|3794.3|3791.5|3781.4|3778.6|3797.8|3795|3770.6|3767.8|3933
1593061200000|2020-06-25 05:00:00|3781.3|3778.5|3770.5|3767.7|3796.4|3793.6|3766.5|3763.7|4694
1593064800000|2020-06-25 06:00:00|3770.1|3767.3|3772.5|3769.7|3787.5|3784.7|3764.6|3761.8|5899
1593068400000|2020-06-25 07:00:00|3771.7|3768.9|3731.6|3728.8|3787.6|3784.8|3719.6|3716.8|22050
1593072000000|2020-06-25 08:00:00|3731.7|3728.9|3791.5|3788.7|3808.5|3805.7|3719.6|3716.8|24183
1593075600000|2020-06-25 09:00:00|3790.7|3787.9|3772.6|3769.8|3814.7|3811.9|3769.7|3766.9|15619
1593079200000|2020-06-25 10:00:00|3773|3770.2|3760.7|3757.9|3793.6|3790.8|3744.9|3742.1|16001
1593082800000|2020-06-25 11:00:00|3760.6|3757.8|3731.9|3729.1|3770.7|3767.9|3731.8|3729|14424
1593086400000|2020-06-25 12:00:00|3731.8|3729|3729.8|3727|3750.9|3748.1|3715|3712.2|26503
1593090000000|2020-06-25 13:00:00|3730.2|3727.4|3828.4|3825.6|3830.3|3827.5|3725.7|3722.9|51618
1593093600000|2020-06-25 14:00:00|3827.6|3824.8|3824.4|3821.6|3877.2|3874.4|3818.5|3815.7|56142
1593097200000|2020-06-25 15:00:00|3825.2|3822.4|3843.2|3840.4|3856.4|3853.6|3800.5|3797.7|44925
1593100800000|2020-06-25 16:00:00|3844.1|3841.3|3886.4|3883.6|3890.8|3888|3839.8|3837|35025
1593104400000|2020-06-25 17:00:00|3886.8|3884|3884.8|3882|3916.3|3913.5|3870.8|3868|27188
1593108000000|2020-06-25 18:00:00|3885.6|3882.8|3879.9|3877.1|3896.6|3893.8|3862.2|3859.4|32373
1593111600000|2020-06-25 19:00:00|3880.7|3877.9|3905.5|3902.7|3916.2|3913.4|3879.7|3876.9|12007
1593115200000|2020-06-25 20:00:00|3906.2|3903.4|3908.4|3905.6|3927.2|3924.4|3903.5|3900.7|5737
1593122400000|2020-06-25 22:00:00|3914.3|3911.5|3919.4|3916.6|3928.3|3925.5|3907.4|3904.6|2518
1593126000000|2020-06-25 23:00:00|3919.3|3916.5|3904.4|3901.6|3925.7|3922.9|3903.3|3900.5|1794
1593129600000|2020-06-26 00:00:00|3905|3902.2|3916.2|3913.4|3924.3|3921.5|3886.3|3883.5|7251
1593133200000|2020-06-26 01:00:00|3916.7|3913.9|3926.1|3923.3|3932.6|3929.8|3906.3|3903.5|3453
1593136800000|2020-06-26 02:00:00|3926.2|3923.4|3916.9|3914.1|3927.1|3924.3|3915.1|3912.3|1958
1593140400000|2020-06-26 03:00:00|3916.5|3913.7|3923.3|3920.5|3925.2|3922.4|3912.9|3910.1|1534
1593144000000|2020-06-26 04:00:00|3924|3921.2|3924.4|3921.6|3935.2|3932.4|3922.4|3919.6|2346
1593147600000|2020-06-26 05:00:00|3923.9|3921.1|3924.4|3921.6|3934.4|3931.6|3923.3|3920.5|2597
1593151200000|2020-06-26 06:00:00|3924.3|3921.5|3893.2|3890.4|3925.4|3922.6|3890.6|3887.8|8546
1593154800000|2020-06-26 07:00:00|3893.6|3890.8|3905.9|3903.1|3917.9|3915.1|3876.9|3874.1|12452
1593158400000|2020-06-26 08:00:00|3905.2|3902.4|3922.6|3919.8|3925.7|3922.9|3869|3865.4|16448
1593162000000|2020-06-26 09:00:00|3922.7|3919.9|3911.9|3909.1|3939.5|3936.7|3902.9|3900.1|11386
1593165600000|2020-06-26 10:00:00|3911.8|3909|3909.5|3906.7|3914.8|3912|3892.9|3890.1|7603
1593169200000|2020-06-26 11:00:00|3908.7|3905.9|3872|3869.2|3918.9|3916.1|3867.3|3864.5|11900
1593172800000|2020-06-26 12:00:00|3872.3|3869.5|3824.1|3821.3|3876|3873.2|3818.6|3815.8|27084
1593176400000|2020-06-26 13:00:00|3824.9|3822.1|3846.2|3843.4|3871.6|3868.8|3818.6|3815.8|33628
1593180000000|2020-06-26 14:00:00|3846.1|3843.3|3808.4|3805.6|3849.2|3846.4|3785.1|3782.3|46286
1593183600000|2020-06-26 15:00:00|3809.1|3806.3|3806.1|3803.3|3833.9|3831.1|3792.1|3789.3|32857
1593187200000|2020-06-26 16:00:00|3805.4|3802.6|3841.9|3839.1|3844|3841.2|3788.1|3785.3|27432
1593190800000|2020-06-26 17:00:00|3841.2|3838.4|3838.7|3835.9|3856.9|3854.1|3831.7|3828.9|21311
1593194400000|2020-06-26 18:00:00|3837.9|3835.1|3839.2|3836.4|3864.7|3861.9|3831.7|3828.9|39887
1593198000000|2020-06-26 19:00:00|3838.8|3836|3821.7|3818.9|3842.7|3839.9|3816.8|3814|7801
1593201600000|2020-06-26 20:00:00|3821|3818.2|3824|3820|3833.7|3830.9|3811.8|3809|4634
1593381600000|2020-06-28 22:00:00|3804.9|3802.1|3796.6|3793.8|3821.6|3815.2|3783.4|3780.3|5968
1593385200000|2020-06-28 23:00:00|3797.4|3794.6|3795.1|3792.3|3799.4|3796.6|3775.7|3772.9|2712
1593388800000|2020-06-29 00:00:00|3794.7|3791.9|3789.9|3787.1|3797.6|3794.8|3774.6|3771.8|4183
1593392400000|2020-06-29 01:00:00|3789.6|3786.8|3803.6|3800.8|3825.6|3822.8|3788.9|3786.1|8670
1593396000000|2020-06-29 02:00:00|3802.9|3800.1|3778.8|3776|3804.8|3802|3778|3775.2|3600
1593399600000|2020-06-29 03:00:00|3778.3|3775.5|3783|3780.2|3786.8|3784|3765.8|3763|4606
1593403200000|2020-06-29 04:00:00|3783.2|3780.4|3772.7|3769.9|3790.8|3788|3770.9|3768.1|2656
1593406800000|2020-06-29 05:00:00|3772|3769.2|3766.2|3763.4|3790.5|3787.7|3759.9|3757.1|4323
1593410400000|2020-06-29 06:00:00|3766.5|3763.7|3795.7|3792.9|3801.6|3798.8|3759.7|3756.9|5787
1593414000000|2020-06-29 07:00:00|3796.2|3793.4|3787.9|3785.1|3814.7|3811.9|3776.9|3774.1|9299
1593417600000|2020-06-29 08:00:00|3788.3|3785.5|3801.1|3798.3|3807.1|3804.3|3768.1|3765.3|9389
1593421200000|2020-06-29 09:00:00|3802.1|3799.3|3843.8|3841|3845|3842.2|3795.8|3793|10837
1593424800000|2020-06-29 10:00:00|3843.6|3840.8|3873.8|3871|3883.7|3880.9|3835.6|3832.8|15272
1593428400000|2020-06-29 11:00:00|3874|3871.2|3900.5|3897.7|3910.7|3907.9|3864.8|3862|11867
1593432000000|2020-06-29 12:00:00|3900.7|3897.9|3906.7|3903.9|3918.4|3915.6|3886|3883.2|18150
1593435600000|2020-06-29 13:00:00|3906.9|3904.1|3875.4|3872.6|3906.9|3904.1|3864.4|3861.6|37715
1593439200000|2020-06-29 14:00:00|3875.1|3872.3|3900.4|3897.6|3924.4|3921.6|3855.1|3852.3|40130
1593442800000|2020-06-29 15:00:00|3901.1|3898.3|3910.4|3907.6|3920.7|3917.9|3893.3|3890.5|22985
1593446400000|2020-06-29 16:00:00|3910.6|3907.8|3958.1|3955.3|3976.4|3973.6|3910.6|3907.8|42786
1593450000000|2020-06-29 17:00:00|3957.9|3955.1|3963.7|3960.9|3975.7|3972.9|3950.7|3947.9|18183
1593453600000|2020-06-29 18:00:00|3964.7|3961.9|3975.4|3972.6|3993.4|3990.6|3961.7|3958.9|30041
1593457200000|2020-06-29 19:00:00|3975.7|3972.9|3966.4|3963.6|3976.4|3973.6|3945.4|3942.6|6458
1593460800000|2020-06-29 20:00:00|3966.6|3963.8|3968.4|3965.6|3976.4|3973.6|3963.1|3960.3|3202
1593468000000|2020-06-29 22:00:00|3968.9|3966.1|3974.1|3971.3|3984.8|3982|3954.4|3951.6|2771
1593471600000|2020-06-29 23:00:00|3974|3971.2|3960.5|3957.7|3981.6|3978.8|3959.1|3956.3|1441
1593475200000|2020-06-30 00:00:00|3959.8|3957|3942.7|3939.9|3962.6|3959.8|3931.5|3928.7|5927
1593478800000|2020-06-30 01:00:00|3942.2|3939.4|3947.7|3944.9|3961.7|3958.9|3941.7|3938.9|4094
1593482400000|2020-06-30 02:00:00|3947.9|3945.1|3953.9|3951.1|3954.7|3951.9|3942.9|3940.1|1829
1593486000000|2020-06-30 03:00:00|3953.7|3950.9|3946.9|3944.1|3957.9|3955.1|3943.9|3941.1|1687
1593489600000|2020-06-30 04:00:00|3947.2|3944.4|3941.7|3938.9|3952.9|3950.1|3941.5|3938.7|1354
1593493200000|2020-06-30 05:00:00|3941.9|3939.1|3940.9|3938.1|3958.5|3955.7|3937.7|3934.9|4149
1593496800000|2020-06-30 06:00:00|3941.2|3938.4|3939.9|3937.1|3951.9|3949.1|3938.7|3935.9|3758
1593500400000|2020-06-30 07:00:00|3940.6|3937.8|3930.9|3928.1|3955.9|3953.1|3924.9|3922.1|11072
1593504000000|2020-06-30 08:00:00|3931.6|3928.8|3932.1|3929.3|3954.6|3951.8|3914.9|3912.1|14306
1593507600000|2020-06-30 09:00:00|3932.3|3929.5|3926.3|3923.5|3932.3|3929.5|3906|3903.2|11963
1593511200000|2020-06-30 10:00:00|3925.3|3922.5|3923|3920.2|3932.7|3929.9|3910.2|3907.4|6930
1593514800000|2020-06-30 11:00:00|3922.2|3919.4|3908.9|3906.1|3944.7|3941.9|3907.4|3904.6|9882
1593518400000|2020-06-30 12:00:00|3908.6|3905.8|3904.8|3902|3919.6|3916.8|3895.7|3892.9|15504
1593522000000|2020-06-30 13:00:00|3905|3902.2|3927.8|3925|3930.7|3927.9|3890.7|3887.9|38391
1593525600000|2020-06-30 14:00:00|3927.5|3924.7|3950.9|3948.1|3957.9|3955.1|3908.1|3905.3|47523
1593529200000|2020-06-30 15:00:00|3951.3|3948.5|3961.4|3958.6|3981.2|3978.4|3948.1|3945.3|38241
1593532800000|2020-06-30 16:00:00|3962.2|3959.4|3959.6|3956.8|3979.8|3977|3958.2|3955.4|17619
1593536400000|2020-06-30 17:00:00|3960.2|3957.4|3970|3967.2|4010.8|4008|3960.2|3957.4|31643
1593540000000|2020-06-30 18:00:00|3969.8|3967|3929.6|3926.8|3969.8|3967|3902.6|3899.6|57374
1593543600000|2020-06-30 19:00:00|3929.8|3927|3938.8|3936|3951.6|3948.8|3922.6|3919.8|7345
1593547200000|2020-06-30 20:00:00|3938.6|3935.8|3985|3982.2|3986.8|3984|3934.6|3931.8|8726
1593554400000|2020-06-30 22:00:00|3988|3985.2|3972|3969.2|3998|3995.2|3971|3968.2|4703
1593558000000|2020-06-30 23:00:00|3971.4|3968.6|3963|3960.2|3978|3975.2|3962|3959.2|1497
1593561600000|2020-07-01 00:00:00|3962.8|3960|3969.9|3967.1|3976|3973.2|3957.2|3954.4|3337
1593565200000|2020-07-01 01:00:00|3969|3966.2|3987.7|3984.9|3989.7|3986.9|3967.9|3965.1|3613
1593568800000|2020-07-01 02:00:00|3988.5|3985.7|3981.7|3978.9|3994|3991.2|3975.9|3973.1|2222
1593572400000|2020-07-01 03:00:00|3982.5|3979.7|3981.7|3978.9|3985.7|3982.9|3976.5|3973.7|1246
1593576000000|2020-07-01 04:00:00|3982|3979.2|3971.7|3968.9|3984.7|3981.9|3969.9|3967.1|1840
1593579600000|2020-07-01 05:00:00|3971.9|3969.1|3974.7|3971.9|3988.5|3985.7|3963.4|3960.6|4241
1593583200000|2020-07-01 06:00:00|3973.9|3971.1|3982.9|3980.1|3990.9|3988.1|3960.9|3958.1|4648
1593586800000|2020-07-01 07:00:00|3982.7|3979.9|4015.5|4012.7|4039.5|4036.7|3980.5|3977.7|15572
1593590400000|2020-07-01 08:00:00|4015.8|4013|4044.5|4041.7|4048.5|4045.7|4012.5|4009.7|11977
1593594000000|2020-07-01 09:00:00|4045.5|4042.7|4039.3|4036.5|4060.1|4057.3|4033.3|4030.5|11641
1593597600000|2020-07-01 10:00:00|4039.1|4036.3|4026.5|4023.7|4046.1|4043.3|4013.5|4010.7|9114
1593601200000|2020-07-01 11:00:00|4026.8|4024|3989.5|3986.7|4027.5|4024.7|3983.1|3980.3|17380
1593604800000|2020-07-01 12:00:00|3990.1|3987.3|3988.9|3986.1|3994.3|3991.5|3908.9|3906.1|40383
1593608400000|2020-07-01 13:00:00|3988.6|3985.8|3958.3|3955.5|4011.9|4009.1|3945.6|3942.8|37598
1593612000000|2020-07-01 14:00:00|3959.1|3956.3|3978.6|3975.8|3998.9|3996.1|3919|3916.2|63602
1593615600000|2020-07-01 15:00:00|3980.6|3977.8|3985.4|3982.6|4009.4|4006.6|3931.9|3929.1|62451
1593619200000|2020-07-01 16:00:00|3986.9|3984.1|3981.6|3978.8|4000.2|3997.4|3967.4|3964.6|19332
1593622800000|2020-07-01 17:00:00|3982.2|3979.4|3987.6|3984.8|3992.4|3989.6|3968.6|3965.8|15771
1593626400000|2020-07-01 18:00:00|3987.8|3985|3981|3978.2|3997|3994.2|3963.4|3960.6|40135
1593630000000|2020-07-01 19:00:00|3981.5|3978.7|3978.1|3975.3|3993.6|3990.8|3973.6|3970.8|6111
1593633600000|2020-07-01 20:00:00|3977.9|3975.1|3977.2|3974.4|3981.4|3978.6|3972.4|3969.6|2418
1593640800000|2020-07-01 22:00:00|3981|3978.2|3964.7|3961.9|3988.9|3986.1|3960.7|3957.9|2171
1593644400000|2020-07-01 23:00:00|3964.5|3961.7|3956.1|3953.3|3970.9|3968.1|3952.9|3950.1|1155
1593648000000|2020-07-02 00:00:00|3956.4|3953.6|3966.9|3964.1|3978.1|3975.3|3955.8|3953|4254
1593651600000|2020-07-02 01:00:00|3966.1|3963.3|3974.7|3971.9|3980.9|3978.1|3964.1|3961.3|2748
1593655200000|2020-07-02 02:00:00|3975.1|3972.3|3991.2|3988.4|3992.7|3989.9|3972.9|3970.1|2652
1593658800000|2020-07-02 03:00:00|3990.9|3988.1|3989|3986.2|3999.7|3996.9|3985.2|3982.4|2457
1593662400000|2020-07-02 04:00:00|3988.4|3985.6|3985.8|3983|3994.2|3991.4|3985.2|3982.4|1273
1593666000000|2020-07-02 05:00:00|3985.2|3982.4|3987|3984.2|3990.8|3988|3979.2|3976.4|2161
1593669600000|2020-07-02 06:00:00|3986.5|3983.7|4010.6|4007.8|4016.6|4013.8|3984.8|3982|5710
1593673200000|2020-07-02 07:00:00|4010.8|4008|4029.6|4026.8|4039.8|4037|4010.3|4007.5|10775
1593676800000|2020-07-02 08:00:00|4029.8|4027|4005.8|4003|4046.4|4043.6|4004.6|4001.8|12727
1593680400000|2020-07-02 09:00:00|4005.6|4002.8|4025.4|4022.6|4026.6|4023.8|3991.8|3989|8531
1593684000000|2020-07-02 10:00:00|4025.6|4022.8|4014.8|4012|4027.4|4024.6|3998.8|3996|6173
1593687600000|2020-07-02 11:00:00|4013.8|4011|4020.3|4017.5|4024.6|4021.8|4006.8|4004|5714
1593691200000|2020-07-02 12:00:00|4020.8|4018|4033.8|4031|4041.6|4038.8|4006.3|4003.5|16842
1593694800000|2020-07-02 13:00:00|4033.6|4030.8|4053.3|4050.5|4058.9|4056.1|4027.3|4024.5|31780
1593698400000|2020-07-02 14:00:00|4053.8|4051|3998.4|3995.6|4067.9|4065.1|3981.1|3978.3|57379
1593702000000|2020-07-02 15:00:00|3997.6|3994.8|4033.8|4031|4037.8|4035|3966.3|3963.5|46390
1593705600000|2020-07-02 16:00:00|4034.3|4031.5|4019.3|4016.5|4039.9|4037.1|4011.3|4008.5|23400
1593709200000|2020-07-02 17:00:00|4019.1|4016.3|4049.1|4046.3|4050.9|4048.1|4017.1|4014.3|19857
1593712800000|2020-07-02 18:00:00|4048.9|4046.1|4043.4|4040.6|4080.4|4077.6|4039.1|4036.3|42398
1593716400000|2020-07-02 19:00:00|4043.6|4040.8|4032.7|4029.9|4044.4|4041.6|4016.4|4013.6|11678
1593720000000|2020-07-02 20:00:00|4032.4|4029.6|4034.2|4031.4|4041.4|4038.6|4032.2|4029.4|2282
1593727200000|2020-07-02 22:00:00|4037.2|4034.4|4039.4|4036.6|4046.9|4044.1|4033.2|4030.4|1081
1593730800000|2020-07-02 23:00:00|4039.1|4036.3|4032.2|4029.4|4042.2|4039.4|4029.9|4027.1|769
1593734400000|2020-07-03 00:00:00|4031|4028.2|4037|4034.2|4039.5|4036.7|4026.7|4023.9|2017
1593738000000|2020-07-03 01:00:00|4038|4035.2|4044.2|4041.4|4055|4052.2|4036|4033.2|2915
1593741600000|2020-07-03 02:00:00|4044.5|4041.7|4045.5|4042.7|4054.5|4051.7|4041.5|4038.7|2051
1593745200000|2020-07-03 03:00:00|4045.2|4042.4|4039.3|4036.5|4049|4046.2|4036|4033.2|1410
1593748800000|2020-07-03 04:00:00|4039|4036.2|4025.5|4022.7|4039.3|4036.5|4023.5|4020.7|1883
1593752400000|2020-07-03 05:00:00|4025.3|4022.5|4023.3|4020.5|4030.8|4028|4014.5|4011.7|2728
1593756000000|2020-07-03 06:00:00|4022.5|4019.7|4036|4033.2|4042.8|4040|4021.5|4018.7|3539
1593759600000|2020-07-03 07:00:00|4036.3|4033.5|4023.3|4020.5|4044.5|4041.7|4012.3|4009.5|6673
1593763200000|2020-07-03 08:00:00|4023.5|4020.7|4017.3|4014.5|4028.3|4025.5|4009|4006.2|6474
1593766800000|2020-07-03 09:00:00|4017.1|4014.3|4003.6|4000.8|4020.8|4018|3997|3994.2|5766
1593770400000|2020-07-03 10:00:00|4003|4000.2|4021.8|4019|4025.1|4022.3|3993.6|3990.8|6561
1593774000000|2020-07-03 11:00:00|4021.6|4018.8|4022.6|4019.8|4024.9|4022.1|4006.1|4003.3|4034
1593777600000|2020-07-03 12:00:00|4022.4|4019.6|4016.6|4013.8|4030.1|4027.3|4012.6|4009.8|4578
1593781200000|2020-07-03 13:00:00|4016.9|4014.1|4010.9|4008.1|4026.4|4023.6|4006.6|4003.8|5530
1593784800000|2020-07-03 14:00:00|4011.1|4008.3|4018.9|4016.1|4019.6|4016.8|3990.9|3988.1|7332
1593788400000|2020-07-03 15:00:00|4018.6|4015.8|4031.1|4028.3|4035.6|4032.8|4014.9|4012.1|9148
1593792000000|2020-07-03 16:00:00|4030.1|4027.3|4038.2|4028.2|4040.2|4035.3|4023.6|4020.8|6263
1593986400000|2020-07-05 22:00:00|4035.4|4032.6|4057|4054.2|4060.2|4057.4|4032.1|4029.3|2377
1593990000000|2020-07-05 23:00:00|4056.5|4053.7|4046|4043.2|4058.2|4055.4|4039.5|4036.7|1936
1593993600000|2020-07-06 00:00:00|4046.2|4043.4|4045.2|4042.4|4053|4050.2|4037.2|4034.4|1715
1593997200000|2020-07-06 01:00:00|4045.7|4042.9|4045.3|4042.5|4053.5|4050.7|4032.2|4029.4|3971
1594000800000|2020-07-06 02:00:00|4045.5|4042.7|4048|4045.2|4052|4049.2|4039|4036.2|2123
1594004400000|2020-07-06 03:00:00|4048.5|4045.7|4058|4055.2|4061|4058.2|4042.6|4039.8|2512
1594008000000|2020-07-06 04:00:00|4058.3|4055.5|4057.3|4054.5|4062.8|4060|4051.6|4048.8|2369
1594011600000|2020-07-06 05:00:00|4057|4054.2|4064|4061.2|4065|4062.2|4053.5|4050.7|3206
1594015200000|2020-07-06 06:00:00|4064.5|4061.7|4084.1|4081.3|4085.1|4082.3|4062|4059.2|4534
1594018800000|2020-07-06 07:00:00|4083.8|4081|4100.6|4097.8|4115.1|4112.3|4080.3|4077.5|11230
1594022400000|2020-07-06 08:00:00|4101.1|4098.3|4093.4|4090.6|4109.8|4106.8|4087.6|4084.8|9737
1594026000000|2020-07-06 09:00:00|4093.6|4090.8|4083.7|4080.9|4096.4|4093.6|4076.6|4073.8|7369
1594029600000|2020-07-06 10:00:00|4083.9|4081.1|4077|4074.2|4092.9|4090.1|4065|4062.2|7236
1594033200000|2020-07-06 11:00:00|4076.5|4073.7|4066.3|4063.5|4082.2|4079.4|4052.3|4049.5|8503
1594036800000|2020-07-06 12:00:00|4067.3|4064.5|4072.7|4069.9|4085.1|4082.3|4064.3|4061.5|8515
1594040400000|2020-07-06 13:00:00|4073|4070.2|4072.4|4069.6|4077.7|4074.9|4024.3|4021.5|43148
1594044000000|2020-07-06 14:00:00|4075.6|4072.8|4092.5|4089.7|4096.5|4093.7|4046.6|4043.8|40619
1594047600000|2020-07-06 15:00:00|4092.7|4089.9|4066|4063.2|4110.5|4107.7|4065|4062.2|28999
1594051200000|2020-07-06 16:00:00|4065|4062.2|4052.2|4049.4|4075|4072.2|4038.2|4035.4|22063
1594054800000|2020-07-06 17:00:00|4052.6|4049.8|4083.2|4080.4|4083.4|4080.6|4049.9|4047.1|17095
1594058400000|2020-07-06 18:00:00|4082.2|4079.4|4070.1|4067.3|4093.1|4090.3|4054.7|4051.9|31943
1594062000000|2020-07-06 19:00:00|4069.5|4066.7|4066.4|4063.6|4072.8|4070|4062.1|4059.3|3924
1594065600000|2020-07-06 20:00:00|4067.2|4064.4|4066.4|4063.6|4072.5|4069.7|4064.1|4061.3|2250
1594072800000|2020-07-06 22:00:00|4071.9|4069.1|4070.4|4067.6|4072.4|4069.6|4061.4|4058.6|1127
1594076400000|2020-07-06 23:00:00|4071.1|4068.3|4080.1|4077.3|4082.7|4079.9|4068.1|4065.3|1179
1594080000000|2020-07-07 00:00:00|4079.1|4076.3|4079.6|4076.8|4084.6|4081.8|4072.1|4069.3|2574
1594083600000|2020-07-07 01:00:00|4079.1|4076.3|4048.5|4045.7|4082.6|4079.8|4048.2|4045.4|5056
1594087200000|2020-07-07 02:00:00|4048.2|4045.4|4047.2|4044.4|4056.2|4053.4|4042.8|4040|3040
1594090800000|2020-07-07 03:00:00|4047.5|4044.7|4056.2|4053.4|4058.8|4056|4046|4043.2|1612
1594094400000|2020-07-07 04:00:00|4056|4053.2|4050.2|4047.4|4056.2|4053.4|4047.5|4044.7|1193
1594098000000|2020-07-07 05:00:00|4049.8|4047|4038|4035.2|4053.5|4050.7|4034.5|4031.7|2781
1594101600000|2020-07-07 06:00:00|4038.2|4035.4|4015.8|4013|4038.8|4036|4006.8|4004|7669
1594105200000|2020-07-07 07:00:00|4015.5|4012.7|4030.2|4027.4|4032.2|4029.4|4011.2|4008.4|7159
1594108800000|2020-07-07 08:00:00|4029.2|4026.4|4034.8|4032|4045|4042.2|4019.5|4016.7|10515
1594112400000|2020-07-07 09:00:00|4034.5|4031.7|4021.5|4018.7|4037.3|4034.5|3997.3|3994.5|11225
1594116000000|2020-07-07 10:00:00|4020.8|4018|4010.9|4008.1|4022.9|4020.1|4004.6|4001.8|6898
1594119600000|2020-07-07 11:00:00|4011.9|4009.1|4046.9|4044.1|4052.3|4049.5|4011.9|4009.1|8525
1594123200000|2020-07-07 12:00:00|4047.3|4044.5|4049.3|4046.5|4054.9|4052.1|4035.3|4032.5|9951
1594126800000|2020-07-07 13:00:00|4049.6|4046.8|4052.9|4050.1|4056.6|4053.8|4028.9|4026.1|19296
1594130400000|2020-07-07 14:00:00|4052.6|4049.8|4072|4069.2|4091.1|4088.3|4051.9|4049.1|35911
1594134000000|2020-07-07 15:00:00|4072.7|4069.9|4086.4|4083.6|4093.1|4090.3|4064.3|4061.5|25179
1594137600000|2020-07-07 16:00:00|4086.7|4083.9|4083|4080.2|4100.1|4097.3|4074.1|4071.3|19661
1594141200000|2020-07-07 17:00:00|4083.7|4080.9|4087.8|4085|4094.1|4091.3|4077.7|4074.9|12728
1594144800000|2020-07-07 18:00:00|4087.5|4084.7|4053.4|4050.6|4088.1|4085.3|4043.8|4041|30643
1594148400000|2020-07-07 19:00:00|4053.8|4051|4041.4|4038.6|4055.4|4052.6|4033.9|4031.1|6845
1594152000000|2020-07-07 20:00:00|4041.8|4039|4054.6|4051.8|4056.2|4053.3|4033.6|4028.7|4745
1594159200000|2020-07-07 22:00:00|4051.1|4048.3|4044.9|4042.1|4055.1|4052.3|4043.4|4040.6|1191
1594162800000|2020-07-07 23:00:00|4045.1|4042.3|4045.1|4042.3|4049.8|4047|4043.4|4040.6|635
1594166400000|2020-07-08 00:00:00|4044.8|4042|4052.1|4049.3|4062.8|4060|4037.1|4034.3|2997
1594170000000|2020-07-08 01:00:00|4052.5|4049.7|4058.1|4055.3|4078.8|4076|4051.8|4049|4121
1594173600000|2020-07-08 02:00:00|4057.8|4055|4065.5|4062.7|4067.8|4065|4055.8|4053|2055
1594177200000|2020-07-08 03:00:00|4065.1|4062.3|4060.2|4057.4|4074.5|4071.7|4059.2|4056.4|1441
1594180800000|2020-07-08 04:00:00|4059.9|4057.1|4053.2|4050.4|4063.5|4060.7|4049.5|4046.7|1804
1594184400000|2020-07-08 05:00:00|4052.5|4049.7|4052.9|4050.1|4059.2|4056.4|4050.5|4047.7|1671
1594188000000|2020-07-08 06:00:00|4052.7|4049.9|4046.5|4043.7|4057.6|4054.8|4040.2|4037.4|4658
1594191600000|2020-07-08 07:00:00|4046.9|4044.1|4063.3|4060.5|4071.2|4068.4|4040.8|4038|8305
1594195200000|2020-07-08 08:00:00|4062.9|4060.1|4059.9|4057.1|4075.9|4073.1|4044.4|4041.6|10340
1594198800000|2020-07-08 09:00:00|4060.3|4057.5|4056.6|4053.8|4067.9|4065.1|4046.9|4044.1|6515
1594202400000|2020-07-08 10:00:00|4056.9|4054.1|4061.9|4059.1|4062.3|4059.5|4048.9|4046.1|4860
1594206000000|2020-07-08 11:00:00|4062.3|4059.5|4078.9|4076.1|4081.9|4079.1|4056.3|4053.5|8662
1594209600000|2020-07-08 12:00:00|4079.3|4076.5|4077.6|4074.8|4084.3|4081.5|4075|4072.2|10433
1594213200000|2020-07-08 13:00:00|4078|4075.2|4084|4081.2|4088.3|4085.5|4059.6|4056.8|20830
1594216800000|2020-07-08 14:00:00|4084.2|4081.4|4076.8|4074|4089.3|4086.5|4046.6|4043.8|41203
1594220400000|2020-07-08 15:00:00|4076.3|4073.5|4064.6|4061.8|4080|4077.2|4043.6|4040.8|31968
1594224000000|2020-07-08 16:00:00|4064.9|4062.1|4106.8|4104|4114.6|4111.8|4061.9|4059.1|33644
1594227600000|2020-07-08 17:00:00|4106.3|4103.5|4094.9|4092.1|4112|4109.2|4090.6|4087.8|17818
1594231200000|2020-07-08 18:00:00|4094.6|4091.8|4103.5|4100.7|4103.9|4101.1|4090.2|4087.4|34815
1594234800000|2020-07-08 19:00:00|4103.9|4101.1|4097.2|4094.4|4108.9|4106.1|4092.9|4090.1|5447
1594238400000|2020-07-08 20:00:00|4097.4|4094.6|4097.6|4094.8|4099.9|4097.1|4094.2|4091.4|3046
1594245600000|2020-07-08 22:00:00|4097.4|4094.6|4102.9|4100.1|4108.9|4106.1|4095.9|4093.1|1254
1594249200000|2020-07-08 23:00:00|4102.6|4099.8|4100.1|4097.3|4105.3|4102.5|4098.3|4095.5|846
1594252800000|2020-07-09 00:00:00|4099.8|4097|4099.3|4096.5|4104.3|4101.5|4094.3|4091.5|1889
1594256400000|2020-07-09 01:00:00|4100|4097.2|4089.3|4086.5|4101.3|4098.5|4079.7|4076.9|4060
1594260000000|2020-07-09 02:00:00|4089|4086.2|4090.4|4087.6|4092.8|4090|4082.4|4079.6|1569
1594263600000|2020-07-09 03:00:00|4090.2|4087.4|4093.4|4090.6|4093.4|4090.6|4087.2|4084.4|1007
1594267200000|2020-07-09 04:00:00|4094.4|4091.6|4095.7|4092.9|4098.4|4095.6|4092.4|4089.6|1452
1594270800000|2020-07-09 05:00:00|4095.4|4092.6|4087.1|4084.3|4096.1|4093.3|4085.4|4082.6|2654
1594274400000|2020-07-09 06:00:00|4086.7|4083.9|4095.8|4093|4097.1|4094.3|4078.7|4075.9|3567
1594278000000|2020-07-09 07:00:00|4095.4|4092.6|4076.1|4073.3|4099.1|4096.3|4072.1|4069.3|7331
1594281600000|2020-07-09 08:00:00|4075.8|4073|4086.1|4083.3|4094.5|4091.7|4071.5|4068.7|9795
1594285200000|2020-07-09 09:00:00|4085.8|4083|4086.5|4083.7|4096.3|4093.5|4077.5|4074.7|7731
1594288800000|2020-07-09 10:00:00|4085.8|4083|4094.8|4092|4095.8|4093|4079.5|4076.7|6152
1594292400000|2020-07-09 11:00:00|4094.5|4091.7|4090.8|4088|4104.8|4102|4088.8|4086|6660
1594296000000|2020-07-09 12:00:00|4091.2|4088.4|4090.9|4088.1|4097.8|4095|4088.5|4085.7|7849
1594299600000|2020-07-09 13:00:00|4089.9|4087.1|4061.9|4059.1|4093.9|4091.1|4051.9|4049.1|37009
1594303200000|2020-07-09 14:00:00|4062.2|4059.4|3960.9|3958.1|4068.6|4065.8|3940.2|3937.4|88648
1594306800000|2020-07-09 15:00:00|3959.9|3957.1|3996.6|3993.8|4000.9|3998.1|3948.9|3946.1|48949
1594310400000|2020-07-09 16:00:00|3996.9|3994.1|3996|3993.2|4021.3|4018.5|3991.3|3988.5|25373
1594314000000|2020-07-09 17:00:00|3996.3|3993.5|3968.6|3965.8|4005.3|4002.5|3966|3963.2|26023
1594317600000|2020-07-09 18:00:00|3968.3|3965.5|3962.7|3959.9|3989.3|3986.5|3959.4|3956.6|38785
1594321200000|2020-07-09 19:00:00|3962.4|3959.6|3964.7|3961.9|3971.4|3968.6|3953|3950.2|7193
1594324800000|2020-07-09 20:00:00|3964.9|3962.1|3972.6|3969.8|3977.9|3975.1|3962.4|3959.6|3734
1594332000000|2020-07-09 22:00:00|3978.1|3975.3|3974.6|3971.8|3985.8|3983|3968.1|3965.3|2900
1594335600000|2020-07-09 23:00:00|3974.5|3971.7|3983.2|3980.4|3983.2|3980.4|3972.2|3969.4|791
1594339200000|2020-07-10 00:00:00|3982.7|3979.9|3972.5|3969.7|3995.5|3992.7|3964.9|3962.1|4400
1594342800000|2020-07-10 01:00:00|3972.2|3969.4|3956.9|3954.1|3974.2|3971.4|3955.9|3953.1|4459
1594346400000|2020-07-10 02:00:00|3956.7|3953.9|3946.9|3944.1|3958.9|3956.1|3945.3|3942.5|3603
1594350000000|2020-07-10 03:00:00|3947.1|3944.3|3946|3943.2|3949.8|3947|3940.9|3938.1|2540
1594353600000|2020-07-10 04:00:00|3946.3|3943.5|3935.3|3932.5|3946.6|3943.8|3932.7|3929.9|2590
1594357200000|2020-07-10 05:00:00|3935.7|3932.9|3912.4|3909.6|3935.7|3932.9|3900.7|3897.9|7958
1594360800000|2020-07-10 06:00:00|3912.2|3909.4|3906.7|3903.9|3923.7|3920.9|3903.7|3900.9|6407
1594364400000|2020-07-10 07:00:00|3907|3904.2|3923.9|3921.1|3928.1|3925.3|3892.7|3889.9|11604
1594368000000|2020-07-10 08:00:00|3923.8|3921|3903.5|3900.7|3937.1|3934.3|3889.8|3887|13094
1594371600000|2020-07-10 09:00:00|3903.6|3900.8|3890.5|3887.7|3914.5|3911.7|3871.5|3868.7|12098
1594375200000|2020-07-10 10:00:00|3890.8|3888|3908.2|3905.4|3908.9|3906.1|3872.5|3869.7|7182
1594378800000|2020-07-10 11:00:00|3907.9|3905.1|3922.6|3919.8|3934.9|3932.1|3907.9|3905.1|9966
1594382400000|2020-07-10 12:00:00|3922.9|3920.1|3955.5|3952.7|3962.5|3959.7|3907.2|3904.4|28584
1594386000000|2020-07-10 13:00:00|3955.2|3952.4|4006.5|4003.7|4021.1|4018.3|3954.5|3951.7|46902
1594389600000|2020-07-10 14:00:00|4006.2|4003.4|4020.9|4018.1|4031.2|4028.4|3980.2|3977.4|14132
1594393200000|2020-07-10 15:00:00|4020.5|4017.7|4037.9|4035.1|4042.9|4040.1|4012|4009.2|11666
1594396800000|2020-07-10 16:00:00|4038.2|4035.4|4031.1|4028.3|4045.2|4042.4|4010.2|4007.4|12030
1594400400000|2020-07-10 17:00:00|4030.9|4028.1|4082.2|4079.4|4084.9|4082.1|4026.4|4023.6|16478
1594404000000|2020-07-10 18:00:00|4081.9|4079.1|4069.7|4066.9|4089.2|4086.4|4065|4062.2|31414
1594407600000|2020-07-10 19:00:00|4069.3|4066.5|4066|4063.2|4071.7|4068.9|4058|4055.2|3399
1594411200000|2020-07-10 20:00:00|4065.3|4062.5|4074.5|4070.5|4080.5|4077.2|4061.7|4058.9|1358
1594591200000|2020-07-12 22:00:00|4051.7|4048.9|4054.2|4051.4|4070.4|4067.6|4011.8|4008.9|2654
1594594800000|2020-07-12 23:00:00|4054.6|4051.8|4031.2|4028.4|4061.4|4058.6|4026.8|4024|1390
1594598400000|2020-07-13 00:00:00|4031|4028.2|4037.2|4034.4|4041.2|4038.4|4018.8|4016|1444
1594602000000|2020-07-13 01:00:00|4037.6|4034.8|4043.9|4041.1|4051.2|4048.4|4036.5|4033.7|1314
1594605600000|2020-07-13 02:00:00|4043.5|4040.7|4031.3|4028.5|4045.5|4042.7|4029.3|4026.5|598
1594609200000|2020-07-13 03:00:00|4031.7|4028.9|4039.3|4036.5|4042.4|4039.6|4028.3|4025.5|387
1594612800000|2020-07-13 04:00:00|4039.1|4036.3|4039.9|4037.1|4046.3|4043.5|4036.3|4033.5|322
1594616400000|2020-07-13 05:00:00|4039.7|4036.9|4043.4|4040.6|4047.6|4044.8|4037.9|4035.1|588
1594620000000|2020-07-13 06:00:00|4043.5|4040.7|4040.4|4037.6|4050.4|4047.6|4034.4|4031.6|1745
1594623600000|2020-07-13 07:00:00|4039.6|4036.8|4020.4|4017.6|4048.4|4045.6|4019.4|4016.6|3651
1594627200000|2020-07-13 08:00:00|4021.2|4018.4|3997.8|3995|4032.2|4029.4|3991.2|3988.4|6253
1594630800000|2020-07-13 09:00:00|3998.2|3995.4|4015.9|4013.1|4017.3|4014.5|3989.2|3986.4|4613
1594634400000|2020-07-13 10:00:00|4015.5|4012.7|3994.5|3991.7|4015.5|4012.7|3984.9|3982.1|2556
1594638000000|2020-07-13 11:00:00|3994.4|3991.6|4026.7|4023.9|4033.9|4031.1|3993.3|3990.5|4621
1594641600000|2020-07-13 12:00:00|4026.3|4023.5|4032.4|4029.6|4045.2|4042.4|4017.8|4015|9854
1594645200000|2020-07-13 13:00:00|4032.8|4030|4027.8|4025|4063|4060.2|4026.8|4024|24235
1594648800000|2020-07-13 14:00:00|4027.7|4024.9|4073|4070.2|4074|4071.2|4021.6|4018.8|20671
1594652400000|2020-07-13 15:00:00|4072.8|4070|4069.4|4066.6|4082.2|4079.4|4057|4054.2|24487
1594656000000|2020-07-13 16:00:00|4069.5|4066.7|4067.9|4065.1|4082.3|4079.5|4062.9|4060.1|11062
1594659600000|2020-07-13 17:00:00|4068|4065.2|4078.1|4075.3|4088.1|4085.3|4067.9|4065.1|10356
1594663200000|2020-07-13 18:00:00|4078.9|4076.1|4014.1|4011.3|4083.1|4080.3|4009.5|4006.7|34708
1594666800000|2020-07-13 19:00:00|4014.5|4011.7|3988.6|3985.8|4015.7|4012.9|3970.6|3964.5|8980
1594670400000|2020-07-13 20:00:00|3989|3986.2|3978.1|3975.3|3989.8|3987|3971.6|3968.8|2049
1594677600000|2020-07-13 22:00:00|3977.9|3975.1|3976.5|3973.7|3988.4|3985.6|3974.5|3971.7|508
1594681200000|2020-07-13 23:00:00|3976.1|3973.3|3978.5|3975.7|3979.5|3976.7|3973.5|3970.7|562
1594684800000|2020-07-14 00:00:00|3978.1|3975.3|3963.5|3960.7|3978.1|3975.3|3957.5|3954.7|1473
1594688400000|2020-07-14 01:00:00|3962.7|3959.9|3941.4|3938.6|3971.5|3968.7|3934.3|3931.5|4441
1594692000000|2020-07-14 02:00:00|3940.5|3937.7|3934.4|3931.6|3943.4|3940.6|3931.4|3928.6|1395
1594695600000|2020-07-14 03:00:00|3933.6|3930.8|3939.4|3936.6|3948.1|3944.7|3933.4|3930.6|1094
1594699200000|2020-07-14 04:00:00|3939.6|3936.8|3941.5|3938.7|3942.8|3939.7|3929|3926.2|1303
1594702800000|2020-07-14 05:00:00|3942|3939.2|3948.5|3945.7|3955.5|3952.7|3941.5|3938.7|1982
1594706400000|2020-07-14 06:00:00|3948.7|3945.9|3979.7|3976.9|3985.1|3982.3|3948.5|3945.7|2718
1594710000000|2020-07-14 07:00:00|3980.1|3977.3|3958.6|3955.8|3980.1|3977.3|3939.7|3936.9|3585
1594713600000|2020-07-14 08:00:00|3958.7|3955.9|3983.2|3980.4|3985.8|3983|3957.6|3954.8|3254
1594717200000|2020-07-14 09:00:00|3983.6|3980.8|3998.8|3996|4004.2|4001.4|3965.6|3962.8|4321
1594720800000|2020-07-14 10:00:00|3998|3995.2|3997.8|3995|4007.8|4005|3988.6|3985.8|3260
1594724400000|2020-07-14 11:00:00|3998.2|3995.4|3992.9|3990.1|3999.7|3996.9|3980.7|3977.9|2955
1594728000000|2020-07-14 12:00:00|3993|3990.2|3946.9|3944.1|3998|3995.2|3937.9|3935.1|14694
1594731600000|2020-07-14 13:00:00|3947.5|3944.7|4011.7|4008.9|4026.3|4023.5|3934.7|3931.9|32130
1594735200000|2020-07-14 14:00:00|4011.3|4008.5|4056.9|4054.1|4057.9|4055.1|3986.8|3984|29560
1594738800000|2020-07-14 15:00:00|4057.1|4054.3|4067|4064.2|4076.8|4074|4047.9|4045.1|21608
1594742400000|2020-07-14 16:00:00|4067.8|4065|4049.7|4046.9|4071|4068.2|4046.7|4043.9|19025
1594746000000|2020-07-14 17:00:00|4049.8|4047|4041.7|4038.9|4057.9|4055.1|4031.9|4029.1|12517
1594749600000|2020-07-14 18:00:00|4041.9|4039.1|4042.6|4039.8|4057.4|4054.6|4032.7|4029.9|35021
1594753200000|2020-07-14 19:00:00|4042.8|4040|4046.9|4044.1|4050.8|4048|4038.6|4035.8|6947
1594756800000|2020-07-14 20:00:00|4046.5|4043.7|4066.3|4063.5|4077|4074.2|4045.9|4043.1|3695
1594764000000|2020-07-14 22:00:00|4072.5|4069.7|4084|4081.2|4107.4|4104.1|4067|4064.2|2735
1594767600000|2020-07-14 23:00:00|4084.5|4081.7|4071.5|4068.7|4089|4086.2|4070.1|4067.3|1141
1594771200000|2020-07-15 00:00:00|4071.1|4068.3|4065.3|4062.5|4076.1|4073.3|4059.7|4056.9|3200
1594774800000|2020-07-15 01:00:00|4065.7|4062.9|4071.3|4068.5|4077.3|4074.5|4062.1|4059.3|6881
1594778400000|2020-07-15 02:00:00|4072.3|4069.5|4072.3|4069.5|4077.1|4074.3|4069.3|4066.5|1021
1594782000000|2020-07-15 03:00:00|4071.3|4068.5|4068.3|4065.5|4075.3|4072.5|4066.3|4063.5|835
1594785600000|2020-07-15 04:00:00|4068.4|4065.6|4068.4|4065.6|4071.8|4069|4065.4|4062.6|484
1594789200000|2020-07-15 05:00:00|4067.8|4065|4064.4|4061.6|4071.4|4068.6|4063.3|4060.5|848
1594792800000|2020-07-15 06:00:00|4064.3|4061.5|4069.3|4066.5|4076.3|4073.5|4058.4|4055.6|2269
1594796400000|2020-07-15 07:00:00|4069.4|4066.6|4090.5|4087.7|4100.6|4097.8|4063.3|4060.5|7283
1594800000000|2020-07-15 08:00:00|4090.9|4088.1|4112.5|4109.7|4121.3|4118.5|4090.9|4088.1|6806
1594803600000|2020-07-15 09:00:00|4112.9|4110.1|4088.4|4085.6|4114.4|4111.6|4076.4|4073.6|3500
1594807200000|2020-07-15 10:00:00|4088.5|4085.7|4106.6|4103.8|4108.6|4105.8|4080.5|4077.7|3557
1594810800000|2020-07-15 11:00:00|4106.5|4103.7|4109.8|4107|4116.6|4113.8|4099.6|4096.8|12453
1594814400000|2020-07-15 12:00:00|4109.7|4106.9|4111.8|4109|4116.9|4114.1|4102.7|4099.9|6984
1594818000000|2020-07-15 13:00:00|4110.9|4108.1|4066.5|4063.7|4114.8|4112|4030.5|4027.7|35417
1594821600000|2020-07-15 14:00:00|4066.7|4063.9|4103.6|4100.8|4109.6|4106.8|4034.5|4031.7|30395
1594825200000|2020-07-15 15:00:00|4104|4101.2|4089.7|4086.9|4111.7|4108.9|4082.9|4080.1|29616
1594828800000|2020-07-15 16:00:00|4088.9|4086.1|4103|4100.2|4108.9|4106.1|4060.7|4057.9|18167
1594832400000|2020-07-15 17:00:00|4103.9|4101.1|4130.2|4127.4|4138|4135.2|4099|4096.2|25395
1594836000000|2020-07-15 18:00:00|4131.1|4128.3|4123.2|4120.4|4144.2|4141.4|4119.2|4116.4|18478
1594839600000|2020-07-15 19:00:00|4123.6|4120.8|4115.1|4112.3|4130.2|4127.4|4114.2|4111.4|7441
1594843200000|2020-07-15 20:00:00|4115.2|4112.4|4119.1|4116.3|4122.2|4119.4|4113.3|4110.5|2944
1594850400000|2020-07-15 22:00:00|4116.3|4113.5|4118.2|4115.4|4128.2|4125.4|4115.8|4112.8|801
1594854000000|2020-07-15 23:00:00|4118.3|4115.5|4118.2|4115.4|4121.3|4118.5|4118.2|4115.4|447
1594857600000|2020-07-16 00:00:00|4118.3|4115.5|4120.3|4117.5|4124.4|4121.6|4118.1|4115.3|3909
1594861200000|2020-07-16 01:00:00|4119.8|4117|4127.5|4124.7|4135.6|4130.7|4118.3|4115.5|5112
1594864800000|2020-07-16 02:00:00|4128|4125.2|4110.4|4107.6|4136.5|4133.7|4100.5|4097.7|2960
1594868400000|2020-07-16 03:00:00|4109.6|4106.8|4107.6|4104.8|4112.5|4109.7|4104.4|4101.6|1286
1594872000000|2020-07-16 04:00:00|4108.5|4105.7|4108|4105.2|4110.6|4107.8|4105.6|4102.8|982
1594875600000|2020-07-16 05:00:00|4107.6|4104.8|4103.5|4100.7|4108.5|4105.7|4090.6|4087.8|2386
1594879200000|2020-07-16 06:00:00|4103|4100.2|4095.1|4092.3|4110.5|4107.7|4094.5|4091.7|3005
1594882800000|2020-07-16 07:00:00|4094.7|4091.9|4107.7|4104.9|4115.6|4112.8|4087.1|4084.3|6079
1594886400000|2020-07-16 08:00:00|4107.6|4104.8|4088.2|4085.4|4109.6|4106.8|4081.7|4078.9|6149
1594890000000|2020-07-16 09:00:00|4087.7|4084.9|4094.2|4091.4|4098.6|4095.8|4079.6|4076.8|3728
1594893600000|2020-07-16 10:00:00|4093.7|4090.9|4086.8|4084|4100.7|4097.9|4085.8|4083|2420
1594897200000|2020-07-16 11:00:00|4087.6|4084.8|4102.7|4099.9|4102.8|4100|4087.6|4084.8|4001
1594900800000|2020-07-16 12:00:00|4102.8|4100|4091.6|4088.8|4103.8|4101|4083.6|4080.8|9474
1594904400000|2020-07-16 13:00:00|4090.7|4087.9|4098.7|4095.9|4103.6|4100.8|4082.5|4079.7|23219
1594908000000|2020-07-16 14:00:00|4099.6|4096.8|4123.8|4121|4126.8|4124|4087.7|4084.9|23241
1594911600000|2020-07-16 15:00:00|4123.3|4120.5|4119|4116.2|4132.8|4130|4110|4107.2|28626
1594915200000|2020-07-16 16:00:00|4119.4|4116.6|4088|4085.2|4122|4119.2|4086.1|4083.3|13907
1594918800000|2020-07-16 17:00:00|4087.6|4084.8|4087.2|4084.4|4097.1|4094.3|4085.1|4082.3|11795
1594922400000|2020-07-16 18:00:00|4087.1|4084.3|4074.1|4071.3|4098.2|4095.4|4071.1|4068.3|24068
1594926000000|2020-07-16 19:00:00|4073.2|4070.4|4090.2|4087.4|4093.1|4090.3|4068.6|4065.8|5919
1594929600000|2020-07-16 20:00:00|4090.7|4087.9|4089.2|4086.4|4092.2|4089.4|4085.2|4082.4|2385
1594936800000|2020-07-16 22:00:00|4087.6|4084.8|4100.3|4097.5|4101.3|4098.5|4085.2|4082.4|1184
1594940400000|2020-07-16 23:00:00|4099.8|4097|4094.3|4091.5|4100.8|4098|4093.3|4090.5|531
1594944000000|2020-07-17 00:00:00|4094.4|4091.6|4093.4|4090.6|4103.3|4100.5|4093.3|4090.5|2169
1594947600000|2020-07-17 01:00:00|4093.3|4090.5|4093.3|4090.5|4094.3|4091.5|4081.3|4078.5|2407
1594951200000|2020-07-17 02:00:00|4093.4|4090.6|4094.4|4091.6|4101.3|4098.5|4089.3|4086.5|2371
1594954800000|2020-07-17 03:00:00|4095.4|4092.6|4090.4|4087.6|4095.4|4092.6|4086.5|4083.7|1668
1594958400000|2020-07-17 04:00:00|4090.5|4087.7|4085.4|4082.6|4091.4|4088.6|4079.5|4076.7|2079
1594962000000|2020-07-17 05:00:00|4084.5|4081.7|4086.5|4083.7|4087.5|4084.7|4077.5|4074.7|2351
1594965600000|2020-07-17 06:00:00|4085.5|4082.7|4086.4|4083.6|4090.5|4087.7|4082.5|4079.7|2744
1594969200000|2020-07-17 07:00:00|4085.5|4082.7|4056.6|4053.8|4089.5|4086.7|4055.5|4052.7|12044
1594972800000|2020-07-17 08:00:00|4056.5|4053.7|4057.6|4054.8|4073.5|4070.7|4048.4|4045.6|11551
1594976400000|2020-07-17 09:00:00|4057.5|4054.7|4052.6|4049.8|4075.6|4072.8|4050.6|4047.8|7690
1594980000000|2020-07-17 10:00:00|4052.5|4049.7|4071.6|4068.8|4071.6|4068.8|4049.7|4046.9|6264
1594983600000|2020-07-17 11:00:00|4070.6|4067.8|4063.7|4060.9|4071.6|4068.8|4057.6|4054.8|6029
1594987200000|2020-07-17 12:00:00|4063.6|4060.8|4069.7|4066.9|4081.7|4078.9|4059.7|4056.9|9315
1594990800000|2020-07-17 13:00:00|4069.6|4066.8|4069.8|4067|4104.7|4101.9|4063.7|4060.9|35024
1594994400000|2020-07-17 14:00:00|4069.7|4066.9|4061.6|4058.8|4075.8|4073|4018.7|4015.9|49963
1594998000000|2020-07-17 15:00:00|4061.5|4058.7|4087.6|4084.8|4092.6|4089.8|4052.6|4049.8|32377
1595001600000|2020-07-17 16:00:00|4087.7|4084.9|4082.7|4079.9|4094.6|4091.8|4079.6|4076.8|17179
1595005200000|2020-07-17 17:00:00|4083.7|4080.9|4086.7|4083.9|4094.8|4092|4075.7|4072.9|13964
1595008800000|2020-07-17 18:00:00|4087.7|4084.9|4074.8|4072|4089.7|4086.9|4070.8|4068|20915
1595012400000|2020-07-17 19:00:00|4075.7|4072.9|4076.8|4074|4079.8|4077|4071.7|4068.9|5735
1595016000000|2020-07-17 20:00:00|4076.9|4074.1|4076.8|4074|4078.3|4075.5|4073.8|4071|3036
1595196000000|2020-07-19 22:00:00|4078.9|4076.1|4078.9|4076.1|4081.4|4078.6|4062.9|4059.5|1678
1595199600000|2020-07-19 23:00:00|4079.9|4077.1|4078.9|4076.1|4083.9|4081.1|4075.9|4073.1|1113
1595203200000|2020-07-20 00:00:00|4077.9|4075.1|4062|4059.2|4079.9|4077.1|4060|4057.2|2849
1595206800000|2020-07-20 01:00:00|4061|4058.2|4050|4047.2|4065|4062.2|4040|4037.2|6683
1595210400000|2020-07-20 02:00:00|4049|4046.2|4050|4047.2|4057|4054.2|4048|4045.2|2626
1595214000000|2020-07-20 03:00:00|4051|4048.2|4053|4050.2|4062|4059.2|4047|4044.2|2436
1595217600000|2020-07-20 04:00:00|4054|4051.2|4054.1|4051.3|4055.1|4052.3|4051|4048.2|1306
1595221200000|2020-07-20 05:00:00|4053.1|4050.3|4053.1|4050.3|4056.1|4053.3|4046.1|4043.3|3372
1595224800000|2020-07-20 06:00:00|4052.1|4049.3|4044.1|4041.3|4055.1|4052.3|4042.1|4039.3|4964
1595228400000|2020-07-20 07:00:00|4043.1|4040.3|4040.2|4037.4|4043.1|4040.3|4022.1|4019.3|13070
1595232000000|2020-07-20 08:00:00|4041.1|4038.3|4051.2|4048.4|4059.2|4056.4|4032.2|4029.4|13725
1595235600000|2020-07-20 09:00:00|4052.2|4049.4|4045.2|4042.4|4066.2|4063.4|4044.2|4041.4|11008
1595239200000|2020-07-20 10:00:00|4044.7|4041.9|4041.2|4038.4|4047.2|4044.4|4034.2|4031.4|8457
1595242800000|2020-07-20 11:00:00|4042.2|4039.4|4047.3|4044.5|4057.2|4054.4|4039.2|4036.4|9217
1595246400000|2020-07-20 12:00:00|4047.2|4044.4|4050.3|4047.5|4053.3|4050.5|4039.3|4036.5|10407
1595250000000|2020-07-20 13:00:00|4051.3|4048.5|4008.3|4005.5|4057.3|4054.5|4008.3|4005.5|38648
1595253600000|2020-07-20 14:00:00|4009.3|4006.5|4071.3|4068.5|4072.3|4069.5|3999.3|3996.5|57097
1595257200000|2020-07-20 15:00:00|4072.3|4069.5|4079.3|4076.5|4085.3|4082.5|4056.3|4053.5|32531
1595260800000|2020-07-20 16:00:00|4080.3|4077.5|4094.4|4091.6|4095.4|4092.6|4073.3|4070.5|21718
1595264400000|2020-07-20 17:00:00|4095.3|4092.5|4099.3|4096.5|4101.3|4098.5|4085.3|4082.5|20618
1595268000000|2020-07-20 18:00:00|4099.4|4096.6|4090.4|4087.6|4103.4|4100.6|4083.4|4080.6|30089
1595271600000|2020-07-20 19:00:00|4090.3|4087.5|4081.4|4078.6|4091.3|4088.5|4079.4|4076.6|8716
1595275200000|2020-07-20 20:00:00|4080.4|4077.6|4082.4|4079.6|4088.4|4085.6|4078.5|4075.7|4423
1595282400000|2020-07-20 22:00:00|4081.9|4079.1|4078.5|4075.7|4082.5|4079.7|4076.5|4073.7|915
1595286000000|2020-07-20 23:00:00|4079.5|4076.7|4084.5|4081.7|4085.5|4082.7|4079.5|4076.7|1118
1595289600000|2020-07-21 00:00:00|4083.5|4080.7|4094.5|4091.7|4098.5|4095.7|4083.5|4080.7|3416
1595293200000|2020-07-21 01:00:00|4095.5|4092.7|4097.5|4094.7|4108.5|4105.7|4094.5|4091.7|4427
1595296800000|2020-07-21 02:00:00|4098|4095.2|4095.5|4092.7|4100.5|4097.7|4090.5|4087.7|1728
1595300400000|2020-07-21 03:00:00|4094.6|4091.8|4096.6|4093.8|4097.5|4094.7|4088.6|4085.8|2003
1595304000000|2020-07-21 04:00:00|4096.5|4093.7|4098.6|4095.8|4099.6|4096.8|4092.6|4089.8|1321
1595307600000|2020-07-21 05:00:00|4097.6|4094.8|4101.6|4098.8|4104.6|4101.8|4095.6|4092.8|2805
1595311200000|2020-07-21 06:00:00|4102.6|4099.8|4116.6|4113.8|4116.6|4113.8|4101.6|4098.8|6921
1595314800000|2020-07-21 07:00:00|4115.7|4112.9|4123.7|4120.9|4125.6|4122.8|4111.7|4108.9|10460
1595318400000|2020-07-21 08:00:00|4123.6|4120.8|4181.6|4178.8|4191.6|4188.8|4121.7|4118.9|27764
1595322000000|2020-07-21 09:00:00|4180.7|4177.9|4181.7|4178.9|4203.6|4200.8|4175.6|4172.8|16729
1595325600000|2020-07-21 10:00:00|4182.6|4179.8|4209.7|4206.9|4214.7|4211.9|4182.6|4179.8|12784
1595329200000|2020-07-21 11:00:00|4208.7|4205.9|4207.7|4204.9|4230.7|4227.9|4204.7|4201.9|20582
1595332800000|2020-07-21 12:00:00|4208.6|4205.8|4200.7|4197.9|4211.7|4208.9|4186.7|4183.9|19690
1595336400000|2020-07-21 13:00:00|4201.2|4198.4|4248.6|4245.8|4249.6|4246.8|4197.7|4194.9|52095
1595340000000|2020-07-21 14:00:00|4248.7|4245.9|4223.6|4220.8|4252.6|4249.8|4222.6|4219.8|48103
1595343600000|2020-07-21 15:00:00|4224.6|4221.8|4207.8|4205|4241.7|4238.9|4207.7|4204.9|35324
1595347200000|2020-07-21 16:00:00|4208.2|4205.4|4185.7|4182.9|4209.8|4207|4169.7|4166.9|32775
1595350800000|2020-07-21 17:00:00|4186.7|4183.9|4183.8|4181|4191.7|4188.9|4178.7|4175.9|20126
1595354400000|2020-07-21 18:00:00|4182.8|4180|4200.8|4198|4223.7|4220.9|4178.8|4176|34423
1595358000000|2020-07-21 19:00:00|4199.8|4197|4184.8|4182|4204.8|4202|4182.8|4180|7280
1595361600000|2020-07-21 20:00:00|4184.4|4181.6|4161.9|4151.9|4194.3|4191.5|4153.8|4151|8042
1595368800000|2020-07-21 22:00:00|4147.4|4144.6|4157.9|4155.1|4161.9|4159.1|4145.4|4142.6|1751
1595372400000|2020-07-21 23:00:00|4157.4|4154.6|4161.9|4159.1|4168.9|4166.1|4157.4|4154.6|1111
1595376000000|2020-07-22 00:00:00|4162.9|4160.1|4149.9|4147.1|4163.9|4161.1|4147.9|4145.1|3031
1595379600000|2020-07-22 01:00:00|4150.9|4148.1|4164|4161.2|4168|4165.2|4147.9|4145.1|4046
1595383200000|2020-07-22 02:00:00|4163.9|4161.1|4171|4168.2|4176.9|4174.1|4156.9|4154.1|4425
1595386800000|2020-07-22 03:00:00|4171.5|4168.7|4173|4170.2|4182|4179.2|4169|4166.2|2510
1595390400000|2020-07-22 04:00:00|4173.9|4171.1|4163|4160.2|4175|4172.2|4161|4158.2|2612
1595394000000|2020-07-22 05:00:00|4162.1|4159.3|4166.1|4163.3|4167|4164.2|4153|4150.2|3672
1595397600000|2020-07-22 06:00:00|4166|4163.2|4171|4168.2|4176.1|4173.3|4162.1|4159.3|5080
1595401200000|2020-07-22 07:00:00|4172|4169.2|4164.1|4161.3|4196|4193.2|4151.1|4148.3|15552
1595404800000|2020-07-22 08:00:00|4163.6|4160.8|4137.2|4134.4|4164.1|4161.3|4125.2|4122.4|23926
1595408400000|2020-07-22 09:00:00|4136.3|4133.5|4151.3|4148.5|4155.3|4152.5|4117.3|4114.5|13485
1595412000000|2020-07-22 10:00:00|4152.2|4149.4|4127.3|4124.5|4154.3|4151.5|4125.3|4122.5|8755
1595415600000|2020-07-22 11:00:00|4128.2|4125.4|4124.3|4121.5|4140.3|4137.5|4121.3|4118.5|8357
1595419200000|2020-07-22 12:00:00|4123.4|4120.6|4124.4|4121.6|4140.4|4137.6|4117.3|4114.5|17108
1595422800000|2020-07-22 13:00:00|4125.4|4122.6|4155.3|4152.5|4163.3|4160.5|4119.5|4116.7|40479
1595426400000|2020-07-22 14:00:00|4155.8|4153|4138.1|4135.3|4162.3|4159.5|4124.2|4121.4|48769
1595430000000|2020-07-22 15:00:00|4138.2|4135.4|4153.3|4150.5|4156.3|4153.5|4126.3|4123.5|33002
1595433600000|2020-07-22 16:00:00|4152.3|4149.5|4183.3|4180.5|4197.2|4194.4|4151.3|4148.5|30824
1595437200000|2020-07-22 17:00:00|4183.2|4180.4|4191.2|4188.4|4196.2|4193.4|4179.3|4176.5|11679
1595440800000|2020-07-22 18:00:00|4191.3|4188.5|4195.4|4192.6|4204.2|4201.4|4184.3|4181.5|24391
1595444400000|2020-07-22 19:00:00|4196.3|4193.5|4186.3|4183.5|4197.4|4194.6|4182.3|4179.5|5222
1595448000000|2020-07-22 20:00:00|4186.4|4183.6|4191.4|4188.6|4193.8|4191|4182.3|4179.5|3929
1595455200000|2020-07-22 22:00:00|4196.4|4193.6|4189.4|4186.6|4198.4|4195.6|4188.4|4185.6|957
1595458800000|2020-07-22 23:00:00|4190.3|4187.5|4170.5|4167.7|4191.5|4188.7|4169.4|4166.6|1428
1595462400000|2020-07-23 00:00:00|4170.4|4167.6|4185.5|4182.7|4192.4|4189.6|4169.5|4166.7|2593
1595466000000|2020-07-23 01:00:00|4186.4|4183.6|4195.5|4192.7|4202.5|4199.7|4177.4|4174.6|3647
1595469600000|2020-07-23 02:00:00|4196|4193.2|4187.5|4184.7|4198.5|4195.7|4182.4|4179.6|3534
1595473200000|2020-07-23 03:00:00|4187.4|4184.6|4199.5|4196.7|4202.4|4199.6|4185.5|4182.7|2238
1595476800000|2020-07-23 04:00:00|4200.4|4197.6|4205.5|4202.7|4210.5|4207.7|4199.4|4196.6|2360
1595480400000|2020-07-23 05:00:00|4204.5|4201.7|4198.5|4195.7|4212.5|4209.7|4195.5|4192.7|3105
1595484000000|2020-07-23 06:00:00|4198.4|4195.6|4215.6|4212.8|4218|4215.2|4198.4|4195.6|5654
1595487600000|2020-07-23 07:00:00|4216.5|4213.7|4216.6|4213.8|4220.5|4217.7|4202.1|4199.3|7962
1595491200000|2020-07-23 08:00:00|4217.1|4214.3|4221.6|4218.8|4233.7|4230.9|4213.6|4210.8|15202
1595494800000|2020-07-23 09:00:00|4220.7|4217.9|4229.7|4226.9|4239.6|4236.8|4218.7|4215.9|8203
1595498400000|2020-07-23 10:00:00|4230.6|4227.8|4187.7|4184.9|4232.6|4229.8|4175.7|4172.9|15766
1595502000000|2020-07-23 11:00:00|4186.7|4183.9|4187.7|4184.9|4191.8|4189|4171.7|4168.9|11060
1595505600000|2020-07-23 12:00:00|4186.7|4183.9|4145|4142.2|4187.7|4184.9|4144.9|4142.1|26766
1595509200000|2020-07-23 13:00:00|4145.4|4142.6|4171.6|4168.8|4181.6|4178.8|4140.9|4138.1|39736
1595512800000|2020-07-23 14:00:00|4170.7|4167.9|4168.7|4165.9|4183.6|4180.8|4154.7|4151.9|33356
1595516400000|2020-07-23 15:00:00|4168.6|4165.8|4206.5|4203.7|4210.6|4207.8|4162.7|4159.9|41928
1595520000000|2020-07-23 16:00:00|4207.4|4204.6|4184.8|4182|4209.4|4206.6|4182.7|4179.9|39437
1595523600000|2020-07-23 17:00:00|4184.7|4181.9|4160.7|4157.9|4190.7|4187.9|4149.7|4146.9|25132
1595527200000|2020-07-23 18:00:00|4159.8|4157|4121.7|4118.9|4160.7|4157.9|4086.8|4084|63931
1595530800000|2020-07-23 19:00:00|4121.8|4119|4131.8|4129|4134.3|4131.5|4113.8|4111|10106
1595534400000|2020-07-23 20:00:00|4132.7|4129.9|4108.8|4106|4133.3|4130.5|4097.7|4094.9|5487
1595541600000|2020-07-23 22:00:00|4109.8|4107|4114.8|4112|4126.9|4124.1|4106.8|4104|4621
1595545200000|2020-07-23 23:00:00|4113.8|4111|4113.9|4111.1|4113.9|4111.1|4100.9|4098.1|1783
1595548800000|2020-07-24 00:00:00|4113.8|4111|4133.3|4130.5|4135.8|4133|4109.9|4107.1|4844
1595552400000|2020-07-24 01:00:00|4132.9|4130.1|4119.8|4117|4137.8|4135|4114.8|4112|3205
1595556000000|2020-07-24 02:00:00|4118.8|4116|4123.7|4120.9|4129.8|4127|4113.8|4111|3456
1595559600000|2020-07-24 03:00:00|4123.3|4120.5|4119.9|4117.1|4125.8|4123|4116.9|4114.1|2629
1595563200000|2020-07-24 04:00:00|4119.8|4117|4118.8|4116|4123.9|4121.1|4115.9|4113.1|1873
1595566800000|2020-07-24 05:00:00|4117.9|4115.1|4101.9|4099.1|4119.9|4117.1|4101.9|4099.1|4628
1595570400000|2020-07-24 06:00:00|4101.1|4098.3|4092|4089.2|4112.9|4110.1|4091.9|4089.1|8284
1595574000000|2020-07-24 07:00:00|4092.9|4090.1|4112.8|4110|4112.8|4110|4075.9|4073.1|18996
1595577600000|2020-07-24 08:00:00|4111.9|4109.1|4142.9|4140.1|4149|4146.2|4104.9|4102.1|20752
1595581200000|2020-07-24 09:00:00|4143.8|4141|4160.9|4158.1|4161.9|4159.1|4132.8|4130|13056
1595584800000|2020-07-24 10:00:00|4160.8|4158|4140|4137.2|4170|4167.2|4137|4134.2|11340
1595588400000|2020-07-24 11:00:00|4139.2|4136.4|4120.2|4117.4|4149.1|4146.3|4108.1|4105.3|12102
1595592000000|2020-07-24 12:00:00|4120.1|4117.3|4139.2|4136.4|4147.3|4144.5|4120.1|4117.3|15890
1595595600000|2020-07-24 13:00:00|4138.8|4136|4109.4|4106.6|4145|4142.2|4096.3|4093.5|43271
1595599200000|2020-07-24 14:00:00|4109.3|4106.5|4115.2|4112.4|4123.2|4120.4|4083.2|4080.4|35809
1595602800000|2020-07-24 15:00:00|4116.2|4113.4|4081.6|4078.8|4127.7|4124.9|4072.5|4069.7|39953
1595606400000|2020-07-24 16:00:00|4082.4|4079.6|4099.3|4096.5|4100.4|4097.6|4069.6|4066.8|27660
1595610000000|2020-07-24 17:00:00|4100.1|4097.3|4106.5|4103.7|4109.3|4106.5|4079.4|4076.6|16610
1595613600000|2020-07-24 18:00:00|4106.4|4103.6|4125.3|4122.5|4137.2|4134.4|4101.3|4098.5|34515
1595617200000|2020-07-24 19:00:00|4124.5|4121.7|4126.5|4123.7|4130.4|4127.6|4122.3|4119.5|5010
1595620800000|2020-07-24 20:00:00|4126.1|4123.3|4133.9|4131.1|4139.3|4135.6|4120.3|4117.5|3788
1595800800000|2020-07-26 22:00:00|4132.1|4129.3|4103.4|4100.6|4142.2|4139.2|4099.5|4096.7|4254
1595804400000|2020-07-26 23:00:00|4103.5|4100.7|4114.5|4111.7|4124.5|4121.7|4095.5|4092.7|2362
1595808000000|2020-07-27 00:00:00|4114.4|4111.6|4132.6|4129.8|4137.6|4134.8|4111.7|4108.9|2891
1595811600000|2020-07-27 01:00:00|4132.7|4129.9|4125.6|4122.8|4144.6|4141.8|4121.7|4118.9|3468
1595815200000|2020-07-27 02:00:00|4125.7|4122.9|4123.5|4120.7|4131.5|4128.7|4115.7|4112.9|2905
1595818800000|2020-07-27 03:00:00|4123.6|4120.8|4128.5|4125.7|4133.6|4130.8|4122.7|4119.9|2266
1595822400000|2020-07-27 04:00:00|4128.1|4125.3|4133.7|4130.9|4139.5|4136.7|4126.8|4124|2663
1595826000000|2020-07-27 05:00:00|4133.5|4130.7|4125.7|4122.9|4138.5|4135.7|4125.5|4122.7|2782
1595829600000|2020-07-27 06:00:00|4125.6|4122.8|4120.7|4117.9|4132.7|4129.9|4107.8|4105|6283
1595833200000|2020-07-27 07:00:00|4121.6|4118.8|4118.8|4116|4124.8|4122|4101.8|4099|6461
1595836800000|2020-07-27 08:00:00|4119.6|4116.8|4108.9|4106.1|4136.6|4133.8|4106.7|4103.9|12005
1595840400000|2020-07-27 09:00:00|4108.7|4105.9|4120.6|4117.8|4134.6|4131.8|4105.7|4102.9|7347
1595844000000|2020-07-27 10:00:00|4119.9|4117.1|4148.9|4146.1|4154.8|4152|4113.6|4110.8|10289
1595847600000|2020-07-27 11:00:00|4148.8|4146|4164.9|4162.1|4164.9|4162.1|4142.7|4139.9|11048
1595851200000|2020-07-27 12:00:00|4165.7|4162.9|4167.7|4164.9|4177.7|4174.9|4150.7|4147.9|13373
1595854800000|2020-07-27 13:00:00|4166.7|4163.9|4097.2|4094.4|4166.8|4164|4083.5|4080.7|58238
1595858400000|2020-07-27 14:00:00|4096.5|4093.7|4066.8|4064|4097.2|4094.4|4057.2|4054.4|50003
1595862000000|2020-07-27 15:00:00|4066.5|4063.7|4072|4069.2|4088|4085.2|4055|4052.2|46532
1595865600000|2020-07-27 16:00:00|4072.8|4070|4129.9|4127.1|4137.3|4134.5|4069|4066.2|35816
1595869200000|2020-07-27 17:00:00|4129.8|4127|4168|4165.2|4172.8|4170|4129.8|4127|29366
1595872800000|2020-07-27 18:00:00|4168.3|4165.5|4172.1|4169.3|4187.6|4184.8|4152.5|4149.7|37098
1595876400000|2020-07-27 19:00:00|4172|4169.2|4167.9|4165.1|4174.1|4171.3|4165.1|4162.3|7982
1595880000000|2020-07-27 20:00:00|4168|4165.2|4171.1|4168.3|4174.9|4172.1|4165.2|4162.4|3064
1595887200000|2020-07-27 22:00:00|4176.1|4173.3|4172.1|4169.3|4177.2|4174.4|4167.7|4164.9|2076
1595890800000|2020-07-27 23:00:00|4172|4169.2|4179|4176.2|4183.1|4180.3|4172|4169.2|1244
1595894400000|2020-07-28 00:00:00|4179.1|4176.3|4182.3|4179.5|4183.3|4180.5|4169.1|4166.3|4367
1595898000000|2020-07-28 01:00:00|4182.2|4179.4|4176|4173.2|4199.2|4196.4|4172.5|4169.7|5555
1595901600000|2020-07-28 02:00:00|4176.3|4173.5|4171.6|4168.8|4180.5|4177.7|4168.5|4165.7|2223
1595905200000|2020-07-28 03:00:00|4172|4169.2|4160.5|4157.7|4172.6|4169.8|4157.5|4154.7|3528
1595908800000|2020-07-28 04:00:00|4160.7|4157.9|4165.5|4162.7|4168.5|4165.7|4154.5|4151.7|2008
1595912400000|2020-07-28 05:00:00|4165|4162.2|4155.6|4152.8|4166.7|4163.9|4149.4|4146.6|3373
1595916000000|2020-07-28 06:00:00|4155.7|4152.9|4163.7|4160.9|4167.9|4165.1|4146|4143.2|4927
1595919600000|2020-07-28 07:00:00|4162.9|4160.1|4157|4154.2|4180.7|4177.9|4153|4150.2|9856
1595923200000|2020-07-28 08:00:00|4156|4153.2|4157.9|4155.1|4161.1|4158.3|4144.8|4142|9950
1595926800000|2020-07-28 09:00:00|4158.1|4155.3|4146.1|4143.3|4171|4168.2|4138.8|4136|9817
1595930400000|2020-07-28 10:00:00|4146|4143.2|4152.1|4149.3|4154|4151.2|4133.6|4130.8|8070
1595934000000|2020-07-28 11:00:00|4152|4149.2|4149|4146.2|4162.1|4159.3|4143|4140.2|7718
1595937600000|2020-07-28 12:00:00|4149.7|4146.9|4138.2|4135.4|4159.2|4156.4|4135.8|4133|13142
1595941200000|2020-07-28 13:00:00|4137.2|4134.4|4116.5|4113.7|4144.2|4141.4|4111.5|4108.7|37419
1595944800000|2020-07-28 14:00:00|4115.8|4113|4119.3|4116.5|4135.2|4132.4|4113.5|4110.7|25548
1595948400000|2020-07-28 15:00:00|4119.4|4116.6|4125.3|4122.5|4129.3|4126.5|4093.3|4090.5|28326
1595952000000|2020-07-28 16:00:00|4125.6|4122.8|4110.6|4107.8|4127.4|4124.6|4108.3|4105.5|13695
1595955600000|2020-07-28 17:00:00|4110.5|4107.7|4100.6|4097.8|4118.6|4115.8|4100.6|4097.8|12609
1595959200000|2020-07-28 18:00:00|4101.5|4098.7|4111.3|4108.5|4125.4|4122.6|4094.5|4091.7|37936
1595962800000|2020-07-28 19:00:00|4112|4109.2|4104|4101.2|4113.6|4110.8|4095.1|4092.3|9812
1595966400000|2020-07-28 20:00:00|4104.3|4101.5|4117.2|4114.4|4118|4115.2|4100.3|4097.5|5440
1595973600000|2020-07-28 22:00:00|4122.2|4119.4|4112.4|4109.6|4124.7|4121.9|4110.4|4107.6|1433
1595977200000|2020-07-28 23:00:00|4112.6|4109.8|4121.4|4118.6|4122.1|4119.3|4111.6|4108.8|1021
1595980800000|2020-07-29 00:00:00|4120.7|4117.9|4125.6|4122.8|4136.6|4133.8|4117.4|4114.6|3761
1595984400000|2020-07-29 01:00:00|4125.5|4122.7|4110.8|4108|4125.6|4122.8|4104.8|4102|3942
1595988000000|2020-07-29 02:00:00|4111.5|4108.7|4112.7|4109.9|4118.7|4115.9|4108.7|4105.9|2194
1595991600000|2020-07-29 03:00:00|4113.4|4110.6|4112.7|4109.9|4119.4|4116.6|4105.9|4103.1|3018
1595995200000|2020-07-29 04:00:00|4113.4|4110.6|4107.8|4105|4113.8|4111|4104.1|4101.3|1197
1595998800000|2020-07-29 05:00:00|4107.3|4104.5|4116.6|4113.8|4117.6|4114.8|4102.1|4099.3|2337
1596002400000|2020-07-29 06:00:00|4116.3|4113.5|4125.5|4122.7|4127.7|4124.9|4115.7|4112.9|4473
1596006000000|2020-07-29 07:00:00|4125.2|4122.4|4138.4|4135.6|4148.4|4145.6|4122.7|4119.9|8155
1596009600000|2020-07-29 08:00:00|4138.6|4135.8|4150.6|4147.8|4154.4|4151.6|4128.4|4125.6|10937
1596013200000|2020-07-29 09:00:00|4150.4|4147.6|4159.6|4156.8|4164.4|4161.6|4150.1|4147.3|9316
1596016800000|2020-07-29 10:00:00|4159.5|4156.7|4147.5|4144.7|4160.6|4157.8|4142.8|4140|4976
1596020400000|2020-07-29 11:00:00|4148.2|4145.4|4154.7|4151.9|4162.4|4159.6|4144.8|4142|7927
1596024000000|2020-07-29 12:00:00|4154.9|4152.1|4144.9|4142.1|4161.5|4158.7|4127.9|4125.1|12241
1596027600000|2020-07-29 13:00:00|4145.6|4142.8|4145.9|4143.1|4152.8|4150|4125.1|4122.3|27053
1596031200000|2020-07-29 14:00:00|4144.9|4142.1|4143|4140.2|4160.8|4158|4128.3|4125.5|40046
1596034800000|2020-07-29 15:00:00|4141.6|4138.8|4139.7|4136.9|4166|4163.2|4125|4122.2|38238
1596038400000|2020-07-29 16:00:00|4139.3|4136.5|4133.7|4130.9|4150.3|4147.5|4131.2|4128.4|14963
1596042000000|2020-07-29 17:00:00|4134|4131.2|4136.4|4133.6|4137|4134.2|4118.2|4115.4|25098
1596045600000|2020-07-29 18:00:00|4135.4|4132.6|4134.4|4131.6|4143.4|4140.6|4131.7|4128.9|37966
1596049200000|2020-07-29 19:00:00|4134.1|4131.3|4135.5|4132.7|4140.1|4137.3|4128.8|4126|8581
1596052800000|2020-07-29 20:00:00|4135.3|4132.5|4141|4138.2|4142.5|4139.7|4133|4130.2|6376
1596060000000|2020-07-29 22:00:00|4142.5|4139.7|4146.2|4143.4|4147.1|4144.1|4140.7|4135.3|1352
1596063600000|2020-07-29 23:00:00|4146.1|4143.3|4137.3|4134.5|4149.1|4146.3|4136.3|4133.5|1551
1596067200000|2020-07-30 00:00:00|4136.6|4133.8|4140.3|4137.5|4140.3|4137.5|4130.6|4127.8|1806
1596070800000|2020-07-30 01:00:00|4139.3|4136.5|4134.3|4131.5|4142.1|4139.3|4128.3|4125.5|2286
1596074400000|2020-07-30 02:00:00|4133.7|4130.9|4140.2|4137.4|4144|4141.2|4133.3|4130.5|1964
1596078000000|2020-07-30 03:00:00|4140.4|4137.6|4136.2|4133.4|4141.4|4138.6|4133.4|4130.6|1239
1596081600000|2020-07-30 04:00:00|4136.4|4133.6|4132.4|4129.6|4136.4|4133.6|4130.4|4127.6|673
1596085200000|2020-07-30 05:00:00|4132.3|4129.5|4130.3|4127.5|4132.5|4129.7|4126.5|4123.7|1928
1596088800000|2020-07-30 06:00:00|4130.1|4127.3|4103.5|4100.7|4132.5|4129.7|4095.5|4092.7|7114
1596092400000|2020-07-30 07:00:00|4103.7|4100.9|4095.7|4092.9|4107.5|4104.7|4087.7|4084.9|11210
1596096000000|2020-07-30 08:00:00|4095.1|4092.3|4080.9|4078.1|4115.7|4112.9|4079.9|4077.1|14116
1596099600000|2020-07-30 09:00:00|4080.8|4078|4077.3|4074.5|4088.3|4085.5|4060.3|4057.5|13759
1596103200000|2020-07-30 10:00:00|4077.1|4074.3|4057.7|4054.9|4081.3|4078.5|4045.7|4042.9|12201
1596106800000|2020-07-30 11:00:00|4057.5|4054.7|4068.7|4065.9|4079.7|4076.9|4046.9|4044.1|9123
1596110400000|2020-07-30 12:00:00|4068.1|4065.3|4054.1|4051.3|4079.4|4076.6|4052.1|4049.3|20944
1596114000000|2020-07-30 13:00:00|4053.9|4051.1|4001.3|3998.5|4053.9|4051.1|3997.5|3994.7|49460
1596117600000|2020-07-30 14:00:00|4001.1|3998.3|3982.2|3979.4|4001.1|3998.3|3885.1|3882.3|108856
1596121200000|2020-07-30 15:00:00|3981.9|3979.1|4008.4|4005.6|4017.9|4015.1|3970.2|3967.4|49264
1596124800000|2020-07-30 16:00:00|4008.5|4005.7|4017.9|4015.1|4037.6|4034.8|3989|3986.2|33120
1596128400000|2020-07-30 17:00:00|4018.6|4015.8|3985.2|3982.4|4038.8|4036|3983|3980.2|31122
1596132000000|2020-07-30 18:00:00|3985|3982.2|4025.9|4023.1|4042.7|4039.9|3965.2|3962.4|64653
1596135600000|2020-07-30 19:00:00|4026.1|4023.3|4028.8|4026|4034.8|4032|4019.7|4016.9|7362
1596139200000|2020-07-30 20:00:00|4029|4026.2|4045.9|4043.1|4059|4056.2|4025.8|4023|7066
1596146400000|2020-07-30 22:00:00|4051.1|4048.3|4058.3|4055.5|4067.6|4064.8|4050.1|4047.3|2234
1596150000000|2020-07-30 23:00:00|4058.6|4055.8|4042.7|4039.9|4062.5|4059.7|4040.2|4037.4|1325
1596153600000|2020-07-31 00:00:00|4042.1|4039.3|4033.5|4030.7|4047.7|4044.9|4028.7|4025.9|3694
1596157200000|2020-07-31 01:00:00|4034.5|4031.7|4039.6|4036.8|4050.6|4047.8|4028.5|4025.7|3483
1596160800000|2020-07-31 02:00:00|4040.1|4037.3|4020.4|4017.6|4041.6|4038.8|4018.4|4015.6|3274
1596164400000|2020-07-31 03:00:00|4020.6|4017.8|4027.7|4024.9|4031.5|4028.7|4009.5|4006.7|3522
1596168000000|2020-07-31 04:00:00|4027.5|4024.7|4022.7|4019.9|4028.7|4025.9|4017.9|4015.1|1459
1596171600000|2020-07-31 05:00:00|4021.7|4018.9|4018.8|4016|4029.7|4026.9|4012.8|4010|2684
1596175200000|2020-07-31 06:00:00|4019.8|4017|4042|4039.2|4047.6|4044.8|4016|4013.2|5272
1596178800000|2020-07-31 07:00:00|4042.6|4039.8|4048|4045.2|4055.8|4053|4026|4023.2|9210
1596182400000|2020-07-31 08:00:00|4048.3|4045.5|4026.9|4024.1|4055|4052.2|4023.9|4021.1|8640
1596186000000|2020-07-31 09:00:00|4026.7|4023.9|4016.7|4013.9|4042.1|4039.3|4015.9|4013.1|7967
1596189600000|2020-07-31 10:00:00|4016.4|4013.6|4027|4024.2|4032.8|4030|4011.8|4009|7418
1596193200000|2020-07-31 11:00:00|4026.8|4024|4037.6|4034.8|4044.4|4041.6|4022.8|4020|6370
1596196800000|2020-07-31 12:00:00|4038.4|4035.6|4051.5|4048.7|4052.5|4049.7|4030.9|4028.1|16264
1596200400000|2020-07-31 13:00:00|4051.7|4048.9|4040.5|4037.7|4066.1|4063.3|4026.5|4023.7|36092
1596204000000|2020-07-31 14:00:00|4040.7|4037.9|3996|3993.2|4040.7|4037.9|3980|3977.2|48799
1596207600000|2020-07-31 15:00:00|3995.8|3993|3999.4|3996.6|4019|4016.2|3980|3977.2|34794
1596211200000|2020-07-31 16:00:00|3999.6|3996.8|3999.3|3996.5|4002.2|3999.4|3980.4|3977.6|19422
1596214800000|2020-07-31 17:00:00|3999.5|3996.7|4051.5|4048.7|4052.7|4049.9|3998.3|3995.5|25775
1596218400000|2020-07-31 18:00:00|4050.7|4047.9|4039.9|4037.1|4052.7|4049.9|4022.7|4019.9|32133
1596222000000|2020-07-31 19:00:00|4039.3|4036.5|4055|4052.2|4055.4|4052.6|4037.4|4034.6|5894
1596225600000|2020-07-31 20:00:00|4054.4|4051.6|4058.3|4048.3|4059.1|4056.2|4050.4|4047.3|3765
1596405600000|2020-08-02 22:00:00|4055.2|4052.4|4027.7|4024.9|4056.2|4053.4|4023.9|4020.5|2658
1596409200000|2020-08-02 23:00:00|4027.4|4024.6|4031.2|4028.4|4034.2|4031.4|4012.2|4009.4|2251
1596412800000|2020-08-03 00:00:00|4030.2|4027.4|4015.3|4012.5|4033.2|4030.4|4006.8|4004|3369
1596416400000|2020-08-03 01:00:00|4015|4012.2|4013.3|4010.5|4020.3|4017.5|4005.1|4002.3|3099
1596420000000|2020-08-03 02:00:00|4014.1|4011.3|4013.6|4010.8|4016.6|4013.8|4003.1|4000.3|2465
1596423600000|2020-08-03 03:00:00|4013.4|4010.6|4015.6|4012.8|4020.4|4017.6|4012.4|4009.6|1200
1596427200000|2020-08-03 04:00:00|4016.6|4013.8|4019.7|4016.9|4021.7|4018.9|4010.7|4007.9|1801
1596430800000|2020-08-03 05:00:00|4019.2|4016.4|4020.2|4017.4|4025.7|4022.9|4015.4|4012.6|1507
1596434400000|2020-08-03 06:00:00|4020.5|4017.7|4006.5|4003.7|4021.5|4018.7|4003.5|4000.7|3854
1596438000000|2020-08-03 07:00:00|4006.8|4004|3993.8|3991|4015.2|4012.4|3974.7|3971.9|11156
1596441600000|2020-08-03 08:00:00|3994.3|3991.5|3993.6|3990.8|4011.8|4009|3988.8|3986|9164
1596445200000|2020-08-03 09:00:00|3993.3|3990.5|4000.8|3998|4002.8|4000|3977.8|3975|6118
1596448800000|2020-08-03 10:00:00|4000.6|3997.8|4011.4|4008.6|4014.4|4011.6|3988.4|3985.6|6068
1596452400000|2020-08-03 11:00:00|4011.6|4008.8|4025.2|4022.4|4027.9|4025.1|4010.1|4007.3|7751
1596456000000|2020-08-03 12:00:00|4025|4022.2|4042.5|4039.7|4043.5|4040.7|4020.9|4018.1|13390
1596459600000|2020-08-03 13:00:00|4042.2|4039.4|4057.3|4054.5|4070|4067.2|4039|4036.2|36742
1596463200000|2020-08-03 14:00:00|4057.8|4055|4110.1|4107.3|4111.9|4109.1|4055|4052.2|50863
1596466800000|2020-08-03 15:00:00|4110.4|4107.6|4116.1|4113.3|4135.6|4132.8|4105.9|4103.1|37326
1596470400000|2020-08-03 16:00:00|4117.1|4114.3|4123.9|4121.1|4127.1|4124.3|4095.7|4092.9|23342
1596474000000|2020-08-03 17:00:00|4124.2|4121.4|4130|4127.2|4137.7|4134.9|4116.2|4113.4|24840
1596477600000|2020-08-03 18:00:00|4130.2|4127.4|4109.5|4106.7|4133.7|4130.9|4097.2|4094.4|50800
1596481200000|2020-08-03 19:00:00|4109|4106.2|4093.8|4091|4110.2|4107.4|4091.3|4088.5|5342
1596484800000|2020-08-03 20:00:00|4093.3|4090.5|4093.6|4090.8|4100.8|4098|4089.8|4087|3067
1596492000000|2020-08-03 22:00:00|4090.1|4087.3|4086.4|4083.6|4095.5|4090.8|4079.6|4076.8|1109
1596495600000|2020-08-03 23:00:00|4085.4|4082.6|4081.2|4078.4|4087.4|4084.6|4079.9|4077.1|733
1596499200000|2020-08-04 00:00:00|4081.9|4079.1|4084.2|4081.4|4086|4083.2|4073.4|4070.6|2825
1596502800000|2020-08-04 01:00:00|4085|4082.2|4091|4088.2|4099|4096.2|4084|4081.2|2917
1596506400000|2020-08-04 02:00:00|4090.5|4087.7|4090.1|4087.3|4097|4094.2|4086.3|4083.5|1075
1596510000000|2020-08-04 03:00:00|4090.3|4087.5|4083.1|4080.3|4091.3|4088.5|4083.1|4080.3|1138
1596513600000|2020-08-04 04:00:00|4082.1|4079.3|4090.6|4087.8|4093.6|4090.8|4081.4|4078.6|1874
1596517200000|2020-08-04 05:00:00|4090.9|4088.1|4082.4|4079.6|4093.6|4090.8|4081.9|4079.1|2291
1596520800000|2020-08-04 06:00:00|4082.2|4079.4|4108|4105.2|4115|4112.2|4078.2|4075.4|5102
1596524400000|2020-08-04 07:00:00|4108.2|4105.4|4088.7|4085.9|4111.2|4108.4|4088.3|4085.5|8101
1596528000000|2020-08-04 08:00:00|4089|4086.2|4074.3|4071.5|4090|4087.2|4057.3|4054.5|13803
1596531600000|2020-08-04 09:00:00|4074|4071.2|4056.3|4053.5|4075|4072.2|4052.1|4049.3|9467
1596535200000|2020-08-04 10:00:00|4056.1|4053.3|4052.4|4049.6|4062.1|4059.3|4041.3|4038.5|7908
1596538800000|2020-08-04 11:00:00|4052.6|4049.8|4048.7|4045.9|4057.6|4054.8|4035.2|4032.4|14321
1596542400000|2020-08-04 12:00:00|4048.9|4046.1|4043|4040.2|4055.4|4052.6|4036.9|4034.1|16765
1596546000000|2020-08-04 13:00:00|4042.5|4039.7|4093.7|4090.9|4098.5|4095.7|4030.5|4027.7|41430
1596549600000|2020-08-04 14:00:00|4094|4091.2|4140.5|4137.7|4158.5|4155.7|4094|4091.2|58661
1596553200000|2020-08-04 15:00:00|4140.2|4137.4|4170.7|4167.9|4179.9|4177.1|4139.5|4136.7|64976
1596556800000|2020-08-04 16:00:00|4170.9|4168.1|4156.3|4153.5|4180.2|4177.4|4154.8|4152|33832
1596560400000|2020-08-04 17:00:00|4156.5|4153.7|4206|4203.2|4219.7|4216.9|4152|4149.2|58225
1596564000000|2020-08-04 18:00:00|4206.4|4203.6|4178.5|4175.7|4216.9|4214.1|4167.5|4164.7|59214
1596567600000|2020-08-04 19:00:00|4178.2|4175.4|4169|4166.2|4180.7|4177.9|4162.5|4159.7|8969
1596571200000|2020-08-04 20:00:00|4168.7|4165.9|4164|4161.2|4178.4|4173|4161.8|4158.1|5872
1596578400000|2020-08-04 22:00:00|4163|4160.2|4168.3|4165.5|4169.3|4166.5|4158.8|4156|1660
1596582000000|2020-08-04 23:00:00|4168.5|4165.7|4166.1|4163.3|4171.1|4168.3|4164.1|4161.3|1701
1596585600000|2020-08-05 00:00:00|4166.3|4163.5|4171.1|4168.3|4173.6|4170.8|4159.1|4156.3|2801
1596589200000|2020-08-05 01:00:00|4171.4|4168.6|4172.1|4169.3|4178.8|4176|4162.1|4159.3|6107
1596592800000|2020-08-05 02:00:00|4172.6|4169.8|4183.1|4180.3|4184.1|4181.3|4167.7|4164.9|2939
1596596400000|2020-08-05 03:00:00|4182.7|4179.9|4175.7|4172.9|4183.7|4180.9|4172.4|4169.6|1765
1596600000000|2020-08-05 04:00:00|4175.2|4172.4|4171.2|4168.4|4175.2|4172.4|4170.2|4167.4|1123
1596603600000|2020-08-05 05:00:00|4170.7|4167.9|4173.2|4170.4|4179.7|4176.9|4168.7|4165.9|2021
1596607200000|2020-08-05 06:00:00|4173|4170.2|4197.2|4194.4|4198|4195.2|4169.2|4166.4|4896
1596610800000|2020-08-05 07:00:00|4197|4194.2|4208.8|4206|4217.3|4214.5|4195.5|4192.7|10528
1596614400000|2020-08-05 08:00:00|4209.3|4206.5|4235.8|4233|4251.5|4248.7|4207.8|4205|18483
1596618000000|2020-08-05 09:00:00|4236.3|4233.5|4271.8|4269|4286.8|4284|4231.6|4228.8|15765
1596621600000|2020-08-05 10:00:00|4271.6|4268.8|4284.1|4281.3|4299.3|4296.5|4266.1|4263.3|15302
1596625200000|2020-08-05 11:00:00|4283.8|4281|4353.8|4351|4362.3|4359.5|4282.3|4279.5|25995
1596628800000|2020-08-05 12:00:00|4354.1|4351.3|4323.3|4320.5|4354.6|4351.8|4304.9|4302.1|34946
1596632400000|2020-08-05 13:00:00|4324.3|4321.5|4349.8|4347|4352.8|4350|4315.3|4312.5|63000
1596636000000|2020-08-05 14:00:00|4350|4347.2|4336.6|4333.8|4360.1|4357.3|4306.3|4303.5|73332
1596639600000|2020-08-05 15:00:00|4336.3|4333.5|4305.2|4302.4|4347.4|4344.6|4303.9|4301.1|36706
1596643200000|2020-08-05 16:00:00|4305.9|4303.1|4276.2|4273.4|4310.9|4308.1|4259.7|4256.9|46601
1596646800000|2020-08-05 17:00:00|4275.9|4273.1|4236.2|4233.4|4277.2|4274.4|4213.3|4210.5|54496
1596650400000|2020-08-05 18:00:00|4236.8|4234|4244.4|4241.6|4246.8|4244|4220.1|4217.3|37008
1596654000000|2020-08-05 19:00:00|4244.6|4241.8|4227.2|4224.4|4246.4|4243.6|4226.4|4223.6|6758
1596657600000|2020-08-05 20:00:00|4227|4224.2|4235.7|4232.9|4237|4234.2|4227|4224.2|2438
1596664800000|2020-08-05 22:00:00|4233.5|4230.7|4246.6|4243.8|4254.1|4251.3|4232.5|4229.7|2127
1596668400000|2020-08-05 23:00:00|4246.8|4244|4236.8|4234|4252.8|4250|4233.4|4230.6|1556
1596672000000|2020-08-06 00:00:00|4234.5|4231.7|4234.1|4231.3|4240.8|4238|4222.5|4219.7|3703
1596675600000|2020-08-06 01:00:00|4233.9|4231.1|4231.9|4229.1|4238.6|4235.8|4220.1|4217.3|3114
1596679200000|2020-08-06 02:00:00|4231.4|4228.6|4219.8|4217|4235.2|4232.4|4217.8|4215|4450
1596682800000|2020-08-06 03:00:00|4219.2|4216.4|4230.8|4228|4232.8|4230|4218.8|4216|2389
1596686400000|2020-08-06 04:00:00|4230.5|4227.7|4232.9|4230.1|4239.8|4237|4229.3|4226.5|1937
1596690000000|2020-08-06 05:00:00|4233.3|4230.5|4257.1|4254.3|4259.9|4257.1|4226.9|4224.1|4311
1596693600000|2020-08-06 06:00:00|4257.3|4254.5|4245.6|4242.8|4260.9|4258.1|4239.6|4236.8|6218
1596697200000|2020-08-06 07:00:00|4246.1|4243.3|4218.7|4215.9|4249.9|4247.1|4213.5|4210.7|14612
1596700800000|2020-08-06 08:00:00|4219|4216.2|4191.4|4188.6|4221|4218.2|4179.2|4176.4|26227
1596704400000|2020-08-06 09:00:00|4192|4189.2|4212.2|4209.4|4217.9|4215.1|4187.9|4185.1|10832
1596708000000|2020-08-06 10:00:00|4212|4209.2|4190.2|4187.4|4213.2|4210.4|4182.9|4180.1|10952
1596711600000|2020-08-06 11:00:00|4189.9|4187.1|4213.5|4210.7|4217.7|4214.9|4182.2|4179.4|15220
1596715200000|2020-08-06 12:00:00|4213.3|4210.5|4251.6|4248.8|4256.3|4253.5|4201.7|4198.9|21668
1596718800000|2020-08-06 13:00:00|4251.8|4249|4265.4|4262.6|4279.5|4276.7|4247.3|4244.5|40347
1596722400000|2020-08-06 14:00:00|4265.1|4262.3|4240.7|4237.9|4267.8|4265|4211|4208.2|42549
1596726000000|2020-08-06 15:00:00|4240|4237.2|4250.5|4247.7|4252|4249.2|4212.8|4210|26412
1596729600000|2020-08-06 16:00:00|4250.3|4247.5|4242.1|4239.3|4267.9|4265.1|4233.4|4230.6|28247
1596733200000|2020-08-06 17:00:00|4241.8|4239|4216.7|4213.9|4243.1|4240.3|4207.3|4204.5|26028
1596736800000|2020-08-06 18:00:00|4216.4|4213.6|4228.5|4225.7|4234.2|4231.4|4200|4197.2|34540
1596740400000|2020-08-06 19:00:00|4228.8|4226|4217.2|4214.4|4230.8|4228|4211.2|4208.4|5427
1596744000000|2020-08-06 20:00:00|4217.8|4215|4212.4|4209.6|4222.2|4219.4|4208.6|4205.8|2919
1596751200000|2020-08-06 22:00:00|4212|4209.2|4217|4214.2|4220|4217.2|4209|4206.2|1418
1596754800000|2020-08-06 23:00:00|4216.7|4213.9|4223|4220.2|4226.7|4223.9|4215.7|4212.9|884
1596758400000|2020-08-07 00:00:00|4222.7|4219.9|4228.8|4226|4232.8|4230|4215.7|4212.9|3064
1596762000000|2020-08-07 01:00:00|4228.4|4225.6|4229.8|4227|4236.8|4234|4220.8|4218|3358
1596765600000|2020-08-07 02:00:00|4230.2|4227.4|4214.4|4211.6|4231.8|4229|4200.1|4197.3|4223
1596769200000|2020-08-07 03:00:00|4214.1|4211.3|4196.5|4193.7|4218.1|4215.3|4192.7|4189.9|4087
1596772800000|2020-08-07 04:00:00|4195.5|4192.7|4199.5|4196.7|4201.5|4198.7|4190.5|4187.7|2723
1596776400000|2020-08-07 05:00:00|4200.2|4197.4|4202.9|4200.1|4207.9|4205.1|4184.5|4181.7|4019
1596780000000|2020-08-07 06:00:00|4203.2|4200.4|4187.6|4184.8|4209.9|4207.1|4187|4184.2|4533
1596783600000|2020-08-07 07:00:00|4187.3|4184.5|4212|4209.2|4215|4212.2|4186.6|4183.8|6746
1596787200000|2020-08-07 08:00:00|4212.4|4209.6|4181.3|4178.5|4212.4|4209.6|4173.2|4170.4|14354
1596790800000|2020-08-07 09:00:00|4181.6|4178.8|4170.9|4168.1|4183.4|4180.6|4161.9|4159.1|12424
1596794400000|2020-08-07 10:00:00|4169.9|4167.1|4166.6|4163.8|4182.9|4180.1|4165.3|4162.5|7236
1596798000000|2020-08-07 11:00:00|4166.9|4164.1|4161|4158.2|4182.3|4179.5|4152.3|4149.5|12155
1596801600000|2020-08-07 12:00:00|4161.7|4158.9|4201.5|4198.7|4230.8|4228|4153|4150.2|35098
1596805200000|2020-08-07 13:00:00|4201|4198.2|4156.4|4153.6|4201.5|4198.7|4144.8|4142|44057
1596808800000|2020-08-07 14:00:00|4156.1|4153.3|4154.5|4151.7|4176.1|4173.3|4136|4133.2|40593
1596812400000|2020-08-07 15:00:00|4154.8|4152|4147.5|4144.7|4165.9|4163.1|4146.9|4144.1|26521
1596816000000|2020-08-07 16:00:00|4148.1|4145.3|4143.2|4140.4|4162.9|4160.1|4141.2|4138.4|26620
1596819600000|2020-08-07 17:00:00|4142.8|4140|4137.1|4134.3|4156.5|4153.7|4124.8|4122|42733
1596823200000|2020-08-07 18:00:00|4136.4|4133.6|4156.2|4153.4|4164.5|4161.7|4133.5|4130.7|50671
1596826800000|2020-08-07 19:00:00|4156.9|4154.1|4170.6|4167.8|4172.6|4169.8|4153.2|4150.4|9257
1596830400000|2020-08-07 20:00:00|4171|4168.2|4174.5|4171.7|4178.5|4175.7|4165.6|4162.8|4324
1597010400000|2020-08-09 22:00:00|4157|4154.2|4172.1|4169.3|4188|4185.2|4141.8|4136.3|3768
1597014000000|2020-08-09 23:00:00|4172.2|4169.4|4180.1|4177.3|4181.1|4178.3|4172.1|4169.3|850
1597017600000|2020-08-10 00:00:00|4180.4|4177.6|4189.1|4186.3|4205.1|4202.3|4176.7|4173.9|4155
1597021200000|2020-08-10 01:00:00|4188.1|4185.3|4185.5|4182.7|4192.5|4189.7|4172.1|4169.3|4610
1597024800000|2020-08-10 02:00:00|4185.9|4183.1|4189.2|4186.4|4194.2|4191.4|4184.2|4181.4|2408
1597028400000|2020-08-10 03:00:00|4188.8|4186|4196.2|4193.4|4199.9|4197.1|4188.8|4186|1416
1597032000000|2020-08-10 04:00:00|4195.9|4193.1|4195.9|4193.1|4200.7|4197.9|4190.9|4188.1|1536
1597035600000|2020-08-10 05:00:00|4195.6|4192.8|4200.3|4197.5|4204.9|4202.1|4194.9|4192.1|2524
1597039200000|2020-08-10 06:00:00|4199.9|4197.1|4180.8|4178|4201.3|4198.5|4179.7|4176.9|4333
1597042800000|2020-08-10 07:00:00|4180.7|4177.9|4205|4202.2|4205|4202.2|4171.3|4168.5|36953
1597046400000|2020-08-10 08:00:00|4205.3|4202.5|4208.3|4205.5|4214|4211.2|4196|4193.2|9071
1597050000000|2020-08-10 09:00:00|4208.7|4205.9|4201.1|4198.3|4214|4211.2|4199.1|4196.3|5215
1597053600000|2020-08-10 10:00:00|4201.7|4198.9|4201.1|4198.3|4203.1|4200.3|4193.1|4190.3|4906
1597057200000|2020-08-10 11:00:00|4202.1|4199.3|4194.8|4192|4203.1|4200.3|4189.8|4187|5480
1597060800000|2020-08-10 12:00:00|4195.1|4192.3|4194.2|4191.4|4206.7|4203.9|4183.8|4181|13022
1597064400000|2020-08-10 13:00:00|4193.9|4191.1|4226|4223.2|4249|4246.2|4177.5|4174.7|50054
1597068000000|2020-08-10 14:00:00|4225.8|4223|4204.4|4201.6|4235.3|4232.5|4202.8|4200|38567
1597071600000|2020-08-10 15:00:00|4204.8|4202|4225.7|4222.9|4227.4|4224.6|4189.8|4187|41651
1597075200000|2020-08-10 16:00:00|4226.1|4223.3|4241.4|4238.6|4242.4|4239.6|4217.4|4214.6|22091
1597078800000|2020-08-10 17:00:00|4241.8|4239|4232.2|4229.4|4246.4|4243.6|4219.1|4216.3|23840
1597082400000|2020-08-10 18:00:00|4231.2|4228.4|4221.3|4218.5|4240|4237.2|4204.9|4202.1|62303
1597086000000|2020-08-10 19:00:00|4221.6|4218.8|4221.3|4218.5|4222.9|4220.1|4209.9|4207.1|4991
1597089600000|2020-08-10 20:00:00|4221.6|4218.8|4216|4213.2|4224.3|4221.5|4213|4210.2|5225
1597096800000|2020-08-10 22:00:00|4212.4|4209.6|4216.4|4213.6|4218.8|4216|4211.7|4208.9|1298
1597100400000|2020-08-10 23:00:00|4216.7|4213.9|4221.4|4218.6|4227.1|4224.3|4214.4|4211.6|1136
1597104000000|2020-08-11 00:00:00|4221.3|4218.5|4227.5|4224.7|4233|4230.2|4216.8|4214|2173
1597107600000|2020-08-11 01:00:00|4227.7|4224.9|4234.1|4231.3|4237.9|4235.1|4222.5|4219.7|2548
1597111200000|2020-08-11 02:00:00|4234|4231.2|4239.2|4236.4|4243.2|4240.4|4233.5|4230.7|1957
1597114800000|2020-08-11 03:00:00|4239.5|4236.7|4245.2|4242.4|4245.4|4242.6|4238.2|4235.4|1504
1597118400000|2020-08-11 04:00:00|4245.5|4242.7|4239.5|4236.7|4247.2|4244.4|4238.5|4235.7|1902
1597122000000|2020-08-11 05:00:00|4239.2|4236.4|4243.5|4240.7|4245.5|4242.7|4237.5|4234.7|1971
1597125600000|2020-08-11 06:00:00|4243.9|4241.1|4225.3|4222.5|4257.3|4254.5|4218.3|4215.5|9195
1597129200000|2020-08-11 07:00:00|4225.4|4222.6|4255.3|4252.5|4265.6|4262.8|4225.3|4222.5|12419
1597132800000|2020-08-11 08:00:00|4255.7|4252.9|4271|4268.2|4273.3|4270.5|4248.1|4245.3|11584
1597136400000|2020-08-11 09:00:00|4271.3|4268.5|4261.7|4258.9|4272.6|4269.8|4254.4|4251.6|9192
1597140000000|2020-08-11 10:00:00|4261.1|4258.3|4275.8|4273|4281.4|4278.6|4257.8|4255|8294
1597143600000|2020-08-11 11:00:00|4275.4|4272.6|4277.4|4274.6|4292.7|4289.9|4274.4|4271.6|11070
1597147200000|2020-08-11 12:00:00|4277.6|4274.8|4283.5|4280.7|4304.9|4302.1|4276.4|4273.6|22804
1597150800000|2020-08-11 13:00:00|4283.7|4280.9|4263.5|4260.7|4310.7|4307.9|4260.5|4257.7|51961
1597154400000|2020-08-11 14:00:00|4263.9|4261.1|4251.5|4248.7|4275.8|4273|4240.5|4237.7|44493
1597158000000|2020-08-11 15:00:00|4251.8|4249|4252.8|4250|4266.3|4263.5|4229.8|4227|41105
1597161600000|2020-08-11 16:00:00|4253.1|4250.3|4233.2|4230.4|4253.8|4251|4226.6|4223.8|39046
1597165200000|2020-08-11 17:00:00|4233.6|4230.8|4208.7|4205.9|4233.9|4231.1|4203.4|4200.6|41194
1597168800000|2020-08-11 18:00:00|4209.3|4206.5|4202.9|4200.1|4218.1|4215.3|4173.7|4170.9|57947
1597172400000|2020-08-11 19:00:00|4203.3|4200.5|4171.7|4168.9|4203.7|4200.9|4169.7|4166.9|12406
1597176000000|2020-08-11 20:00:00|4172.1|4169.3|4183.6|4180.8|4195.8|4193|4170.5|4167.7|7133
1597183200000|2020-08-11 22:00:00|4186.7|4183.9|4185.5|4182.7|4193.4|4190.6|4183.7|4180.4|1596
1597186800000|2020-08-11 23:00:00|4185.8|4183|4181.3|4178.5|4187.9|4185.1|4174.8|4172|1425
1597190400000|2020-08-12 00:00:00|4180.9|4178.1|4188.3|4185.5|4195.9|4193.1|4176.6|4173.8|3619
1597194000000|2020-08-12 01:00:00|4188.1|4185.3|4198.7|4195.9|4206.7|4203.9|4184.9|4182.1|4896
1597197600000|2020-08-12 02:00:00|4198.3|4195.5|4200.4|4197.6|4203.8|4201|4183.7|4180.9|3716
1597201200000|2020-08-12 03:00:00|4200.8|4198|4200.4|4197.6|4201.9|4199.1|4193.4|4190.6|1682
1597204800000|2020-08-12 04:00:00|4200.8|4198|4193.4|4190.6|4202.8|4200|4189|4186.2|1817
1597208400000|2020-08-12 05:00:00|4193.2|4190.4|4197.1|4194.3|4201.1|4198.3|4189|4186.2|2633
1597212000000|2020-08-12 06:00:00|4198.1|4195.3|4226.5|4223.7|4232.7|4229.9|4196.5|4193.7|11755
1597215600000|2020-08-12 07:00:00|4226.1|4223.3|4224.2|4221.4|4234.1|4231.3|4212.1|4209.3|8186
1597219200000|2020-08-12 08:00:00|4223.9|4221.1|4229.2|4226.4|4237.4|4234.6|4213.2|4210.4|15644
1597222800000|2020-08-12 09:00:00|4229.3|4226.5|4243.6|4240.8|4247.4|4244.6|4228.8|4226|10630
1597226400000|2020-08-12 10:00:00|4243.2|4240.4|4251.3|4248.5|4257.3|4254.5|4233.2|4230.4|9396
1597230000000|2020-08-12 11:00:00|4251.2|4248.4|4250.1|4247.3|4252.1|4249.3|4237.3|4234.5|8286
1597233600000|2020-08-12 12:00:00|4250.2|4247.4|4271.6|4268.8|4280.3|4277.5|4237.3|4234.5|20987
1597237200000|2020-08-12 13:00:00|4271.3|4268.5|4262.4|4259.6|4277|4274.2|4245.2|4242.4|33882
1597240800000|2020-08-12 14:00:00|4262.2|4259.4|4287.6|4284.8|4291.2|4288.4|4248.2|4245.4|47686
1597244400000|2020-08-12 15:00:00|4286.8|4284|4250|4247.2|4292.6|4289.8|4245|4242.2|43298
1597248000000|2020-08-12 16:00:00|4250.1|4247.3|4260.3|4257.5|4262.2|4259.4|4241.1|4238.3|22405
1597251600000|2020-08-12 17:00:00|4260.7|4257.9|4279.1|4276.3|4279.3|4276.5|4254.1|4251.3|19745
1597255200000|2020-08-12 18:00:00|4279.2|4276.4|4295.1|4292.3|4312.3|4309.5|4278.7|4275.9|72526
1597258800000|2020-08-12 19:00:00|4295.4|4292.6|4281.4|4278.6|4299.2|4296.4|4278.2|4275.4|6609
1597262400000|2020-08-12 20:00:00|4281.3|4278.5|4278.4|4275.6|4282.3|4279.5|4276.8|4274|2692
1597269600000|2020-08-12 22:00:00|4276.4|4273.6|4283.5|4280.7|4287.3|4284.5|4275.9|4273.1|856
1597273200000|2020-08-12 23:00:00|4283.3|4280.5|4278.3|4275.5|4288.3|4285.5|4275.9|4273.1|831
1597276800000|2020-08-13 00:00:00|4279.1|4276.3|4274|4271.2|4291.6|4288.8|4270.6|4267.8|2803
1597280400000|2020-08-13 01:00:00|4273.6|4270.8|4280.5|4277.7|4287.4|4284.6|4271.4|4268.6|2582
1597284000000|2020-08-13 02:00:00|4280.6|4277.8|4286.7|4283.9|4286.7|4283.9|4276|4273.2|1577
1597287600000|2020-08-13 03:00:00|4286.5|4283.7|4285.7|4282.9|4289.7|4286.9|4284.3|4281.5|1610
1597291200000|2020-08-13 04:00:00|4285.1|4282.3|4282.7|4279.9|4287.1|4284.3|4282.7|4279.9|745
1597294800000|2020-08-13 05:00:00|4282.1|4279.3|4276.2|4273.4|4289.6|4286.8|4274.6|4271.8|2999
1597298400000|2020-08-13 06:00:00|4275.6|4272.8|4272.2|4269.4|4282.6|4279.8|4264.6|4261.8|4189
1597302000000|2020-08-13 07:00:00|4272.8|4270|4280.8|4278|4287.8|4285|4270.6|4267.8|10562
1597305600000|2020-08-13 08:00:00|4281|4278.2|4290.9|4288.1|4307.1|4304.3|4269.9|4267.1|12249
1597309200000|2020-08-13 09:00:00|4290|4287.2|4285.1|4282.3|4302.7|4299.9|4278.7|4275.9|10835
1597312800000|2020-08-13 10:00:00|4284.9|4282.1|4283.7|4280.9|4290.7|4287.9|4274.3|4271.5|6019
1597316400000|2020-08-13 11:00:00|4283.3|4280.5|4290.2|4287.4|4291.2|4288.4|4277.1|4274.3|7626
1597320000000|2020-08-13 12:00:00|4290|4287.2|4291.2|4288.4|4297.6|4294.8|4279.6|4276.8|8735
1597323600000|2020-08-13 13:00:00|4291.6|4288.8|4291.7|4288.9|4295.2|4292.4|4262|4259.2|34846
1597327200000|2020-08-13 14:00:00|4291.2|4288.4|4260.9|4258.1|4291.2|4288.4|4255.1|4252.3|26688
1597330800000|2020-08-13 15:00:00|4260.5|4257.7|4255.6|4252.8|4270.9|4268.1|4236.8|4234|41919
1597334400000|2020-08-13 16:00:00|4255.7|4252.9|4246.4|4243.6|4266.1|4263.3|4245|4242.2|27111
1597338000000|2020-08-13 17:00:00|4246|4243.2|4249.2|4246.4|4252|4249.2|4233|4230.2|23500
1597341600000|2020-08-13 18:00:00|4249|4246.2|4253.3|4250.5|4255.1|4252.3|4236.1|4233.3|39920
1597345200000|2020-08-13 19:00:00|4253.2|4250.4|4256.1|4253.3|4264.1|4261.3|4250.7|4247.9|7446
1597348800000|2020-08-13 20:00:00|4256.3|4253.5|4258.3|4255.5|4261.2|4258.4|4251.2|4248.4|4212
1597356000000|2020-08-13 22:00:00|4259.8|4257|4258.9|4256.1|4261.8|4259|4255.4|4252.6|1305
1597359600000|2020-08-13 23:00:00|4259|4256.2|4271.4|4268.6|4281.4|4278.6|4259|4256.2|2066
1597363200000|2020-08-14 00:00:00|4271|4268.2|4252.9|4250.1|4272.9|4270.1|4251.9|4249.1|3090
1597366800000|2020-08-14 01:00:00|4252.3|4249.5|4252.5|4249.7|4259.5|4256.7|4248.3|4245.5|2692
1597370400000|2020-08-14 02:00:00|4252.9|4250.1|4251|4248.2|4258.5|4255.7|4249.4|4246.6|1154
1597374000000|2020-08-14 03:00:00|4250.8|4248|4254.4|4251.6|4256.4|4253.6|4244.6|4241.8|1365
1597377600000|2020-08-14 04:00:00|4254|4251.2|4257.5|4254.7|4262.5|4259.7|4253|4250.2|849
1597381200000|2020-08-14 05:00:00|4257.1|4254.3|4261.1|4258.3|4266.7|4263.9|4257.1|4254.3|1402
1597384800000|2020-08-14 06:00:00|4261.5|4258.7|4252.1|4249.3|4267.7|4264.9|4252.1|4249.3|3189
1597388400000|2020-08-14 07:00:00|4251.7|4248.9|4226.6|4223.8|4253.1|4250.3|4217.7|4214.9|12091
1597392000000|2020-08-14 08:00:00|4226.7|4223.9|4224.5|4221.7|4234.1|4231.3|4213.6|4210.8|14967
1597395600000|2020-08-14 09:00:00|4224.1|4221.3|4222.1|4219.3|4224.5|4221.7|4203.5|4200.7|7029
1597399200000|2020-08-14 10:00:00|4222|4219.2|4234.1|4231.3|4234.6|4231.8|4215.1|4212.3|5035
1597402800000|2020-08-14 11:00:00|4234.6|4231.8|4247.7|4244.9|4256.6|4253.8|4234.1|4231.3|10701
1597406400000|2020-08-14 12:00:00|4247.9|4245.1|4233.9|4231.1|4254.8|4252|4226.8|4224|13080
1597410000000|2020-08-14 13:00:00|4234.4|4231.6|4249.2|4246.4|4253.8|4251|4221.9|4219.1|49495
1597413600000|2020-08-14 14:00:00|4249.1|4246.3|4237.9|4235.1|4252.2|4249.4|4224.8|4222|28184
1597417200000|2020-08-14 15:00:00|4237.4|4234.6|4237.8|4235|4239.9|4237.1|4224.9|4222.1|16653
1597420800000|2020-08-14 16:00:00|4237.9|4235.1|4220.8|4218|4239.8|4237|4217.9|4215.1|15046
1597424400000|2020-08-14 17:00:00|4220.7|4217.9|4204.7|4201.9|4230.8|4228|4190.4|4187.6|39996
1597428000000|2020-08-14 18:00:00|4204.8|4202|4233|4230.2|4236.9|4234.1|4200.7|4197.9|40368
1597431600000|2020-08-14 19:00:00|4233.4|4230.6|4242.5|4239.7|4243.1|4240.3|4233|4230.2|4985
1597435200000|2020-08-14 20:00:00|4242.1|4239.3|4247.6|4244.8|4250.1|4247.3|4239.1|4236.3|3322
1597615200000|2020-08-16 22:00:00|4249.9|4247.1|4258.6|4255.8|4269.1|4266.3|4238.5|4233.6|3424
1597618800000|2020-08-16 23:00:00|4259|4256.2|4257.1|4254.3|4260.6|4257.8|4253.6|4250.8|777
1597622400000|2020-08-17 00:00:00|4257.6|4254.8|4252.1|4249.3|4257.6|4254.8|4250.1|4247.3|1063
1597626000000|2020-08-17 01:00:00|4251.6|4248.8|4258.2|4255.4|4259.2|4256.4|4248.1|4245.3|1357
1597629600000|2020-08-17 02:00:00|4259.2|4256.4|4266.3|4263.5|4272.2|4269.4|4258.2|4255.4|2287
1597633200000|2020-08-17 03:00:00|4266.7|4263.9|4263.2|4260.4|4267.3|4264.5|4259.7|4256.9|1150
1597636800000|2020-08-17 04:00:00|4263.7|4260.9|4263.3|4260.5|4267.2|4264.4|4261.2|4258.4|756
1597640400000|2020-08-17 05:00:00|4263.2|4260.4|4267.3|4264.5|4274.7|4271.9|4263.2|4260.4|1774
1597644000000|2020-08-17 06:00:00|4266.8|4264|4258.3|4255.5|4270.3|4267.5|4253.3|4250.5|3827
1597647600000|2020-08-17 07:00:00|4259.2|4256.4|4254.3|4251.5|4270.8|4268|4249.3|4246.5|5875
1597651200000|2020-08-17 08:00:00|4255.3|4252.5|4231.8|4229|4260.3|4257.5|4229.4|4226.6|10079
1597654800000|2020-08-17 09:00:00|4231.3|4228.5|4221.4|4218.6|4236.4|4233.6|4215.4|4212.6|5724
1597658400000|2020-08-17 10:00:00|4220.4|4217.6|4228.4|4225.6|4229.5|4226.7|4217.4|4214.6|4237
1597662000000|2020-08-17 11:00:00|4227.9|4225.1|4224.4|4221.6|4229.4|4226.6|4217.4|4214.6|3909
1597665600000|2020-08-17 12:00:00|4224.5|4221.7|4220.5|4217.7|4225.5|4222.7|4209.5|4206.7|6138
1597669200000|2020-08-17 13:00:00|4221|4218.2|4276.6|4273.8|4280.6|4277.8|4219.5|4216.7|28298
1597672800000|2020-08-17 14:00:00|4277.5|4274.7|4282.6|4279.8|4285.6|4282.8|4268.6|4265.8|18036
1597676400000|2020-08-17 15:00:00|4282.1|4279.3|4259.6|4256.8|4289.7|4286.9|4258.7|4255.9|17119
1597680000000|2020-08-17 16:00:00|4260.6|4257.8|4279.7|4276.9|4283.7|4280.9|4259.6|4256.8|9266
1597683600000|2020-08-17 17:00:00|4280.2|4277.4|4309.3|4306.5|4309.8|4307|4278.7|4275.9|23462
1597687200000|2020-08-17 18:00:00|4308.8|4306|4310.8|4308|4325.5|4322|4305.7|4302.9|29989
1597690800000|2020-08-17 19:00:00|4310.3|4307.5|4310.9|4308.1|4314.3|4311.5|4303.8|4301|3807
1597694400000|2020-08-17 20:00:00|4311.9|4309.1|4308.4|4305.6|4313.9|4311.1|4307.8|4305|2977
1597701600000|2020-08-17 22:00:00|4305|4302.2|4307|4304.2|4308.9|4306.1|4299.9|4295.9|504
1597705200000|2020-08-17 23:00:00|4305|4302.2|4305|4302.2|4307|4304.2|4301|4298.2|722
1597708800000|2020-08-18 00:00:00|4304|4301.2|4308|4305.2|4314|4311.2|4302|4299.2|482
1597712400000|2020-08-18 01:00:00|4308.1|4305.3|4305.1|4302.3|4312.6|4309.8|4301.1|4298.3|396
1597716000000|2020-08-18 02:00:00|4304.1|4301.3|4293.1|4290.3|4305.1|4302.3|4290.1|4287.3|1002
1597719600000|2020-08-18 03:00:00|4292.1|4289.3|4297.1|4294.3|4300.1|4297.3|4292.1|4289.3|612
1597723200000|2020-08-18 04:00:00|4297.2|4294.4|4304.2|4301.4|4304.2|4301.4|4297.1|4294.3|243
1597726800000|2020-08-18 05:00:00|4303.2|4300.4|4296.2|4293.4|4304.2|4301.4|4292.2|4289.4|418
1597730400000|2020-08-18 06:00:00|4295.2|4292.4|4290.2|4287.4|4309.7|4306.9|4288.3|4285.5|1756
1597734000000|2020-08-18 07:00:00|4290.3|4287.5|4319.3|4316.5|4320.3|4317.5|4285.3|4282.5|2381
1597737600000|2020-08-18 08:00:00|4320.3|4317.5|4319.3|4316.5|4329.3|4326.5|4317.3|4314.5|1780
1597741200000|2020-08-18 09:00:00|4319.8|4317|4305.4|4302.6|4321.3|4318.5|4294.4|4291.6|1643
1597744800000|2020-08-18 10:00:00|4304.4|4301.6|4307.4|4304.6|4311.4|4308.6|4293.4|4290.6|2134
1597748400000|2020-08-18 11:00:00|4306.9|4304.1|4294.5|4291.7|4307.4|4304.6|4288.4|4285.6|2783
1597752000000|2020-08-18 12:00:00|4295.4|4292.6|4311.5|4308.7|4316.5|4313.7|4278.5|4275.7|5576
1597755600000|2020-08-18 13:00:00|4312.5|4309.7|4276.5|4273.7|4312.5|4309.7|4242.5|4239.7|14284
1597759200000|2020-08-18 14:00:00|4275.5|4272.7|4276.6|4273.8|4289.5|4286.7|4248.6|4245.8|8468
1597762800000|2020-08-18 15:00:00|4275.6|4272.8|4292.7|4289.9|4298.6|4295.8|4271.6|4268.8|14205
1597766400000|2020-08-18 16:00:00|4293.7|4290.9|4302.7|4299.9|4306.2|4303.4|4291.7|4288.9|8478
1597770000000|2020-08-18 17:00:00|4301.7|4298.9|4309.7|4306.9|4312.2|4309.4|4290.7|4287.9|3790
1597773600000|2020-08-18 18:00:00|4310.7|4307.9|4289.8|4287|4321.8|4319|4287.8|4285|17397
1597777200000|2020-08-18 19:00:00|4290.3|4287.5|4284.8|4282|4294.8|4292|4278.8|4276|2566
1597780800000|2020-08-18 20:00:00|4284.3|4281.5|4276.3|4273.5|4284.9|4281.5|4266.8|4264|2117
1597788000000|2020-08-18 22:00:00|4276.9|4274.1|4285.9|4283.1|4285.9|4283.1|4276.9|4273.5|182
1597791600000|2020-08-18 23:00:00|4284.9|4282.1|4290.9|4288.1|4292.9|4290.1|4284.9|4282.1|2404
1597795200000|2020-08-19 00:00:00|4291.9|4289.1|4287|4284.2|4293.9|4291.1|4282|4279.2|2443
1597798800000|2020-08-19 01:00:00|4287.5|4284.7|4293|4290.2|4298|4295.2|4286|4283.2|2592
1597802400000|2020-08-19 02:00:00|4294|4291.2|4295.1|4292.3|4298|4295.2|4293.1|4290.3|1486
1597806000000|2020-08-19 03:00:00|4295.6|4292.8|4290.1|4287.3|4297.1|4294.3|4289.1|4286.3|1842
1597809600000|2020-08-19 04:00:00|4291.1|4288.3|4287.2|4284.4|4291.1|4288.3|4285.1|4282.3|1200
1597813200000|2020-08-19 05:00:00|4286.2|4283.4|4282.2|4279.4|4290.2|4287.4|4279.2|4276.4|2189
1597816800000|2020-08-19 06:00:00|4281.2|4278.4|4287.2|4284.4|4288.2|4285.4|4275.2|4272.4|3734
1597820400000|2020-08-19 07:00:00|4286.7|4283.9|4284.3|4281.5|4292.8|4290|4274.3|4271.5|6978
1597824000000|2020-08-19 08:00:00|4284.8|4282|4279.3|4276.5|4284.8|4282|4262.3|4259.5|9214
1597827600000|2020-08-19 09:00:00|4278.3|4275.5|4279.4|4276.6|4289.3|4286.5|4277.3|4274.5|5214
1597831200000|2020-08-19 10:00:00|4278.4|4275.6|4278.4|4275.6|4283.4|4280.6|4267.4|4264.6|43776
1597834800000|2020-08-19 11:00:00|4277.4|4274.6|4278.4|4275.6|4281.4|4278.6|4272.4|4269.6|3317
1597838400000|2020-08-19 12:00:00|4277.5|4274.7|4275.5|4272.7|4278.5|4275.7|4267.5|4264.7|10631
1597842000000|2020-08-19 13:00:00|4274.5|4271.7|4265.5|4262.7|4290.5|4287.7|4259.5|4256.7|34167
1597845600000|2020-08-19 14:00:00|4265|4262.2|4275.5|4272.7|4306.5|4303.7|4257.5|4254.7|50542
1597849200000|2020-08-19 15:00:00|4276.5|4273.7|4317.5|4314.7|4323.5|4320.7|4271.5|4268.7|44784
1597852800000|2020-08-19 16:00:00|4318.5|4315.7|4305.6|4302.8|4323.5|4320.7|4295.5|4292.7|26944
1597856400000|2020-08-19 17:00:00|4304.6|4301.8|4310.1|4307.3|4314.6|4311.8|4298.6|4295.8|16682
1597860000000|2020-08-19 18:00:00|4310.6|4307.8|4309.6|4306.8|4321.6|4318.8|4289.6|4286.8|41289
1597863600000|2020-08-19 19:00:00|4309.1|4306.3|4301.6|4298.8|4310.6|4307.8|4293.6|4290.8|9045
1597867200000|2020-08-19 20:00:00|4300.7|4297.9|4297.7|4294.9|4306.7|4303.9|4297.7|4294.9|5238
1597874400000|2020-08-19 22:00:00|4295.7|4292.9|4291.7|4288.9|4299.2|4296.4|4290.7|4287.9|1295
1597878000000|2020-08-19 23:00:00|4291.2|4288.4|4285.8|4283|4293.8|4291|4284.8|4282|1243
1597881600000|2020-08-20 00:00:00|4287.7|4284.9|4282.8|4280|4290.3|4287.5|4279.3|4276.5|3305
1597885200000|2020-08-20 01:00:00|4283.3|4280.5|4272.9|4270.1|4283.8|4281|4270.9|4268.1|4746
1597888800000|2020-08-20 02:00:00|4272.8|4270|4269.9|4267.1|4275.9|4273.1|4265.9|4263.1|4463
1597892400000|2020-08-20 03:00:00|4270.4|4267.6|4274.9|4272.1|4275.4|4272.6|4267.9|4265.1|2875
1597896000000|2020-08-20 04:00:00|4273.9|4271.1|4269|4266.2|4275.9|4273.1|4269|4266.2|1625
1597899600000|2020-08-20 05:00:00|4270|4267.2|4272.5|4269.7|4275|4272.2|4269|4266.2|2389
1597903200000|2020-08-20 06:00:00|4272|4269.2|4278|4275.2|4279.1|4276.3|4269|4266.2|4608
1597906800000|2020-08-20 07:00:00|4279|4276.2|4281|4278.2|4283.1|4280.3|4272|4269.2|7395
1597910400000|2020-08-20 08:00:00|4280.1|4277.3|4278.1|4275.3|4285.1|4282.3|4265.1|4262.3|12187
1597914000000|2020-08-20 09:00:00|4277.1|4274.3|4264.2|4261.4|4279.1|4276.3|4263.1|4260.3|7028
1597917600000|2020-08-20 10:00:00|4264.1|4261.3|4274.2|4271.4|4277.2|4274.4|4263.1|4260.3|6067
1597921200000|2020-08-20 11:00:00|4274.7|4271.9|4270.2|4267.4|4276.2|4273.4|4268.1|4265.3|4388
1597924800000|2020-08-20 12:00:00|4269.7|4266.9|4278.2|4275.4|4281.2|4278.4|4240.3|4237.5|24207
1597928400000|2020-08-20 13:00:00|4277.2|4274.4|4174.4|4171.6|4278.2|4275.4|4170.4|4167.6|84942
1597932000000|2020-08-20 14:00:00|4173.4|4170.6|4284.2|4281.4|4291.2|4288.4|4167.4|4164.6|78345
1597935600000|2020-08-20 15:00:00|4285.2|4282.4|4276.3|4273.5|4288.2|4285.4|4260.2|4257.4|35054
1597939200000|2020-08-20 16:00:00|4277.3|4274.5|4273.4|4270.6|4279.3|4276.5|4258.4|4255.6|16918
1597942800000|2020-08-20 17:00:00|4273.9|4271.1|4268.5|4265.7|4284.5|4281.7|4266.5|4263.7|16891
1597946400000|2020-08-20 18:00:00|4269.5|4266.7|4282.4|4279.6|4289.8|4287|4265.5|4262.7|33329
1597950000000|2020-08-20 19:00:00|4282.9|4280.1|4280.5|4277.7|4289.4|4286.6|4277.4|4274.6|5184
1597953600000|2020-08-20 20:00:00|4281.4|4278.6|4278.5|4275.7|4282.5|4279.7|4276.5|4273.7|2687
1597960800000|2020-08-20 22:00:00|4276.6|4273.8|4285.5|4282.7|4288.4|4284.7|4276.6|4273.8|1078
1597964400000|2020-08-20 23:00:00|4286.5|4283.7|4294.5|4291.7|4295.5|4292.7|4282.5|4279.7|1381
1597968000000|2020-08-21 00:00:00|4293.6|4290.8|4287.6|4284.8|4296.5|4293.7|4286.6|4283.8|2814
1597971600000|2020-08-21 01:00:00|4288|4285.2|4293.6|4290.8|4294.6|4291.8|4283.6|4280.8|3423
1597975200000|2020-08-21 02:00:00|4293.1|4290.3|4294.6|4291.8|4295.6|4292.8|4290.6|4287.8|2132
1597978800000|2020-08-21 03:00:00|4295.6|4292.8|4294.6|4291.8|4295.6|4292.8|4289.6|4286.8|1798
1597982400000|2020-08-21 04:00:00|4293.6|4290.8|4296.7|4293.9|4298.7|4295.9|4293.6|4290.8|1537
1597986000000|2020-08-21 05:00:00|4297.6|4294.8|4289.8|4287|4298.7|4295.9|4286.7|4283.9|2223
1597989600000|2020-08-21 06:00:00|4290.7|4287.9|4286.8|4284|4291.7|4288.9|4281.8|4279|3151
1597993200000|2020-08-21 07:00:00|4287.3|4284.5|4273.3|4270.5|4288.8|4286|4265.8|4263|8245
1597996800000|2020-08-21 08:00:00|4272.8|4270|4259.8|4257|4272.8|4270|4250.9|4248.1|12553
1598000400000|2020-08-21 09:00:00|4259.9|4257.1|4253.9|4251.1|4261.9|4259.1|4246.9|4244.1|6747
1598004000000|2020-08-21 10:00:00|4253|4250.2|4241.9|4239.1|4258.8|4256|4235.9|4233.1|9440
1598007600000|2020-08-21 11:00:00|4242|4239.2|4221.9|4219.1|4242|4239.2|4219.9|4217.1|10599
1598011200000|2020-08-21 12:00:00|4220.9|4218.1|4240.1|4237.3|4252.9|4250.1|4218|4215.2|15410
1598014800000|2020-08-21 13:00:00|4241|4238.2|4207.6|4204.8|4241.1|4238.3|4180.2|4177.4|62096
1598018400000|2020-08-21 14:00:00|4207.2|4204.4|4206.1|4203.3|4239|4236.2|4199.1|4196.3|41742
1598022000000|2020-08-21 15:00:00|4205.2|4202.4|4153.7|4150.9|4210.1|4207.3|4149.7|4146.9|48676
1598025600000|2020-08-21 16:00:00|4154.2|4151.4|4172.2|4169.4|4173.2|4170.4|4152.3|4149.5|20221
1598029200000|2020-08-21 17:00:00|4172.7|4169.9|4211.1|4208.3|4215.1|4212.3|4167.2|4164.4|27188
1598032800000|2020-08-21 18:00:00|4210.6|4207.8|4237.1|4234.3|4241.2|4238.4|4208.1|4205.3|31220
1598036400000|2020-08-21 19:00:00|4236.2|4233.4|4231.1|4228.3|4239.1|4236.3|4227.2|4224.4|7980
1598040000000|2020-08-21 20:00:00|4231.2|4228.4|4229.7|4226.9|4235.3|4231.4|4228.1|4224.2|3395
1598220000000|2020-08-23 22:00:00|4248.7|4245.9|4252.8|4250|4275.7|4272.9|4236.8|4234|5975
1598223600000|2020-08-23 23:00:00|4253.6|4250.8|4247.9|4245.1|4256.7|4253.9|4244.9|4242.1|1421
1598227200000|2020-08-24 00:00:00|4247.8|4245|4250|4247.2|4251.9|4249.1|4233|4230.2|4586
1598230800000|2020-08-24 01:00:00|4250.8|4248|4249.1|4246.3|4254.9|4252.1|4241|4238.2|3853
1598234400000|2020-08-24 02:00:00|4249|4246.2|4240.1|4237.3|4252.1|4249.3|4240|4237.2|2120
1598238000000|2020-08-24 03:00:00|4240.6|4237.8|4237.2|4234.4|4242.1|4239.3|4235.1|4232.3|2862
1598241600000|2020-08-24 04:00:00|4238.2|4235.4|4233.3|4230.5|4238.2|4235.4|4231.3|4228.5|1103
1598245200000|2020-08-24 05:00:00|4233.4|4230.6|4244.3|4241.5|4247.3|4244.5|4229.2|4226.4|2872
1598248800000|2020-08-24 06:00:00|4245.2|4242.4|4247.3|4244.5|4250.2|4247.4|4241.3|4238.5|3101
1598252400000|2020-08-24 07:00:00|4247.4|4244.6|4267.6|4264.8|4271.1|4268.3|4247.3|4244.5|8869
1598256000000|2020-08-24 08:00:00|4267.7|4264.9|4265.3|4262.5|4273.2|4270.4|4257.7|4254.9|9972
1598259600000|2020-08-24 09:00:00|4266.2|4263.4|4271.3|4268.5|4274.2|4271.4|4259.2|4256.4|5450
1598263200000|2020-08-24 10:00:00|4271.8|4269|4269.2|4266.4|4276.8|4274|4266.2|4263.4|4150
1598266800000|2020-08-24 11:00:00|4269.3|4266.5|4281.3|4278.5|4285.3|4282.5|4267.3|4264.5|5760
1598270400000|2020-08-24 12:00:00|4281.4|4278.6|4279.3|4276.5|4287.2|4284.4|4271.5|4268.7|15648
1598274000000|2020-08-24 13:00:00|4280.3|4277.5|4248.7|4245.9|4294.1|4291.3|4241.3|4238.5|43648
1598277600000|2020-08-24 14:00:00|4249.1|4246.3|4262.7|4259.9|4282.5|4279.7|4247.6|4244.8|33405
1598281200000|2020-08-24 15:00:00|4262.6|4259.8|4263.7|4260.9|4285.6|4282.8|4256.6|4253.8|27616
1598284800000|2020-08-24 16:00:00|4264.5|4261.7|4245|4242.2|4267.6|4264.8|4244.1|4241.3|25313
1598288400000|2020-08-24 17:00:00|4245.1|4242.3|4268.2|4265.4|4273.2|4270.4|4244.1|4241.3|17716
1598292000000|2020-08-24 18:00:00|4268|4265.2|4248.6|4245.8|4274.1|4271.3|4246.4|4243.6|35391
1598295600000|2020-08-24 19:00:00|4249.4|4246.6|4249.6|4246.8|4251.4|4248.6|4240.1|4237.3|6175
1598299200000|2020-08-24 20:00:00|4249.5|4246.7|4245.6|4242.8|4250.6|4247.8|4243.6|4240.8|2138
1598306400000|2020-08-24 22:00:00|4244.6|4241.8|4254.5|4251.7|4256.5|4253.7|4243.6|4240.8|1646
1598310000000|2020-08-24 23:00:00|4254.6|4251.8|4257.7|4254.9|4260.6|4257.8|4249.6|4246.8|1118
1598313600000|2020-08-25 00:00:00|4257.6|4254.8|4257.8|4255|4262.6|4259.8|4252.8|4250|2519
1598317200000|2020-08-25 01:00:00|4257.7|4254.9|4263.8|4261|4266.2|4263.4|4256.8|4254|2746
1598320800000|2020-08-25 02:00:00|4264.8|4262|4265.9|4263.1|4266.8|4264|4261.9|4259.1|1348
1598324400000|2020-08-25 03:00:00|4266.3|4263.5|4263.9|4261.1|4266.9|4264.1|4261.9|4259.1|1172
1598328000000|2020-08-25 04:00:00|4264.8|4262|4255|4252.2|4265.7|4262.9|4254.9|4252.1|1965
1598331600000|2020-08-25 05:00:00|4254.9|4252.1|4258|4255.2|4263.8|4261|4254|4251.2|1711
1598335200000|2020-08-25 06:00:00|4258.8|4256|4266.5|4263.7|4267.9|4265.1|4257.8|4255|4711
1598338800000|2020-08-25 07:00:00|4266|4263.2|4254.9|4252.1|4268.9|4266.1|4252.1|4249.3|6964
1598342400000|2020-08-25 08:00:00|4255.1|4252.3|4265|4262.2|4269.7|4266.9|4254|4251.2|9968
1598346000000|2020-08-25 09:00:00|4265.9|4263.1|4268.2|4265.4|4270|4267.2|4255.9|4253.1|4690
1598349600000|2020-08-25 10:00:00|4268.1|4265.3|4277|4274.2|4287|4284.2|4267.2|4264.4|6817
1598353200000|2020-08-25 11:00:00|4276.2|4273.4|4288.1|4285.3|4291|4288.2|4276.2|4273.4|7035
1598356800000|2020-08-25 12:00:00|4288.2|4285.4|4309.5|4306.7|4310.3|4307.5|4288.2|4285.4|20643
1598360400000|2020-08-25 13:00:00|4311.1|4308.3|4328.8|4326|4363.5|4360.7|4305.5|4302.7|79401
1598364000000|2020-08-25 14:00:00|4328.7|4325.9|4314.5|4311.7|4337.7|4334.9|4285.6|4282.8|44247
1598367600000|2020-08-25 15:00:00|4315.3|4312.5|4331.3|4328.5|4341|4338.2|4306.4|4303.6|32566
1598371200000|2020-08-25 16:00:00|4331.2|4328.4|4341.9|4339.1|4350.1|4347.3|4325.2|4322.4|22496
1598374800000|2020-08-25 17:00:00|4341.8|4339|4338.1|4335.3|4354.8|4352|4333.8|4331|16712
1598378400000|2020-08-25 18:00:00|4338.9|4336.1|4335.3|4332.5|4350.2|4347.4|4324.1|4321.3|29486
1598382000000|2020-08-25 19:00:00|4334.5|4331.7|4343.2|4340.4|4345.3|4342.5|4334.3|4331.5|5507
1598385600000|2020-08-25 20:00:00|4343.3|4340.5|4347.3|4344.5|4349.5|4346.7|4340.2|4337.4|5204
1598392800000|2020-08-25 22:00:00|4347.4|4344.6|4349.4|4346.6|4353.4|4350.6|4343.3|4340.5|1234
1598396400000|2020-08-25 23:00:00|4350.3|4347.5|4346.3|4343.5|4355.1|4352.3|4345.5|4342.7|961
1598400000000|2020-08-26 00:00:00|4345.9|4343.1|4339.7|4336.9|4349.5|4346.7|4330.5|4327.7|3843
1598403600000|2020-08-26 01:00:00|4339.6|4336.8|4338.5|4335.7|4343.5|4340.7|4335.6|4332.8|2214
1598407200000|2020-08-26 02:00:00|4338.4|4335.6|4346.4|4343.6|4348.2|4345.4|4336.6|4333.8|1939
1598410800000|2020-08-26 03:00:00|4346.3|4343.5|4343.3|4340.5|4346.4|4343.6|4341.3|4338.5|989
1598414400000|2020-08-26 04:00:00|4343.5|4340.7|4345.5|4342.7|4348.4|4345.6|4341.5|4338.7|938
1598418000000|2020-08-26 05:00:00|4344.5|4341.7|4336.9|4334.1|4347.5|4344.7|4336.5|4333.7|1439
1598421600000|2020-08-26 06:00:00|4337.3|4334.5|4340.5|4337.7|4347.5|4344.7|4332.3|4329.5|3753
1598425200000|2020-08-26 07:00:00|4340.3|4337.5|4343.5|4340.7|4353.4|4350.6|4329.5|4326.7|7605
1598428800000|2020-08-26 08:00:00|4344.5|4341.7|4338.5|4335.7|4349.4|4346.6|4327.6|4324.8|10348
1598432400000|2020-08-26 09:00:00|4338.9|4336.1|4335.6|4332.8|4351.4|4348.6|4334.6|4331.8|4754
1598436000000|2020-08-26 10:00:00|4335.5|4332.7|4324.8|4322|4336.6|4333.8|4318.7|4315.9|7434
1598439600000|2020-08-26 11:00:00|4324.7|4321.9|4320|4317.2|4330.9|4328.1|4319|4316.2|5943
1598443200000|2020-08-26 12:00:00|4319.9|4317.1|4322|4319.2|4336|4333.2|4309|4306.2|14106
1598446800000|2020-08-26 13:00:00|4323|4320.2|4362.2|4359.4|4374.6|4371.8|4321|4318.2|43268
1598450400000|2020-08-26 14:00:00|4362.6|4359.8|4360.5|4357.7|4385.4|4382.6|4350.9|4348.1|39043
1598454000000|2020-08-26 15:00:00|4360.4|4357.6|4348.3|4345.5|4363.6|4360.8|4328.9|4326.1|29401
1598457600000|2020-08-26 16:00:00|4348.7|4345.9|4340.7|4337.9|4359.7|4356.9|4335.7|4332.9|16475
1598461200000|2020-08-26 17:00:00|4340.8|4338|4359.5|4356.7|4363.3|4360.5|4335.7|4332.9|13335
1598464800000|2020-08-26 18:00:00|4358.8|4356|4343.9|4341.1|4362.6|4359.8|4340|4337.2|25460
1598468400000|2020-08-26 19:00:00|4343.8|4341|4346.8|4344|4351.3|4348.5|4341.1|4338.3|7470
1598472000000|2020-08-26 20:00:00|4346.4|4343.6|4350.8|4348|4354.3|4351.5|4345.3|4342.5|3176
1598479200000|2020-08-26 22:00:00|4355.9|4353.1|4350.8|4348|4358.5|4355.7|4348.8|4346|3048
1598482800000|2020-08-26 23:00:00|4351.5|4348.7|4350.7|4347.9|4353.7|4350.9|4349.7|4346.9|582
1598486400000|2020-08-27 00:00:00|4350.3|4347.5|4346.5|4343.7|4350.7|4347.9|4340.7|4337.9|3347
1598490000000|2020-08-27 01:00:00|4346.6|4343.8|4344.7|4341.9|4353.5|4350.7|4342.8|4340|2254
1598493600000|2020-08-27 02:00:00|4344.8|4342|4339.8|4337|4346.5|4343.7|4334.8|4332|2625
1598497200000|2020-08-27 03:00:00|4340.6|4337.8|4347|4344.2|4348|4345.2|4339.8|4337|3604
1598500800000|2020-08-27 04:00:00|4346.1|4343.3|4346.9|4344.1|4349.1|4346.3|4345.1|4342.3|808
1598504400000|2020-08-27 05:00:00|4346.5|4343.7|4351.9|4349.1|4351.9|4349.1|4345|4342.2|1520
1598508000000|2020-08-27 06:00:00|4351.2|4348.4|4346.1|4343.3|4352.9|4350.1|4338|4335.2|2794
1598511600000|2020-08-27 07:00:00|4345.4|4342.6|4351.8|4349|4353.8|4351|4328.4|4325.6|9169
1598515200000|2020-08-27 08:00:00|4352.5|4349.7|4334.8|4332|4352.5|4349.7|4331.7|4328.9|7006
1598518800000|2020-08-27 09:00:00|4334.7|4331.9|4341.1|4338.3|4343.1|4340.3|4330.8|4328|6261
1598522400000|2020-08-27 10:00:00|4341|4338.2|4334.9|4332.1|4341|4338.2|4328.9|4326.1|4219
1598526000000|2020-08-27 11:00:00|4334.8|4332|4316.7|4313.9|4336.9|4334.1|4305.6|4302.8|17230
1598529600000|2020-08-27 12:00:00|4317.2|4314.4|4323.3|4320.5|4340.3|4337.5|4314.7|4311.9|14533
1598533200000|2020-08-27 13:00:00|4323.4|4320.6|4312|4309.2|4350.2|4347.4|4292.2|4289.4|54596
1598536800000|2020-08-27 14:00:00|4311.6|4308.8|4266|4263.2|4312|4309.2|4255.8|4253|44693
1598540400000|2020-08-27 15:00:00|4265.3|4262.5|4327.3|4324.5|4330.4|4327.6|4246.1|4243.3|49673
1598544000000|2020-08-27 16:00:00|4327.7|4324.9|4276.6|4273.8|4329.3|4326.5|4274.6|4271.8|20127
1598547600000|2020-08-27 17:00:00|4276.7|4273.9|4298.4|4295.6|4303.5|4300.7|4268.6|4265.8|15147
1598551200000|2020-08-27 18:00:00|4297.6|4294.8|4306.9|4304.1|4319.7|4316.9|4291.1|4288.3|30489
1598554800000|2020-08-27 19:00:00|4307|4304.2|4308.9|4306.1|4313|4310.2|4303.9|4301.1|3826
1598558400000|2020-08-27 20:00:00|4309.6|4306.8|4309.6|4306.8|4312.2|4309.4|4305.9|4303.1|2680
1598565600000|2020-08-27 22:00:00|4307.1|4304.3|4298.5|4295.7|4309.8|4307|4298.5|4295.7|2982
1598569200000|2020-08-27 23:00:00|4298.7|4295.9|4303.7|4300.9|4304.7|4301.9|4297.6|4294.8|1190
1598572800000|2020-08-28 00:00:00|4303.6|4300.8|4298.9|4296.1|4305.7|4302.9|4291.6|4288.8|3594
1598576400000|2020-08-28 01:00:00|4298.7|4295.9|4303.6|4300.8|4304.6|4301.8|4286.8|4284|2541
1598580000000|2020-08-28 02:00:00|4304.6|4301.8|4312|4309.2|4316.9|4314.1|4299.9|4297.1|5013
1598583600000|2020-08-28 03:00:00|4312.7|4309.9|4309.7|4306.9|4313.7|4310.9|4305.7|4302.9|1129
1598587200000|2020-08-28 04:00:00|4310.7|4307.9|4316.8|4314|4317|4314.2|4305.9|4303.1|1351
1598590800000|2020-08-28 05:00:00|4316.4|4313.6|4308.9|4306.1|4320.8|4318|4301.8|4299|4881
1598594400000|2020-08-28 06:00:00|4308.8|4306|4303.8|4301|4316.1|4313.3|4303.8|4301|2579
1598598000000|2020-08-28 07:00:00|4303.1|4300.3|4293|4290.2|4307.1|4304.3|4284.8|4282|8143
1598601600000|2020-08-28 08:00:00|4293.1|4290.3|4296.9|4294.1|4304.9|4302.1|4286.5|4283.7|8867
1598605200000|2020-08-28 09:00:00|4296.2|4293.4|4311.9|4309.1|4315.8|4313|4293.9|4291.1|9956
1598608800000|2020-08-28 10:00:00|4311.8|4309|4322.8|4320|4324.7|4321.9|4301.9|4299.1|6632
1598612400000|2020-08-28 11:00:00|4323.8|4321|4313.9|4311.1|4326.7|4323.9|4300.8|4298|7084
1598616000000|2020-08-28 12:00:00|4313.1|4310.3|4317.7|4314.9|4319.2|4316.4|4304|4301.2|8930
1598619600000|2020-08-28 13:00:00|4318|4315.2|4308.5|4305.7|4350.8|4348|4305.1|4302.3|56058
1598623200000|2020-08-28 14:00:00|4309.2|4306.4|4298.6|4295.8|4309.5|4306.7|4280.8|4278|44148
1598626800000|2020-08-28 15:00:00|4299.3|4296.5|4310.5|4307.7|4325|4322.2|4292.3|4289.5|24840
1598630400000|2020-08-28 16:00:00|4310.3|4307.5|4312.4|4309.6|4321.6|4318.8|4308.3|4305.5|12634
1598634000000|2020-08-28 17:00:00|4313.1|4310.3|4307.7|4304.9|4319.2|4316.4|4301.7|4298.9|12253
1598637600000|2020-08-28 18:00:00|4307.5|4304.7|4307.6|4304.8|4322.1|4319.3|4300.6|4297.8|22623
1598641200000|2020-08-28 19:00:00|4307.4|4304.6|4309.6|4306.8|4313.5|4310.7|4307.1|4304.3|2142
1598644800000|2020-08-28 20:00:00|4310.1|4307.3|4307.2|4304.4|4311.6|4308.8|4303.8|4301|3160
1598824800000|2020-08-30 22:00:00|4306.2|4303.4|4314.7|4311.9|4316.5|4313.7|4305.2|4301.5|1093
1598828400000|2020-08-30 23:00:00|4314.9|4312.1|4316.8|4314|4318.8|4316|4312.7|4309.9|652
1598832000000|2020-08-31 00:00:00|4316.6|4313.8|4326|4323.2|4329.8|4327|4315.8|4313|2261
1598835600000|2020-08-31 01:00:00|4325.8|4323|4327|4324.2|4327.8|4325|4320|4317.2|1552
1598839200000|2020-08-31 02:00:00|4326.8|4324|4327.1|4324.3|4328.3|4325.5|4324|4321.2|1074
1598842800000|2020-08-31 03:00:00|4327.7|4324.9|4328.1|4325.3|4332.7|4329.9|4326.1|4323.3|1455
1598846400000|2020-08-31 04:00:00|4327.9|4325.1|4325.2|4322.4|4329.1|4326.3|4325.2|4322.4|492
1598850000000|2020-08-31 05:00:00|4325|4322.2|4323|4320.2|4327.2|4324.4|4320|4317.2|1433
1598853600000|2020-08-31 06:00:00|4323.2|4320.4|4342.1|4339.3|4347.2|4344.4|4322.2|4319.4|5141
1598857200000|2020-08-31 07:00:00|4341.9|4339.1|4345.3|4342.5|4352.2|4349.4|4337.9|4335.1|5141
1598860800000|2020-08-31 08:00:00|4346.1|4343.3|4361.9|4359.1|4362.9|4360.1|4346.1|4343.3|9020
1598864400000|2020-08-31 09:00:00|4361.8|4359|4362|4359.2|4367.2|4364.4|4354.1|4351.3|4847
1598868000000|2020-08-31 10:00:00|4361.6|4358.8|4360.4|4357.6|4370.4|4367.6|4356|4353.2|4865
1598871600000|2020-08-31 11:00:00|4360.2|4357.4|4355.3|4352.5|4367.1|4364.3|4350|4347.2|5936
1598875200000|2020-08-31 12:00:00|4355.4|4352.6|4342.4|4339.6|4358.3|4355.5|4338.1|4335.3|12629
1598878800000|2020-08-31 13:00:00|4342.7|4339.9|4320.8|4318|4350.1|4347.3|4311.1|4308.3|27720
1598882400000|2020-08-31 14:00:00|4321|4318.2|4331.2|4328.4|4332.2|4329.4|4314.1|4311.3|22984
1598886000000|2020-08-31 15:00:00|4331.8|4329|4323.3|4320.5|4336.4|4333.6|4297.2|4294.4|33777
1598889600000|2020-08-31 16:00:00|4323.1|4320.3|4309.9|4307.1|4325.5|4322.7|4303.9|4301.1|16206
1598893200000|2020-08-31 17:00:00|4309.5|4306.7|4286.9|4284.1|4309.5|4306.7|4284.9|4282.1|16668
1598896800000|2020-08-31 18:00:00|4287.7|4284.9|4293.6|4290.8|4294.3|4291.5|4267.8|4265|32842
1598900400000|2020-08-31 19:00:00|4293.4|4290.6|4289.8|4287|4301.8|4299|4289.8|4287|4568
1598904000000|2020-08-31 20:00:00|4289.4|4286.6|4294.3|4291.5|4296.6|4293.8|4286.2|4283.4|4263
1598911200000|2020-08-31 22:00:00|4298.1|4295.3|4297.1|4294.3|4302.4|4299.3|4293.1|4290.3|1113
1598914800000|2020-08-31 23:00:00|4297.3|4294.5|4303.2|4300.4|4304.4|4301.6|4296.2|4293.4|717
1598918400000|2020-09-01 00:00:00|4302.6|4299.8|4295.2|4292.4|4308.4|4305.6|4294.2|4291.4|2482
1598922000000|2020-09-01 01:00:00|4295.4|4292.6|4303.2|4300.4|4304.4|4301.6|4290|4287.2|2314
1598925600000|2020-09-01 02:00:00|4303|4300.2|4312.1|4309.3|4312.3|4309.5|4302|4299.2|2569
1598929200000|2020-09-01 03:00:00|4312.3|4309.5|4312.5|4309.7|4316.1|4313.3|4303.1|4300.3|3060
1598932800000|2020-09-01 04:00:00|4312.8|4310|4311.3|4308.5|4316.3|4313.5|4310.5|4307.7|1558
1598936400000|2020-09-01 05:00:00|4311.1|4308.3|4316.2|4313.4|4321.2|4318.4|4311.1|4308.3|1935
1598940000000|2020-09-01 06:00:00|4316.4|4313.6|4322.6|4319.8|4324.4|4321.6|4309.2|4306.4|2914
1598943600000|2020-09-01 07:00:00|4321.6|4318.8|4329.3|4326.5|4335.7|4332.9|4316.6|4313.8|8063
1598947200000|2020-09-01 08:00:00|4329.7|4326.9|4314.5|4311.7|4332.3|4329.5|4311.3|4308.5|10258
1598950800000|2020-09-01 09:00:00|4314.7|4311.9|4318.5|4315.7|4323.7|4320.9|4307.3|4304.5|5660
1598954400000|2020-09-01 10:00:00|4318.3|4315.5|4322.6|4319.8|4328.5|4325.7|4314.7|4311.9|4233
1598958000000|2020-09-01 11:00:00|4322.4|4319.6|4322.8|4320|4327.4|4324.6|4317.8|4315|3625
1598961600000|2020-09-01 12:00:00|4323.1|4320.3|4315.4|4312.6|4325.4|4322.6|4313.4|4310.6|6935
1598965200000|2020-09-01 13:00:00|4315.8|4313|4341.5|4338.7|4350.5|4347.7|4297.9|4295.1|50153
1598968800000|2020-09-01 14:00:00|4342.1|4339.3|4342.5|4339.7|4355.1|4352.3|4328.1|4325.3|37275
1598972400000|2020-09-01 15:00:00|4342.7|4339.9|4327.5|4324.7|4350.3|4347.5|4317.5|4314.7|32531
1598976000000|2020-09-01 16:00:00|4327.3|4324.5|4328.6|4325.8|4334|4331.2|4324|4321.2|18477
1598979600000|2020-09-01 17:00:00|4328.8|4326|4304.9|4302.1|4328.8|4326|4299.4|4296.6|23048
1598983200000|2020-09-01 18:00:00|4304.7|4301.9|4290.7|4287.9|4308.4|4305.6|4287.1|4284.3|34141
1598986800000|2020-09-01 19:00:00|4290.5|4287.7|4303.9|4301.1|4306.9|4304.1|4290.3|4287.5|6301
1598990400000|2020-09-01 20:00:00|4304.1|4301.3|4314.2|4311.4|4323.5|4320.7|4302.9|4300.1|5257
1598997600000|2020-09-01 22:00:00|4316.2|4313.4|4315.1|4312.3|4321.2|4318.4|4311|4308.2|1449
1599001200000|2020-09-01 23:00:00|4315.3|4312.5|4321.1|4318.3|4324.3|4321.5|4315.1|4312.3|1187
1599004800000|2020-09-02 00:00:00|4320.6|4317.8|4324.1|4321.3|4330.1|4327.3|4317.1|4314.3|2651
1599008400000|2020-09-02 01:00:00|4323.6|4320.8|4326.6|4323.8|4329.4|4326.6|4323.1|4320.3|2008
1599012000000|2020-09-02 02:00:00|4326.4|4323.6|4327.6|4324.8|4330.6|4327.8|4325.2|4322.4|1631
1599015600000|2020-09-02 03:00:00|4327.2|4324.4|4327.5|4324.7|4327.7|4324.9|4323.2|4320.4|1119
1599019200000|2020-09-02 04:00:00|4327.7|4324.9|4324.3|4321.5|4328|4325.2|4322.5|4319.7|917
1599022800000|2020-09-02 05:00:00|4323.7|4320.9|4331.3|4328.5|4333.3|4330.5|4323.3|4320.5|2099
1599026400000|2020-09-02 06:00:00|4331.5|4328.7|4330.6|4327.8|4335.3|4332.5|4324.4|4321.6|3580
1599030000000|2020-09-02 07:00:00|4330.8|4328|4324.4|4321.6|4334.8|4332|4324.4|4321.6|5228
1599033600000|2020-09-02 08:00:00|4323.8|4321|4312.9|4310.1|4332.6|4329.8|4310.9|4308.1|8542
1599037200000|2020-09-02 09:00:00|4313.4|4310.6|4305.1|4302.3|4313.4|4310.6|4296.5|4293.7|12194
1599040800000|2020-09-02 10:00:00|4304.9|4302.1|4311.4|4308.6|4315.4|4312.6|4298.2|4295.4|5252
1599044400000|2020-09-02 11:00:00|4311.7|4308.9|4318.4|4315.6|4323|4320.2|4310.2|4307.4|6022
1599048000000|2020-09-02 12:00:00|4319|4316.2|4313.6|4310.8|4325|4322.2|4306.6|4303.8|9706
1599051600000|2020-09-02 13:00:00|4314|4311.2|4259|4256.2|4314|4311.2|4255|4252.2|50039
1599055200000|2020-09-02 14:00:00|4258.5|4255.7|4212.5|4209.7|4294.8|4292|4202|4199.2|98296
1599058800000|2020-09-02 15:00:00|4213|4210.2|4181.5|4178.7|4216.5|4213.7|4177.5|4174.7|57152
1599062400000|2020-09-02 16:00:00|4181|4178.2|4174.3|4171.5|4193.5|4190.7|4172.5|4169.7|27866
1599066000000|2020-09-02 17:00:00|4174.5|4171.7|4152|4149.2|4199.6|4196.8|4150|4147.2|28234
1599069600000|2020-09-02 18:00:00|4152.6|4149.8|4151.1|4148.3|4173.6|4170.8|4140.1|4137.3|53609
1599073200000|2020-09-02 19:00:00|4151.6|4148.8|4173.7|4170.9|4177.1|4174.3|4148.1|4145.3|7247
1599076800000|2020-09-02 20:00:00|4173.9|4171.1|4175.3|4172.5|4183.7|4180.9|4170.5|4167.7|4749
1599084000000|2020-09-02 22:00:00|4172.5|4169.7|4186|4183.2|4194.6|4191.8|4172.5|4169.7|2348
1599087600000|2020-09-02 23:00:00|4185.8|4183|4194.1|4191.3|4195.3|4192.5|4183|4180.2|1312
1599091200000|2020-09-03 00:00:00|4193.5|4190.7|4180.9|4178.1|4196.1|4193.3|4179.1|4176.3|5035
1599094800000|2020-09-03 01:00:00|4180.4|4177.6|4186.9|4184.1|4189.4|4186.6|4164.4|4161.6|7284
1599098400000|2020-09-03 02:00:00|4186.2|4183.4|4179|4176.2|4187|4184.2|4178|4175.2|2056
1599102000000|2020-09-03 03:00:00|4179.8|4177|4178.3|4175.5|4180.2|4177.4|4172.2|4169.4|1552
1599105600000|2020-09-03 04:00:00|4178.5|4175.7|4171.1|4168.3|4178.5|4175.7|4169.1|4166.3|1394
1599109200000|2020-09-03 05:00:00|4171.3|4168.5|4160.6|4157.8|4172.3|4169.5|4157.1|4154.3|3063
1599112800000|2020-09-03 06:00:00|4160.4|4157.6|4156.2|4153.4|4173.6|4170.8|4152.4|4149.6|4705
1599116400000|2020-09-03 07:00:00|4155.6|4152.8|4142.9|4140.1|4157.4|4154.6|4126.7|4123.9|13356
1599120000000|2020-09-03 08:00:00|4142.7|4139.9|4099.5|4096.7|4143.9|4141.1|4093.7|4090.9|21976
1599123600000|2020-09-03 09:00:00|4099.3|4096.5|4109.2|4106.4|4114.8|4112|4094.7|4091.9|9857
1599127200000|2020-09-03 10:00:00|4108.2|4105.4|4094.3|4091.5|4111.2|4108.4|4083.3|4080.5|11209
1599130800000|2020-09-03 11:00:00|4094.5|4091.7|4081.6|4078.8|4096.3|4093.5|4041.8|4039|24104
1599134400000|2020-09-03 12:00:00|4081.3|4078.5|4085.1|4082.3|4107.9|4105.1|4072.1|4069.3|19050
1599138000000|2020-09-03 13:00:00|4085.4|4082.6|4122.2|4119.4|4130.2|4127.4|4060.1|4057.3|51369
1599141600000|2020-09-03 14:00:00|4122|4119.2|4093.5|4090.7|4159.5|4156.7|4078.5|4075.7|50970
1599145200000|2020-09-03 15:00:00|4093.3|4090.5|4111.1|4108.3|4114.6|4111.8|4058.1|4055.3|42581
1599148800000|2020-09-03 16:00:00|4110.6|4107.8|4150.4|4147.6|4157.7|4154.9|4110.6|4107.8|39663
1599152400000|2020-09-03 17:00:00|4150.7|4147.9|4149.7|4146.9|4170.1|4167.3|4133.1|4130.3|31601
1599156000000|2020-09-03 18:00:00|4149.9|4147.1|4144.2|4141.4|4162.7|4159.9|4136.7|4133.9|30986
1599159600000|2020-09-03 19:00:00|4144.7|4141.9|4147.8|4145|4152|4149.2|4137.2|4134.4|10489
1599163200000|2020-09-03 20:00:00|4147.3|4144.5|4146.1|4143.3|4152.5|4149.7|4145.8|4143|3380
1599170400000|2020-09-03 22:00:00|4144.3|4141.5|4135.1|4132.3|4145.6|4142.8|4133.9|4131.1|1628
1599174000000|2020-09-03 23:00:00|4135.7|4132.9|4115.7|4112.9|4138.1|4135.3|4114.7|4111.9|2326
1599177600000|2020-09-04 00:00:00|4116.9|4114.1|4127.7|4124.9|4135.5|4132.7|4116.4|4113.6|3693
1599181200000|2020-09-04 01:00:00|4128|4125.2|4125.8|4123|4141.2|4138.4|4122|4119.2|3629
1599184800000|2020-09-04 02:00:00|4126.5|4123.7|4107.8|4105|4127.8|4125|4107|4104.2|3066
1599188400000|2020-09-04 03:00:00|4107.6|4104.8|4108.6|4105.8|4117.6|4114.8|4102.8|4100|2838
1599192000000|2020-09-04 04:00:00|4108.9|4106.1|4116.1|4113.3|4123.9|4121.1|4106.6|4103.8|2429
1599195600000|2020-09-04 05:00:00|4115.1|4112.3|4119.9|4117.1|4121.1|4118.3|4114.2|4111.4|1641
1599199200000|2020-09-04 06:00:00|4119.7|4116.9|4111.7|4108.9|4131.7|4128.9|4110.9|4108.1|3521
1599202800000|2020-09-04 07:00:00|4111.2|4108.4|4168.3|4165.5|4180.8|4178|4104.7|4101.9|13409
1599206400000|2020-09-04 08:00:00|4168.5|4165.7|4190.1|4187.3|4195.8|4193|4165.3|4162.5|14269
1599210000000|2020-09-04 09:00:00|4189.8|4187|4201.4|4198.6|4203.1|4200.3|4169.8|4167|8389
1599213600000|2020-09-04 10:00:00|4201.1|4198.3|4196.4|4193.6|4204.6|4201.8|4188.9|4186.1|6233
1599217200000|2020-09-04 11:00:00|4196.2|4193.4|4178.2|4175.4|4199.4|4196.6|4174.9|4172.1|7821
1599220800000|2020-09-04 12:00:00|4178.9|4176.1|4148.2|4145.4|4183.9|4181.1|4142|4139.2|28615
1599224400000|2020-09-04 13:00:00|4147.5|4144.7|4082.8|4080|4147.5|4144.7|4080|4077.2|39271
1599228000000|2020-09-04 14:00:00|4082.3|4079.5|4039.3|4036.5|4086.5|4083.7|4011.1|4008.3|73329
1599231600000|2020-09-04 15:00:00|4039.1|4036.3|4015.6|4012.8|4063.1|4060.3|4000.9|3998.1|60562
1599235200000|2020-09-04 16:00:00|4016.1|4013.3|3991.2|3988.4|4023.4|4020.6|3986.2|3983.4|34441
1599238800000|2020-09-04 17:00:00|3990.7|3987.9|4000.5|3997.7|4002.2|3999.4|3956.7|3953.9|46765
1599242400000|2020-09-04 18:00:00|3999.5|3996.7|4001|3998.2|4027.7|4024.9|3976.8|3974|45521
1599246000000|2020-09-04 19:00:00|4001.3|3998.5|3972.1|3969.3|4002.3|3999.5|3971.1|3967.9|10950
1599249600000|2020-09-04 20:00:00|3971.8|3969|3972.7|3962.7|3980.4|3977.6|3964.1|3961.3|3394
1599429600000|2020-09-06 22:00:00|3964.9|3962.1|3913.5|3910.7|3966.9|3964.1|3879.3|3876.1|11051
1599433200000|2020-09-06 23:00:00|3913.3|3910.5|3898.5|3895.7|3916.5|3913.7|3893.2|3890.4|3373
1599436800000|2020-09-07 00:00:00|3899.5|3896.7|3934.6|3931.8|3941.6|3938.8|3899.3|3896.5|5376
1599440400000|2020-09-07 01:00:00|3935.3|3932.5|3954.3|3951.5|3978.3|3975.5|3933.6|3930.8|6324
1599444000000|2020-09-07 02:00:00|3954.6|3951.8|3952.7|3949.9|3958|3955.2|3939.9|3937.1|3593
1599447600000|2020-09-07 03:00:00|3952.3|3949.5|3957.7|3954.9|3962.7|3959.9|3948|3945.2|1507
1599451200000|2020-09-07 04:00:00|3957.2|3954.4|3946.6|3943.8|3958.4|3955.6|3945|3942.2|1777
1599454800000|2020-09-07 05:00:00|3946.8|3944|3931.4|3928.6|3949.8|3947|3921.7|3918.9|4721
1599458400000|2020-09-07 06:00:00|3931.6|3928.8|3937.5|3934.7|3948.4|3945.6|3914.7|3911.9|5750
1599462000000|2020-09-07 07:00:00|3937.2|3934.4|3944.9|3942.1|3953.6|3950.8|3925.8|3923|8097
1599465600000|2020-09-07 08:00:00|3945.2|3942.4|3938.9|3936.1|3965.2|3962.4|3924.6|3921.8|10675
1599469200000|2020-09-07 09:00:00|3939.1|3936.3|3926.6|3923.8|3941.9|3939.1|3922.6|3919.8|5363
1599472800000|2020-09-07 10:00:00|3925.9|3923.1|3933.7|3930.9|3938.4|3935.6|3906.6|3903.8|6689
1599476400000|2020-09-07 11:00:00|3933.4|3930.6|3940.1|3937.3|3953.3|3950.5|3930.4|3927.6|5291
1599480000000|2020-09-07 12:00:00|3940.4|3937.6|3937.2|3934.4|3943.1|3940.3|3922.4|3919.6|5256
1599483600000|2020-09-07 13:00:00|3936.9|3934.1|3931.8|3929|3944.9|3942.1|3922.8|3920|7337
1599487200000|2020-09-07 14:00:00|3930.8|3928|3940.1|3937.3|3969.8|3967|3925.8|3923|10435
1599490800000|2020-09-07 15:00:00|3940.3|3937.5|3938.2|3935.4|3954.9|3952.1|3916.9|3914.1|11459
1599494400000|2020-09-07 16:00:00|3938.7|3935.9|3932.4|3929.6|3945.9|3943.1|3928.4|3925.6|5241
1599516000000|2020-09-07 22:00:00|3941.2|3938.4|3943.2|3940.4|3948.2|3945.4|3934.2|3931.4|1461
1599519600000|2020-09-07 23:00:00|3943.9|3941.1|3944.1|3941.3|3950.3|3947.5|3942.5|3939.7|817
1599523200000|2020-09-08 00:00:00|3943.5|3940.7|3940.6|3937.8|3957.6|3954.8|3935.3|3932.5|3283
1599526800000|2020-09-08 01:00:00|3940.3|3937.5|3934.2|3931.4|3942.4|3939.6|3932|3929.2|2285
1599530400000|2020-09-08 02:00:00|3934.4|3931.6|3930.4|3927.6|3941.4|3938.6|3926.7|3923.9|1595
1599534000000|2020-09-08 03:00:00|3930.1|3927.3|3927.5|3924.7|3931.4|3928.6|3918.8|3916|2454
1599537600000|2020-09-08 04:00:00|3927.8|3925|3925.1|3922.3|3929.5|3926.7|3922.8|3920|1441
1599541200000|2020-09-08 05:00:00|3924.8|3922|3929.9|3927.1|3929.9|3927.1|3916.5|3913.7|3125
1599544800000|2020-09-08 06:00:00|3929.6|3926.8|3920.6|3917.8|3934.6|3931.8|3893.5|3890.7|10734
1599548400000|2020-09-08 07:00:00|3920.2|3917.4|3906.3|3903.5|3923.6|3920.8|3902.3|3899.5|12121
1599552000000|2020-09-08 08:00:00|3906.4|3903.6|3863.7|3860.9|3909.6|3906.8|3843.6|3840.8|27431
1599555600000|2020-09-08 09:00:00|3863.8|3861|3851.3|3848.5|3875.7|3872.9|3849.3|3846.5|11846
1599559200000|2020-09-08 10:00:00|3851.7|3848.9|3810.1|3807.3|3865.3|3862.5|3807.7|3804.9|19182
1599562800000|2020-09-08 11:00:00|3810.4|3807.6|3757.7|3754.9|3813.4|3810.6|3724.7|3721.9|41149
1599566400000|2020-09-08 12:00:00|3756.7|3753.9|3762.5|3759.7|3798.4|3795.6|3749.3|3746.5|43309
1599570000000|2020-09-08 13:00:00|3762.2|3759.4|3701.8|3699|3763.5|3760.7|3691.8|3689|97765
1599573600000|2020-09-08 14:00:00|3701.5|3698.7|3649.1|3646.3|3720.2|3717.4|3648.1|3645.3|78207
1599577200000|2020-09-08 15:00:00|3649.5|3646.7|3672.9|3670.1|3693.5|3690.7|3642.5|3639.7|49975
1599580800000|2020-09-08 16:00:00|3673.3|3670.5|3695.6|3692.8|3747.3|3744.5|3673.3|3670.5|46585
1599584400000|2020-09-08 17:00:00|3695.3|3692.5|3698|3695.2|3709.7|3706.9|3679.3|3676.5|26924
1599588000000|2020-09-08 18:00:00|3698.2|3695.4|3735.7|3732.9|3737.2|3734.4|3664.6|3661.8|60354
1599591600000|2020-09-08 19:00:00|3735.4|3732.6|3716.8|3714|3740.8|3738|3714.5|3711.7|9343
1599595200000|2020-09-08 20:00:00|3717.2|3714.4|3711.8|3709|3725|3722.2|3709.8|3707|4377
1599602400000|2020-09-08 22:00:00|3707.9|3705.1|3666.6|3663.8|3712.9|3710.1|3646.4|3641|5066
1599606000000|2020-09-08 23:00:00|3666.8|3664|3688|3685.2|3691|3688.2|3657.3|3654.5|2594
1599609600000|2020-09-09 00:00:00|3688.4|3685.6|3689.7|3686.9|3711|3708.2|3684.7|3681.9|6029
1599613200000|2020-09-09 01:00:00|3689.5|3686.7|3675.1|3672.3|3697|3694.2|3667.4|3664.6|5691
1599616800000|2020-09-09 02:00:00|3674.8|3672|3681.8|3679|3690.1|3687.3|3671.4|3668.6|3273
1599620400000|2020-09-09 03:00:00|3681.5|3678.7|3662.9|3660.1|3682.8|3680|3657.2|3654.4|3022
1599624000000|2020-09-09 04:00:00|3662.7|3659.9|3682.9|3680.1|3694.2|3691.4|3656.2|3653.4|3930
1599627600000|2020-09-09 05:00:00|3682.7|3679.9|3686.3|3683.5|3700.3|3697.5|3678.9|3676.1|3366
1599631200000|2020-09-09 06:00:00|3687|3684.2|3678.7|3675.9|3696|3693.2|3665|3662.2|8769
1599634800000|2020-09-09 07:00:00|3678|3675.2|3782.1|3779.3|3782.1|3779.3|3672|3669.2|23364
1599638400000|2020-09-09 08:00:00|3781.8|3779|3763.2|3760.4|3790.5|3787.7|3751.5|3748.7|28102
1599642000000|2020-09-09 09:00:00|3762.5|3759.7|3772.2|3769.4|3778.5|3775.7|3752.8|3750|8745
1599645600000|2020-09-09 10:00:00|3771.9|3769.1|3762.6|3759.8|3788.9|3786.1|3760.6|3757.8|10563
1599649200000|2020-09-09 11:00:00|3763|3760.2|3778|3775.2|3787.3|3784.5|3734|3731.2|19461
1599652800000|2020-09-09 12:00:00|3777.5|3774.7|3760.8|3758|3794.4|3791.6|3759.8|3757|28615
1599656400000|2020-09-09 13:00:00|3760.4|3757.6|3764.3|3761.5|3772.8|3770|3729.1|3726.3|50977
1599660000000|2020-09-09 14:00:00|3763.8|3761|3760.6|3757.8|3766.2|3763.4|3717.8|3715|43940
1599663600000|2020-09-09 15:00:00|3760.9|3758.1|3812.3|3809.5|3846.3|3843.5|3760.9|3758.1|62435
1599667200000|2020-09-09 16:00:00|3812.8|3810|3849.7|3846.9|3867.6|3864.8|3811.3|3808.5|28488
1599670800000|2020-09-09 17:00:00|3850|3847.2|3837.7|3834.9|3853.3|3850.5|3831|3828.2|25798
1599674400000|2020-09-09 18:00:00|3837.8|3835|3824.7|3821.9|3844.3|3841.5|3822.7|3819.9|35561
1599678000000|2020-09-09 19:00:00|3824.4|3821.6|3822.1|3819.3|3835.4|3832.6|3821.4|3818.6|7041
1599681600000|2020-09-09 20:00:00|3822.4|3819.6|3803|3800.2|3825.8|3823|3792.1|3789.3|7554
1599688800000|2020-09-09 22:00:00|3800.5|3797.7|3806.6|3803.8|3820.6|3817.8|3800.5|3797.7|1678
1599692400000|2020-09-09 23:00:00|3806.2|3803.4|3801.6|3798.8|3816.6|3813.8|3793.6|3790.8|1444
1599696000000|2020-09-10 00:00:00|3801.3|3798.5|3807|3804.2|3811|3808.2|3788.3|3785.5|2557
1599699600000|2020-09-10 01:00:00|3806.7|3803.9|3807.4|3804.6|3812.7|3809.9|3797|3794.2|2169
1599703200000|2020-09-10 02:00:00|3807.2|3804.4|3808.8|3806|3810.4|3807.6|3798.2|3795.4|1547
1599706800000|2020-09-10 03:00:00|3809.4|3806.6|3803.8|3801|3810.1|3807.3|3800.8|3798|1320
1599710400000|2020-09-10 04:00:00|3805.1|3802.3|3813.5|3810.7|3815.5|3812.7|3801.5|3798.7|1716
1599714000000|2020-09-10 05:00:00|3813.3|3810.5|3824.9|3822.1|3834.5|3831.7|3812.3|3809.5|3216
1599717600000|2020-09-10 06:00:00|3825.2|3822.4|3822.9|3820.1|3842.9|3840.1|3818.3|3815.5|4583
1599721200000|2020-09-10 07:00:00|3822.6|3819.8|3784.3|3781.5|3822.6|3819.8|3776|3773.2|8915
1599724800000|2020-09-10 08:00:00|3784|3781.2|3780|3777.2|3800|3797.2|3767.3|3764.5|10877
1599728400000|2020-09-10 09:00:00|3779.7|3776.9|3772.1|3769.3|3799.7|3796.9|3755.4|3752.6|10286
1599732000000|2020-09-10 10:00:00|3771.7|3768.9|3761.8|3759|3784.4|3781.6|3758.1|3755.3|8648
1599735600000|2020-09-10 11:00:00|3762|3759.2|3778.5|3775.7|3784.1|3781.3|3761.1|3758.3|7609
1599739200000|2020-09-10 12:00:00|3777.8|3775|3764.5|3761.7|3793.8|3791|3744.2|3741.4|19786
1599742800000|2020-09-10 13:00:00|3764.2|3761.4|3804.9|3802.1|3834.2|3831.4|3755.5|3752.7|45339
1599746400000|2020-09-10 14:00:00|3805.4|3802.6|3784.4|3781.6|3817.5|3814.7|3781.6|3778.8|36361
1599750000000|2020-09-10 15:00:00|3784.8|3782|3799.3|3796.5|3828.3|3825.5|3769.6|3766.8|56975
1599753600000|2020-09-10 16:00:00|3799.6|3796.8|3796|3793.2|3815.6|3812.8|3777.6|3774.8|17466
1599757200000|2020-09-10 17:00:00|3796.3|3793.5|3771.2|3768.4|3813.3|3810.5|3770.7|3767.9|24935
1599760800000|2020-09-10 18:00:00|3771.1|3768.3|3735.8|3733|3779.1|3776.3|3733.1|3730.3|46692
1599764400000|2020-09-10 19:00:00|3735.5|3732.7|3730.5|3727.7|3742.1|3739.3|3721.1|3718.3|13519
1599768000000|2020-09-10 20:00:00|3730.3|3727.5|3725.9|3723.1|3736.2|3733.4|3719.8|3717|6082
1599775200000|2020-09-10 22:00:00|3723.8|3721|3741|3738.2|3751.6|3748.8|3723.8|3721|3119
1599778800000|2020-09-10 23:00:00|3741.6|3738.8|3754.3|3751.5|3757.6|3754.8|3741|3738.2|1156
1599782400000|2020-09-11 00:00:00|3754.6|3751.8|3756.7|3753.9|3762.7|3759.9|3736.6|3733.8|3973
1599786000000|2020-09-11 01:00:00|3756.4|3753.6|3755.4|3752.6|3761.7|3758.9|3744.7|3741.9|2536
1599789600000|2020-09-11 02:00:00|3755.1|3752.3|3746.1|3743.3|3760.8|3758|3745.5|3742.7|1709
1599793200000|2020-09-11 03:00:00|3745.5|3742.7|3740.2|3737.4|3747.5|3744.7|3734|3731.2|2370
1599796800000|2020-09-11 04:00:00|3740|3737.2|3743.2|3740.4|3748.5|3745.7|3739.2|3736.4|1066
1599800400000|2020-09-11 05:00:00|3742.6|3739.8|3750.3|3747.5|3756.9|3754.1|3739.9|3737.1|1664
1599804000000|2020-09-11 06:00:00|3749.9|3747.1|3741.7|3738.9|3756.3|3753.5|3740.4|3737.6|4652
1599807600000|2020-09-11 07:00:00|3741.4|3738.6|3737.1|3734.3|3771.7|3768.9|3723|3720.2|10231
1599811200000|2020-09-11 08:00:00|3737.4|3734.6|3763.1|3760.3|3769.7|3766.9|3731.4|3728.6|14550
1599814800000|2020-09-11 09:00:00|3763.2|3760.4|3754.8|3752|3769.7|3766.9|3749.1|3746.3|6379
1599818400000|2020-09-11 10:00:00|3754.1|3751.3|3756.5|3753.7|3765.5|3762.7|3742.1|3739.3|6106
1599822000000|2020-09-11 11:00:00|3756.8|3754|3749.5|3746.7|3783.5|3780.7|3746.2|3743.4|9872
1599825600000|2020-09-11 12:00:00|3749.8|3747|3698.9|3696.1|3754.2|3751.4|3697.9|3695.1|19384
1599829200000|2020-09-11 13:00:00|3698.6|3695.8|3730.2|3727.4|3761.1|3758.3|3693.9|3691.1|43544
1599832800000|2020-09-11 14:00:00|3729.2|3726.4|3777.4|3774.6|3785.4|3782.6|3725.8|3723|34341
1599836400000|2020-09-11 15:00:00|3776.4|3773.6|3777.5|3774.7|3804.8|3802|3760.4|3757.6|40812
1599840000000|2020-09-11 16:00:00|3777.7|3774.9|3777.4|3774.6|3796.8|3794|3774.1|3771.3|27530
1599843600000|2020-09-11 17:00:00|3777|3774.2|3748|3745.2|3783.5|3780.7|3747|3744.2|25509
1599847200000|2020-09-11 18:00:00|3747.4|3744.6|3763.6|3760.8|3774|3771.2|3746|3743.2|47912
1599850800000|2020-09-11 19:00:00|3762.6|3759.8|3772.6|3769.8|3784.9|3782.1|3753.6|3750.8|16143
1599854400000|2020-09-11 20:00:00|3773|3770.2|3761.5|3758.7|3774|3771.2|3752|3749.2|2113
1600034400000|2020-09-13 22:00:00|3749.4|3746.6|3755.1|3752.3|3780.3|3777.5|3728.4|3725.6|6798
1600038000000|2020-09-13 23:00:00|3755.5|3752.7|3768.4|3765.6|3769.4|3766.6|3752.1|3749.3|1568
1600041600000|2020-09-14 00:00:00|3768.3|3765.5|3761.6|3758.8|3781.5|3778.7|3761.2|3758.4|2586
1600045200000|2020-09-14 01:00:00|3761.2|3758.4|3773.9|3771.1|3774.3|3771.5|3757.6|3754.8|2210
1600048800000|2020-09-14 02:00:00|3774.1|3771.3|3784.9|3782.1|3788.9|3786.1|3772.5|3769.7|3024
1600052400000|2020-09-14 03:00:00|3785.3|3782.5|3782.9|3780.1|3791.9|3789.1|3779.8|3777|1655
1600056000000|2020-09-14 04:00:00|3782.7|3779.9|3779.8|3777|3786.4|3783.6|3778|3775.2|1284
1600059600000|2020-09-14 05:00:00|3779.6|3776.8|3779.4|3776.6|3784|3781.2|3772.8|3770|1810
1600063200000|2020-09-14 06:00:00|3779.8|3777|3762.8|3760|3784.8|3782|3761.8|3759|4500
1600066800000|2020-09-14 07:00:00|3763.6|3760.8|3758.5|3755.7|3787.1|3784.3|3756.3|3753.5|8661
1600070400000|2020-09-14 08:00:00|3759.1|3756.3|3735.5|3732.7|3761.5|3758.7|3725.5|3722.7|11741
1600074000000|2020-09-14 09:00:00|3735.9|3733.1|3725.2|3722.4|3736.5|3733.7|3712.5|3709.7|9089
1600077600000|2020-09-14 10:00:00|3724.6|3721.8|3745.6|3742.8|3746.2|3743.4|3722.6|3719.8|8318
1600081200000|2020-09-14 11:00:00|3745.8|3743|3757.6|3754.8|3764.4|3761.6|3741.6|3738.8|7620
1600084800000|2020-09-14 12:00:00|3757.5|3754.7|3719.7|3716.9|3757.6|3754.8|3715.7|3712.9|15575
1600088400000|2020-09-14 13:00:00|3718.9|3716.1|3749.1|3746.3|3758.3|3755.5|3707.3|3704.5|51077
1600092000000|2020-09-14 14:00:00|3749.3|3746.5|3748.7|3745.9|3768.5|3765.7|3731.3|3728.5|32665
1600095600000|2020-09-14 15:00:00|3748.3|3745.5|3746.6|3743.8|3761.3|3758.5|3729.4|3726.6|28519
1600099200000|2020-09-14 16:00:00|3747|3744.2|3748.2|3745.4|3758.6|3755.8|3728.1|3725.3|27153
1600102800000|2020-09-14 17:00:00|3749|3746.2|3762.3|3759.5|3772.4|3769.6|3747.2|3744.4|19952
1600106400000|2020-09-14 18:00:00|3761.9|3759.1|3745.9|3743.1|3770.3|3767.5|3738.8|3736|51832
1600110000000|2020-09-14 19:00:00|3746.3|3743.5|3753.5|3750.7|3758.9|3756.1|3743.5|3740.7|4604
1600113600000|2020-09-14 20:00:00|3753.9|3751.1|3751|3748.2|3759.4|3756.6|3751|3748.2|2435
1600120800000|2020-09-14 22:00:00|3757|3754.2|3763.6|3760.8|3769|3766.2|3754|3751.2|1564
1600124400000|2020-09-14 23:00:00|3763.5|3760.7|3757.7|3754.9|3764.6|3761.8|3754.1|3751.3|930
1600128000000|2020-09-15 00:00:00|3757.5|3754.7|3750.5|3747.7|3762.1|3759.3|3740.1|3737.3|3132
1600131600000|2020-09-15 01:00:00|3750.9|3748.1|3757.7|3754.9|3760.6|3757.8|3747.5|3744.7|2129
1600135200000|2020-09-15 02:00:00|3758.7|3755.9|3748.2|3745.4|3762.2|3759.4|3747.6|3744.8|2667
1600138800000|2020-09-15 03:00:00|3747.8|3745|3750.6|3747.8|3755.6|3752.8|3747.6|3744.8|1292
1600142400000|2020-09-15 04:00:00|3750.2|3747.4|3754.7|3751.9|3755.7|3752.9|3749.6|3746.8|780
1600146000000|2020-09-15 05:00:00|3753.7|3750.9|3747.7|3744.9|3754.9|3752.1|3741.3|3738.5|1915
1600149600000|2020-09-15 06:00:00|3746.9|3744.1|3744.8|3742|3756.7|3753.9|3741.8|3739|3345
1600153200000|2020-09-15 07:00:00|3744.3|3741.5|3745.4|3742.6|3754.3|3751.5|3732|3729.2|7074
1600156800000|2020-09-15 08:00:00|3745|3742.2|3770.4|3767.6|3791.7|3788.9|3740.8|3738|13589
1600160400000|2020-09-15 09:00:00|3770|3767.2|3815.2|3812.4|3825.8|3823|3768|3765.2|16170
1600164000000|2020-09-15 10:00:00|3815|3812.2|3825.2|3822.4|3826.2|3823.4|3806.2|3803.4|7188
1600167600000|2020-09-15 11:00:00|3824.7|3821.9|3799.1|3796.3|3826.2|3823.4|3798.1|3795.3|8071
1600171200000|2020-09-15 12:00:00|3798.7|3795.9|3791.1|3788.3|3811.3|3808.5|3788.1|3785.3|20295
1600174800000|2020-09-15 13:00:00|3791|3788.2|3781.5|3778.7|3804.5|3801.7|3770.3|3767.5|31168
1600178400000|2020-09-15 14:00:00|3782.4|3779.6|3780.5|3777.7|3791.5|3788.7|3765.3|3762.5|29327
1600182000000|2020-09-15 15:00:00|3781|3778.2|3806.7|3803.9|3847.6|3844.8|3775.4|3772.6|34594
1600185600000|2020-09-15 16:00:00|3806.6|3803.8|3855.9|3853.1|3861.8|3859|3805.6|3802.8|32243
1600189200000|2020-09-15 17:00:00|3856.9|3854.1|3864.4|3861.6|3879.8|3877|3850|3847.2|27703
1600192800000|2020-09-15 18:00:00|3864.8|3862|3867.4|3864.6|3868|3865.2|3835.8|3833|46113
1600196400000|2020-09-15 19:00:00|3867|3864.2|3849.9|3847.1|3867|3864.2|3843.9|3841.1|6626
1600200000000|2020-09-15 20:00:00|3850|3847.2|3862.6|3859.8|3874|3871.2|3849.8|3843.9|7931
1600207200000|2020-09-15 22:00:00|3862|3859.2|3869.1|3866.3|3890.5|3887.2|3859.6|3856.8|2043
1600210800000|2020-09-15 23:00:00|3869.5|3866.7|3876.6|3873.8|3878.6|3875.8|3860|3857.2|1200
1600214400000|2020-09-16 00:00:00|3876.5|3873.7|3868|3865.2|3878|3875.2|3862|3859.2|2486
1600218000000|2020-09-16 01:00:00|3868.2|3865.4|3909.2|3906.4|3915.2|3912.4|3861|3858.2|5304
1600221600000|2020-09-16 02:00:00|3909.1|3906.3|3906.1|3903.3|3909.6|3906.8|3894.2|3891.4|2969
1600225200000|2020-09-16 03:00:00|3905.1|3902.3|3922.3|3919.5|3925.3|3922.5|3905.1|3902.3|3697
1600228800000|2020-09-16 04:00:00|3922.7|3919.9|3918.2|3915.4|3928.7|3925.9|3917.2|3914.4|2556
1600232400000|2020-09-16 05:00:00|3917.7|3914.9|3915.2|3912.4|3924.3|3921.5|3912.3|3909.5|2630
1600236000000|2020-09-16 06:00:00|3914.3|3911.5|3935.2|3932.4|3944.4|3941.6|3906.3|3903.5|9069
1600239600000|2020-09-16 07:00:00|3934.4|3931.6|3940.5|3937.7|3952.2|3949.4|3926.3|3923.5|16576
1600243200000|2020-09-16 08:00:00|3941|3938.2|3938.4|3935.6|3963.6|3960.8|3934|3931.2|15347
1600246800000|2020-09-16 09:00:00|3938.5|3935.7|3936.5|3933.7|3952|3949.2|3931.5|3928.7|5815
1600250400000|2020-09-16 10:00:00|3937|3934.2|3941.6|3938.8|3948.5|3945.7|3932.5|3929.7|5702
1600254000000|2020-09-16 11:00:00|3942.1|3939.3|3937.5|3934.7|3950.1|3947.3|3931.5|3928.7|5063
1600257600000|2020-09-16 12:00:00|3936.5|3933.7|3937.6|3934.8|3941.5|3938.7|3918.6|3915.8|10581
1600261200000|2020-09-16 13:00:00|3937.7|3934.9|3955.5|3952.7|3971.6|3968.8|3928.7|3925.9|34844
1600264800000|2020-09-16 14:00:00|3955.3|3952.5|3972.6|3969.8|3993.6|3990.8|3937.3|3934.5|55812
1600268400000|2020-09-16 15:00:00|3971.8|3969|4007.8|4005|4017.7|4014.9|3971.5|3968.7|34063
1600272000000|2020-09-16 16:00:00|4007.7|4004.9|4039.8|4037|4043.8|4041|4006.8|4004|41641
1600275600000|2020-09-16 17:00:00|4040.8|4038|4022.7|4019.9|4044.8|4042|4012.8|4010|16361
1600279200000|2020-09-16 18:00:00|4022.8|4020|4038.2|4035.4|4055|4052.2|4021.7|4018.9|48880
1600282800000|2020-09-16 19:00:00|4038.6|4035.8|4041.8|4039|4051.8|4049|4032.8|4030|8462
1600286400000|2020-09-16 20:00:00|4041.9|4039.1|4041.2|4038.4|4057.8|4055|4037.8|4035|8313
1600293600000|2020-09-16 22:00:00|4039.8|4037|4048.3|4045.5|4053.2|4050.4|4031.3|4028.5|1449
1600297200000|2020-09-16 23:00:00|4048.8|4046|4046.9|4044.1|4052.3|4049.5|4043.9|4041.1|1436
1600300800000|2020-09-17 00:00:00|4047.3|4044.5|4033.8|4031|4047.3|4044.5|4018.4|4015.6|3193
1600304400000|2020-09-17 01:00:00|4033.9|4031.1|4012.9|4010.1|4050|4047.2|4005.9|4003.1|6209
1600308000000|2020-09-17 02:00:00|4013|4010.2|4008.9|4006.1|4021.9|4019.1|4004.9|4002.1|2910
1600311600000|2020-09-17 03:00:00|4009|4006.2|3994|3991.2|4011|4008.2|3975|3972.2|5718
1600315200000|2020-09-17 04:00:00|3994.5|3991.7|3978.5|3975.7|3997|3994.2|3976.5|3973.7|2595
1600318800000|2020-09-17 05:00:00|3978.1|3975.3|3986.1|3983.3|3996.1|3993.3|3974|3971.2|2660
1600322400000|2020-09-17 06:00:00|3986.5|3983.7|3976.1|3973.3|3986.5|3983.7|3966.1|3963.3|4790
1600326000000|2020-09-17 07:00:00|3975.7|3972.9|4004.2|4001.4|4011.2|4008.4|3971.1|3968.3|7207
1600329600000|2020-09-17 08:00:00|4005|4002.2|4009.2|4006.4|4032.2|4029.4|4003.2|4000.4|7557
1600333200000|2020-09-17 09:00:00|4010.1|4007.3|4034.2|4031.4|4035.2|4032.4|4009.2|4006.4|4470
1600336800000|2020-09-17 10:00:00|4033.2|4030.4|4037.3|4034.5|4049.2|4046.4|4023.2|4020.4|6027
1600340400000|2020-09-17 11:00:00|4037.1|4034.3|4033.3|4030.5|4063.3|4060.5|4032.3|4029.5|9907
1600344000000|2020-09-17 12:00:00|4034.2|4031.4|4008.3|4005.5|4037.2|4034.4|4003.4|4000.6|12611
1600347600000|2020-09-17 13:00:00|4009.3|4006.5|4038.3|4035.5|4043.2|4040.4|3999.3|3996.5|29662
1600351200000|2020-09-17 14:00:00|4037.3|4034.5|4102.3|4099.5|4123.3|4120.5|4036.8|4034|41846
1600354800000|2020-09-17 15:00:00|4102.4|4099.6|4115.1|4112.3|4147.3|4144.5|4099.8|4097|33683
1600358400000|2020-09-17 16:00:00|4115|4112.2|4127.8|4125|4132.2|4129.4|4101.3|4098.5|17741
1600362000000|2020-09-17 17:00:00|4127.3|4124.5|4128.4|4125.6|4141.3|4138.5|4126.2|4123.4|14526
1600365600000|2020-09-17 18:00:00|4129.3|4126.5|4120.7|4117.9|4146.4|4143.6|4114.5|4111.7|31763
1600369200000|2020-09-17 19:00:00|4120.6|4117.8|4128.7|4125.9|4133.7|4130.9|4115.6|4112.8|5399
1600372800000|2020-09-17 20:00:00|4128.8|4126|4120.6|4117.8|4133.6|4130.8|4118.8|4116|3518
1600380000000|2020-09-17 22:00:00|4120.7|4117.9|4124.8|4122|4127.7|4124.9|4115.2|4112.4|543
1600383600000|2020-09-17 23:00:00|4125.7|4122.9|4111.8|4109|4130.7|4127.9|4109.8|4107|574
1600387200000|2020-09-18 00:00:00|4112.3|4109.5|4107.8|4105|4128.8|4126|4102.8|4100|1095
1600390800000|2020-09-18 01:00:00|4108.8|4106|4123.9|4121.1|4124.8|4122|4102.8|4100|725
1600394400000|2020-09-18 02:00:00|4124.8|4122|4127.9|4125.1|4128.9|4126.1|4116.8|4114|409
1600398000000|2020-09-18 03:00:00|4128.9|4126.1|4136|4133.2|4140.9|4138.1|4127.4|4124.6|756
1600401600000|2020-09-18 04:00:00|4135.9|4133.1|4149|4146.2|4152|4149.2|4132|4129.2|869
1600405200000|2020-09-18 05:00:00|4148.9|4146.1|4145|4142.2|4153|4150.2|4137|4134.2|555
1600408800000|2020-09-18 06:00:00|4144.9|4142.1|4156|4153.2|4158.9|4156.1|4143|4140.2|935
1600412400000|2020-09-18 07:00:00|4156.5|4153.7|4134|4131.2|4171|4168.2|4132.9|4130.1|2249
1600416000000|2020-09-18 08:00:00|4134.1|4131.3|4116.1|4113.3|4143|4140.2|4114|4111.2|2788
1600419600000|2020-09-18 09:00:00|4116.6|4113.8|4130.1|4127.3|4137.1|4134.3|4116.1|4113.3|1016
1600423200000|2020-09-18 10:00:00|4129.1|4126.3|4133.2|4130.4|4145.2|4142.4|4127.1|4124.3|1084
1600426800000|2020-09-18 11:00:00|4133.1|4130.3|4093.2|4090.4|4138.2|4135.4|4081.2|4078.4|3966
1600430400000|2020-09-18 12:00:00|4094.2|4091.4|4104.2|4101.4|4107.2|4104.4|4052.3|4049.5|10359
1600434000000|2020-09-18 13:00:00|4103.8|4101|4143.2|4140.4|4148.3|4145.5|4103.3|4100.5|8832
1600437600000|2020-09-18 14:00:00|4144.2|4141.4|4156.4|4153.6|4158.3|4155.5|4132.3|4129.5|7599
1600441200000|2020-09-18 15:00:00|4155.4|4152.6|4142.5|4139.7|4156.3|4153.5|4136.4|4133.6|5880
1600444800000|2020-09-18 16:00:00|4143.4|4140.6|4121.5|4118.7|4144.4|4141.6|4109.5|4106.7|4248
1600448400000|2020-09-18 17:00:00|4122.5|4119.7|4104.6|4101.8|4129.5|4126.7|4077.6|4074.8|5822
1600452000000|2020-09-18 18:00:00|4103.6|4100.8|4126.5|4123.7|4138.6|4135.8|4099.6|4096.8|9850
1600455600000|2020-09-18 19:00:00|4126.6|4123.8|4106.1|4103.3|4127.6|4124.8|4105.6|4102.8|195851
1600459200000|2020-09-18 20:00:00|4106.5|4103.7|4117.2|4113.2|4122.1|4118.3|4104.6|4101.8|2839
1600639200000|2020-09-20 22:00:00|4112.9|4110.1|4094.9|4092.1|4116|4113.1|4079.4|4076|496
1600642800000|2020-09-20 23:00:00|4095.9|4093.1|4105|4102.2|4117.9|4115.1|4095.4|4092.6|5802
1600646400000|2020-09-21 00:00:00|4104.9|4102.1|4106|4103.2|4113|4110.2|4097|4094.2|2176
1600650000000|2020-09-21 01:00:00|4107|4104.2|4124|4121.2|4140|4137.2|4099|4096.2|5878
1600653600000|2020-09-21 02:00:00|4125|4122.2|4137.1|4134.3|4150.1|4147.3|4124|4121.2|3335
1600657200000|2020-09-21 03:00:00|4138.1|4135.3|4140.1|4137.3|4144.1|4141.3|4130.1|4127.3|2343
1600660800000|2020-09-21 04:00:00|4139.1|4136.3|4126.2|4123.4|4142.1|4139.3|4125.2|4122.4|1635
1600664400000|2020-09-21 05:00:00|4125.2|4122.4|4116.2|4113.4|4128.2|4125.4|4112.2|4109.4|2933
1600668000000|2020-09-21 06:00:00|4117.2|4114.4|4080.3|4077.5|4121.2|4118.4|4080.3|4077.5|7225
1600671600000|2020-09-21 07:00:00|4081.3|4078.5|4047.3|4044.5|4091.3|4088.5|4039.3|4036.5|16951
1600675200000|2020-09-21 08:00:00|4046.3|4043.5|4031.4|4028.6|4049.4|4046.6|4017.4|4014.6|17129
1600678800000|2020-09-21 09:00:00|4030.9|4028.1|4039.4|4036.6|4066.4|4063.6|4029.4|4026.6|11390
1600682400000|2020-09-21 10:00:00|4038.5|4035.7|4048|4045.2|4051.9|4049.1|4029|4026.2|6822
1600686000000|2020-09-21 11:00:00|4048.5|4045.7|4053.5|4050.7|4061.5|4058.7|4043.5|4040.7|10770
1600689600000|2020-09-21 12:00:00|4054.5|4051.7|4044.6|4041.8|4055.5|4052.7|4022.6|4019.8|17728
1600693200000|2020-09-21 13:00:00|4045.6|4042.8|4001.6|3998.8|4075.5|4072.7|3995.6|3992.8|50544
1600696800000|2020-09-21 14:00:00|4001.1|3998.3|3946.2|3943.4|4007.1|4004.3|3920.7|3917.9|61651
1600700400000|2020-09-21 15:00:00|3945.7|3942.9|3954.7|3951.9|3955.7|3952.9|3889.8|3887|50341
1600704000000|2020-09-21 16:00:00|3955.7|3952.9|3947.8|3945|3963.7|3960.9|3919.8|3917|24100
1600707600000|2020-09-21 17:00:00|3948.8|3946|3930.9|3928.1|3953.8|3951|3911.8|3909|20094
1600711200000|2020-09-21 18:00:00|3931.8|3929|3962.8|3960|3975.8|3973|3921.9|3919.1|42117
1600714800000|2020-09-21 19:00:00|3961.8|3959|3990.8|3988|3991.8|3989|3961.8|3959|10108
1600718400000|2020-09-21 20:00:00|3991.3|3988.5|3984.4|3981.6|3995.8|3993|3980.9|3975|3429
1600725600000|2020-09-21 22:00:00|3981.9|3979.1|3992|3989.2|3999.9|3997.1|3979.9|3977.1|2080
1600729200000|2020-09-21 23:00:00|3992.4|3989.6|3996|3993.2|3997|3994.2|3987.5|3984.7|764
1600732800000|2020-09-22 00:00:00|3996.9|3994.1|3988|3985.2|4002.5|3999.7|3975|3972.2|4183
1600736400000|2020-09-22 01:00:00|3988.1|3985.3|3976.1|3973.3|3997|3994.2|3963.1|3960.3|5105
1600740000000|2020-09-22 02:00:00|3975.6|3972.8|3973.1|3970.3|3988.1|3985.3|3967.1|3964.3|2843
1600743600000|2020-09-22 03:00:00|3973.6|3970.8|3971.2|3968.4|3980.2|3977.4|3964.1|3961.3|2558
1600747200000|2020-09-22 04:00:00|3970.2|3967.4|3971.2|3968.4|3977.2|3974.4|3968.2|3965.4|1209
1600750800000|2020-09-22 05:00:00|3970.3|3967.5|3944.8|3942|3970.3|3967.5|3939.2|3936.4|5419
1600754400000|2020-09-22 06:00:00|3945.3|3942.5|3956.3|3953.5|3967.3|3964.5|3941.3|3938.5|7869
1600758000000|2020-09-22 07:00:00|3955.3|3952.5|3973.4|3970.6|3979.3|3976.5|3948.3|3945.5|10743
1600761600000|2020-09-22 08:00:00|3974.3|3971.5|4006.3|4003.5|4006.3|4003.5|3973.3|3970.5|12436
1600765200000|2020-09-22 09:00:00|4006.4|4003.6|4012.4|4009.6|4028.4|4025.6|3995.4|3992.6|10639
1600768800000|2020-09-22 10:00:00|4012.5|4009.7|3991.5|3988.7|4019.4|4016.6|3983.5|3980.7|8048
1600772400000|2020-09-22 11:00:00|3991|3988.2|3972.1|3969.3|4012.5|4009.7|3967.6|3964.8|10985
1600776000000|2020-09-22 12:00:00|3971.6|3968.8|3987.6|3984.8|3995.6|3992.8|3951.2|3948.4|17439
1600779600000|2020-09-22 13:00:00|3988.6|3985.8|3970.6|3967.8|4029.4|4026.6|3963.7|3960.9|34096
1600783200000|2020-09-22 14:00:00|3969.7|3966.9|3955.7|3952.9|4005.7|4002.9|3954.7|3951.9|30705
1600786800000|2020-09-22 15:00:00|3954.8|3952|3969.8|3967|3986.7|3983.9|3953.7|3950.9|23685
1600790400000|2020-09-22 16:00:00|3970.7|3967.9|3937.8|3935|3995.3|3992.5|3927.9|3925.1|22356
1600794000000|2020-09-22 17:00:00|3938.8|3936|3969.9|3967.1|3976.8|3974|3922.8|3920|24595
1600797600000|2020-09-22 18:00:00|3970.8|3968|3976.8|3974|3994.8|3992|3970|3967.2|26396
1600801200000|2020-09-22 19:00:00|3977.8|3975|3980.8|3978|3987.8|3985|3973.8|3971|8083
1600804800000|2020-09-22 20:00:00|3981.8|3979|3978.9|3976.1|3987.8|3985|3974.9|3972.1|4160
1600812000000|2020-09-22 22:00:00|3978.4|3975.6|3964.9|3962.1|3979.4|3976.6|3961.9|3959.1|1496
1600815600000|2020-09-22 23:00:00|3964.5|3961.7|3974|3971.2|3975|3972.2|3962.9|3960.1|1211
1600819200000|2020-09-23 00:00:00|3975|3972.2|3956.1|3953.3|3985|3982.2|3952.1|3949.3|4735
1600822800000|2020-09-23 01:00:00|3957|3954.2|3954.2|3951.4|3968.1|3965.3|3954.1|3951.3|3439
1600826400000|2020-09-23 02:00:00|3955.2|3952.4|3948.2|3945.4|3962.1|3959.3|3930.2|3927.4|4682
1600830000000|2020-09-23 03:00:00|3947.3|3944.5|3944.3|3941.5|3952.3|3949.5|3939.2|3936.4|2204
1600833600000|2020-09-23 04:00:00|3944.2|3941.4|3947.3|3944.5|3955.3|3952.5|3943.3|3940.5|1840
1600837200000|2020-09-23 05:00:00|3946.3|3943.5|3954.3|3951.5|3959.3|3956.5|3940.3|3937.5|3199
1600840800000|2020-09-23 06:00:00|3953.4|3950.6|3950.3|3947.5|3958.3|3955.5|3930.3|3927.5|4247
1600844400000|2020-09-23 07:00:00|3949.4|3946.6|3976.3|3973.5|3977.4|3974.6|3933.4|3930.6|9326
1600848000000|2020-09-23 08:00:00|3975.4|3972.6|4009.4|4006.6|4011.4|4008.6|3967.3|3964.5|11496
1600851600000|2020-09-23 09:00:00|4010.3|4007.5|4009.4|4006.6|4018.4|4015.6|3987.3|3984.5|8129
1600855200000|2020-09-23 10:00:00|4009.5|4006.7|3999.4|3996.6|4010.5|4007.7|3992.5|3989.7|4701
1600858800000|2020-09-23 11:00:00|3999.5|3996.7|3983.5|3980.7|4001.5|3998.7|3976.6|3973.8|6841
1600862400000|2020-09-23 12:00:00|3982.5|3979.7|3992.5|3989.7|4004.5|4001.7|3973.5|3970.7|12107
1600866000000|2020-09-23 13:00:00|3991.6|3988.8|4004.6|4001.8|4016.3|4013.5|3982.6|3979.8|23027
1600869600000|2020-09-23 14:00:00|4004.5|4001.7|4039.6|4036.8|4055.6|4052.8|3964.6|3961.8|54855
1600873200000|2020-09-23 15:00:00|4038.7|4035.9|3979.7|3976.9|4046.6|4043.8|3976.8|3974|34668
1600876800000|2020-09-23 16:00:00|3978.8|3976|4017.2|4014.4|4076.6|4073.8|3974.7|3971.9|43898
1600880400000|2020-09-23 17:00:00|4017.6|4014.8|3993.8|3991|4023.7|4020.9|3986.7|3983.9|15399
1600884000000|2020-09-23 18:00:00|3993.7|3990.9|3987.8|3985|4002.8|4000|3974.8|3972|25844
1600887600000|2020-09-23 19:00:00|3988.7|3985.9|3959.9|3957.1|3990.8|3988|3954.8|3952|12666
1600891200000|2020-09-23 20:00:00|3959|3956.2|3963.3|3960.5|3971.8|3969|3953.8|3951|4380
1600898400000|2020-09-23 22:00:00|3965|3962.2|3952|3949.2|3969.9|3967.1|3949.9|3947.1|1386
1600902000000|2020-09-23 23:00:00|3952.9|3950.1|3937|3934.2|3954|3951.2|3917|3914.2|4313
1600905600000|2020-09-24 00:00:00|3938|3935.2|3965.5|3962.7|3968.1|3965.3|3938|3935.2|5285
1600909200000|2020-09-24 01:00:00|3966|3963.2|3949.5|3946.7|3969.1|3966.3|3946|3943.2|4059
1600912800000|2020-09-24 02:00:00|3949.1|3946.3|3954.1|3951.3|3963.2|3960.4|3949.1|3946.3|2956
1600916400000|2020-09-24 03:00:00|3953.2|3950.4|3946.2|3943.4|3959.1|3956.3|3943.7|3940.9|2356
1600920000000|2020-09-24 04:00:00|3945.7|3942.9|3945.2|3942.4|3950.2|3947.4|3935.2|3932.4|3291
1600923600000|2020-09-24 05:00:00|3944.3|3941.5|3978.3|3975.5|3980.3|3977.5|3940.2|3937.4|5809
1600927200000|2020-09-24 06:00:00|3978.2|3975.4|3964.3|3961.5|3986.2|3983.4|3951.2|3948.4|7328
1600930800000|2020-09-24 07:00:00|3963.4|3960.6|3975.8|3973|3979.3|3976.5|3952.4|3949.6|8688
1600934400000|2020-09-24 08:00:00|3976.3|3973.5|3960.4|3957.6|3976.3|3973.5|3948.4|3945.6|7800
1600938000000|2020-09-24 09:00:00|3959.4|3956.6|3985.4|3982.6|3996.4|3993.6|3955.5|3952.7|7990
1600941600000|2020-09-24 10:00:00|3985.5|3982.7|4006.5|4003.7|4011.9|4009.1|3983.4|3980.6|7760
1600945200000|2020-09-24 11:00:00|4005.6|4002.8|4001.4|3998.6|4013.4|4010.6|3994.4|3991.6|7031
1600948800000|2020-09-24 12:00:00|4000.6|3997.8|3970.6|3967.8|4001.5|3998.7|3961.7|3958.9|16206
1600952400000|2020-09-24 13:00:00|3970.5|3967.7|3984.6|3981.8|4009.8|4007|3960.6|3957.8|34379
1600956000000|2020-09-24 14:00:00|3983.7|3980.9|3991.6|3988.8|4026.5|4023.7|3979.8|3977|36754
1600959600000|2020-09-24 15:00:00|3990.6|3987.8|3999.7|3996.9|4001.6|3998.8|3976.9|3974.1|25566
1600963200000|2020-09-24 16:00:00|4000.6|3997.8|3991.7|3988.9|4014.6|4011.8|3981.7|3978.9|15173
1600966800000|2020-09-24 17:00:00|3990.8|3988|4030.7|4027.9|4038.7|4035.9|3990.7|3987.9|19813
1600970400000|2020-09-24 18:00:00|4031.6|4028.8|4016.5|4013.7|4041.6|4038.8|4015.6|4012.8|23506
1600974000000|2020-09-24 19:00:00|4016.6|4013.8|4027|4024.2|4030.5|4027.7|4013.6|4010.8|6070
1600977600000|2020-09-24 20:00:00|4027.4|4024.6|4023.6|4020.8|4030.6|4027.8|4021.1|4018.3|2296
1600984800000|2020-09-24 22:00:00|4023.7|4020.9|4032.6|4029.8|4035.7|4032.9|4018.8|4015.4|968
1600988400000|2020-09-24 23:00:00|4031.8|4029|4036.7|4033.9|4040.7|4037.9|4029.6|4026.8|1283
1600992000000|2020-09-25 00:00:00|4034.2|4031.4|4045.2|4042.4|4048.7|4045.9|4023.7|4020.9|3515
1600995600000|2020-09-25 01:00:00|4045.6|4042.8|4042.8|4040|4050.7|4047.9|4037.8|4035|3145
1600999200000|2020-09-25 02:00:00|4043.2|4040.4|4051.8|4049|4053.8|4051|4040.8|4038|2052
1601002800000|2020-09-25 03:00:00|4052.7|4049.9|4054.9|4052.1|4068.3|4065.5|4050.8|4048|4447
1601006400000|2020-09-25 04:00:00|4054.8|4052|4058.9|4056.1|4062.8|4060|4053.8|4051|1677
1601010000000|2020-09-25 05:00:00|4058|4055.2|4045.9|4043.1|4062.9|4060.1|4043.9|4041.1|2774
1601013600000|2020-09-25 06:00:00|4046|4043.2|4044|4041.2|4046|4043.2|4022|4019.2|6697
1601017200000|2020-09-25 07:00:00|4043|4040.2|4047|4044.2|4060|4057.2|4034|4031.2|8070
1601020800000|2020-09-25 08:00:00|4046.1|4043.3|4061.1|4058.3|4065|4062.2|4037.1|4034.3|8655
1601024400000|2020-09-25 09:00:00|4060.2|4057.4|4043.1|4040.3|4067|4064.2|4039.2|4036.4|6073
1601028000000|2020-09-25 10:00:00|4042.3|4039.5|4000.4|3997.6|4044.1|4041.3|4000.4|3997.6|10379
1601031600000|2020-09-25 11:00:00|4001.2|3998.4|4000.5|3997.7|4007.5|4004.7|3980.7|3977.9|16709
1601035200000|2020-09-25 12:00:00|3999.7|3996.9|4018.4|4015.6|4020.5|4017.7|3994.6|3991.8|12397
1601038800000|2020-09-25 13:00:00|4018.5|4015.7|4000|3997.2|4020.4|4017.6|3988.7|3985.9|23650
1601042400000|2020-09-25 14:00:00|4000.4|3997.6|4013.3|4010.5|4023.4|4020.6|3977.7|3974.9|29053
1601046000000|2020-09-25 15:00:00|4014.2|4011.4|4013.9|4011.1|4024.3|4021.5|3998.4|3995.6|17245
1601049600000|2020-09-25 16:00:00|4014.3|4011.5|4030.3|4027.5|4032.5|4029.7|4007.4|4004.6|12228
1601053200000|2020-09-25 17:00:00|4030.4|4027.6|4030.4|4027.6|4032.9|4030.1|4017.4|4014.6|13901
1601056800000|2020-09-25 18:00:00|4029.5|4026.7|4029.3|4026.5|4041.1|4038.3|4022.2|4019.4|20390
1601060400000|2020-09-25 19:00:00|4029.2|4026.4|4011.4|4008.6|4034.8|4032|4011.3|4008.5|5111
1601064000000|2020-09-25 20:00:00|4011.3|4008.5|4013.8|4011|4022.4|4019.6|4010.5|4007.7|2171
1601244000000|2020-09-27 22:00:00|4009.2|4006.4|4031.7|4028.9|4032.2|4029.4|4007.9|4005.1|2011
1601247600000|2020-09-27 23:00:00|4032|4029.2|4018.3|4015.5|4033.3|4030.5|4018.3|4015.5|908
1601251200000|2020-09-28 00:00:00|4018.2|4015.4|4005.6|4002.8|4022.3|4019.5|4002.6|3999.8|3783
1601254800000|2020-09-28 01:00:00|4005.7|4002.9|4019.6|4016.8|4020.6|4017.8|4003.5|4000.7|2441
1601258400000|2020-09-28 02:00:00|4018.8|4016|4013.7|4010.9|4021.7|4018.9|4010.7|4007.9|1891
1601262000000|2020-09-28 03:00:00|4014.1|4011.3|4006.9|4004.1|4014.1|4011.3|4005.7|4002.9|1403
1601265600000|2020-09-28 04:00:00|4006.7|4003.9|4003.8|4001|4009.7|4006.9|4000.7|3997.9|1503
1601269200000|2020-09-28 05:00:00|4002.9|4000.1|4000.8|3998|4006.9|4004.1|3986.7|3983.9|3345
1601272800000|2020-09-28 06:00:00|4001.2|3998.4|3995.8|3993|4002.3|3999.5|3991.8|3989|2829
1601276400000|2020-09-28 07:00:00|3995.5|3992.7|3998.6|3995.8|4009.9|4007.1|3987.9|3985.1|6704
1601280000000|2020-09-28 08:00:00|3998.3|3995.5|3997.1|3994.3|4012.2|4009.4|3991.3|3988.5|7474
1601283600000|2020-09-28 09:00:00|3996.1|3993.3|4000.1|3997.3|4009.1|4006.3|3991.1|3988.3|4788
1601287200000|2020-09-28 10:00:00|3999.4|3996.6|4055.4|4052.6|4065.9|4063.1|3996.2|3993.4|14139
1601290800000|2020-09-28 11:00:00|4055|4052.2|4045.9|4043.1|4058.9|4056.1|4035.9|4033.1|7095
1601294400000|2020-09-28 12:00:00|4046|4043.2|4079.1|4076.3|4083.1|4080.3|4037.3|4034.5|13648
1601298000000|2020-09-28 13:00:00|4079.9|4077.1|4019.3|4016.5|4086.7|4083.9|4004.2|4001.4|35993
1601301600000|2020-09-28 14:00:00|4019.1|4016.3|4028.2|4025.4|4065|4062.2|4017.1|4014.3|25793
1601305200000|2020-09-28 15:00:00|4028.3|4025.5|4053.2|4050.4|4057.3|4054.5|4022.3|4019.5|17699
1601308800000|2020-09-28 16:00:00|4053.3|4050.5|4066.4|4063.6|4071.1|4068.3|4053.1|4050.3|11337
1601312400000|2020-09-28 17:00:00|4066.1|4063.3|4054.3|4051.5|4070.1|4067.3|4047.1|4044.3|9023
1601316000000|2020-09-28 18:00:00|4054.1|4051.3|4082.9|4080.1|4088|4085.2|4046.3|4043.5|26738
1601319600000|2020-09-28 19:00:00|4083|4080.2|4065.8|4063|4084.6|4081.8|4060.9|4058.1|6588
1601323200000|2020-09-28 20:00:00|4065.9|4063.1|4066.6|4063.8|4074.1|4071.3|4063.5|4060.7|3073
1601330400000|2020-09-28 22:00:00|4064.2|4061.4|4070.2|4067.4|4072.2|4069.4|4064.2|4061.4|741
1601334000000|2020-09-28 23:00:00|4070.5|4067.7|4068.2|4065.4|4071.4|4068.6|4065.3|4062.5|1069
1601337600000|2020-09-29 00:00:00|4068.9|4066.1|4070.3|4067.5|4078.4|4075.6|4061.4|4058.6|2522
1601341200000|2020-09-29 01:00:00|4069.9|4067.1|4035.6|4032.8|4074.3|4071.5|4034.6|4031.8|6499
1601344800000|2020-09-29 02:00:00|4036.4|4033.6|4044.6|4041.8|4045.3|4042.5|4029.5|4026.7|2979
1601348400000|2020-09-29 03:00:00|4045.5|4042.7|4048.7|4045.9|4049.8|4047|4041.6|4038.8|1835
1601352000000|2020-09-29 04:00:00|4048.3|4045.5|4050.7|4047.9|4050.9|4048.1|4045.7|4042.9|1168
1601355600000|2020-09-29 05:00:00|4049.7|4046.9|4043.8|4041|4050.7|4047.9|4037.9|4035.1|2448
1601359200000|2020-09-29 06:00:00|4043.4|4040.6|4041.6|4038.8|4049.3|4046.5|4032.5|4029.7|8066
1601362800000|2020-09-29 07:00:00|4041.3|4038.5|4043.7|4040.9|4045.7|4042.9|4022.6|4019.8|7124
1601366400000|2020-09-29 08:00:00|4043.8|4041|4034.7|4031.9|4049.5|4046.7|4030.5|4027.7|9624
1601370000000|2020-09-29 09:00:00|4034.6|4031.8|4048.1|4045.3|4051.1|4048.3|4028|4025.2|6169
1601373600000|2020-09-29 10:00:00|4047.9|4045.1|4042.9|4040.1|4059.8|4057|4036.6|4033.8|5819
1601377200000|2020-09-29 11:00:00|4043.6|4040.8|4041|4038.2|4049|4046.2|4034.1|4031.3|4069
1601380800000|2020-09-29 12:00:00|4041.3|4038.5|4040.5|4037.7|4053.2|4050.4|4027|4024.2|12292
1601384400000|2020-09-29 13:00:00|4041.2|4038.4|3993.7|3990.9|4048.3|4045.5|3979.8|3977|47262
1601388000000|2020-09-29 14:00:00|3993|3990.2|3946.9|3944.1|4006.8|4004|3924|3921.2|60135
1601391600000|2020-09-29 15:00:00|3947.6|3944.8|3872.9|3870.1|3947.9|3945.1|3872.8|3870|55453
1601395200000|2020-09-29 16:00:00|3873.6|3870.8|3887|3884.2|3893.6|3890.8|3851.9|3849.1|36204
1601398800000|2020-09-29 17:00:00|3886.7|3883.9|3903.7|3900.9|3913.5|3910.7|3884|3881.2|23803
1601402400000|2020-09-29 18:00:00|3903.4|3900.6|3923.3|3920.5|3952.1|3949.3|3903.4|3900.6|41675
1601406000000|2020-09-29 19:00:00|3924.1|3921.3|3912.8|3910|3924.4|3921.6|3898.7|3895.9|7916
1601409600000|2020-09-29 20:00:00|3912.6|3909.8|3919.8|3917|3934.7|3931.9|3906.1|3903.3|5707
1601416800000|2020-09-29 22:00:00|3926.9|3924.1|3920.4|3917.6|3929.4|3926.6|3915.7|3912.9|1206
1601420400000|2020-09-29 23:00:00|3920.8|3918|3924.5|3921.7|3927.5|3924.7|3918.4|3915.6|661
1601424000000|2020-09-30 00:00:00|3923.5|3920.7|3906.5|3903.7|3935.5|3932.7|3901.6|3898.8|3970
1601427600000|2020-09-30 01:00:00|3906.2|3903.4|3913.5|3910.7|3923.5|3920.7|3900.5|3897.7|3049
1601431200000|2020-09-30 02:00:00|3912.7|3909.9|3905.4|3902.6|3924.6|3921.8|3896.6|3893.8|4494
1601434800000|2020-09-30 03:00:00|3905.6|3902.8|3903.8|3901|3912.8|3910|3891.1|3888.3|7176
1601438400000|2020-09-30 04:00:00|3904.5|3901.7|3906.7|3903.9|3907.5|3904.7|3883.1|3880.3|4373
1601442000000|2020-09-30 05:00:00|3906.3|3903.5|3900.7|3897.9|3915|3912.2|3896.7|3893.9|3877
1601445600000|2020-09-30 06:00:00|3901.4|3898.6|3905.4|3902.6|3913.9|3911.1|3897.7|3894.9|4128
1601449200000|2020-09-30 07:00:00|3905.2|3902.4|3912.8|3910|3924.8|3922|3898.7|3895.9|10542
1601452800000|2020-09-30 08:00:00|3913.4|3910.6|3919.6|3916.8|3934.3|3931.5|3907.6|3904.8|11588
1601456400000|2020-09-30 09:00:00|3919.8|3917|3903.2|3900.4|3923.7|3920.9|3878.7|3875.9|10665
1601460000000|2020-09-30 10:00:00|3902.9|3900.1|3903.9|3901.1|3916.9|3914.1|3885.7|3882.9|6798
1601463600000|2020-09-30 11:00:00|3903.7|3900.9|3926.6|3923.8|3926.9|3924.1|3899.7|3896.9|9085
1601467200000|2020-09-30 12:00:00|3926.8|3924|3928.5|3925.7|3936.8|3934|3916.8|3914|13894
1601470800000|2020-09-30 13:00:00|3927.8|3925|3947.7|3944.9|3971.7|3968.9|3912.6|3909.8|29461
1601474400000|2020-09-30 14:00:00|3947.8|3945|3978.2|3975.4|3984.5|3981.7|3945|3942.2|44696
1601478000000|2020-09-30 15:00:00|3978.4|3975.6|3992.9|3990.1|4001|3998.2|3965.7|3962.9|34174
1601481600000|2020-09-30 16:00:00|3993.2|3990.4|4010.3|4007.5|4012.6|4009.8|3987.6|3984.8|35395
1601485200000|2020-09-30 17:00:00|4009.4|4006.6|4000.6|3997.8|4011.3|4008.5|3982.3|3979.5|15169
1601488800000|2020-09-30 18:00:00|4001.3|3998.5|4008.7|4005.9|4046.5|4043.7|3996.3|3993.5|52357
1601492400000|2020-09-30 19:00:00|4007.4|4004.6|4007.4|4004.6|4018.7|4015.9|3991.7|3988.9|9245
1601496000000|2020-09-30 20:00:00|4007.1|4004.3|3996.1|3993.3|4007.7|4004.9|3993.9|3991.1|3362
1601503200000|2020-09-30 22:00:00|4002.5|3999.7|4010|4007.2|4012|4009.2|4000.8|3997|1396
1601506800000|2020-09-30 23:00:00|4009.7|4006.9|4014.1|4011.3|4018.2|4015.4|4009.5|4006.7|795
1601510400000|2020-10-01 00:00:00|4013.7|4010.9|4012.1|4009.3|4019.9|4017.1|4002.1|3999.3|2904
1601514000000|2020-10-01 01:00:00|4011.9|4009.1|4032.1|4029.3|4035.1|4032.3|4011.1|4008.3|4049
1601517600000|2020-10-01 02:00:00|4032.8|4030|4027.2|4024.4|4038.1|4035.3|4026|4023.2|2263
1601521200000|2020-10-01 03:00:00|4027.8|4025|4028.8|4026|4028.8|4026|4023|4020.2|2744
1601524800000|2020-10-01 04:00:00|4028.7|4025.9|4033.9|4031.1|4039.9|4037.1|4026.2|4023.4|1914
1601528400000|2020-10-01 05:00:00|4033.7|4030.9|4040.9|4038.1|4040.9|4038.1|4030.1|4027.3|2285
1601532000000|2020-10-01 06:00:00|4040.3|4037.5|4031.1|4028.3|4056.1|4053.3|4031.1|4028.3|5599
1601535600000|2020-10-01 07:00:00|4030.9|4028.1|4004.2|4001.4|4039|4036.2|4001.2|3998.4|9948
1601539200000|2020-10-01 08:00:00|4003.9|4001.1|3990.4|3987.6|4014.2|4011.4|3983.2|3980.4|11525
1601542800000|2020-10-01 09:00:00|3990.6|3987.8|4002.4|3999.6|4021.2|4018.4|3990.6|3987.8|7984
1601546400000|2020-10-01 10:00:00|4001.4|3998.6|3974.5|3971.7|4006.6|4003.8|3971.7|3968.9|7258
1601550000000|2020-10-01 11:00:00|3973.8|3971|3970.1|3967.3|3985.7|3982.9|3963.1|3960.3|10858
1601553600000|2020-10-01 12:00:00|3969.4|3966.6|3962.1|3959.3|3984.1|3981.3|3950.7|3947.9|14473
1601557200000|2020-10-01 13:00:00|3962.7|3959.9|3890.8|3888|3963.1|3960.3|3888.5|3885.7|43981
1601560800000|2020-10-01 14:00:00|3890.3|3887.5|3813|3810.2|3890.3|3887.5|3798.9|3796.1|81056
1601564400000|2020-10-01 15:00:00|3812.6|3809.8|3831.8|3829|3833.8|3831|3775|3772.2|57977
1601568000000|2020-10-01 16:00:00|3831|3828.2|3839|3836.2|3844|3841.2|3812|3809.2|45863
1601571600000|2020-10-01 17:00:00|3838.8|3836|3861.1|3858.3|3888.1|3885.3|3830.2|3827.4|34951
1601575200000|2020-10-01 18:00:00|3861.7|3858.9|3887.4|3884.6|3893.8|3891|3847.1|3844.3|51254
1601578800000|2020-10-01 19:00:00|3887.1|3884.3|3880.2|3877.4|3889.9|3887.1|3867.1|3864.3|7315
1601582400000|2020-10-01 20:00:00|3879.6|3876.8|3868.6|3865.8|3882.4|3879.6|3868.4|3865.6|3022
1601589600000|2020-10-01 22:00:00|3871.6|3868.8|3871.5|3868.7|3878|3875.2|3867.5|3864.7|1333
1601593200000|2020-10-01 23:00:00|3873.5|3870.7|3862.5|3859.7|3873.5|3870.7|3858.7|3855.9|1260
1601596800000|2020-10-02 00:00:00|3861.9|3859.1|3846.3|3843.5|3871.5|3868.7|3837.6|3834.8|4198
1601600400000|2020-10-02 01:00:00|3846.6|3843.8|3843.6|3840.8|3853.8|3851|3838.6|3835.8|1847
1601604000000|2020-10-02 02:00:00|3843|3840.2|3824.9|3822.1|3844.3|3841.5|3816.9|3814.1|4044
1601607600000|2020-10-02 03:00:00|3823.9|3821.1|3843.7|3840.9|3845.9|3843.1|3823.9|3821.1|2281
1601611200000|2020-10-02 04:00:00|3843.9|3841.1|3829.8|3827|3854.7|3851.9|3825.5|3822.7|3140
1601614800000|2020-10-02 05:00:00|3829.2|3826.4|3741.8|3739|3829.8|3827|3736.2|3733.4|16873
1601618400000|2020-10-02 06:00:00|3742.1|3739.3|3776.8|3774|3782.8|3780|3735.8|3733|13074
1601622000000|2020-10-02 07:00:00|3776.5|3773.7|3770.9|3768.1|3796.9|3794.1|3761.7|3758.9|10820
1601625600000|2020-10-02 08:00:00|3770.4|3767.6|3766.9|3764.1|3788.1|3785.3|3759.9|3757.1|9125
1601629200000|2020-10-02 09:00:00|3766.6|3763.8|3725|3722.2|3782.9|3780.1|3706.2|3703.4|19341
1601632800000|2020-10-02 10:00:00|3724.4|3721.6|3726.2|3723.4|3732.2|3729.4|3694|3691.2|14671
1601636400000|2020-10-02 11:00:00|3726.8|3724|3729.1|3726.3|3759.1|3756.3|3713.2|3710.4|13517
1601640000000|2020-10-02 12:00:00|3728.3|3725.5|3713.1|3710.3|3764.4|3761.6|3705.3|3702.5|20810
1601643600000|2020-10-02 13:00:00|3712.8|3710|3730.2|3727.4|3755.5|3752.7|3676.9|3674.1|341564
1601647200000|2020-10-02 14:00:00|3729.9|3727.1|3743.3|3740.5|3773.8|3771|3716.9|3714.1|32081
1601650800000|2020-10-02 15:00:00|3743|3740.2|3747.8|3745|3792.6|3789.8|3735|3732.2|33987
1601654400000|2020-10-02 16:00:00|3748|3745.2|3746.1|3743.3|3782.8|3780|3743|3740.2|23503
1601658000000|2020-10-02 17:00:00|3745.9|3743.1|3716.3|3713.5|3762.1|3759.3|3714.5|3711.7|22409
1601661600000|2020-10-02 18:00:00|3716.1|3713.3|3708.4|3705.6|3740.5|3737.7|3695.4|3692.6|40675
1601665200000|2020-10-02 19:00:00|3708.6|3705.8|3712.6|3709.8|3720.6|3717.8|3698.6|3695.8|6850
1601668800000|2020-10-02 20:00:00|3712.4|3709.6|3714.8|3704.8|3721.8|3718.7|3707.2|3700.8|3804
1601848800000|2020-10-04 22:00:00|3722.6|3719.8|3733.4|3730.6|3740.6|3737.8|3717.6|3714.8|4196
1601852400000|2020-10-04 23:00:00|3733.7|3730.9|3746.2|3743.4|3749.4|3746.6|3731.9|3729.1|3778
1601856000000|2020-10-05 00:00:00|3746.4|3743.6|3792|3789.2|3792|3789.2|3742.9|3740.1|6599
1601859600000|2020-10-05 01:00:00|3793|3790.2|3785.3|3782.5|3796|3793.2|3776.3|3773.5|3402
1601863200000|2020-10-05 02:00:00|3784.5|3781.7|3794.1|3791.3|3805.1|3802.3|3782.5|3779.7|4631
1601866800000|2020-10-05 03:00:00|3793.6|3790.8|3814.9|3812.1|3820.6|3817.8|3793.6|3790.8|4943
1601870400000|2020-10-05 04:00:00|3815.1|3812.3|3813.4|3810.6|3819.4|3816.6|3805.4|3802.6|2798
1601874000000|2020-10-05 05:00:00|3812.9|3810.1|3823.5|3820.7|3832.9|3830.1|3804.4|3801.6|4418
1601877600000|2020-10-05 06:00:00|3823.7|3820.9|3792.8|3790|3827|3824.2|3786.7|3783.9|6356
1601881200000|2020-10-05 07:00:00|3792.3|3789.5|3794.1|3791.3|3812|3809.2|3775.3|3772.5|11851
1601884800000|2020-10-05 08:00:00|3793.8|3791|3822.6|3819.8|3833.3|3830.5|3793.1|3790.3|11087
1601888400000|2020-10-05 09:00:00|3822.3|3819.5|3877.1|3874.3|3879.4|3876.6|3816.3|3813.5|15515
1601892000000|2020-10-05 10:00:00|3876.8|3874|3877.9|3875.1|3885.8|3883|3861.9|3859.1|11003
1601895600000|2020-10-05 11:00:00|3877.4|3874.6|3888.2|3885.4|3895.6|3892.8|3869.2|3866.4|12712
1601899200000|2020-10-05 12:00:00|3888.7|3885.9|3863.7|3860.9|3903.4|3900.6|3858.4|3855.6|21198
1601902800000|2020-10-05 13:00:00|3863.4|3860.6|3906.2|3903.4|3922.9|3920.1|3860.4|3857.6|43999
1601906400000|2020-10-05 14:00:00|3906.7|3903.9|3951|3948.2|3959|3956.2|3900|3897.2|38013
1601910000000|2020-10-05 15:00:00|3950.3|3947.5|3942|3939.2|3985.9|3980.2|3937|3934.2|49752
1601913600000|2020-10-05 16:00:00|3942.5|3939.7|3973.6|3970.8|3980.8|3978|3942|3939.2|19758
1601917200000|2020-10-05 17:00:00|3973.3|3970.5|3963.9|3961.1|3985.4|3982.6|3956.1|3953.3|21511
1601920800000|2020-10-05 18:00:00|3964.2|3961.4|3945.7|3942.9|3966.2|3963.4|3923.2|3920.4|40047
1601924400000|2020-10-05 19:00:00|3945.2|3942.4|3951.5|3948.7|3955.2|3952.4|3944.2|3941.4|7264
1601928000000|2020-10-05 20:00:00|3951.2|3948.4|3950|3947.2|3960.3|3957.5|3949.3|3946.5|3395
1601935200000|2020-10-05 22:00:00|3953.1|3950.3|3960.3|3957.5|3963.1|3960.3|3949.8|3947|1103
1601938800000|2020-10-05 23:00:00|3960.6|3957.8|3937.1|3934.3|3960.6|3957.8|3935.9|3933.1|1969
1601942400000|2020-10-06 00:00:00|3937.4|3934.6|3943.2|3940.4|3947.4|3944.6|3926.4|3923.6|4119
1601946000000|2020-10-06 01:00:00|3943.9|3941.1|3947.2|3944.4|3954.2|3951.4|3937.5|3934.7|2806
1601949600000|2020-10-06 02:00:00|3947.5|3944.7|3947.5|3944.7|3950.2|3947.4|3932.2|3929.4|2610
1601953200000|2020-10-06 03:00:00|3947.1|3944.3|3949.3|3946.5|3957.3|3954.5|3944.5|3941.7|2644
1601956800000|2020-10-06 04:00:00|3949.6|3946.8|3954.6|3951.8|3964.6|3961.8|3947.1|3944.3|2209
1601960400000|2020-10-06 05:00:00|3954.3|3951.5|3949.7|3946.9|3956.6|3953.8|3945.4|3942.6|2228
1601964000000|2020-10-06 06:00:00|3949.4|3946.6|3964|3961.2|3968.9|3966.1|3942.7|3939.9|4633
1601967600000|2020-10-06 07:00:00|3964.4|3961.6|3946.7|3943.9|3976.7|3973.9|3934.7|3931.9|9838
1601971200000|2020-10-06 08:00:00|3946.5|3943.7|3972.5|3969.7|3972.5|3969.7|3929.3|3926.5|14287
1601974800000|2020-10-06 09:00:00|3971.8|3969|3972.1|3969.3|3992.8|3990|3967.8|3965|13604
1601978400000|2020-10-06 10:00:00|3971.8|3969|3976.6|3973.8|3988.3|3985.5|3961.1|3958.3|6115
1601982000000|2020-10-06 11:00:00|3976.9|3974.1|4006.9|4004.1|4015.9|4013.1|3974.6|3971.8|10618
1601985600000|2020-10-06 12:00:00|4007.3|4004.5|4033.4|4030.6|4050.8|4048|4007.3|4004.5|32503
1601989200000|2020-10-06 13:00:00|4033.8|4031|4069.4|4066.6|4088.1|4085.3|4033.8|4031|46818
1601992800000|2020-10-06 14:00:00|4069.9|4067.1|4089.9|4087.1|4098.3|4095.5|4058.4|4055.6|45120
1601996400000|2020-10-06 15:00:00|4090.3|4087.5|4058.9|4056.1|4097.3|4094.5|4043.9|4041.1|39463
1602000000000|2020-10-06 16:00:00|4059.9|4057.1|4050.5|4047.7|4064.2|4061.4|4030.5|4027.7|25006
1602003600000|2020-10-06 17:00:00|4051|4048.2|4054.6|4051.8|4064|4061.2|4044|4041.2|13893
1602007200000|2020-10-06 18:00:00|4055|4052.2|4039.3|4036.5|4101|4098.2|4028.9|4026.1|51134
1602010800000|2020-10-06 19:00:00|4039|4036.2|4028.1|4025.3|4047.1|4044.3|4013.6|4010.8|17247
1602014400000|2020-10-06 20:00:00|4028.4|4025.6|3999.4|3996.6|4038.7|4035.9|3996.4|3993.6|22932
1602021600000|2020-10-06 22:00:00|3987.7|3984.9|3987.5|3984.7|4010.7|4007.9|3983.4|3980.6|3841
1602025200000|2020-10-06 23:00:00|3986.5|3983.7|3998.5|3995.7|4003.8|4001|3985.5|3982.7|1695
1602028800000|2020-10-07 00:00:00|3999.2|3996.4|3995.8|3993|4007.5|4004.7|3979.3|3976.5|4387
1602032400000|2020-10-07 01:00:00|3996.1|3993.3|4007.6|4004.8|4007.6|4004.8|3989.6|3986.8|2805
1602036000000|2020-10-07 02:00:00|4007.2|4004.4|3998.6|3995.8|4010.9|4008.1|3991.6|3988.8|4433
1602039600000|2020-10-07 03:00:00|3998.9|3996.1|4001.2|3998.4|4003.7|4000.9|3994.9|3992.1|1910
1602043200000|2020-10-07 04:00:00|4001|3998.2|4007.7|4004.9|4013|4010.2|4000.7|3997.9|1862
1602046800000|2020-10-07 05:00:00|4007.3|4004.5|4020|4017.2|4029.4|4026.6|4005.7|4002.9|3658
1602050400000|2020-10-07 06:00:00|4020.2|4017.4|4041.1|4038.3|4045.1|4042.3|4014.7|4011.9|4934
1602054000000|2020-10-07 07:00:00|4040.1|4037.3|4029.8|4027|4051.1|4048.3|4020.8|4018|8989
1602057600000|2020-10-07 08:00:00|4030.2|4027.4|4012.7|4009.9|4037.1|4034.3|4003.1|4000.3|13987
1602061200000|2020-10-07 09:00:00|4012.4|4009.6|4001.8|3999|4014.4|4011.6|3983.2|3980.4|11254
1602064800000|2020-10-07 10:00:00|4000.8|3998|3979.4|3976.6|4001.4|3998.6|3960.1|3957.3|15724
1602068400000|2020-10-07 11:00:00|3979.1|3976.3|3988.9|3986.1|3989.2|3986.4|3960.1|3957.3|11367
1602072000000|2020-10-07 12:00:00|3988.4|3985.6|4014.9|4012.1|4026.3|4023.5|3977.9|3975.1|44216
1602075600000|2020-10-07 13:00:00|4015.6|4012.8|3975.9|3973.1|4026|4023.2|3975.9|3973.1|32372
1602079200000|2020-10-07 14:00:00|3976.3|3973.5|3951.2|3948.4|3993.3|3990.5|3947.2|3944.4|71993
1602082800000|2020-10-07 15:00:00|3951.7|3948.9|3973.8|3971|3992.7|3989.9|3946.6|3943.8|32806
1602086400000|2020-10-07 16:00:00|3974|3971.2|3966.3|3963.5|3980|3977.2|3946.6|3943.8|26638
1602090000000|2020-10-07 17:00:00|3966.7|3963.9|3998.5|3995.7|4015.7|4012.9|3963.7|3960.9|34307
1602093600000|2020-10-07 18:00:00|3998.7|3995.9|4010|4007.2|4023.7|4020.9|3997.7|3994.9|59288
1602097200000|2020-10-07 19:00:00|4010.4|4007.6|4023.4|4020.6|4026.8|4024|4005.7|4002.9|5653
1602100800000|2020-10-07 20:00:00|4023.7|4020.9|4022.9|4020.1|4026.4|4023.6|4014.4|4011.6|2435
1602108000000|2020-10-07 22:00:00|4020.7|4017.9|4028.2|4025.4|4029.2|4026.4|4017.9|4015.1|979
1602111600000|2020-10-07 23:00:00|4027.8|4025|4022.9|4020.1|4028.2|4025.4|4019.9|4017.1|606
1602115200000|2020-10-08 00:00:00|4023.3|4020.5|4014.1|4011.3|4025.6|4022.8|4008.8|4006|3048
1602118800000|2020-10-08 01:00:00|4013.6|4010.8|4023.6|4020.8|4024.6|4021.8|3994.6|3991.8|3876
1602122400000|2020-10-08 02:00:00|4023.8|4021|4023.7|4020.9|4027.7|4024.9|4014.7|4011.9|2913
1602126000000|2020-10-08 03:00:00|4023.9|4021.1|4012.7|4009.9|4024.7|4021.9|4010.1|4007.3|1595
1602129600000|2020-10-08 04:00:00|4012.9|4010.1|4017.5|4014.7|4018.8|4016|4009.4|4006.6|1388
1602133200000|2020-10-08 05:00:00|4016.8|4014|4020.5|4017.7|4024.8|4022|4014.2|4011.4|1705
1602136800000|2020-10-08 06:00:00|4020.8|4018|4044.5|4041.7|4046.2|4043.4|4014.8|4012|5910
1602140400000|2020-10-08 07:00:00|4044.9|4042.1|4060.6|4057.8|4061.6|4058.8|4039.9|4037.1|9219
1602144000000|2020-10-08 08:00:00|4060.9|4058.1|4062.3|4059.5|4070.3|4067.5|4040.9|4038.1|10884
1602147600000|2020-10-08 09:00:00|4061.9|4059.1|4063.7|4060.9|4080.3|4077.5|4057.2|4054.4|7718
1602151200000|2020-10-08 10:00:00|4062.7|4059.9|4075|4072.2|4078|4075.2|4058.4|4055.6|6045
1602154800000|2020-10-08 11:00:00|4075.4|4072.6|4077.4|4074.6|4093.6|4090.8|4072.7|4069.9|11848
1602158400000|2020-10-08 12:00:00|4077.8|4075|4100.7|4097.9|4107.2|4104.4|4075.8|4073|18181
1602162000000|2020-10-08 13:00:00|4100.9|4098.1|4124.9|4122.1|4130.3|4127.5|4083.9|4081.1|38902
1602165600000|2020-10-08 14:00:00|4125.3|4122.5|4086.3|4083.5|4133.6|4130.8|4081.6|4078.8|53177
1602169200000|2020-10-08 15:00:00|4087.4|4084.6|4111|4108.2|4132|4129.2|4079|4076.2|42975
1602172800000|2020-10-08 16:00:00|4110.9|4108.1|4137.4|4134.6|4138|4135.2|4100.3|4097.5|54658
1602176400000|2020-10-08 17:00:00|4137.7|4134.9|4135.1|4132.3|4151.4|4148.6|4133.4|4130.6|22964
1602180000000|2020-10-08 18:00:00|4135.2|4132.4|4142.1|4139.3|4147.4|4144.6|4131.7|4128.9|56595
1602183600000|2020-10-08 19:00:00|4142.5|4139.7|4143.1|4140.3|4148.1|4145.3|4137.1|4134.3|12111
1602187200000|2020-10-08 20:00:00|4143.8|4141|4144.5|4141.7|4149.5|4146.7|4141.5|4138.7|6778
1602194400000|2020-10-08 22:00:00|4154|4151.2|4159.6|4156.8|4161.3|4158.5|4147.5|4144.7|2013
1602198000000|2020-10-08 23:00:00|4159.8|4157|4141.9|4139.1|4165.3|4162.5|4138.8|4136|2739
1602201600000|2020-10-09 00:00:00|4142.1|4139.3|4140.3|4137.5|4144.3|4141.5|4125.3|4122.5|4220
1602205200000|2020-10-09 01:00:00|4141|4138.2|4135.4|4132.6|4150.4|4147.6|4127.4|4124.6|4022
1602208800000|2020-10-09 02:00:00|4135|4132.2|4126.4|4123.6|4135.7|4132.9|4116.4|4113.6|2884
1602212400000|2020-10-09 03:00:00|4126.2|4123.4|4123.5|4120.7|4129.4|4126.6|4120.4|4117.6|1828
1602216000000|2020-10-09 04:00:00|4123.1|4120.3|4132.8|4130|4138.1|4135.3|4117.5|4114.7|2276
1602219600000|2020-10-09 05:00:00|4132.5|4129.7|4121.7|4118.9|4134.9|4132.1|4121.2|4118.4|6130
1602223200000|2020-10-09 06:00:00|4122|4119.2|4127.9|4125.1|4141.2|4138.4|4118.2|4115.4|5096
1602226800000|2020-10-09 07:00:00|4128.1|4125.3|4149.3|4146.5|4157.3|4154.5|4127.6|4124.8|7166
1602230400000|2020-10-09 08:00:00|4149.6|4146.8|4107|4104.2|4154.6|4151.8|4100|4097.2|15036
1602234000000|2020-10-09 09:00:00|4107.3|4104.5|4104.7|4101.9|4113|4110.2|4089|4086.2|12644
1602237600000|2020-10-09 10:00:00|4104.4|4101.6|4099.7|4096.9|4107.7|4104.9|4086.7|4083.9|8171
1602241200000|2020-10-09 11:00:00|4098.7|4095.9|4103.8|4101|4108.7|4105.9|4090.7|4087.9|8908
1602244800000|2020-10-09 12:00:00|4104.4|4101.6|4112.2|4109.4|4127.8|4125|4098.1|4095.3|13131
1602248400000|2020-10-09 13:00:00|4112|4109.2|4123.9|4121.1|4136.2|4133.4|4099.2|4096.4|27527
1602252000000|2020-10-09 14:00:00|4124.2|4121.4|4123.6|4120.8|4130.6|4127.8|4106.9|4104.1|17885
1602255600000|2020-10-09 15:00:00|4123.2|4120.4|4150.6|4147.8|4159.6|4156.8|4115.6|4112.8|29588
1602259200000|2020-10-09 16:00:00|4150.9|4148.1|4084|4081.2|4154.6|4151.8|4080.7|4077.9|36432
1602262800000|2020-10-09 17:00:00|4083.7|4080.9|4084.7|4081.9|4090.4|4087.6|4060|4057.2|27441
1602266400000|2020-10-09 18:00:00|4085|4082.2|4069.8|4067|4098|4095.2|4068.1|4065.3|54064
1602270000000|2020-10-09 19:00:00|4069.4|4066.6|4075.1|4072.3|4076.8|4074|4065.8|4063|5782
1602273600000|2020-10-09 20:00:00|4074.8|4072|4076.4|4072.4|4083|4080.2|4073.1|4070.3|3078
1602453600000|2020-10-11 22:00:00|4063.2|4060.4|4053.4|4050.6|4068.7|4065.9|4049.3|4046.5|3112
1602457200000|2020-10-11 23:00:00|4054.4|4051.6|4045.8|4043|4055.4|4052.6|4040.8|4038|1849
1602460800000|2020-10-12 00:00:00|4046.2|4043.4|4037.2|4034.4|4046.8|4044|4018.2|4015.4|4774
1602464400000|2020-10-12 01:00:00|4036.9|4034.1|4058.3|4055.5|4063.3|4060.5|4028.3|4025.5|4804
1602468000000|2020-10-12 02:00:00|4058.4|4055.6|4055|4052.2|4059.3|4056.5|4047.8|4045|2144
1602471600000|2020-10-12 03:00:00|4055.3|4052.5|4043.4|4040.6|4058.6|4055.8|4042.6|4039.8|1571
1602475200000|2020-10-12 04:00:00|4043|4040.2|4041.4|4038.6|4047.6|4044.8|4039.4|4036.6|1093
1602478800000|2020-10-12 05:00:00|4041.3|4038.5|4050.1|4047.3|4054.5|4051.7|4040.4|4037.6|1994
1602482400000|2020-10-12 06:00:00|4049.7|4046.9|4039.5|4036.7|4051.5|4048.7|4039.3|4036.5|5178
1602486000000|2020-10-12 07:00:00|4039.9|4037.1|4031|4028.2|4050.5|4047.7|4024.3|4021.5|8220
1602489600000|2020-10-12 08:00:00|4030.6|4027.8|4013.4|4010.6|4034.4|4031.6|4006.3|4003.5|13484
1602493200000|2020-10-12 09:00:00|4012.4|4009.6|4023.4|4020.6|4040|4037.2|4012.4|4009.6|7524
1602496800000|2020-10-12 10:00:00|4023|4020.2|4035.6|4032.8|4036.5|4033.7|4014.1|4011.3|4831
1602500400000|2020-10-12 11:00:00|4035.7|4032.9|4030.5|4027.7|4039.1|4036.3|4023.1|4020.3|6909
1602504000000|2020-10-12 12:00:00|4030.1|4027.3|4023|4020.2|4033|4030.2|4016.8|4014|18508
1602507600000|2020-10-12 13:00:00|4022.4|4019.6|3957.5|3954.7|4032.3|4029.5|3929.8|3927|49536
1602511200000|2020-10-12 14:00:00|3957.8|3955|3963.1|3960.3|3981.7|3978.9|3944.8|3942|37563
1602514800000|2020-10-12 15:00:00|3962.7|3959.9|3958.2|3955.4|3972.1|3969.3|3948.2|3945.4|20863
1602518400000|2020-10-12 16:00:00|3958.4|3955.6|3947.2|3944.4|3977.2|3974.4|3947|3944.2|17838
1602522000000|2020-10-12 17:00:00|3947.4|3944.6|3963.9|3961.1|3966.9|3964.1|3936.4|3933.6|17285
1602525600000|2020-10-12 18:00:00|3964.3|3961.5|3959.3|3956.5|3987.9|3985.1|3954.3|3951.5|42734
1602529200000|2020-10-12 19:00:00|3959.5|3956.7|3976.6|3973.8|3986.3|3983.5|3957.3|3954.5|7932
1602532800000|2020-10-12 20:00:00|3977.3|3974.5|3974.1|3971.3|3982.4|3979.6|3964.6|3961.8|2252
1602540000000|2020-10-12 22:00:00|3977|3974.2|3976.1|3973.3|3982.4|3979.6|3972.8|3969.2|688
1602543600000|2020-10-12 23:00:00|3976|3973.2|3983.5|3980.7|3984.9|3982.1|3976|3973.2|656
1602547200000|2020-10-13 00:00:00|3984|3981.2|3972.6|3969.8|3988.5|3985.7|3962.6|3959.8|3635
1602550800000|2020-10-13 01:00:00|3972.4|3969.6|3967.6|3964.8|3977.6|3974.8|3963|3960.2|2968
1602554400000|2020-10-13 02:00:00|3967.1|3964.3|3979.7|3976.9|3980.9|3978.1|3966.1|3963.3|2720
1602558000000|2020-10-13 03:00:00|3979.3|3976.5|3971.7|3968.9|3979.3|3976.5|3969.9|3967.1|1539
1602561600000|2020-10-13 04:00:00|3972.7|3969.9|3971.7|3968.9|3978.5|3975.7|3968.7|3965.9|1254
1602565200000|2020-10-13 05:00:00|3971.3|3968.5|4005.8|4003|4013|4010.2|3969.4|3966.6|4818
1602568800000|2020-10-13 06:00:00|4005.9|4003.1|3990.8|3988|4010|4007.2|3988|3985.2|5342
1602572400000|2020-10-13 07:00:00|3990|3987.2|3974.9|3972.1|3990.8|3988|3960.9|3958.1|9360
1602576000000|2020-10-13 08:00:00|3974.5|3971.7|4025.5|4022.7|4027.1|4024.3|3972.9|3970.1|12608
1602579600000|2020-10-13 09:00:00|4025.1|4022.3|4045.4|4042.6|4045.8|4043|4017.1|4014.3|11960
1602583200000|2020-10-13 10:00:00|4045.2|4042.4|4035.2|4032.4|4051.4|4048.6|4032.4|4029.6|8129
1602586800000|2020-10-13 11:00:00|4034.8|4032|4055.3|4052.5|4067.4|4064.6|4031.2|4028.4|11679
1602590400000|2020-10-13 12:00:00|4055.8|4053|4021.3|4018.5|4061.5|4058.7|4016.9|4014.1|22384
1602594000000|2020-10-13 13:00:00|4021.5|4018.7|4042.7|4039.9|4048.5|4045.7|4013.7|4010.9|40034
1602597600000|2020-10-13 14:00:00|4042.9|4040.1|4033|4030.2|4051.9|4049.1|4013.6|4010.8|47930
1602601200000|2020-10-13 15:00:00|4033.6|4030.8|4045.8|4043|4066.2|4063.4|4021.6|4018.8|33642
1602604800000|2020-10-13 16:00:00|4046|4043.2|4064|4061.2|4064.8|4062|4045|4042.2|19335
1602608400000|2020-10-13 17:00:00|4065|4062.2|4048.9|4046.1|4075|4072.2|4044.5|4041.7|28712
1602612000000|2020-10-13 18:00:00|4047.9|4045.1|4053.7|4050.9|4058.3|4055.5|4038.7|4035.9|44292
1602615600000|2020-10-13 19:00:00|4053.3|4050.5|4045.6|4042.8|4054.7|4051.9|4043.3|4040.5|7226
1602619200000|2020-10-13 20:00:00|4046.2|4043.4|4043.7|4040.9|4047.6|4044.8|4039.6|4036.8|5288
1602626400000|2020-10-13 22:00:00|4040.2|4037.4|4037.7|4034.9|4043.7|4040.9|4033.7|4030.9|4313
1602630000000|2020-10-13 23:00:00|4036.7|4033.9|4039.4|4036.6|4042.8|4040|4035.7|4032.9|812
1602633600000|2020-10-14 00:00:00|4039.9|4037.1|4049.4|4046.6|4053.8|4051|4030.4|4027.6|2734
1602637200000|2020-10-14 01:00:00|4049.8|4047|4032.9|4030.1|4050.8|4048|4028.8|4026|2901
1602640800000|2020-10-14 02:00:00|4032.4|4029.6|4027.5|4024.7|4035.9|4033.1|4024.9|4022.1|2356
1602644400000|2020-10-14 03:00:00|4027.9|4025.1|4033.9|4031.1|4038.4|4034.3|4026.9|4024.1|1631
1602648000000|2020-10-14 04:00:00|4033.5|4030.7|4033|4030.2|4039|4036.2|4032.1|4029.3|1092
1602651600000|2020-10-14 05:00:00|4032.6|4029.8|4025.6|4022.8|4035.6|4032.8|4024.2|4021.4|2205
1602655200000|2020-10-14 06:00:00|4026|4023.2|4027.1|4024.3|4031.1|4028.3|4018|4015.2|3543
1602658800000|2020-10-14 07:00:00|4026.9|4024.1|4025.1|4022.3|4031.1|4028.3|4012.5|4009.7|6944
1602662400000|2020-10-14 08:00:00|4023.1|4020.3|4055.7|4052.9|4060.2|4057.4|4018.7|4015.9|8343
1602666000000|2020-10-14 09:00:00|4056.2|4053.4|4037.8|4035|4061.2|4058.4|4035.2|4032.4|5566
1602669600000|2020-10-14 10:00:00|4038.4|4035.6|4016.2|4013.4|4039.8|4037|4009.1|4006.3|10033
1602673200000|2020-10-14 11:00:00|4016.1|4013.3|4029.3|4026.5|4040.4|4037.6|4014.1|4011.3|13122
1602676800000|2020-10-14 12:00:00|4028.9|4026.1|4087.2|4084.4|4088.8|4086|4023.3|4020.5|20219
1602680400000|2020-10-14 13:00:00|4087.6|4084.8|4122|4119.2|4137.5|4134.7|4081.8|4079|52849
1602684000000|2020-10-14 14:00:00|4123.4|4120.6|4110.6|4107.8|4130.4|4127.6|4100.4|4097.6|23475
1602687600000|2020-10-14 15:00:00|4111|4108.2|4109.3|4106.5|4127.6|4124.8|4098.4|4095.6|33452
1602691200000|2020-10-14 16:00:00|4109.5|4106.7|4103.9|4101.1|4119.3|4116.5|4101.3|4098.5|10977
1602694800000|2020-10-14 17:00:00|4103.5|4100.7|4127.4|4124.6|4127.7|4124.9|4101.9|4099.1|34875
1602698400000|2020-10-14 18:00:00|4127.5|4124.7|4133.6|4130.8|4134.6|4131.8|4118.4|4115.6|31347
1602702000000|2020-10-14 19:00:00|4134|4131.2|4127.8|4125|4139.7|4136.9|4127.6|4124.8|11082
1602705600000|2020-10-14 20:00:00|4128.2|4125.4|4135.9|4133.1|4140|4137.2|4125.8|4123|11185
1602712800000|2020-10-14 22:00:00|4140.9|4138.1|4153|4150.2|4154|4151.2|4139.9|4137.1|1603
1602716400000|2020-10-14 23:00:00|4153.2|4150.4|4145.5|4142.7|4154|4151.2|4145.1|4142.3|768
1602720000000|2020-10-15 00:00:00|4145.1|4142.3|4132.1|4129.3|4147.9|4145.1|4128.5|4125.7|2597
1602723600000|2020-10-15 01:00:00|4133.1|4130.3|4128|4125.2|4141.1|4138.3|4120.6|4117.8|3443
1602727200000|2020-10-15 02:00:00|4128.1|4125.3|4129.2|4126.4|4135.1|4132.3|4127.1|4124.3|1722
1602730800000|2020-10-15 03:00:00|4129.6|4126.8|4135.2|4132.4|4138.2|4135.4|4127.6|4124.8|1513
1602734400000|2020-10-15 04:00:00|4134.8|4132|4133.7|4130.9|4138.3|4135.5|4132.3|4129.5|1092
1602738000000|2020-10-15 05:00:00|4133.2|4130.4|4124.3|4121.5|4141.3|4138.5|4123.3|4120.5|1842
1602741600000|2020-10-15 06:00:00|4124.2|4121.4|4121.4|4118.6|4124.2|4121.4|4109.8|4107|3400
1602745200000|2020-10-15 07:00:00|4121.2|4118.4|4100.3|4097.5|4124.4|4121.6|4093.3|4090.5|5931
1602748800000|2020-10-15 08:00:00|4099.3|4096.5|4068.3|4065.5|4104.3|4101.5|4061.3|4058.5|9992
1602752400000|2020-10-15 09:00:00|4068.2|4065.4|4033.4|4030.6|4075.3|4072.5|4015.3|4012.5|15493
1602756000000|2020-10-15 10:00:00|4033.2|4030.4|4034.3|4031.5|4042.4|4039.6|4009.3|4006.5|8557
1602759600000|2020-10-15 11:00:00|4035.3|4032.5|3992.2|3989.4|4040.8|4038|3986.2|3983.4|12674
1602763200000|2020-10-15 12:00:00|3992.1|3989.3|3993.4|3990.6|3995.5|3992.7|3969.2|3966.4|14761
1602766800000|2020-10-15 13:00:00|3992.4|3989.6|3997.5|3994.7|4006.5|4003.7|3949.4|3946.6|28888
1602770400000|2020-10-15 14:00:00|3997.4|3994.6|4004.5|4001.7|4024.4|4021.6|3990.5|3987.7|21143
1602774000000|2020-10-15 15:00:00|4005.5|4002.7|4040.6|4037.8|4069.4|4066.6|4005.5|4002.7|32418
1602777600000|2020-10-15 16:00:00|4041.6|4038.8|4079.7|4076.9|4081.2|4078.4|4038.5|4035.7|13808
1602781200000|2020-10-15 17:00:00|4080.7|4077.9|4106.6|4103.8|4117.2|4113.8|4076.7|4073.9|18254
1602784800000|2020-10-15 18:00:00|4105.6|4102.8|4117.9|4115.1|4125.7|4122.9|4091.7|4088.9|18956
1602788400000|2020-10-15 19:00:00|4117.8|4115|4126.9|4124.1|4127|4124.2|4114.9|4112.1|5444
1602792000000|2020-10-15 20:00:00|4127|4124.2|4118.4|4115.6|4128.9|4126.1|4117.9|4115.1|2386
1602799200000|2020-10-15 22:00:00|4113.4|4110.6|4108|4105.2|4116.9|4114.1|4099.5|4096.7|944
1602802800000|2020-10-15 23:00:00|4108.1|4105.3|4116.1|4113.3|4126.1|4123.3|4105.1|4102.3|396
1602806400000|2020-10-16 00:00:00|4115.1|4112.3|4121.2|4118.4|4129.2|4126.4|4109.1|4106.3|715
1602810000000|2020-10-16 01:00:00|4121.6|4118.8|4105.1|4102.3|4127.5|4124.7|4103.1|4100.3|1029
1602813600000|2020-10-16 02:00:00|4103.1|4100.3|4090.2|4087.4|4104.2|4101.4|4086.8|4084|812
1602817200000|2020-10-16 03:00:00|4090.3|4087.5|4084.3|4081.5|4094.2|4091.4|4076.3|4073.5|873
1602820800000|2020-10-16 04:00:00|4085.2|4082.4|4080.3|4077.5|4086.3|4083.5|4072.3|4069.5|493
1602824400000|2020-10-16 05:00:00|4079.4|4076.6|4085.4|4082.6|4089.4|4086.6|4077.3|4074.5|737
1602828000000|2020-10-16 06:00:00|4085.3|4082.5|4075.9|4073.1|4088.4|4085.6|4065.4|4062.6|1297
1602831600000|2020-10-16 07:00:00|4075.4|4072.6|4107.5|4104.7|4109.5|4106.7|4074.4|4071.6|2494
1602835200000|2020-10-16 08:00:00|4107.9|4105.1|4102.4|4099.6|4109.4|4106.6|4088.4|4085.6|2023
1602838800000|2020-10-16 09:00:00|4101.4|4098.6|4065.5|4062.7|4104.4|4101.6|4061|4058.2|2996
1602842400000|2020-10-16 10:00:00|4064.5|4061.7|4079.6|4076.8|4089.5|4086.7|4053.5|4050.7|2016
1602846000000|2020-10-16 11:00:00|4079.5|4076.7|4083.5|4080.7|4095.6|4092.8|4071|4068.2|2281
1602849600000|2020-10-16 12:00:00|4082.6|4079.8|4082.7|4079.9|4099.7|4096.9|4074.6|4071.8|6125
1602853200000|2020-10-16 13:00:00|4081.7|4078.9|4058.7|4055.9|4092.6|4089.8|4033.7|4030.9|12867
1602856800000|2020-10-16 14:00:00|4058.6|4055.8|4093.8|4091|4110.9|4108.1|4057.6|4054.8|17017
1602860400000|2020-10-16 15:00:00|4093.9|4091.1|4111.9|4109.1|4118.8|4116|4091.8|4089|5263
1602864000000|2020-10-16 16:00:00|4111.8|4109|4107.9|4105.1|4117.9|4115.1|4097.9|4095.1|2957
1602867600000|2020-10-16 17:00:00|4108|4105.2|4114|4111.2|4115|4112.2|4096|4093.2|4036
1602871200000|2020-10-16 18:00:00|4113.9|4111.1|4112|4109.2|4120.5|4117.7|4104|4101.2|12038
1602874800000|2020-10-16 19:00:00|4113|4110.2|4098.1|4095.3|4113|4110.2|4097.1|4094.3|1552
1602878400000|2020-10-16 20:00:00|4098.5|4095.7|4104.8|4094.8|4104.8|4099.8|4095.1|4092.3|1681
1603058400000|2020-10-18 22:00:00|4101.9|4099.1|4122.9|4120.1|4134.9|4132.1|4093.9|4091.1|105856
1603062000000|2020-10-18 23:00:00|4121.9|4119.1|4120.9|4118.1|4133.9|4131.1|4120.4|4117.6|1667
1603065600000|2020-10-19 00:00:00|4121.9|4119.1|4116|4113.2|4130.9|4128.1|4112.5|4109.7|2435
1603069200000|2020-10-19 01:00:00|4117|4114.2|4108|4105.2|4125|4122.2|4105|4102.2|3312
1603072800000|2020-10-19 02:00:00|4108.5|4105.7|4103.1|4100.3|4112|4109.2|4098|4095.2|1950
1603076400000|2020-10-19 03:00:00|4102.6|4099.8|4097.1|4094.3|4102.6|4099.8|4086.1|4083.3|2440
1603080000000|2020-10-19 04:00:00|4096.6|4093.8|4104.1|4101.3|4104.1|4101.3|4095.1|4092.3|990
1603083600000|2020-10-19 05:00:00|4103.2|4100.4|4106.2|4103.4|4110.1|4107.3|4099.1|4096.3|2059
1603087200000|2020-10-19 06:00:00|4105.2|4102.4|4111.2|4108.4|4113.2|4110.4|4094.2|4091.4|3244
1603090800000|2020-10-19 07:00:00|4111.7|4108.9|4105.3|4102.5|4146.2|4143.4|4104.3|4101.5|12429
1603094400000|2020-10-19 08:00:00|4104.8|4102|4103.3|4100.5|4110.3|4107.5|4086.3|4083.5|11548
1603098000000|2020-10-19 09:00:00|4103.8|4101|4087.3|4084.5|4112.3|4109.5|4085.3|4082.5|5517
1603101600000|2020-10-19 10:00:00|4086.3|4083.5|4096.4|4093.6|4113.4|4110.6|4082.4|4079.6|7774
1603105200000|2020-10-19 11:00:00|4096.9|4094.1|4109.4|4106.6|4119.4|4116.6|4093.4|4090.6|6222
1603108800000|2020-10-19 12:00:00|4108.9|4106.1|4097.4|4094.6|4124.4|4121.6|4093.4|4090.6|10419
1603112400000|2020-10-19 13:00:00|4097.5|4094.7|4130.5|4127.7|4142.5|4139.7|4094.5|4091.7|44199
1603116000000|2020-10-19 14:00:00|4131.4|4128.6|4139.5|4136.7|4141.5|4138.7|4106.5|4103.7|45095
1603119600000|2020-10-19 15:00:00|4139|4136.2|4131.5|4128.7|4146.5|4143.7|4123|4120.2|28500
1603123200000|2020-10-19 16:00:00|4132|4129.2|4119.6|4116.8|4137.5|4134.7|4118.6|4115.8|16859
1603126800000|2020-10-19 17:00:00|4120.6|4117.8|4110.6|4107.8|4129.6|4126.8|4101.6|4098.8|22672
1603130400000|2020-10-19 18:00:00|4110.1|4107.3|4091.7|4088.9|4124.6|4121.8|4088.7|4085.9|36983
1603134000000|2020-10-19 19:00:00|4090.7|4087.9|4083.7|4080.9|4096.2|4093.4|4079.7|4076.9|7939
1603137600000|2020-10-19 20:00:00|4084.2|4081.4|4095.3|4092.5|4097.7|4094.9|4083.7|4080.9|4272
1603144800000|2020-10-19 22:00:00|4097.3|4094.5|4090.8|4088|4101.8|4099|4087.8|4085|1396
1603148400000|2020-10-19 23:00:00|4089.9|4087.1|4092.9|4090.1|4093.9|4091.1|4086.8|4084|1239
1603152000000|2020-10-20 00:00:00|4092.4|4089.6|4085.9|4083.1|4097.9|4095.1|4083.9|4081.1|2765
1603155600000|2020-10-20 01:00:00|4086.9|4084.1|4072|4069.2|4100.4|4097.6|4070|4067.2|6933
1603159200000|2020-10-20 02:00:00|4071|4068.2|4075|4072.2|4080|4077.2|4068|4065.2|3198
1603162800000|2020-10-20 03:00:00|4074.5|4071.7|4084|4081.2|4088|4085.2|4074|4071.2|2332
1603166400000|2020-10-20 04:00:00|4082.6|4079.8|4077.1|4074.3|4084|4081.2|4075|4072.2|1679
1603170000000|2020-10-20 05:00:00|4076.6|4073.8|4094.5|4091.7|4098.5|4095.7|4074.1|4071.3|4008
1603173600000|2020-10-20 06:00:00|4095|4092.2|4100.1|4097.3|4118.1|4115.3|4092|4089.2|8260
1603177200000|2020-10-20 07:00:00|4101|4098.2|4104.2|4101.4|4112.1|4109.3|4092.1|4089.3|7740
1603180800000|2020-10-20 08:00:00|4105.1|4102.3|4081.2|4078.4|4108.1|4105.3|4075.2|4072.4|9435
1603184400000|2020-10-20 09:00:00|4082.2|4079.4|4102.2|4099.4|4121.2|4118.4|4080.2|4077.4|11417
1603188000000|2020-10-20 10:00:00|4101.7|4098.9|4125.3|4122.5|4135.2|4132.4|4100.2|4097.4|8633
1603191600000|2020-10-20 11:00:00|4125.8|4123|4115.3|4112.5|4129.3|4126.5|4101.3|4098.5|7048
1603195200000|2020-10-20 12:00:00|4114.3|4111.5|4084.9|4082.1|4116.3|4113.5|4080.4|4077.6|18416
1603198800000|2020-10-20 13:00:00|4085.4|4082.6|4095.5|4092.7|4105.5|4102.7|4049.5|4046.7|56435
1603202400000|2020-10-20 14:00:00|4096.4|4093.6|4080.5|4077.7|4099.5|4096.7|4057.5|4054.7|32593
1603206000000|2020-10-20 15:00:00|4079.5|4076.7|4105.5|4102.7|4111.4|4108.6|4073.5|4070.7|26105
1603209600000|2020-10-20 16:00:00|4106.4|4103.6|4139.4|4136.6|4142.4|4139.6|4103.4|4100.6|29090
1603213200000|2020-10-20 17:00:00|4138.5|4135.7|4144.5|4141.7|4147.4|4144.6|4131.5|4128.7|31979
1603216800000|2020-10-20 18:00:00|4143.5|4140.7|4160.5|4157.7|4192.4|4189.6|4142.5|4139.7|49148
1603220400000|2020-10-20 19:00:00|4161.4|4158.6|4154.5|4151.7|4167.5|4164.7|4151.5|4148.7|8793
1603224000000|2020-10-20 20:00:00|4153.5|4150.7|4126.1|4123.3|4162.6|4159.8|4112.6|4109.8|13235
1603231200000|2020-10-20 22:00:00|4121.1|4118.3|4139.1|4136.3|4140.6|4137.8|4118.1|4115.3|2097
1603234800000|2020-10-20 23:00:00|4139.6|4136.8|4144.6|4141.8|4156.6|4153.8|4137.6|4134.8|3044
1603238400000|2020-10-21 00:00:00|4144.2|4141.4|4141.7|4138.9|4159.6|4156.8|4133.7|4130.9|3417
1603242000000|2020-10-21 01:00:00|4142.6|4139.8|4146.7|4143.9|4152.2|4149.4|4141.7|4138.9|2633
1603245600000|2020-10-21 02:00:00|4147.7|4144.9|4152.8|4150|4155.8|4153|4143.7|4140.9|2724
1603249200000|2020-10-21 03:00:00|4152.3|4149.5|4148.8|4146|4161.8|4159|4146.8|4144|3645
1603252800000|2020-10-21 04:00:00|4147.8|4145|4153.8|4151|4156.8|4154|4147.8|4145|1254
1603256400000|2020-10-21 05:00:00|4153.3|4150.5|4141.9|4139.1|4155.9|4153.1|4138.9|4136.1|3295
1603260000000|2020-10-21 06:00:00|4141|4138.2|4139.9|4137.1|4148.9|4146.1|4136.4|4133.6|3465
1603263600000|2020-10-21 07:00:00|4139|4136.2|4124|4121.2|4139|4136.2|4114|4111.2|11231
1603267200000|2020-10-21 08:00:00|4123.5|4120.7|4091.6|4088.8|4125|4122.2|4090.1|4087.3|13021
1603270800000|2020-10-21 09:00:00|4091.1|4088.3|4118.1|4115.3|4122.1|4119.3|4089|4086.2|9240
1603274400000|2020-10-21 10:00:00|4117.6|4114.8|4106.2|4103.4|4122|4119.2|4102.2|4099.4|4786
1603278000000|2020-10-21 11:00:00|4106.6|4103.8|4099.2|4096.4|4109.2|4106.4|4096.1|4093.3|5931
1603281600000|2020-10-21 12:00:00|4099.1|4096.3|4116.1|4113.3|4127|4124.2|4092.2|4089.4|14543
1603285200000|2020-10-21 13:00:00|4115.2|4112.4|4103.3|4100.5|4115.2|4112.4|4084.3|4081.5|32548
1603288800000|2020-10-21 14:00:00|4103.7|4100.9|4049.4|4046.6|4111.3|4108.5|4024.4|4021.6|60464
1603292400000|2020-10-21 15:00:00|4049.3|4046.5|4029.3|4026.5|4049.3|4046.5|4011.4|4008.6|55759
1603296000000|2020-10-21 16:00:00|4028.8|4026|3986.5|3983.7|4047.3|4044.5|3984.6|3981.8|40562
1603299600000|2020-10-21 17:00:00|3986.6|3983.8|4010.4|4007.6|4015.5|4012.7|3982.5|3979.7|26303
1603303200000|2020-10-21 18:00:00|4010|4007.2|4018.4|4015.6|4021.4|4018.6|3997.4|3994.6|26875
1603306800000|2020-10-21 19:00:00|4018.5|4015.7|4007.5|4004.7|4019.5|4016.7|4002.5|3999.7|9336
1603310400000|2020-10-21 20:00:00|4008.4|4005.6|4003.6|4000.8|4009.6|4006.8|3996.6|3993.8|4840
1603317600000|2020-10-21 22:00:00|4007.1|4004.3|3999.7|3996.9|4011.6|4008.8|3997.7|3994.9|1657
1603321200000|2020-10-21 23:00:00|4000.7|3997.9|3993.7|3990.9|4000.7|3997.9|3980.6|3977.8|3066
1603324800000|2020-10-22 00:00:00|3993.3|3990.5|3986.8|3984|4001.7|3998.9|3980.9|3978.1|6341
1603328400000|2020-10-22 01:00:00|3985.9|3983.1|3983.8|3981|3991.8|3989|3978.4|3975.6|5308
1603332000000|2020-10-22 02:00:00|3983.9|3981.1|3981.9|3979.1|3986|3983.2|3976.8|3974|3296
1603335600000|2020-10-22 03:00:00|3982|3979.2|3982|3979.2|3984.4|3981.6|3978.9|3976.1|1475
1603339200000|2020-10-22 04:00:00|3981.5|3978.7|3978|3975.2|3988|3985.2|3976.9|3974.1|1899
1603342800000|2020-10-22 05:00:00|3977.9|3975.1|3986|3983.2|3992|3989.2|3976|3973.2|2997
1603346400000|2020-10-22 06:00:00|3986.9|3984.1|4010|4007.2|4011.1|4008.3|3984|3981.2|5286
1603350000000|2020-10-22 07:00:00|4009.1|4006.3|4024.1|4021.3|4025.2|4022.4|3998.1|3995.3|8530
1603353600000|2020-10-22 08:00:00|4025|4022.2|4032|4029.2|4045.1|4042.3|4018|4015.2|15993
1603357200000|2020-10-22 09:00:00|4032.1|4029.3|4019.1|4016.3|4036|4033.2|4006.2|4003.4|9211
1603360800000|2020-10-22 10:00:00|4019.6|4016.8|4042.6|4039.8|4043.1|4040.3|4014.1|4011.3|7200
1603364400000|2020-10-22 11:00:00|4042.2|4039.4|4040.3|4037.5|4052|4049.2|4037.2|4034.4|8667
1603368000000|2020-10-22 12:00:00|4040.2|4037.4|4011.4|4008.6|4045.3|4042.5|4009.3|4006.5|13649
1603371600000|2020-10-22 13:00:00|4011.3|4008.5|4067.4|4064.6|4071.3|4068.5|4009.4|4006.6|38301
1603375200000|2020-10-22 14:00:00|4066.5|4063.7|4089.4|4086.6|4094.4|4091.6|4053.4|4050.6|36744
1603378800000|2020-10-22 15:00:00|4090.3|4087.5|4083.5|4080.7|4106.3|4103.5|4080.4|4077.6|44706
1603382400000|2020-10-22 16:00:00|4083.9|4081.1|4083.5|4080.7|4088.4|4085.6|4059.5|4056.7|30053
1603386000000|2020-10-22 17:00:00|4084.4|4081.6|4066.6|4063.8|4085.4|4082.6|4060.4|4057.6|13714
1603389600000|2020-10-22 18:00:00|4066.1|4063.3|4068.5|4065.7|4076.6|4073.8|4056.5|4053.7|20154
1603393200000|2020-10-22 19:00:00|4068.6|4065.8|4069.7|4066.9|4074.8|4072|4065.6|4062.8|6204
1603396800000|2020-10-22 20:00:00|4069.6|4066.8|4065.6|4062.8|4074.7|4071.9|4062.7|4059.9|4033
1603404000000|2020-10-22 22:00:00|4065.7|4062.9|4070.6|4067.8|4073.2|4070.4|4064.6|4061.8|1040
1603407600000|2020-10-22 23:00:00|4070.7|4067.9|4064.7|4061.9|4070.7|4067.9|4063.7|4060.9|729
1603411200000|2020-10-23 00:00:00|4064.3|4061.5|4072.8|4070|4074.9|4072.1|4056.7|4053.9|3702
1603414800000|2020-10-23 01:00:00|4072.4|4069.6|4073.9|4071.1|4075.9|4073.1|4061.9|4059.1|2455
1603418400000|2020-10-23 02:00:00|4073.8|4071|4081.9|4079.1|4082.9|4080.1|4065.9|4063.1|2492
1603422000000|2020-10-23 03:00:00|4081.4|4078.6|4068.9|4066.1|4084.9|4082.1|4068|4065.2|2637
1603425600000|2020-10-23 04:00:00|4068.4|4065.6|4062.9|4060.1|4070|4067.2|4061|4058.2|2026
1603429200000|2020-10-23 05:00:00|4062.1|4059.3|4048.1|4045.3|4064.9|4062.1|4044.2|4041.4|4750
1603432800000|2020-10-23 06:00:00|4047.7|4044.9|4039.2|4036.4|4048.1|4045.3|4038.1|4035.3|4116
1603436400000|2020-10-23 07:00:00|4038.3|4035.5|4061.1|4058.3|4063.1|4060.3|4038.2|4035.4|11618
1603440000000|2020-10-23 08:00:00|4061|4058.2|4054.1|4051.3|4077|4074.2|4051.1|4048.3|9887
1603443600000|2020-10-23 09:00:00|4053.2|4050.4|4079.2|4076.4|4094.2|4091.4|4052.1|4049.3|9575
1603447200000|2020-10-23 10:00:00|4079.1|4076.3|4085.2|4082.4|4097.1|4094.3|4079.1|4076.3|6255
1603450800000|2020-10-23 11:00:00|4085.7|4082.9|4084.2|4081.4|4092.3|4089.5|4076.1|4073.3|6518
1603454400000|2020-10-23 12:00:00|4084.1|4081.3|4079.3|4076.5|4090.2|4087.4|4070.3|4067.5|9674
1603458000000|2020-10-23 13:00:00|4078.4|4075.6|4061.8|4059|4096.3|4093.5|4060.3|4057.5|19816
1603461600000|2020-10-23 14:00:00|4062.2|4059.4|4044.3|4041.5|4067.4|4064.6|4042.3|4039.5|20523
1603465200000|2020-10-23 15:00:00|4043.3|4040.5|4018.5|4015.7|4065.8|4063|3998.3|3995.5|31979
1603468800000|2020-10-23 16:00:00|4018.4|4015.6|3991.6|3988.8|4027.5|4024.7|3980.6|3977.8|29752
1603472400000|2020-10-23 17:00:00|3990.8|3988|3975.7|3972.9|4003.5|4000.7|3963.5|3960.7|26706
1603476000000|2020-10-23 18:00:00|3975.6|3972.8|3982.7|3979.9|4003.7|4000.9|3973.6|3970.8|32329
1603479600000|2020-10-23 19:00:00|3981.7|3978.9|3981.8|3979|3988.7|3985.9|3974.7|3971.9|4851
1603483200000|2020-10-23 20:00:00|3981.4|3978.6|3983.3|3979.3|3988.3|3984.9|3973.3|3970.5|3877
1603663200000|2020-10-25 22:00:00|3975.4|3972.6|3904.9|3902.1|3983.7|3977.9|3897.9|3888.6|10447
1603666800000|2020-10-25 23:00:00|3904.8|3902|3929.9|3927.1|3932.9|3930.1|3900.9|3898.1|2792
1603670400000|2020-10-26 00:00:00|3930.9|3928.1|3937.9|3935.1|3944|3941.2|3927.8|3925|4310
1603674000000|2020-10-26 01:00:00|3938|3935.2|3926.8|3924|3944|3941.2|3921|3918.2|5691
1603677600000|2020-10-26 02:00:00|3926.4|3923.6|3928.8|3926|3939|3936.2|3923|3920.2|2610
1603681200000|2020-10-26 03:00:00|3928.9|3926.1|3924|3921.2|3930.1|3927.3|3920.1|3917.3|1851
1603684800000|2020-10-26 04:00:00|3923.6|3920.8|3917|3914.2|3924|3921.2|3915.1|3912.3|2007
1603688400000|2020-10-26 05:00:00|3917.1|3914.3|3905.1|3902.3|3925.1|3922.3|3904.6|3901.8|3691
1603692000000|2020-10-26 06:00:00|3905.2|3902.4|3897.6|3894.8|3908.6|3905.8|3894.1|3891.3|4630
1603695600000|2020-10-26 07:00:00|3897.2|3894.4|3868.3|3865.5|3899.2|3896.4|3858.3|3855.5|14236
1603699200000|2020-10-26 08:00:00|3868|3865.2|3893.2|3890.4|3896.2|3893.4|3850.5|3847.7|16686
1603702800000|2020-10-26 09:00:00|3892.6|3889.8|3887.6|3884.8|3902.6|3899.8|3878.3|3875.5|16910
1603706400000|2020-10-26 10:00:00|3887.5|3884.7|3921.5|3918.7|3924.6|3921.8|3882.5|3879.7|11833
1603710000000|2020-10-26 11:00:00|3922.3|3919.5|3899.4|3896.6|3923.4|3920.6|3899.4|3896.6|6945
1603713600000|2020-10-26 12:00:00|3898.7|3895.9|3890.6|3887.8|3909.4|3906.6|3878.6|3875.8|14219
1603717200000|2020-10-26 13:00:00|3890.5|3887.7|3887.8|3885|3918.5|3915.7|3873.6|3870.8|34947
1603720800000|2020-10-26 14:00:00|3887.6|3884.8|3864.6|3861.8|3889.8|3887|3847.2|3844.4|45954
1603724400000|2020-10-26 15:00:00|3864.8|3862|3870.1|3867.3|3883.1|3880.3|3838.2|3835.4|54427
1603728000000|2020-10-26 16:00:00|3870|3867.2|3851.1|3848.3|3877|3874.2|3848.1|3845.3|23541
1603731600000|2020-10-26 17:00:00|3850.4|3847.6|3855.6|3852.8|3877.2|3874.4|3842.4|3839.6|22613
1603735200000|2020-10-26 18:00:00|3855.2|3852.4|3869.6|3866.8|3873.2|3870.4|3849.2|3846.4|24603
1603738800000|2020-10-26 19:00:00|3870|3867.2|3864|3861.2|3872.6|3869.8|3858|3855.2|8564
1603742400000|2020-10-26 20:00:00|3864.7|3861.9|3869.6|3866.8|3870.7|3867.9|3862|3859.2|3331
1603749600000|2020-10-26 22:00:00|3869.2|3866.4|3884.2|3881.4|3884.5|3881.7|3868.7|3865.9|1647
1603753200000|2020-10-26 23:00:00|3883.2|3880.4|3873.3|3870.5|3887.2|3884.4|3871.2|3868.4|1980
1603756800000|2020-10-27 00:00:00|3872.5|3869.7|3877.5|3874.7|3881.2|3878.4|3868.3|3865.5|5366
1603760400000|2020-10-27 01:00:00|3878.2|3875.4|3874.4|3871.6|3879.4|3876.6|3866.3|3863.5|7118
1603764000000|2020-10-27 02:00:00|3874.5|3871.7|3880|3877.2|3888.3|3885.5|3874.4|3871.6|3715
1603767600000|2020-10-27 03:00:00|3879.6|3876.8|3883.5|3880.7|3886.6|3883.8|3875.6|3872.8|2115
1603771200000|2020-10-27 04:00:00|3883.6|3880.8|3887.4|3884.6|3888.5|3885.7|3883.5|3880.7|2844
1603774800000|2020-10-27 05:00:00|3887.5|3884.7|3893.6|3890.8|3897.6|3894.8|3887|3884.2|3309
1603778400000|2020-10-27 06:00:00|3893.7|3890.9|3906.8|3904|3907.6|3904.8|3893.6|3890.8|3833
1603782000000|2020-10-27 07:00:00|3907.1|3904.3|3888.7|3885.9|3910.8|3908|3883.2|3880.4|7410
1603785600000|2020-10-27 08:00:00|3889.4|3886.6|3900.7|3897.9|3911.7|3908.9|3879.8|3877|11440
1603789200000|2020-10-27 09:00:00|3899.9|3897.1|3895.8|3893|3899.9|3897.1|3871.9|3869.1|13013
1603792800000|2020-10-27 10:00:00|3895.6|3892.8|3914.3|3911.5|3921.6|3918.8|3890.9|3888.1|11279
1603796400000|2020-10-27 11:00:00|3913.9|3911.1|3898|3895.2|3917.7|3914.9|3897|3894.2|6549
1603800000000|2020-10-27 12:00:00|3898.7|3895.9|3886.8|3884|3901.9|3899.1|3875|3872.2|11006
1603803600000|2020-10-27 13:00:00|3885.9|3883.1|3904.8|3902|3905.8|3903|3861|3858.2|30606
1603807200000|2020-10-27 14:00:00|3904.7|3901.9|3909.8|3907|3912.5|3909.7|3882|3879.2|27900
1603810800000|2020-10-27 15:00:00|3909.7|3906.9|3955.6|3952.8|3962.9|3960.1|3905.7|3902.9|35883
1603814400000|2020-10-27 16:00:00|3957|3954.2|3963.4|3960.6|3974.3|3971.5|3948.9|3946.1|32159
1603818000000|2020-10-27 17:00:00|3964|3961.2|3980.4|3977.6|3992.4|3989.6|3954.4|3951.6|26275
1603821600000|2020-10-27 18:00:00|3981.4|3978.6|3953.4|3950.6|3989.1|3986.3|3948.4|3945.6|51331
1603825200000|2020-10-27 19:00:00|3953.6|3950.8|3953.5|3950.7|3962.5|3959.7|3951.6|3948.8|7678
1603828800000|2020-10-27 20:00:00|3952.8|3950|3904|3901.2|3959.5|3956.7|3899.1|3896.3|13449
1603836000000|2020-10-27 22:00:00|3901.5|3898.7|3882|3879.2|3912.1|3909.3|3878.2|3875.4|4560
1603839600000|2020-10-27 23:00:00|3882.2|3879.4|3896.2|3893.4|3896.9|3894.1|3878|3875.2|3619
1603843200000|2020-10-28 00:00:00|3896.9|3894.1|3905|3902.2|3909|3906.2|3890.1|3887.3|3294
1603846800000|2020-10-28 01:00:00|3905.1|3902.3|3891.3|3888.5|3907.1|3904.3|3886.3|3883.5|3842
1603850400000|2020-10-28 02:00:00|3891.2|3888.4|3875.1|3872.3|3894|3891.2|3873.1|3870.3|5524
1603854000000|2020-10-28 03:00:00|3875.2|3872.4|3878.1|3875.3|3879.2|3876.4|3872.1|3869.3|1861
1603857600000|2020-10-28 04:00:00|3876.9|3874.1|3886.3|3883.5|3888.4|3885.6|3876.2|3873.4|1942
1603861200000|2020-10-28 05:00:00|3885.6|3882.8|3885.3|3882.5|3892.5|3889.7|3879.5|3876.7|1804
1603864800000|2020-10-28 06:00:00|3885.5|3882.7|3865.7|3862.9|3892.5|3889.7|3864.1|3861.3|4282
1603868400000|2020-10-28 07:00:00|3865.5|3862.7|3844.9|3842.1|3869.5|3866.7|3837.9|3835.1|12413
1603872000000|2020-10-28 08:00:00|3844.7|3841.9|3823.9|3821.1|3856.6|3853.8|3803.9|3801.1|24340
1603875600000|2020-10-28 09:00:00|3824.3|3821.5|3813.8|3811|3829.9|3827.1|3802.1|3799.3|16514
1603879200000|2020-10-28 10:00:00|3813.7|3810.9|3796|3793.2|3822.7|3819.9|3795|3792.2|14664
1603882800000|2020-10-28 11:00:00|3796.7|3793.9|3792|3789.2|3800|3797.2|3774.2|3771.4|24224
1603886400000|2020-10-28 12:00:00|3791|3788.2|3786.4|3783.6|3792.2|3789.4|3779.1|3776.3|18443
1603890000000|2020-10-28 13:00:00|3786.2|3783.4|3749.3|3746.5|3788.1|3785.3|3739.4|3736.6|61597
1603893600000|2020-10-28 14:00:00|3749.1|3746.3|3751|3748.2|3783.2|3780.4|3723.5|3720.7|67027
1603897200000|2020-10-28 15:00:00|3750.7|3747.9|3767.1|3764.3|3771.1|3768.3|3716.5|3713.7|53649
1603900800000|2020-10-28 16:00:00|3766.4|3763.6|3732.9|3730.1|3776.9|3774.1|3727.3|3724.5|36795
1603904400000|2020-10-28 17:00:00|3732.6|3729.8|3742.6|3739.8|3745.3|3742.5|3709.6|3706.8|26182
1603908000000|2020-10-28 18:00:00|3743.3|3740.5|3762.5|3759.7|3770.1|3764.7|3720.5|3717.7|55392
1603911600000|2020-10-28 19:00:00|3762.7|3759.9|3744.7|3741.9|3765.7|3762.9|3738.6|3735.8|10582
1603915200000|2020-10-28 20:00:00|3744.9|3742.1|3749.4|3746.6|3751.4|3748.6|3742.4|3739.6|5284
1603922400000|2020-10-28 22:00:00|3748|3745.2|3765.7|3762.9|3766.7|3763.9|3748|3745.2|2485
1603926000000|2020-10-28 23:00:00|3765.2|3762.4|3784.9|3782.1|3788.2|3785.4|3763.5|3760.7|2957
1603929600000|2020-10-29 00:00:00|3785.4|3782.6|3767.8|3765|3785.7|3782.9|3760.6|3757.8|8877
1603933200000|2020-10-29 01:00:00|3767.6|3764.8|3780.8|3778|3783.8|3781|3762.6|3759.8|5525
1603936800000|2020-10-29 02:00:00|3781.5|3778.7|3762.7|3759.9|3782.7|3779.9|3755.7|3752.9|3069
1603940400000|2020-10-29 03:00:00|3762.9|3760.1|3760.3|3757.5|3763.7|3760.9|3732.7|3729.9|5503
1603944000000|2020-10-29 04:00:00|3760.8|3758|3767.8|3765|3768.1|3765.3|3756.8|3754|1853
1603947600000|2020-10-29 05:00:00|3768.5|3765.7|3764|3761.2|3769|3766.2|3754|3751.2|3580
1603951200000|2020-10-29 06:00:00|3763.8|3761|3769.2|3766.4|3779.9|3777.1|3757.8|3755|4540
1603954800000|2020-10-29 07:00:00|3769.1|3766.3|3738.1|3735.3|3770.2|3767.4|3729.1|3726.3|11081
1603958400000|2020-10-29 08:00:00|3737.9|3735.1|3672.3|3669.5|3749.3|3746.5|3670.3|3667.5|26324
1603962000000|2020-10-29 09:00:00|3672.1|3669.3|3639.4|3636.6|3683.2|3680.4|3624.4|3621.6|25957
1603965600000|2020-10-29 10:00:00|3639.7|3636.9|3621.7|3618.9|3640.2|3637.4|3589.4|3586.6|34717
1603969200000|2020-10-29 11:00:00|3620.7|3617.9|3590.5|3587.7|3633.7|3630.9|3589.6|3586.8|16489
1603972800000|2020-10-29 12:00:00|3589.8|3587|3569.5|3566.7|3592.6|3589.8|3550.6|3547.8|38560
1603976400000|2020-10-29 13:00:00|3569.2|3566.4|3556.4|3553.6|3569.7|3566.9|3506.2|3503.4|99319
1603980000000|2020-10-29 14:00:00|3556.2|3553.4|3635.8|3633|3636.4|3633.6|3541.6|3538.8|65954
1603983600000|2020-10-29 15:00:00|3635.4|3632.6|3596.3|3593.5|3643.5|3640.7|3593|3590.2|41350
1603987200000|2020-10-29 16:00:00|3597.2|3594.4|3591.2|3588.4|3622.3|3619.5|3582|3579.2|30073
1603990800000|2020-10-29 17:00:00|3591|3588.2|3645.6|3642.8|3645.7|3642.9|3590|3587.2|32789
1603994400000|2020-10-29 18:00:00|3645.4|3642.6|3638.8|3636|3662.6|3659.8|3624.7|3621.9|45098
1603998000000|2020-10-29 19:00:00|3638.1|3635.3|3639.8|3637|3657.9|3654|3632.8|3630|11025
1604001600000|2020-10-29 20:00:00|3639.2|3636.4|3623.9|3621.1|3645.8|3643|3617.9|3615.1|6293
1604008800000|2020-10-29 22:00:00|3620.2|3617.4|3624|3621.2|3629.8|3627|3602.3|3599.5|2746
1604012400000|2020-10-29 23:00:00|3624.6|3621.8|3630.8|3628|3635|3632.2|3621|3618.2|1199
1604016000000|2020-10-30 00:00:00|3631.1|3628.3|3634.9|3632.1|3642|3639.2|3627|3624.2|4239
1604019600000|2020-10-30 01:00:00|3634|3631.2|3656.1|3653.3|3657.4|3654.6|3634|3631.2|5962
1604023200000|2020-10-30 02:00:00|3655.4|3652.6|3663.3|3660.5|3672.7|3669.9|3654.1|3651.3|5726
1604026800000|2020-10-30 03:00:00|3663|3660.2|3651.2|3648.4|3663.3|3660.5|3644.2|3641.4|3020
1604030400000|2020-10-30 04:00:00|3650.5|3647.7|3637.4|3634.6|3655.4|3652.6|3635.4|3632.6|2464
1604034000000|2020-10-30 05:00:00|3637.6|3634.8|3565.5|3562.7|3639.2|3636.4|3556.5|3553.7|14172
1604037600000|2020-10-30 06:00:00|3564.8|3562|3595.5|3592.7|3624.5|3621.7|3549.5|3546.7|13170
1604041200000|2020-10-30 07:00:00|3595.3|3592.5|3597.4|3594.6|3610.5|3607.7|3572.5|3569.7|8752
1604044800000|2020-10-30 08:00:00|3597.5|3594.7|3636.8|3634|3661.4|3658.6|3596.4|3593.6|20209
1604048400000|2020-10-30 09:00:00|3635.8|3633|3656.6|3653.8|3667.8|3665|3621.6|3618.8|13662
1604052000000|2020-10-30 10:00:00|3656.3|3653.5|3635.7|3632.9|3656.8|3654|3578.9|3576.1|20905
1604055600000|2020-10-30 11:00:00|3635.4|3632.6|3615.7|3612.9|3649|3646.2|3615.7|3612.9|12108
1604059200000|2020-10-30 12:00:00|3616.5|3613.7|3626.4|3623.6|3633.8|3631|3610.8|3608|16293
1604062800000|2020-10-30 13:00:00|3625.8|3623|3585.6|3582.8|3626.4|3623.6|3568|3565.2|39326
1604066400000|2020-10-30 14:00:00|3585.5|3582.7|3559.1|3556.3|3593.6|3590.8|3550.4|3547.6|31709
1604070000000|2020-10-30 15:00:00|3559.7|3556.9|3554.5|3551.7|3577.1|3574.3|3538.5|3535.7|35813
1604073600000|2020-10-30 16:00:00|3554.3|3551.5|3543.5|3540.7|3577.5|3574.7|3543.5|3540.7|24691
1604077200000|2020-10-30 17:00:00|3542.5|3539.7|3552|3549.2|3557.6|3554.8|3535.9|3533.1|26703
1604080800000|2020-10-30 18:00:00|3552.6|3549.8|3575|3572.2|3601.6|3598.8|3552|3549.2|47134
1604084400000|2020-10-30 19:00:00|3574.4|3571.6|3580.4|3577.6|3581.1|3578.3|3553|3550.2|8832
1604088000000|2020-10-30 20:00:00|3580.1|3577.3|3588.7|3584.7|3594.4|3590.9|3569.1|3566.3|4454
1604271600000|2020-11-01 23:00:00|3530.7|3520.7|3420.8|3418|3531.7|3525.1|3383.5|3380.7|32585
1604275200000|2020-11-02 00:00:00|3421|3418.2|3450.6|3447.8|3451.6|3448.8|3404.8|3402|9948
1604278800000|2020-11-02 01:00:00|3450.1|3447.3|3481|3478.2|3486|3483.2|3445.6|3442.8|13150
1604282400000|2020-11-02 02:00:00|3480.7|3477.9|3463.1|3460.3|3496|3493.2|3462.1|3459.3|7453
1604286000000|2020-11-02 03:00:00|3463.3|3460.5|3465.4|3462.6|3471.4|3468.6|3440.5|3437.7|4366
1604289600000|2020-11-02 04:00:00|3464.4|3461.6|3463|3460.2|3473.7|3470.9|3457.2|3454.4|2063
1604293200000|2020-11-02 05:00:00|3463.2|3460.4|3465.2|3462.4|3476|3473.2|3455.2|3452.4|3337
1604296800000|2020-11-02 06:00:00|3464.7|3461.9|3464.1|3461.3|3473.3|3470.5|3442|3439.2|6010
1604300400000|2020-11-02 07:00:00|3463.8|3461|3469.6|3466.8|3470.6|3467.8|3430.6|3427.8|8465
1604304000000|2020-11-02 08:00:00|3469.4|3466.6|3485.4|3482.6|3491.4|3488.6|3433.8|3431|15129
1604307600000|2020-11-02 09:00:00|3485.9|3483.1|3512.2|3509.4|3532|3529.2|3485.4|3482.6|14455
1604311200000|2020-11-02 10:00:00|3512.5|3509.7|3507.3|3504.5|3532|3529.2|3486.8|3484|8764
1604314800000|2020-11-02 11:00:00|3507|3504.2|3507.6|3504.8|3519.8|3517|3492.8|3490|8108
1604318400000|2020-11-02 12:00:00|3507|3504.2|3514.9|3512.1|3530.9|3528.1|3489.6|3486.8|11081
1604322000000|2020-11-02 13:00:00|3513.9|3511.1|3563|3560.2|3617.6|3611.4|3509.6|3506.8|46926
1604325600000|2020-11-02 14:00:00|3562.7|3559.9|3619.6|3616.8|3626.6|3623.8|3530.8|3528|43348
1604329200000|2020-11-02 15:00:00|3620.1|3617.3|3599.9|3597.1|3646.4|3643.6|3586.8|3584|40174
1604332800000|2020-11-02 16:00:00|3600.1|3597.3|3640.7|3637.9|3644|3641.2|3596.2|3593.4|25031
1604336400000|2020-11-02 17:00:00|3641.2|3638.4|3690.8|3688|3695.5|3692.7|3635.7|3632.9|27447
1604340000000|2020-11-02 18:00:00|3691|3688.2|3654.1|3651.3|3693.8|3691|3651.1|3648.3|16255
1604343600000|2020-11-02 19:00:00|3653.3|3650.5|3716.4|3713.6|3720.6|3717.8|3643.5|3640.7|37515
1604347200000|2020-11-02 20:00:00|3716.6|3713.8|3726.2|3723.4|3732.7|3729.9|3710.9|3708.1|9795
1604350800000|2020-11-02 21:00:00|3726|3723.2|3728|3725.2|3729.2|3726.4|3711.7|3708.9|3902
1604358000000|2020-11-02 23:00:00|3720.1|3717.3|3724.6|3721.8|3750.9|3748.1|3710.1|3707.3|4191
1604361600000|2020-11-03 00:00:00|3724.4|3721.6|3725.4|3722.6|3734.7|3731.9|3705.6|3702.8|3440
1604365200000|2020-11-03 01:00:00|3725.7|3722.9|3692.5|3689.7|3730.7|3727.9|3681.7|3678.9|9735
1604368800000|2020-11-03 02:00:00|3692.7|3689.9|3701.8|3699|3707|3704.2|3686.5|3683.7|2990
1604372400000|2020-11-03 03:00:00|3701.3|3698.5|3705.8|3703|3714.8|3712|3698|3695.2|3130
1604376000000|2020-11-03 04:00:00|3705.6|3702.8|3694.9|3692.1|3710.6|3707.8|3693.9|3691.1|1649
1604379600000|2020-11-03 05:00:00|3695.6|3692.8|3705.9|3703.1|3720.4|3717.6|3693.9|3691.1|2849
1604383200000|2020-11-03 06:00:00|3706.1|3703.3|3690.9|3688.1|3713.1|3710.3|3682.9|3680.1|3860
1604386800000|2020-11-03 07:00:00|3691.2|3688.4|3696|3693.2|3697|3694.2|3676|3673.2|5675
1604390400000|2020-11-03 08:00:00|3695.5|3692.7|3775.3|3772.5|3817.8|3815|3692|3689.2|26758
1604394000000|2020-11-03 09:00:00|3774.8|3772|3840.8|3838|3842.8|3840|3774.3|3771.5|18355
1604397600000|2020-11-03 10:00:00|3841.8|3839|3784.4|3781.6|3846.9|3844.1|3779.1|3776.3|14865
1604401200000|2020-11-03 11:00:00|3783.9|3781.1|3818.7|3815.9|3829.7|3826.9|3780.9|3778.1|9407
1604404800000|2020-11-03 12:00:00|3819.2|3816.4|3809.7|3806.9|3841.2|3838.4|3806.7|3803.9|11273
1604408400000|2020-11-03 13:00:00|3810|3807.2|3810.5|3807.7|3831.2|3828.4|3787.5|3784.7|22763
1604412000000|2020-11-03 14:00:00|3810.8|3808|3840.6|3837.8|3844|3841.2|3808.5|3805.7|31092
1604415600000|2020-11-03 15:00:00|3840.8|3838|3832.6|3829.8|3848.6|3845.8|3797.1|3794.3|39865
1604419200000|2020-11-03 16:00:00|3832.4|3829.6|3796.1|3793.3|3838.4|3835.6|3761.6|3758.8|40972
1604422800000|2020-11-03 17:00:00|3796.4|3793.6|3777.9|3775.1|3808.7|3805.9|3774.7|3771.9|18462
1604426400000|2020-11-03 18:00:00|3778.2|3775.4|3792.2|3789.4|3800.2|3797.4|3776.2|3773.4|12830
1604430000000|2020-11-03 19:00:00|3792.7|3789.9|3794.8|3792|3814.2|3811.4|3778.5|3775.7|25844
1604433600000|2020-11-03 20:00:00|3795|3792.2|3804.3|3801.5|3814.6|3811.8|3786.3|3783.5|11008
1604437200000|2020-11-03 21:00:00|3804.6|3801.8|3830.4|3826.4|3839.8|3837|3798.3|3795.5|7672
1604444400000|2020-11-03 23:00:00|3834.2|3824.2|3861.2|3858.4|3906.7|3900.4|3829.1|3824|6261
1604448000000|2020-11-04 00:00:00|3860.9|3858.1|3828.2|3825.4|3866.9|3864.1|3821|3817.8|6589
1604451600000|2020-11-04 01:00:00|3829|3826.2|3847|3844.2|3855|3852.2|3802.7|3797.1|7942
1604455200000|2020-11-04 02:00:00|3847.3|3844.5|3848|3845.2|3864.8|3862|3806.5|3803.7|9471
1604458800000|2020-11-04 03:00:00|3848.3|3845.5|3878.6|3875.8|3892.5|3889.7|3845.8|3843|11386
1604462400000|2020-11-04 04:00:00|3878.4|3875.6|3854.2|3851.4|3884.9|3882.1|3845.6|3842.8|6123
1604466000000|2020-11-04 05:00:00|3854.4|3851.6|3876.7|3873.9|3881.7|3878.9|3849.9|3847.1|4519
1604469600000|2020-11-04 06:00:00|3876.4|3873.6|3845.2|3842.4|3887.4|3884.6|3836.5|3833.7|5252
1604473200000|2020-11-04 07:00:00|3844.7|3841.9|3774|3771.2|3847.5|3844.7|3744|3741.2|23437
1604476800000|2020-11-04 08:00:00|3774.3|3771.5|3797.1|3794.3|3806.1|3803.3|3761.1|3758.3|15835
1604480400000|2020-11-04 09:00:00|3798.1|3795.3|3891.3|3888.5|3894.3|3891.5|3794.1|3791.3|19348
1604484000000|2020-11-04 10:00:00|3890.9|3888.1|3871.6|3868.8|3894.3|3891.5|3841.4|3838.6|14224
1604487600000|2020-11-04 11:00:00|3871.9|3869.1|3870.7|3867.9|3893.7|3890.9|3856.9|3854.1|7511
1604491200000|2020-11-04 12:00:00|3871.5|3868.7|3886|3883.2|3893.7|3890.9|3867.7|3864.9|9782
1604494800000|2020-11-04 13:00:00|3886.7|3883.9|3862.8|3860|3903|3900.2|3851|3848.2|21479
1604498400000|2020-11-04 14:00:00|3862.5|3859.7|3821.6|3818.8|3889.5|3886.7|3800.2|3797.4|42794
1604502000000|2020-11-04 15:00:00|3821.4|3818.6|3896.1|3893.3|3901.6|3898.8|3815.4|3812.6|39316
1604505600000|2020-11-04 16:00:00|3896.6|3893.8|3915.9|3913.1|3920.1|3917.3|3852.4|3849.6|32718
1604509200000|2020-11-04 17:00:00|3916.2|3913.4|3920.2|3917.4|3925.2|3922.4|3898.2|3895.4|16826
1604512800000|2020-11-04 18:00:00|3920.4|3917.6|3928.2|3925.4|3934|3931.2|3907.7|3904.9|13209
1604516400000|2020-11-04 19:00:00|3927.7|3924.9|3923|3920.2|3942.7|3939.9|3919.3|3916.5|30245
1604520000000|2020-11-04 20:00:00|3923.3|3920.5|3913.8|3911|3925.8|3923|3912.3|3909.5|4905
1604523600000|2020-11-04 21:00:00|3914|3911.2|3931.8|3929|3934.4|3931.6|3913.1|3910.3|6158
1604530800000|2020-11-04 23:00:00|3928.2|3925.4|3921.2|3918.4|3931.1|3928.3|3911.9|3909.1|4037
1604534400000|2020-11-05 00:00:00|3920.9|3918.1|3906.2|3903.4|3921.2|3918.4|3899.7|3896.9|2965
1604538000000|2020-11-05 01:00:00|3906.7|3903.9|3884.7|3881.9|3915|3912.2|3882.7|3879.9|6208
1604541600000|2020-11-05 02:00:00|3885.2|3882.4|3862.8|3860|3891.5|3888.7|3846.8|3844|7587
1604545200000|2020-11-05 03:00:00|3863.8|3861|3882.8|3880|3894.8|3892|3862.8|3860|4820
1604548800000|2020-11-05 04:00:00|3882.6|3879.8|3868.9|3866.1|3888.8|3886|3863.8|3861|3205
1604552400000|2020-11-05 05:00:00|3868.6|3865.8|3875.2|3872.4|3885.9|3883.1|3851.9|3849.1|5308
1604556000000|2020-11-05 06:00:00|3874.7|3871.9|3852.2|3849.4|3878.9|3876.1|3851.9|3849.1|3916
1604559600000|2020-11-05 07:00:00|3852.7|3849.9|3881.3|3878.5|3884|3881.2|3848.7|3845.9|5870
1604563200000|2020-11-05 08:00:00|3881.8|3879|3892.8|3890|3911.7|3908.9|3879|3876.2|13105
1604566800000|2020-11-05 09:00:00|3893.6|3890.8|3917.3|3914.5|3922.6|3919.8|3881.6|3878.8|7584
1604570400000|2020-11-05 10:00:00|3917.1|3914.3|3929.4|3926.6|3935.8|3933|3914.6|3911.8|7462
1604574000000|2020-11-05 11:00:00|3928.9|3926.1|3899.7|3896.9|3931.1|3928.3|3891.5|3888.7|9810
1604577600000|2020-11-05 12:00:00|3899.2|3896.4|3914|3911.2|3914.5|3911.7|3879.4|3876.6|7286
1604581200000|2020-11-05 13:00:00|3915|3912.2|3916.8|3914|3931.5|3928.7|3901|3898.2|14362
1604584800000|2020-11-05 14:00:00|3916.3|3913.5|3915.1|3912.3|3932.5|3929.7|3899.1|3896.3|20356
1604588400000|2020-11-05 15:00:00|3915.3|3912.5|3895.9|3893.1|3955.1|3952.3|3895.2|3892.4|26621
1604592000000|2020-11-05 16:00:00|3895.6|3892.8|3881.9|3879.1|3900.9|3898.1|3861.6|3858.8|26146
1604595600000|2020-11-05 17:00:00|3882.2|3879.4|3882|3879.2|3891.6|3888.8|3860.6|3857.8|15224
1604599200000|2020-11-05 18:00:00|3882.2|3879.4|3889.7|3886.9|3911.3|3908.5|3880.2|3877.4|16672
1604602800000|2020-11-05 19:00:00|3890.4|3887.6|3877.3|3874.5|3909.7|3906.9|3877|3874.2|22246
1604606400000|2020-11-05 20:00:00|3877.8|3875|3871.6|3868.8|3882.8|3880|3860.4|3857.6|7435
1604610000000|2020-11-05 21:00:00|3871.4|3868.6|3871.6|3868.8|3876.4|3873.6|3864.1|3861.3|2721
1604617200000|2020-11-05 23:00:00|3875.7|3872.9|3863.2|3860.4|3878.5|3875.7|3854|3851.2|1630
1604620800000|2020-11-06 00:00:00|3863.5|3860.7|3858.5|3855.7|3871.2|3868.4|3857.5|3854.7|1783
1604624400000|2020-11-06 01:00:00|3859.5|3856.7|3837.7|3834.9|3859.5|3856.7|3822.6|3819.8|6808
1604628000000|2020-11-06 02:00:00|3838|3835.2|3830.3|3827.5|3845|3842.2|3820.6|3817.8|3615
1604631600000|2020-11-06 03:00:00|3830.6|3827.8|3814.7|3811.9|3831.3|3828.5|3812.7|3809.9|2954
1604635200000|2020-11-06 04:00:00|3814.4|3811.6|3791.5|3788.7|3818.1|3815.3|3791.3|3788.5|4754
1604638800000|2020-11-06 05:00:00|3791.7|3788.9|3792.8|3790|3797.4|3794.6|3780.3|3777.5|4177
1604642400000|2020-11-06 06:00:00|3792.5|3789.7|3809.8|3807|3814.8|3812|3787.5|3784.7|4880
1604646000000|2020-11-06 07:00:00|3809.5|3806.7|3851.8|3849|3856.8|3854|3809.3|3806.5|8128
1604649600000|2020-11-06 08:00:00|3852.1|3849.3|3836.2|3833.4|3872.9|3870.1|3833.9|3831.1|11940
1604653200000|2020-11-06 09:00:00|3835.5|3832.7|3816.2|3813.4|3846.5|3843.7|3813.5|3810.7|8354
1604656800000|2020-11-06 10:00:00|3815.5|3812.7|3785.6|3782.8|3815.9|3813.1|3774.8|3772|17072
1604660400000|2020-11-06 11:00:00|3785|3782.2|3778.9|3776.1|3793.6|3790.8|3754.6|3751.8|15349
1604664000000|2020-11-06 12:00:00|3777.9|3775.1|3792.7|3789.9|3799.7|3796.9|3769.2|3766.4|8456
1604667600000|2020-11-06 13:00:00|3792.8|3790|3822.4|3819.6|3830.1|3827.3|3775|3772.2|23399
1604671200000|2020-11-06 14:00:00|3822.7|3819.9|3805.7|3802.9|3850.1|3847.3|3789.7|3786.9|29258
1604674800000|2020-11-06 15:00:00|3805.4|3802.6|3775.8|3773|3818.2|3815.4|3772.2|3769.4|29706
1604678400000|2020-11-06 16:00:00|3775.4|3772.6|3749.5|3746.7|3792.8|3790|3740.8|3738|36442
1604682000000|2020-11-06 17:00:00|3750|3747.2|3759.5|3756.7|3760.9|3758.1|3729.4|3726.6|22592
1604685600000|2020-11-06 18:00:00|3759.9|3757.1|3756.2|3753.4|3766.5|3763.7|3741.7|3738.9|21838
1604689200000|2020-11-06 19:00:00|3755.7|3752.9|3747.5|3744.7|3758.2|3755.4|3729.2|3726.4|50664
1604692800000|2020-11-06 20:00:00|3747.9|3745.1|3765.2|3762.4|3767.8|3765|3736.2|3733.4|8649
1604696400000|2020-11-06 21:00:00|3764.9|3762.1|3769.3|3765.3|3771.8|3766.9|3758.9|3756.1|3134
1604876400000|2020-11-08 23:00:00|3766.2|3762.2|3803.3|3800.5|3816.1|3813.3|3742.1|3736.4|5100
1604880000000|2020-11-09 00:00:00|3803.5|3800.7|3816.5|3813.7|3820|3817.2|3794.6|3791.8|4266
1604883600000|2020-11-09 01:00:00|3816.3|3813.5|3835.7|3832.9|3863.7|3860.9|3814.7|3811.9|10689
1604887200000|2020-11-09 02:00:00|3836.1|3833.3|3848.8|3846|3850.1|3847.3|3833.6|3830.8|3500
1604890800000|2020-11-09 03:00:00|3849.1|3846.3|3843.8|3841|3849.8|3847|3837.8|3835|2345
1604894400000|2020-11-09 04:00:00|3844.2|3841.4|3841.2|3838.4|3849.8|3847|3839.5|3836.7|1602
1604898000000|2020-11-09 05:00:00|3840.9|3838.1|3839.9|3837.1|3844.9|3842.1|3826.9|3824.1|3594
1604901600000|2020-11-09 06:00:00|3839.8|3837|3836.3|3833.5|3844.9|3842.1|3836|3833.2|2893
1604905200000|2020-11-09 07:00:00|3837|3834.2|3832.3|3829.5|3843.3|3840.5|3816.3|3813.5|6086
1604908800000|2020-11-09 08:00:00|3832.7|3829.9|3814.7|3811.9|3838.7|3835.9|3801.7|3798.9|8940
1604912400000|2020-11-09 09:00:00|3815.1|3812.3|3820.4|3817.6|3841.4|3838.6|3808.7|3805.9|8222
1604916000000|2020-11-09 10:00:00|3820.8|3818|3837.5|3834.7|3841|3838.2|3815.8|3813|9573
1604919600000|2020-11-09 11:00:00|3837.8|3835|4011.2|4008.4|4018.3|4015.5|3834.8|3832|42012
1604923200000|2020-11-09 12:00:00|4010.8|4008|4091.5|4088.7|4106.3|4103.5|4008.3|4005.5|63950
1604926800000|2020-11-09 13:00:00|4091.8|4089|4064.2|4061.4|4155.5|4152.7|4059.5|4056.7|61433
1604930400000|2020-11-09 14:00:00|4063.8|4061|4105.1|4102.3|4137.1|4134.3|4063.8|4061|61216
1604934000000|2020-11-09 15:00:00|4105.4|4102.6|4106.5|4103.7|4121.5|4118.7|4075.8|4073|44347
1604937600000|2020-11-09 16:00:00|4105.9|4103.1|4071.2|4068.4|4106.5|4103.7|4045.9|4043.1|36618
1604941200000|2020-11-09 17:00:00|4071.5|4068.7|4072|4069.2|4084.2|4081.4|4062.5|4059.7|19849
1604944800000|2020-11-09 18:00:00|4072.1|4069.3|4065.1|4062.3|4080.3|4077.5|4056.7|4053.9|21578
1604948400000|2020-11-09 19:00:00|4065.4|4062.6|4065.4|4062.6|4067.9|4065.1|4040.7|4037.9|50784
1604952000000|2020-11-09 20:00:00|4065.8|4063|4023.1|4020.3|4066|4063.2|4020.8|4018|11467
1604955600000|2020-11-09 21:00:00|4023.4|4020.6|4006.5|4003.7|4029.8|4027|4000|3997.2|5088
1604962800000|2020-11-09 23:00:00|4008.7|4005.9|3991.2|3988.4|4018.9|4016.1|3989.2|3986.4|3430
1604966400000|2020-11-10 00:00:00|3991.1|3988.3|3972.6|3969.8|3992.2|3989.4|3964.9|3961.8|6496
1604970000000|2020-11-10 01:00:00|3973.1|3970.3|3992.6|3989.8|4005.3|4002.5|3973.1|3970.3|7492
1604973600000|2020-11-10 02:00:00|3993|3990.2|4001.7|3998.9|4013|4010.2|3988.3|3985.5|4882
1604977200000|2020-11-10 03:00:00|4001.4|3998.6|3989.7|3986.9|4017|4014.2|3982.4|3979.6|5300
1604980800000|2020-11-10 04:00:00|3989.6|3986.8|3997.8|3995|4002|3999.2|3985.2|3982.4|4161
1604984400000|2020-11-10 05:00:00|3998.1|3995.3|3990|3987.2|4010.1|4007.3|3988.9|3986.1|3502
1604988000000|2020-11-10 06:00:00|3990.2|3987.4|4030.2|4027.4|4034.1|4031.3|3987.2|3984.4|4863
1604991600000|2020-11-10 07:00:00|4030.7|4027.9|4044.6|4041.8|4068.4|4065.6|4030.7|4027.9|10158
1604995200000|2020-11-10 08:00:00|4044.2|4041.4|4091.2|4088.4|4102.1|4099.3|4043.6|4040.8|15810
1604998800000|2020-11-10 09:00:00|4091.3|4088.5|4101.7|4098.9|4127.1|4124.3|4083.7|4080.9|13712
1605002400000|2020-11-10 10:00:00|4101.2|4098.4|4079.6|4076.8|4113.7|4110.9|4076.1|4073.3|11172
1605006000000|2020-11-10 11:00:00|4079.7|4076.9|4094.8|4092|4107.4|4104.6|4076.7|4073.9|9535
1605009600000|2020-11-10 12:00:00|4095.1|4092.3|4089.8|4087|4104.9|4102.1|4072.8|4070|10379
1605013200000|2020-11-10 13:00:00|4088.8|4086|4097.9|4095.1|4105.2|4102.4|4060.6|4057.8|26229
1605016800000|2020-11-10 14:00:00|4098.5|4095.7|4122.3|4119.5|4132.7|4129.9|4091.2|4088.4|41533
1605020400000|2020-11-10 15:00:00|4121.5|4118.7|4092.9|4090.1|4139.8|4137|4087.8|4085|38142
1605024000000|2020-11-10 16:00:00|4091.9|4089.1|4138.2|4135.4|4151.9|4149.1|4089.6|4086.8|35530
1605027600000|2020-11-10 17:00:00|4138.5|4135.7|4131.7|4128.9|4155.2|4152.4|4125.3|4122.5|24261
1605031200000|2020-11-10 18:00:00|4131.3|4128.5|4145.3|4142.5|4147|4144.2|4121.3|4118.5|14761
1605034800000|2020-11-10 19:00:00|4145.7|4142.9|4163.6|4160.8|4168.3|4165.5|4136|4133.2|43352
1605038400000|2020-11-10 20:00:00|4163.7|4160.9|4158.1|4155.3|4166|4163.2|4153.7|4150.9|7801
1605042000000|2020-11-10 21:00:00|4157.8|4155|4203.1|4200.3|4205.6|4202.8|4157.8|4154.3|14972
1605049200000|2020-11-10 23:00:00|4200.8|4198|4185.7|4182.9|4249.8|4244.7|4185.3|4182.5|6832
1605052800000|2020-11-11 00:00:00|4185.2|4182.4|4177.7|4174.9|4191.2|4188.4|4168.1|4165.3|5481
1605056400000|2020-11-11 01:00:00|4177.1|4174.3|4190.1|4187.3|4197.7|4194.9|4167.7|4164.9|6552
1605060000000|2020-11-11 02:00:00|4190.3|4187.5|4197.7|4194.9|4212.5|4209.7|4189.8|4187|4856
1605063600000|2020-11-11 03:00:00|4197.3|4194.5|4207.7|4204.9|4218.6|4215.8|4197.2|4194.4|4078
1605067200000|2020-11-11 04:00:00|4207.8|4205|4208.6|4205.8|4214.8|4212|4202.6|4199.8|1850
1605070800000|2020-11-11 05:00:00|4208.3|4205.5|4197.9|4195.1|4211.3|4208.5|4185.7|4182.9|3742
1605074400000|2020-11-11 06:00:00|4197.7|4194.9|4224.7|4221.9|4228|4225.2|4197.7|4194.9|4987
1605078000000|2020-11-11 07:00:00|4225.2|4222.4|4255.4|4252.6|4277.7|4274.9|4221.3|4218.5|13298
1605081600000|2020-11-11 08:00:00|4255.7|4252.9|4261.9|4259.1|4284|4281.2|4245.4|4242.6|15742
1605085200000|2020-11-11 09:00:00|4262.3|4259.5|4292.7|4289.9|4313.1|4310.3|4250|4247.2|19881
1605088800000|2020-11-11 10:00:00|4292.8|4290|4311.3|4308.5|4325.6|4322.8|4287.3|4284.5|12431
1605092400000|2020-11-11 11:00:00|4310.7|4307.9|4277.8|4275|4328.3|4325.5|4274.4|4271.6|14674
1605096000000|2020-11-11 12:00:00|4277.4|4274.6|4267.8|4265|4286.2|4283.4|4258.2|4255.4|16585
1605099600000|2020-11-11 13:00:00|4267.2|4264.4|4246.2|4243.4|4281.4|4278.6|4237.2|4234.4|24445
1605103200000|2020-11-11 14:00:00|4246|4243.2|4263.5|4260.7|4290.5|4287.7|4246|4243.2|31461
1605106800000|2020-11-11 15:00:00|4264.3|4261.5|4240.8|4238|4280.7|4277.9|4238.5|4235.7|28363
1605110400000|2020-11-11 16:00:00|4241.1|4238.3|4242.9|4240.1|4256.7|4253.9|4223.9|4221.1|32141
1605114000000|2020-11-11 17:00:00|4242.6|4239.8|4225.4|4222.6|4251|4248.2|4217.6|4214.8|14434
1605117600000|2020-11-11 18:00:00|4225|4222.2|4189.4|4186.6|4225.4|4222.6|4185|4182.2|26771
1605121200000|2020-11-11 19:00:00|4189.6|4186.8|4181.6|4178.8|4205|4202.2|4155.2|4152.4|45265
1605124800000|2020-11-11 20:00:00|4181.7|4178.9|4177.9|4175.1|4184.4|4181.6|4160.5|4157.7|7268
1605128400000|2020-11-11 21:00:00|4178.2|4175.4|4164.8|4162|4187.5|4184.7|4163.9|4161.1|4715
1605135600000|2020-11-11 23:00:00|4170.9|4168.1|4177.4|4174.6|4191.6|4188.8|4170.7|4167.9|2161
1605139200000|2020-11-12 00:00:00|4176.6|4173.8|4166.6|4163.8|4179.1|4176.3|4162.1|4159.3|2637
1605142800000|2020-11-12 01:00:00|4166.4|4163.6|4196.1|4193.3|4211.8|4209|4151.6|4148.8|7992
1605146400000|2020-11-12 02:00:00|4196.9|4194.1|4210.6|4207.8|4216.1|4213.3|4183.1|4180.3|3400
1605150000000|2020-11-12 03:00:00|4210.5|4207.7|4175.7|4172.9|4217.1|4214.3|4175.1|4172.3|4149
1605153600000|2020-11-12 04:00:00|4175.9|4173.1|4170.8|4168|4183.7|4180.9|4166.8|4164|2243
1605157200000|2020-11-12 05:00:00|4171.2|4168.4|4174.2|4171.4|4190.8|4188|4165.2|4162.4|4197
1605160800000|2020-11-12 06:00:00|4174|4171.2|4165.2|4162.4|4180.2|4177.4|4140.6|4137.8|6499
1605164400000|2020-11-12 07:00:00|4165.6|4162.8|4170.3|4167.5|4191.9|4189.1|4159.7|4156.9|6610
1605168000000|2020-11-12 08:00:00|4169.9|4167.1|4162.3|4159.5|4197.9|4195.1|4149.5|4146.7|13507
1605171600000|2020-11-12 09:00:00|4162.7|4159.9|4154.4|4151.6|4175|4172.2|4123.9|4121.1|15403
1605175200000|2020-11-12 10:00:00|4154.9|4152.1|4175|4172.2|4181.4|4178.6|4148.4|4145.6|6403
1605178800000|2020-11-12 11:00:00|4174.9|4172.1|4162.8|4160|4191|4188.2|4161.5|4158.7|7761
1605182400000|2020-11-12 12:00:00|4162.9|4160.1|4132|4129.2|4164|4161.2|4130.9|4128.1|10484
1605186000000|2020-11-12 13:00:00|4132.1|4129.3|4186.5|4183.7|4190.5|4187.7|4131.9|4129.1|26519
1605189600000|2020-11-12 14:00:00|4186.7|4183.9|4222.4|4219.6|4228.4|4225.6|4180.3|4177.5|28977
1605193200000|2020-11-12 15:00:00|4223.2|4220.4|4230.5|4227.7|4240.6|4237.8|4214.6|4211.8|22900
1605196800000|2020-11-12 16:00:00|4229.5|4226.7|4230.4|4227.6|4231.4|4228.6|4164.6|4161.8|45159
1605200400000|2020-11-12 17:00:00|4230.5|4227.7|4214.5|4211.7|4234.6|4231.8|4202.7|4199.9|17025
1605204000000|2020-11-12 18:00:00|4213.6|4210.8|4176.3|4173.5|4214.9|4212.1|4164.9|4162.1|19740
1605207600000|2020-11-12 19:00:00|4176.4|4173.6|4123.1|4120.3|4179.5|4176.7|4112.1|4109.3|40100
1605211200000|2020-11-12 20:00:00|4123.2|4120.4|4122.3|4119.5|4133.3|4130.5|4116.2|4113.4|7610
1605214800000|2020-11-12 21:00:00|4122.4|4119.6|4116.8|4114|4136.2|4133.4|4114.2|4111.4|5552
1605222000000|2020-11-12 23:00:00|4117.9|4115.1|4098.9|4096.1|4117.9|4115.1|4086.3|4083.5|3920
1605225600000|2020-11-13 00:00:00|4099.1|4096.3|4076.7|4073.9|4099.9|4097.1|4076.3|4073.5|3338
1605229200000|2020-11-13 01:00:00|4076.9|4074.1|4073.4|4070.6|4102.4|4099.6|4070.4|4067.6|7947
1605232800000|2020-11-13 02:00:00|4072.8|4070|4042.3|4039.5|4077.4|4074.6|4042.2|4039.4|5949
1605236400000|2020-11-13 03:00:00|4042.7|4039.9|4061.9|4059.1|4068.4|4065.6|4042.2|4039.4|3725
1605240000000|2020-11-13 04:00:00|4061.5|4058.7|4070.5|4067.7|4070.5|4067.7|4057.9|4055.1|2845
1605243600000|2020-11-13 05:00:00|4070.1|4067.3|4071.1|4068.3|4072.5|4069.7|4057.5|4054.7|2265
1605247200000|2020-11-13 06:00:00|4071.5|4068.7|4069.6|4066.8|4079.6|4076.8|4067.5|4064.7|2947
1605250800000|2020-11-13 07:00:00|4069.2|4066.4|4069.6|4066.8|4077.6|4074.8|4057.6|4054.8|4863
1605254400000|2020-11-13 08:00:00|4070|4067.2|4080.6|4077.8|4094.6|4091.8|4061|4058.2|12046
1605258000000|2020-11-13 09:00:00|4080.7|4077.9|4094.9|4092.1|4104|4101.2|4070.7|4067.9|15664
1605261600000|2020-11-13 10:00:00|4095|4092.2|4099.9|4097.1|4104.1|4101.3|4089.9|4087.1|5375
1605265200000|2020-11-13 11:00:00|4099|4096.2|4092.5|4089.7|4099.5|4096.7|4077.1|4074.3|8846
1605268800000|2020-11-13 12:00:00|4092.1|4089.3|4060.8|4058|4094.1|4091.3|4059|4056.2|13093
1605272400000|2020-11-13 13:00:00|4061|4058.2|4084.6|4081.8|4086.2|4083.2|4051|4048.2|15909
1605276000000|2020-11-13 14:00:00|4084|4081.2|4069.2|4066.4|4108.2|4105.4|4068.6|4065.8|25361
1605279600000|2020-11-13 15:00:00|4069.1|4066.3|4051.2|4048.4|4075.1|4072.3|4044.1|4041.3|40780
1605283200000|2020-11-13 16:00:00|4051.1|4048.3|4056.3|4053.5|4069.1|4066.3|4038.1|4035.3|21378
1605286800000|2020-11-13 17:00:00|4056.2|4053.4|4061.3|4058.5|4074.3|4071.5|4056.1|4053.3|15482
1605290400000|2020-11-13 18:00:00|4061.2|4058.4|4054.8|4052|4065.2|4062.4|4050.2|4047.4|12173
1605294000000|2020-11-13 19:00:00|4054.6|4051.8|4045.6|4042.8|4062.2|4059.4|4033.6|4030.8|32520
1605297600000|2020-11-13 20:00:00|4045.2|4042.4|4046.5|4043.7|4048.6|4045.8|4033.4|4030.6|8930
1605301200000|2020-11-13 21:00:00|4046.6|4043.8|4036.4|4032.4|4047|4044.2|4030.6|4027.8|4402
1605481200000|2020-11-15 23:00:00|4048.8|4046|4072.5|4069.7|4076.5|4073.7|4039.5|4036.7|3247
1605484800000|2020-11-16 00:00:00|4072.4|4069.6|4079.4|4076.6|4081.4|4078.6|4066.4|4063.6|2360
1605488400000|2020-11-16 01:00:00|4079|4076.2|4074.9|4072.1|4088.4|4085.6|4064.3|4060.2|5230
1605492000000|2020-11-16 02:00:00|4075.4|4072.6|4087.5|4084.7|4093|4090.2|4074.9|4072.1|3141
1605495600000|2020-11-16 03:00:00|4087.6|4084.8|4091.4|4088.6|4099.5|4096.7|4084.5|4081.7|2589
1605499200000|2020-11-16 04:00:00|4091.5|4088.7|4096.6|4093.8|4096.6|4093.8|4083.5|4080.7|1211
1605502800000|2020-11-16 05:00:00|4096.5|4093.7|4095.6|4092.8|4102.6|4099.8|4089.1|4086.3|1832
1605506400000|2020-11-16 06:00:00|4095.1|4092.3|4102.2|4099.4|4103.6|4100.8|4091.6|4088.8|2079
1605510000000|2020-11-16 07:00:00|4102.1|4099.3|4120.2|4117.4|4123.7|4120.9|4091.7|4088.9|6025
1605513600000|2020-11-16 08:00:00|4120.7|4117.9|4119.2|4116.4|4148.6|4145.8|4112.7|4109.9|12762
1605517200000|2020-11-16 09:00:00|4118.7|4115.9|4123.7|4120.9|4124.7|4121.9|4094.2|4091.4|10133
1605520800000|2020-11-16 10:00:00|4124.2|4121.4|4119.6|4116.8|4124.7|4121.9|4103.6|4100.8|5921
1605524400000|2020-11-16 11:00:00|4119.7|4116.9|4169.8|4167|4178.8|4176|4118.6|4115.8|14717
1605528000000|2020-11-16 12:00:00|4169.7|4166.9|4214.8|4212|4217.8|4215|4168.8|4166|21564
1605531600000|2020-11-16 13:00:00|4213.8|4211|4205|4202.2|4225.9|4223.1|4182.9|4180.1|24184
1605535200000|2020-11-16 14:00:00|4206|4203.2|4172.9|4170.1|4234.9|4232.1|4150.9|4148.1|51341
1605538800000|2020-11-16 15:00:00|4173|4170.2|4198.5|4195.7|4206.9|4204.1|4164.4|4161.6|26613
1605542400000|2020-11-16 16:00:00|4199|4196.2|4174.5|4171.7|4203.5|4200.7|4162.9|4160.1|20867
1605546000000|2020-11-16 17:00:00|4175|4172.2|4167.1|4164.3|4176|4173.2|4147.1|4144.3|14544
1605549600000|2020-11-16 18:00:00|4166.2|4163.4|4150.1|4147.3|4166.2|4163.4|4133.2|4130.4|15310
1605553200000|2020-11-16 19:00:00|4149.7|4146.9|4165.3|4162.5|4172.3|4169.5|4146.1|4143.3|29573
1605556800000|2020-11-16 20:00:00|4166.2|4163.4|4159.3|4156.5|4166.3|4163.5|4152.3|4149.5|4759
1605560400000|2020-11-16 21:00:00|4159.7|4156.9|4169.3|4166.5|4174.8|4172|4158.3|4155.5|2772
1605567600000|2020-11-16 23:00:00|4162.9|4160.1|4161.9|4159.1|4172.4|4169.6|4159.9|4157.1|942
1605571200000|2020-11-17 00:00:00|4161.4|4158.6|4162.4|4159.6|4170.4|4167.6|4157.4|4154.6|1101
1605574800000|2020-11-17 01:00:00|4162.9|4160.1|4160.4|4157.6|4182.5|4179.7|4156.5|4153.7|5321
1605578400000|2020-11-17 02:00:00|4160|4157.2|4177.5|4174.7|4184.5|4181.7|4160|4157.2|1914
1605582000000|2020-11-17 03:00:00|4177|4174.2|4181.5|4178.7|4186.5|4183.7|4174.5|4171.7|1162
1605585600000|2020-11-17 04:00:00|4181|4178.2|4184.6|4181.8|4185.5|4182.7|4176.5|4173.7|747
1605589200000|2020-11-17 05:00:00|4185.5|4182.7|4189.1|4186.3|4191.1|4188.3|4173.1|4170.3|2220
1605592800000|2020-11-17 06:00:00|4188.6|4185.8|4174.6|4171.8|4192.6|4189.8|4173.6|4170.8|1533
1605596400000|2020-11-17 07:00:00|4174.1|4171.3|4161.6|4158.8|4176.1|4173.3|4149.6|4146.8|4650
1605600000000|2020-11-17 08:00:00|4161.7|4158.9|4143.2|4140.4|4172.1|4169.3|4137.6|4134.8|6992
1605603600000|2020-11-17 09:00:00|4143.6|4140.8|4165.7|4162.9|4186.7|4183.9|4136.6|4133.8|9175
1605607200000|2020-11-17 10:00:00|4165.2|4162.4|4166.7|4163.9|4172.2|4169.4|4147.2|4144.4|4845
1605610800000|2020-11-17 11:00:00|4166.2|4163.4|4150.2|4147.4|4167.7|4164.9|4139.7|4136.9|4257
1605614400000|2020-11-17 12:00:00|4150.7|4147.9|4149.7|4146.9|4155.8|4153|4140.7|4137.9|3449
1605618000000|2020-11-17 13:00:00|4149.8|4147|4103.8|4101|4153.8|4151|4080.8|4078|22211
1605621600000|2020-11-17 14:00:00|4103.3|4100.5|4121.8|4119|4140.8|4138|4085.8|4083|17569
1605625200000|2020-11-17 15:00:00|4122.8|4120|4122.9|4120.1|4156.9|4154.1|4112.8|4110|22564
1605628800000|2020-11-17 16:00:00|4120.9|4118.1|4124.9|4122.1|4133.9|4131.1|4103.9|4101.1|16058
1605632400000|2020-11-17 17:00:00|4125.9|4123.1|4124.9|4122.1|4138.9|4136.1|4116.9|4114.1|11797
1605636000000|2020-11-17 18:00:00|4125.9|4123.1|4129|4126.2|4143|4140.2|4110.9|4108.1|15703
1605639600000|2020-11-17 19:00:00|4130|4127.2|4170|4167.2|4190|4187.2|4130|4127.2|25670
1605643200000|2020-11-17 20:00:00|4169.1|4166.3|4166.1|4163.3|4177|4174.2|4159.1|4156.3|3710
1605646800000|2020-11-17 21:00:00|4167|4164.2|4164.2|4154.2|4173.7|4170.3|4138.1|4135.2|3837
1605654000000|2020-11-17 23:00:00|4154.7|4151.9|4150.2|4147.4|4159.1|4156.3|4142.1|4139.3|570
1605657600000|2020-11-18 00:00:00|4150.7|4147.9|4144.2|4141.4|4153.2|4150.4|4139.2|4136.4|2897
1605661200000|2020-11-18 01:00:00|4145.2|4142.4|4133.2|4130.4|4151.2|4148.4|4132.2|4129.4|4486
1605664800000|2020-11-18 02:00:00|4133.3|4130.5|4140.3|4137.5|4144.3|4141.5|4131.2|4128.4|1922
1605668400000|2020-11-18 03:00:00|4141.2|4138.4|4161.3|4158.5|4164.8|4162|4135.3|4132.5|3044
1605672000000|2020-11-18 04:00:00|4161.8|4159|4161.3|4158.5|4164.8|4162|4156.3|4153.5|1294
1605675600000|2020-11-18 05:00:00|4162.3|4159.5|4153.3|4150.5|4167.3|4164.5|4151.3|4148.5|2432
1605679200000|2020-11-18 06:00:00|4152.4|4149.6|4154.4|4151.6|4157.4|4154.6|4146.4|4143.6|2607
1605682800000|2020-11-18 07:00:00|4153.9|4151.1|4167.4|4164.6|4175.4|4172.6|4153.4|4150.6|4889
1605686400000|2020-11-18 08:00:00|4168.4|4165.6|4184.5|4181.7|4198.4|4195.6|4163.9|4161.1|9605
1605690000000|2020-11-18 09:00:00|4185.5|4182.7|4198.5|4195.7|4201.5|4198.7|4185.5|4182.7|7622
1605693600000|2020-11-18 10:00:00|4198|4195.2|4207.5|4204.7|4226.5|4223.7|4197.5|4194.7|8398
1605697200000|2020-11-18 11:00:00|4206.5|4203.7|4234.1|4231.3|4261.5|4258.7|4194.5|4191.7|16703
1605700800000|2020-11-18 12:00:00|4233.6|4230.8|4261.6|4258.8|4268.6|4265.8|4232.6|4229.8|14325
1605704400000|2020-11-18 13:00:00|4262.6|4259.8|4228.6|4225.8|4263.6|4260.8|4202.6|4199.8|22521
1605708000000|2020-11-18 14:00:00|4228.1|4225.3|4216.6|4213.8|4235.6|4232.8|4193.6|4190.8|27776
1605711600000|2020-11-18 15:00:00|4217.6|4214.8|4214.7|4211.9|4228.6|4225.8|4183.7|4180.9|272149
1605715200000|2020-11-18 16:00:00|4215.7|4212.9|4230.7|4227.9|4239.7|4236.9|4192.7|4189.9|26812
1605718800000|2020-11-18 17:00:00|4231.2|4228.4|4235.7|4232.9|4236.7|4233.9|4220.7|4217.9|12492
1605722400000|2020-11-18 18:00:00|4234.7|4231.9|4233.8|4231|4244.7|4241.9|4224.8|4222|190820
1605726000000|2020-11-18 19:00:00|4233.3|4230.5|4210.8|4208|4242.8|4240|4184.8|4182|31141
1605729600000|2020-11-18 20:00:00|4211.8|4209|4187.8|4185|4217.3|4214.5|4183.8|4181|7362
1605733200000|2020-11-18 21:00:00|4186.8|4184|4181.9|4179.1|4193.8|4191|4177.9|4175.1|4743
1605740400000|2020-11-18 23:00:00|4183.4|4180.6|4178.9|4176.1|4187.9|4185.1|4177.9|4175.1|1499
1605744000000|2020-11-19 00:00:00|4178.4|4175.6|4155.9|4153.1|4178.9|4176.1|4150.9|4148.1|3998
1605747600000|2020-11-19 01:00:00|4156.9|4154.1|4183|4180.2|4185|4182.2|4150.9|4148.1|5686
1605751200000|2020-11-19 02:00:00|4182.5|4179.7|4174|4171.2|4192|4189.2|4174|4171.2|3095
1605754800000|2020-11-19 03:00:00|4174.5|4171.7|4168|4165.2|4180|4177.2|4166|4163.2|2386
1605758400000|2020-11-19 04:00:00|4167.1|4164.3|4176.1|4173.3|4177.1|4174.3|4166|4163.2|1394
1605762000000|2020-11-19 05:00:00|4175.1|4172.3|4164.1|4161.3|4182.1|4179.3|4163.1|4160.3|2699
1605765600000|2020-11-19 06:00:00|4163.1|4160.3|4178.2|4175.4|4180.2|4177.4|4161.1|4158.3|3542
1605769200000|2020-11-19 07:00:00|4177.7|4174.9|4199.2|4196.4|4206.2|4203.4|4174.2|4171.4|8135
1605772800000|2020-11-19 08:00:00|4200.2|4197.4|4159.2|4156.4|4210.2|4207.4|4157.2|4154.4|15833
1605776400000|2020-11-19 09:00:00|4160.2|4157.4|4156.3|4153.5|4175.2|4172.4|4139.2|4136.4|13072
1605780000000|2020-11-19 10:00:00|4155.3|4152.5|4148.3|4145.5|4156.8|4154|4128.3|4125.5|10408
1605783600000|2020-11-19 11:00:00|4147.8|4145|4159.3|4156.5|4166.3|4163.5|4134.3|4131.5|8518
1605787200000|2020-11-19 12:00:00|4159.4|4156.6|4180.4|4177.6|4184.4|4181.6|4156.3|4153.5|10626
1605790800000|2020-11-19 13:00:00|4179.4|4176.6|4199.4|4196.6|4202.4|4199.6|4170.4|4167.6|21276
1605794400000|2020-11-19 14:00:00|4198.4|4195.6|4177.4|4174.6|4205.4|4202.6|4164.4|4161.6|24853
1605798000000|2020-11-19 15:00:00|4176.4|4173.6|4180.4|4177.6|4188.4|4185.6|4168.4|4165.6|29057
1605801600000|2020-11-19 16:00:00|4179.4|4176.6|4169.5|4166.7|4181.4|4178.6|4157.9|4155.1|21641
1605805200000|2020-11-19 17:00:00|4168.5|4165.7|4169.5|4166.7|4171.5|4168.7|4154.5|4151.7|9622
1605808800000|2020-11-19 18:00:00|4170|4167.2|4169.5|4166.7|4172.5|4169.7|4156.5|4153.7|11183
1605812400000|2020-11-19 19:00:00|4170.5|4167.7|4206.5|4203.7|4207.5|4204.7|4167.5|4164.7|30468
1605816000000|2020-11-19 20:00:00|4207.5|4204.7|4207.6|4204.8|4216.5|4213.7|4206.6|4203.8|8874
1605819600000|2020-11-19 21:00:00|4206.6|4203.8|4191.6|4188.8|4214.5|4211.7|4190.6|4187.8|3493
1605826800000|2020-11-19 23:00:00|4189.6|4186.8|4166.7|4163.9|4189.6|4186.8|4163.7|4160.9|4471
1605830400000|2020-11-20 00:00:00|4166.2|4163.4|4182.7|4179.9|4188.7|4185.9|4166.2|4163.4|2428
1605834000000|2020-11-20 01:00:00|4183.2|4180.4|4189.7|4186.9|4196.7|4193.9|4174.7|4171.9|3290
1605837600000|2020-11-20 02:00:00|4189.8|4187|4191.8|4189|4193.7|4190.9|4183.8|4181|2470
1605841200000|2020-11-20 03:00:00|4191.3|4188.5|4191.8|4189|4196.8|4194|4183.8|4181|2528
1605844800000|2020-11-20 04:00:00|4190.8|4188|4188.9|4186.1|4204.8|4202|4188.9|4186.1|2582
1605848400000|2020-11-20 05:00:00|4188.8|4186|4187.9|4185.1|4192.3|4189.5|4183.8|4181|2277
1605852000000|2020-11-20 06:00:00|4186.9|4184.1|4192.9|4190.1|4193.9|4191.1|4176.9|4174.1|2947
1605855600000|2020-11-20 07:00:00|4191.9|4189.1|4173.9|4171.1|4196.9|4194.1|4171.9|4169.1|4336
1605859200000|2020-11-20 08:00:00|4173.5|4170.7|4211|4208.2|4211.9|4209.1|4170.5|4167.7|9712
1605862800000|2020-11-20 09:00:00|4210|4207.2|4196.1|4193.3|4211|4208.2|4196|4193.2|7083
1605866400000|2020-11-20 10:00:00|4197|4194.2|4219|4216.2|4230.5|4227.7|4192.1|4189.3|7629
1605870000000|2020-11-20 11:00:00|4219.1|4216.3|4230.1|4227.3|4237.1|4234.3|4214.1|4211.3|7861
1605873600000|2020-11-20 12:00:00|4231|4228.2|4204.2|4201.4|4231.1|4228.3|4201.2|4198.4|7311
1605877200000|2020-11-20 13:00:00|4203.2|4200.4|4206.2|4203.4|4221.2|4218.4|4199.6|4196.8|12924
1605880800000|2020-11-20 14:00:00|4205.7|4202.9|4187.3|4184.5|4211.2|4208.4|4169.8|4167|24579
1605884400000|2020-11-20 15:00:00|4188.2|4185.4|4196.2|4193.4|4215.2|4212.4|4184.3|4181.5|20755
1605888000000|2020-11-20 16:00:00|4195.7|4192.9|4189.3|4186.5|4204.2|4201.4|4186.3|4183.5|16811
1605891600000|2020-11-20 17:00:00|4190.3|4187.5|4209.3|4206.5|4210.3|4207.5|4189.3|4186.5|9376
1605895200000|2020-11-20 18:00:00|4210.2|4207.4|4236.1|4233.3|4243.1|4240.3|4209.3|4206.5|24920
1605898800000|2020-11-20 19:00:00|4235.2|4232.4|4244.3|4241.5|4250.3|4247.5|4233.1|4230.3|38177
1605902400000|2020-11-20 20:00:00|4244.4|4241.6|4243.4|4240.6|4256.3|4253.5|4235.3|4232.5|9134
1605906000000|2020-11-20 21:00:00|4244.3|4241.5|4251.5|4241.5|4252.5|4247.1|4240.4|4237.6|3957
1606086000000|2020-11-22 23:00:00|4249|4246.2|4252|4249.2|4261|4258.2|4240|4237.2|3208
1606089600000|2020-11-23 00:00:00|4251.6|4248.8|4250|4247.2|4252.9|4250.1|4245.1|4242.3|1631
1606093200000|2020-11-23 01:00:00|4249.5|4246.7|4245.1|4242.3|4255.1|4252.3|4234.1|4231.3|3604
1606096800000|2020-11-23 02:00:00|4244.6|4241.8|4245.2|4242.4|4248.1|4245.3|4234.1|4231.3|2082
1606100400000|2020-11-23 03:00:00|4245.1|4242.3|4255.1|4252.3|4256.1|4253.3|4243.1|4240.3|2134
1606104000000|2020-11-23 04:00:00|4255.3|4252.5|4258.3|4255.5|4259.2|4256.4|4252.3|4249.5|1410
1606107600000|2020-11-23 05:00:00|4258.2|4255.4|4269.3|4266.5|4271.3|4268.5|4250.3|4247.5|2584
1606111200000|2020-11-23 06:00:00|4268.3|4265.5|4287.2|4284.4|4293.2|4290.4|4266.1|4263.3|7931
1606114800000|2020-11-23 07:00:00|4286.3|4283.5|4306.2|4303.4|4314.1|4311.3|4282.2|4279.4|8620
1606118400000|2020-11-23 08:00:00|4306.1|4303.3|4333.1|4330.3|4340.1|4337.3|4300|4297.2|15069
1606122000000|2020-11-23 09:00:00|4333.2|4330.4|4312.2|4309.4|4335.2|4332.4|4307.2|4304.4|8725
1606125600000|2020-11-23 10:00:00|4312.7|4309.9|4313.3|4310.5|4318.3|4315.5|4298.3|4295.5|6334
1606129200000|2020-11-23 11:00:00|4313.8|4311|4284|4281.2|4314.2|4311.4|4272.9|4270.1|11237
1606132800000|2020-11-23 12:00:00|4283.5|4280.7|4310.6|4307.8|4311.7|4308.9|4280.5|4277.7|8056
1606136400000|2020-11-23 13:00:00|4310.7|4307.9|4290.8|4288|4312.6|4309.8|4278.7|4275.9|19014
1606140000000|2020-11-23 14:00:00|4290.9|4288.1|4285.7|4282.9|4304.7|4301.9|4276.7|4273.9|22600
1606143600000|2020-11-23 15:00:00|4286.6|4283.8|4297.8|4295|4305.6|4302.8|4259.6|4256.8|26156
1606147200000|2020-11-23 16:00:00|4297.6|4294.8|4300.2|4297.4|4312.6|4309.8|4275.6|4272.8|21137
1606150800000|2020-11-23 17:00:00|4300.6|4297.8|4307.2|4304.4|4310.7|4307.9|4294.5|4291.7|14751
1606154400000|2020-11-23 18:00:00|4306.7|4303.9|4300.5|4297.7|4306.7|4303.9|4288.5|4285.7|15210
1606158000000|2020-11-23 19:00:00|4300.6|4297.8|4299.6|4296.8|4318.5|4315.7|4291.6|4288.8|22734
1606161600000|2020-11-23 20:00:00|4298.7|4295.9|4293.5|4290.7|4308.6|4305.8|4290.4|4287.6|13879
1606165200000|2020-11-23 21:00:00|4293.4|4290.6|4290.1|4287.3|4297.6|4294.8|4286.6|4283.8|3302
1606172400000|2020-11-23 23:00:00|4289.1|4286.3|4320.5|4317.7|4330.3|4327.5|4286.7|4283.9|4439
1606176000000|2020-11-24 00:00:00|4320.6|4317.8|4314.7|4311.9|4321|4318.2|4306.5|4303.7|2301
1606179600000|2020-11-24 01:00:00|4314.3|4311.5|4318.6|4315.8|4325.7|4322.9|4306.7|4303.9|4312
1606183200000|2020-11-24 02:00:00|4318.2|4315.4|4352.7|4349.9|4356.2|4353.4|4314.8|4312|7439
1606186800000|2020-11-24 03:00:00|4353.5|4350.7|4351.7|4348.9|4360.8|4358|4343.8|4341|5158
1606190400000|2020-11-24 04:00:00|4351.6|4348.8|4355.9|4353.1|4357.6|4354.8|4349.6|4346.8|1912
1606194000000|2020-11-24 05:00:00|4356.3|4353.5|4364.6|4361.8|4368.7|4365.9|4345.8|4343|5335
1606197600000|2020-11-24 06:00:00|4364.7|4361.9|4367.7|4364.9|4378.7|4375.9|4359.7|4356.9|5643
1606201200000|2020-11-24 07:00:00|4368.1|4365.3|4345.9|4343.1|4374.7|4371.9|4345.9|4343.1|7216
1606204800000|2020-11-24 08:00:00|4346.3|4343.5|4339.9|4337.1|4365.7|4362.9|4335|4332.2|11558
1606208400000|2020-11-24 09:00:00|4340.8|4338|4344.8|4342|4356.8|4354|4335.8|4333|7470
1606212000000|2020-11-24 10:00:00|4344.9|4342.1|4363.8|4361|4364.9|4362.1|4344.8|4342|6414
1606215600000|2020-11-24 11:00:00|4363.3|4360.5|4354.8|4352|4370.8|4368|4353.4|4350.6|6297
1606219200000|2020-11-24 12:00:00|4354.4|4351.6|4370.9|4368.1|4372.4|4369.6|4343.8|4341|8905
1606222800000|2020-11-24 13:00:00|4371|4368.2|4375.3|4372.5|4380.1|4377.3|4355.4|4352.6|21427
1606226400000|2020-11-24 14:00:00|4376.2|4373.4|4459.4|4456.6|4459.9|4457.1|4375.3|4372.5|45529
1606230000000|2020-11-24 15:00:00|4459.5|4456.7|4488.4|4485.6|4504.5|4501.7|4459|4456.2|63983
1606233600000|2020-11-24 16:00:00|4488.5|4485.7|4499.8|4497|4524.5|4521.7|4484.4|4481.6|50155
1606237200000|2020-11-24 17:00:00|4499.9|4497.1|4495|4492.2|4511.9|4509.1|4494.9|4492.1|16286
1606240800000|2020-11-24 18:00:00|4495.1|4492.3|4495.9|4493.1|4505.3|4502.5|4487.9|4485.1|14829
1606244400000|2020-11-24 19:00:00|4495.1|4492.3|4489.1|4486.3|4498.8|4496|4482.7|4479.9|26122
1606248000000|2020-11-24 20:00:00|4489|4486.2|4490|4487.2|4498.1|4495.3|4483.1|4480.3|6256
1606251600000|2020-11-24 21:00:00|4489.6|4486.8|4486|4483.2|4500.5|4497.7|4471.1|4468.3|7670
1606258800000|2020-11-24 23:00:00|4486.9|4484.1|4487|4484.2|4490.9|4488.1|4480|4477.2|1496
1606262400000|2020-11-25 00:00:00|4487.4|4484.6|4487|4484.2|4490|4487.2|4480.8|4478|2122
1606266000000|2020-11-25 01:00:00|4486.6|4483.8|4559.7|4556.9|4559.7|4556.9|4479|4476.2|14820
1606269600000|2020-11-25 02:00:00|4559.3|4556.5|4562.8|4560|4573.2|4570.4|4541|4538.2|8795
1606273200000|2020-11-25 03:00:00|4562.6|4559.8|4548.8|4546|4571.8|4569|4545.8|4543|5733
1606276800000|2020-11-25 04:00:00|4547.9|4545.1|4541.9|4539.1|4552.2|4549.4|4532.9|4530.1|3315
1606280400000|2020-11-25 05:00:00|4541.3|4538.5|4513.9|4511.1|4542.9|4540.1|4510|4507.2|6043
1606284000000|2020-11-25 06:00:00|4513.4|4510.6|4524.9|4522.1|4532.9|4530.1|4509.5|4506.7|4681
1606287600000|2020-11-25 07:00:00|4525|4522.2|4544.1|4541.3|4547.8|4545|4514|4511.2|7498
1606291200000|2020-11-25 08:00:00|4544.4|4541.6|4536|4533.2|4561.1|4558.3|4526|4523.2|14071
1606294800000|2020-11-25 09:00:00|4536.9|4534.1|4538.1|4535.3|4553.1|4550.3|4521.1|4518.3|10524
1606298400000|2020-11-25 10:00:00|4539|4536.2|4548.1|4545.3|4562|4559.2|4537.1|4534.3|7368
1606302000000|2020-11-25 11:00:00|4547.7|4544.9|4525.2|4522.4|4550.1|4547.3|4510.4|4507.6|12704
1606305600000|2020-11-25 12:00:00|4525.6|4522.8|4531.5|4528.7|4536.4|4533.6|4509.6|4506.8|14648
1606309200000|2020-11-25 13:00:00|4531.6|4528.8|4538.6|4535.8|4568.2|4565.4|4520.6|4517.8|32314
1606312800000|2020-11-25 14:00:00|4537.8|4535|4534.5|4531.7|4566.2|4563.4|4531.5|4528.7|35939
1606316400000|2020-11-25 15:00:00|4534.6|4531.8|4531.7|4528.9|4549.6|4546.8|4517.8|4515|33173
1606320000000|2020-11-25 16:00:00|4531|4528.2|4555.2|4552.4|4564.1|4561.3|4526|4523.2|29720
1606323600000|2020-11-25 17:00:00|4555.3|4552.5|4592.9|4590.1|4594.1|4591.3|4553.1|4550.3|19913
1606327200000|2020-11-25 18:00:00|4592.5|4589.7|4611.1|4608.3|4630.9|4628.1|4590.1|4587.3|27650
1606330800000|2020-11-25 19:00:00|4611.5|4608.7|4564.5|4561.7|4611.9|4609.1|4552.4|4549.6|38095
1606334400000|2020-11-25 20:00:00|4564.4|4561.6|4582.3|4579.5|4583.6|4580.8|4560.4|4557.6|6173
1606338000000|2020-11-25 21:00:00|4582.4|4579.6|4592.8|4590|4597.2|4594.4|4582.2|4579.4|3931
1606345200000|2020-11-25 23:00:00|4596.3|4593.5|4586.4|4583.6|4601.3|4595.9|4584.3|4581.5|1063
1606348800000|2020-11-26 00:00:00|4585.5|4582.7|4584.4|4581.6|4591.5|4588.7|4574.4|4571.6|2091
1606352400000|2020-11-26 01:00:00|4584|4581.2|4605.4|4602.6|4613.3|4610.5|4581.4|4578.6|5582
1606356000000|2020-11-26 02:00:00|4604.9|4602.1|4604.5|4601.7|4614.4|4611.6|4600.4|4597.6|2448
1606359600000|2020-11-26 03:00:00|4605.2|4602.4|4594.5|4591.7|4610.5|4607.7|4591.5|4588.7|2989
1606363200000|2020-11-26 04:00:00|4594.9|4592.1|4595.6|4592.8|4600.2|4597.4|4589|4586.2|1410
1606366800000|2020-11-26 05:00:00|4595.5|4592.7|4598.5|4595.7|4605.4|4602.6|4594.4|4591.6|2403
1606370400000|2020-11-26 06:00:00|4598.4|4595.6|4584.6|4581.8|4600.7|4597.9|4578.6|4575.8|4311
1606374000000|2020-11-26 07:00:00|4584.7|4581.9|4550.5|4547.7|4584.7|4581.9|4550.5|4547.7|7103
1606377600000|2020-11-26 08:00:00|4551.5|4548.7|4495.9|4493.1|4556.6|4553.8|4484.7|4481.9|19371
1606381200000|2020-11-26 09:00:00|4496.7|4493.9|4510|4507.2|4514.9|4512.1|4481|4478.2|8690
1606384800000|2020-11-26 10:00:00|4510.9|4508.1|4528|4525.2|4532|4529.2|4504|4501.2|5568
1606388400000|2020-11-26 11:00:00|4527.9|4525.1|4535.1|4532.3|4544.9|4542.1|4525.1|4522.3|5554
1606392000000|2020-11-26 12:00:00|4534.9|4532.1|4502|4499.2|4536.1|4533.3|4501.1|4498.3|8050
1606395600000|2020-11-26 13:00:00|4503|4500.2|4534.7|4531.9|4537.6|4534.8|4494.9|4492.1|11512
1606399200000|2020-11-26 14:00:00|4534.9|4532.1|4535.9|4533.1|4543.6|4540.8|4524.5|4521.7|9567
1606402800000|2020-11-26 15:00:00|4536.8|4534|4506.9|4504.1|4538.8|4536|4504.2|4501.4|12829
1606406400000|2020-11-26 16:00:00|4507.1|4504.3|4511.4|4508.6|4522.2|4519.4|4491.1|4488.3|19484
1606410000000|2020-11-26 17:00:00|4511.5|4508.7|4506.7|4503.9|4517.2|4514.4|4480.2|4477.4|6887
1606413600000|2020-11-26 18:00:00|4506.5|4503.7|4506.8|4504|4506.8|4504|4506.2|4503.4|0
1606431600000|2020-11-26 23:00:00|4494.3|4491.5|4504.8|4502|4505|4502.2|4492.8|4490|1789
1606435200000|2020-11-27 00:00:00|4505|4502.2|4508.4|4505.6|4511|4508.2|4499.8|4497|1289
1606438800000|2020-11-27 01:00:00|4508|4505.2|4514.3|4511.5|4519.8|4517|4496|4493.2|4031
1606442400000|2020-11-27 02:00:00|4513.9|4511.1|4513.9|4511.1|4517.1|4514.3|4505.8|4503|1618
1606446000000|2020-11-27 03:00:00|4513.6|4510.8|4504.5|4501.7|4513.6|4510.8|4502|4499.2|1366
1606449600000|2020-11-27 04:00:00|4504|4501.2|4505|4502.2|4510|4507.2|4500|4497.2|1141
1606453200000|2020-11-27 05:00:00|4504.8|4502|4493.7|4490.9|4505|4502.2|4488|4485.2|2634
1606456800000|2020-11-27 06:00:00|4493.9|4491.1|4501.1|4498.3|4512.6|4509.8|4487.2|4484.4|3912
1606460400000|2020-11-27 07:00:00|4501.2|4498.4|4474.1|4471.3|4506.9|4504.1|4468.4|4465.6|7634
1606464000000|2020-11-27 08:00:00|4474.9|4472.1|4501.1|4498.3|4506|4503.2|4463.1|4460.3|12095
1606467600000|2020-11-27 09:00:00|4502|4499.2|4534.9|4532.1|4539.9|4537.1|4502|4499.2|10801
1606471200000|2020-11-27 10:00:00|4534|4531.2|4540.2|4537.4|4543|4540.2|4531|4528.2|6634
1606474800000|2020-11-27 11:00:00|4540.7|4537.9|4556.1|4553.3|4559.1|4556.3|4531.1|4528.3|7008
1606478400000|2020-11-27 12:00:00|4555.4|4552.6|4537.4|4534.6|4570.1|4567.3|4531.4|4528.6|11053
1606482000000|2020-11-27 13:00:00|4538.4|4535.6|4548.4|4545.6|4556.4|4553.6|4533.4|4530.6|14325
1606485600000|2020-11-27 14:00:00|4548.3|4545.5|4521.4|4518.6|4556.1|4553.3|4519.7|4516.9|23563
1606489200000|2020-11-27 15:00:00|4521.6|4518.8|4546.2|4543.4|4548.5|4545.7|4518.5|4515.7|16734
1606492800000|2020-11-27 16:00:00|4545.8|4543|4541.2|4538.4|4567.2|4564.4|4536.2|4533.4|18864
1606496400000|2020-11-27 17:00:00|4541.4|4538.6|4553.2|4550.4|4572.1|4569.3|4535.2|4532.4|13826
1606500000000|2020-11-27 18:00:00|4553.6|4550.8|4564.2|4554.2|4577.6|4574.8|4529.3|4526.5|12908
1606690800000|2020-11-29 23:00:00|4528.5|4525.7|4524.7|4521.9|4545.4|4542.2|4486.7|4481.1|6879
1606694400000|2020-11-30 00:00:00|4526.7|4522.7|4522.7|4519.9|4543.2|4540.4|4518.7|4515.9|3927
1606698000000|2020-11-30 01:00:00|4522.9|4520.1|4528.1|4525.3|4535.1|4532.3|4504.7|4501.9|7406
1606701600000|2020-11-30 02:00:00|4527.8|4525|4514.2|4511.4|4537.3|4534.5|4507.5|4504.7|4364
1606705200000|2020-11-30 03:00:00|4513.5|4510.7|4513.2|4510.4|4520.2|4517.4|4501.3|4498.5|2083
1606708800000|2020-11-30 04:00:00|4513.4|4510.6|4506.2|4503.4|4514.2|4511.4|4496.4|4493.6|1985
1606712400000|2020-11-30 05:00:00|4505.4|4502.6|4488.4|4485.6|4514.4|4511.6|4487.4|4484.6|3947
1606716000000|2020-11-30 06:00:00|4488.2|4485.4|4473.5|4470.7|4488.2|4485.4|4452.4|4449.6|10379
1606719600000|2020-11-30 07:00:00|4473.3|4470.5|4487.4|4484.6|4496.9|4494.1|4471.3|4468.5|7213
1606723200000|2020-11-30 08:00:00|4487.7|4484.9|4495.9|4493.1|4500.1|4497.3|4477.1|4474.3|9831
1606726800000|2020-11-30 09:00:00|4495.7|4492.9|4489|4486.2|4510.2|4507.4|4482.3|4479.5|7733
1606730400000|2020-11-30 10:00:00|4488.8|4486|4491.4|4488.6|4492.8|4490|4479.2|4476.4|5983
1606734000000|2020-11-30 11:00:00|4490.9|4488.1|4494.7|4491.9|4506.6|4503.8|4486.6|4483.8|6066
1606737600000|2020-11-30 12:00:00|4494.4|4491.6|4523.7|4520.9|4528.5|4525.7|4494.2|4491.4|8662
1606741200000|2020-11-30 13:00:00|4523.3|4520.5|4561.5|4558.7|4572.7|4569.9|4517.5|4514.7|20463
1606744800000|2020-11-30 14:00:00|4561.7|4558.9|4539.3|4536.5|4589.1|4586.3|4523.5|4520.7|31883
1606748400000|2020-11-30 15:00:00|4539.5|4536.7|4525.3|4522.5|4545.1|4542.3|4503.1|4500.3|27257
1606752000000|2020-11-30 16:00:00|4525.1|4522.3|4509.6|4506.8|4533.2|4530.4|4472|4469.2|36700
1606755600000|2020-11-30 17:00:00|4509.8|4507|4499.6|4496.8|4512.8|4510|4485.4|4482.6|12279
1606759200000|2020-11-30 18:00:00|4499.4|4496.6|4489.8|4487|4500.4|4497.6|4486|4483.2|7987
1606762800000|2020-11-30 19:00:00|4489.2|4486.4|4558.6|4555.8|4562.1|4559.3|4483.2|4480.4|35424
1606766400000|2020-11-30 20:00:00|4558.3|4555.5|4523.6|4520.8|4568.4|4565.6|4495.9|4493.1|21550
1606770000000|2020-11-30 21:00:00|4523.3|4520.5|4514.7|4511.9|4530.9|4528.1|4507.9|4503.8|7127
1606777200000|2020-11-30 23:00:00|4517.3|4513.3|4529.5|4526.7|4533.5|4530.7|4515.2|4510.6|1958
1606780800000|2020-12-01 00:00:00|4529.2|4526.4|4526.8|4524|4536.5|4533.7|4526.8|4524|1806
1606784400000|2020-12-01 01:00:00|4526.3|4523.5|4497.3|4494.5|4541.8|4539|4495.8|4493|5269
1606788000000|2020-12-01 02:00:00|4497.5|4494.7|4500.6|4497.8|4515.8|4513|4489.8|4487|3190
1606791600000|2020-12-01 03:00:00|4500.8|4498|4508.8|4506|4512.8|4510|4498.6|4495.8|2118
1606795200000|2020-12-01 04:00:00|4508.6|4505.8|4507.9|4505.1|4511.8|4509|4503.6|4500.8|1541
1606798800000|2020-12-01 05:00:00|4507.3|4504.5|4515.1|4512.3|4525.7|4522.9|4504.9|4502.1|2604
1606802400000|2020-12-01 06:00:00|4514.4|4511.6|4509.9|4507.1|4519.1|4516.3|4497.6|4494.8|3603
1606806000000|2020-12-01 07:00:00|4509.6|4506.8|4512.9|4510.1|4519.1|4516.3|4502.1|4499.3|3688
1606809600000|2020-12-01 08:00:00|4513.9|4511.1|4571.9|4569.1|4573.2|4570.4|4507.9|4505.1|13833
1606813200000|2020-12-01 09:00:00|4572.2|4569.4|4535|4532.2|4577.7|4574.9|4534|4531.2|11897
1606816800000|2020-12-01 10:00:00|4534.2|4531.4|4538.6|4535.8|4554.2|4551.4|4523.4|4520.6|10131
1606820400000|2020-12-01 11:00:00|4539.4|4536.6|4535.4|4532.6|4552.7|4549.9|4526.6|4523.8|6617
1606824000000|2020-12-01 12:00:00|4535.2|4532.4|4524.9|4522.1|4536.2|4533.4|4521.7|4518.9|6901
1606827600000|2020-12-01 13:00:00|4525.7|4522.9|4524.9|4522.1|4533.5|4530.7|4507.9|4505.1|17069
1606831200000|2020-12-01 14:00:00|4524.7|4521.9|4506|4503.2|4533.9|4531.1|4494.7|4491.9|21649
1606834800000|2020-12-01 15:00:00|4505.4|4502.6|4442.4|4439.6|4506.2|4503.4|4422.6|4419.8|42120
1606838400000|2020-12-01 16:00:00|4441.9|4439.1|4472.8|4470|4488.2|4485.4|4430.6|4427.8|30320
1606842000000|2020-12-01 17:00:00|4472.2|4469.4|4476.6|4473.8|4495.9|4493.1|4470.2|4467.4|15298
1606845600000|2020-12-01 18:00:00|4476.8|4474|4457.6|4454.8|4479.4|4476.6|4449.8|4447|15595
1606849200000|2020-12-01 19:00:00|4457.4|4454.6|4469.4|4466.6|4472.9|4470.1|4453.9|4451.1|21704
1606852800000|2020-12-01 20:00:00|4469.1|4466.3|4465.9|4463.1|4470.9|4468.1|4462.4|4459.6|4876
1606856400000|2020-12-01 21:00:00|4465.7|4462.9|4443.7|4440.9|4466.9|4464.1|4433.7|4430.3|5697
1606863600000|2020-12-01 23:00:00|4446.7|4443.9|4425.7|4422.9|4446.7|4443.9|4411.7|4408.9|3215
1606867200000|2020-12-02 00:00:00|4426.2|4423.4|4420.8|4418|4430.8|4428|4413.5|4410.7|2378
1606870800000|2020-12-02 01:00:00|4420.5|4417.7|4429.3|4426.5|4446.1|4442|4420.5|4417.7|6769
1606874400000|2020-12-02 02:00:00|4428.8|4426|4412.3|4409.5|4428.8|4426|4401.5|4398.7|6205
1606878000000|2020-12-02 03:00:00|4413.1|4410.3|4421.3|4418.5|4426.1|4423.3|4409.5|4406.7|2153
1606881600000|2020-12-02 04:00:00|4421.5|4418.7|4424.3|4421.5|4427.3|4424.5|4418.5|4415.7|1090
1606885200000|2020-12-02 05:00:00|4424.6|4421.8|4426.4|4423.6|4430.6|4427.8|4418.6|4415.8|2545
1606888800000|2020-12-02 06:00:00|4425.9|4423.1|4435.4|4432.6|4438.4|4435.6|4424.8|4422|2718
1606892400000|2020-12-02 07:00:00|4434.6|4431.8|4452.6|4449.8|4456.4|4453.6|4430.2|4427.4|6003
1606896000000|2020-12-02 08:00:00|4452.4|4449.6|4468.4|4465.6|4475.7|4472.9|4443.4|4440.6|11118
1606899600000|2020-12-02 09:00:00|4468.2|4465.4|4469.5|4466.7|4485.7|4482.9|4459.4|4456.6|8478
1606903200000|2020-12-02 10:00:00|4468.9|4466.1|4462.7|4459.9|4468.9|4466.1|4452.7|4449.9|5692
1606906800000|2020-12-02 11:00:00|4463.2|4460.4|4445.7|4442.9|4467.5|4464.7|4426.7|4423.9|8552
1606910400000|2020-12-02 12:00:00|4445.5|4442.7|4456.3|4453.5|4464.3|4461.5|4432.3|4429.5|8230
1606914000000|2020-12-02 13:00:00|4455|4452.2|4448.8|4446|4464.8|4462|4429.3|4426.5|13271
1606917600000|2020-12-02 14:00:00|4449.3|4446.5|4493.4|4490.6|4506.4|4503.6|4447.8|4445|26988
1606921200000|2020-12-02 15:00:00|4493.2|4490.4|4515.7|4512.9|4534.4|4531.6|4485.9|4483.1|41964
1606924800000|2020-12-02 16:00:00|4516.2|4513.4|4566.8|4564|4583.3|4580.5|4515.9|4513.1|47013
1606928400000|2020-12-02 17:00:00|4567.3|4564.5|4561|4558.2|4599.1|4596.3|4560.5|4557.7|33111
1606932000000|2020-12-02 18:00:00|4560.5|4557.7|4552.5|4549.7|4569.8|4567|4545.5|4542.7|16489
1606935600000|2020-12-02 19:00:00|4553|4550.2|4533|4530.2|4553.5|4550.7|4525.5|4522.7|26611
1606939200000|2020-12-02 20:00:00|4533.3|4530.5|4523|4520.2|4540|4537.2|4519|4516.2|5834
1606942800000|2020-12-02 21:00:00|4522|4519.2|4506.1|4503.3|4532.6|4529.8|4490.1|4487.3|6499
1606950000000|2020-12-02 23:00:00|4509.3|4506.5|4498.4|4495.6|4522|4516.3|4476.6|4473.8|4027
1606953600000|2020-12-03 00:00:00|4498.9|4496.1|4508.4|4505.6|4516.4|4513.6|4495.1|4492.3|1916
1606957200000|2020-12-03 01:00:00|4509.4|4506.6|4523.2|4520.4|4531.1|4528.3|4500.1|4497.3|4268
1606960800000|2020-12-03 02:00:00|4522.4|4519.6|4535.2|4532.4|4536.9|4534.1|4512.7|4509.9|2421
1606964400000|2020-12-03 03:00:00|4535.4|4532.6|4536.7|4533.9|4549.4|4546.6|4530.4|4527.6|3620
1606968000000|2020-12-03 04:00:00|4537|4534.2|4530.5|4527.7|4537.2|4534.4|4523.2|4520.4|1825
1606971600000|2020-12-03 05:00:00|4530|4527.2|4512.5|4509.7|4530.2|4527.4|4508.7|4505.9|2909
1606975200000|2020-12-03 06:00:00|4511.3|4508.5|4518.5|4515.7|4525.3|4522.5|4506.5|4503.7|4036
1606978800000|2020-12-03 07:00:00|4518|4515.2|4549.6|4546.8|4549.8|4547|4517.5|4514.7|6586
1606982400000|2020-12-03 08:00:00|4549.1|4546.3|4553.6|4550.8|4558.3|4555.5|4533.1|4530.3|11765
1606986000000|2020-12-03 09:00:00|4553.8|4551|4513.1|4510.3|4554.8|4552|4477.6|4474.8|23552
1606989600000|2020-12-03 10:00:00|4513.4|4510.6|4510.6|4507.8|4529.5|4526.6|4497.6|4494.8|8496
1606993200000|2020-12-03 11:00:00|4509.9|4507.1|4510.7|4507.9|4516.6|4513.8|4496.6|4493.8|4786
1606996800000|2020-12-03 12:00:00|4510.9|4508.1|4505.7|4502.9|4514.7|4511.9|4491.9|4489.1|5909
1607000400000|2020-12-03 13:00:00|4505.9|4503.1|4516.9|4514.1|4553.4|4550.6|4499.4|4496.6|28662
1607004000000|2020-12-03 14:00:00|4517.2|4514.4|4528|4525.2|4537.5|4534.7|4503|4500.2|23743
1607007600000|2020-12-03 15:00:00|4529|4526.2|4543.5|4540.7|4549|4546.2|4521.5|4518.7|25536
1607011200000|2020-12-03 16:00:00|4543.7|4540.9|4544.5|4541.7|4577.2|4574.4|4514.5|4509.1|43410
1607014800000|2020-12-03 17:00:00|4545|4542.2|4585.3|4582.5|4592.5|4589.7|4540.5|4537.7|23393
1607018400000|2020-12-03 18:00:00|4585|4582.2|4579.3|4576.5|4591.6|4588.8|4573.6|4570.8|12373
1607022000000|2020-12-03 19:00:00|4578.6|4575.8|4584.6|4581.8|4586.1|4583.3|4570.1|4567.3|23971
1607025600000|2020-12-03 20:00:00|4585.1|4582.3|4572.3|4569.5|4588.8|4586|4546.1|4543.3|11359
1607029200000|2020-12-03 21:00:00|4572.6|4569.8|4572.4|4569.6|4580.6|4577.8|4568.1|4565.3|3523
1607036400000|2020-12-03 23:00:00|4570.9|4568.1|4579.1|4576.3|4587.1|4584.3|4570.9|4568.1|1930
1607040000000|2020-12-04 00:00:00|4579.4|4576.6|4597.4|4594.6|4605.5|4602.4|4577.4|4574.6|3070
1607043600000|2020-12-04 01:00:00|4596.7|4593.9|4646.4|4643.6|4661.3|4657.6|4590.2|4587.4|13044
1607047200000|2020-12-04 02:00:00|4645.9|4643.1|4655.9|4653.1|4663.7|4660.9|4638.7|4635.9|6703
1607050800000|2020-12-04 03:00:00|4656.2|4653.4|4643|4640.2|4658.9|4656.1|4639|4636.2|3943
1607054400000|2020-12-04 04:00:00|4643.2|4640.4|4646|4643.2|4650.2|4647.4|4637|4634.2|1720
1607058000000|2020-12-04 05:00:00|4646.5|4643.7|4657.8|4655|4660.7|4657.9|4640.2|4637.4|3741
1607061600000|2020-12-04 06:00:00|4658|4655.2|4635|4632.2|4658.7|4655.9|4625|4622.2|5898
1607065200000|2020-12-04 07:00:00|4634.3|4631.5|4651|4648.2|4654.3|4651.5|4629.3|4626.5|4788
1607068800000|2020-12-04 08:00:00|4650.8|4648|4672.8|4670|4676.3|4673.5|4647.3|4644.5|16923
1607072400000|2020-12-04 09:00:00|4672.5|4669.7|4652.6|4649.8|4672.8|4670|4641.5|4638.7|10273
1607076000000|2020-12-04 10:00:00|4652.1|4649.3|4637.1|4634.3|4652.6|4649.8|4605.8|4603|13120
1607079600000|2020-12-04 11:00:00|4637.8|4635|4625.9|4623.1|4647.1|4644.3|4625.9|4623.1|6378
1607083200000|2020-12-04 12:00:00|4625.6|4622.8|4620.7|4617.9|4638.9|4636.1|4610.7|4607.9|10855
1607086800000|2020-12-04 13:00:00|4621.9|4619.1|4609.7|4606.9|4623.2|4620.4|4586.2|4583.4|21376
1607090400000|2020-12-04 14:00:00|4609.4|4606.6|4605.4|4602.6|4626.9|4624.1|4576|4573.2|31227
1607094000000|2020-12-04 15:00:00|4605.7|4602.9|4614.5|4611.7|4628.2|4625.4|4596|4593.2|25004
1607097600000|2020-12-04 16:00:00|4613.7|4610.9|4596.8|4594|4636.9|4634.1|4594.8|4592|22147
1607101200000|2020-12-04 17:00:00|4597|4594.2|4621.6|4618.8|4623.6|4620.8|4587.6|4584.8|16444
1607104800000|2020-12-04 18:00:00|4621.8|4619|4637.1|4634.3|4650.8|4648|4616.6|4613.8|18137
1607108400000|2020-12-04 19:00:00|4636.8|4634|4615.1|4612.3|4638.6|4635.8|4611.1|4608.3|26088
1607112000000|2020-12-04 20:00:00|4615.8|4613|4615.1|4612.3|4617.1|4614.3|4605.9|4603.1|6102
1607115600000|2020-12-04 21:00:00|4614.7|4611.9|4620.7|4616.7|4623.1|4620.3|4611.7|4608.9|4028
1607295600000|2020-12-06 23:00:00|4628|4625.2|4618.5|4615.7|4636.5|4633.7|4618.5|4615.7|2278
1607299200000|2020-12-07 00:00:00|4618.3|4615.5|4614.5|4611.7|4619.5|4616.7|4609.5|4606.7|2120
1607302800000|2020-12-07 01:00:00|4614.2|4611.4|4618.3|4615.5|4629.9|4627.1|4610.6|4607.8|3605
1607306400000|2020-12-07 02:00:00|4618.1|4615.3|4617.6|4614.8|4623.9|4621.1|4603.6|4600.8|2182
1607310000000|2020-12-07 03:00:00|4616.9|4614.1|4617.6|4614.8|4621.1|4618.3|4611.6|4608.8|1821
1607313600000|2020-12-07 04:00:00|4617.1|4614.3|4613.6|4610.8|4619.3|4616.5|4610.6|4607.8|1116
1607317200000|2020-12-07 05:00:00|4613.3|4610.5|4618.7|4615.9|4624.7|4621.9|4611.6|4608.8|1716
1607320800000|2020-12-07 06:00:00|4619.3|4616.5|4613.4|4610.6|4624.4|4621.6|4610.2|4607.4|2804
1607324400000|2020-12-07 07:00:00|4613.7|4610.9|4613.7|4610.9|4616|4613.2|4603.7|4600.9|6178
1607328000000|2020-12-07 08:00:00|4613.4|4610.6|4566|4563.2|4614.7|4611.9|4563.7|4560.9|19588
1607331600000|2020-12-07 09:00:00|4566.2|4563.4|4588|4585.2|4590.7|4587.9|4548.3|4545.5|16238
1607335200000|2020-12-07 10:00:00|4587.7|4584.9|4593.7|4590.9|4607.7|4604.9|4580|4577.2|12105
1607338800000|2020-12-07 11:00:00|4593.4|4590.6|4590|4587.2|4605.7|4602.9|4589|4586.2|10192
1607342400000|2020-12-07 12:00:00|4590.7|4587.9|4589.4|4586.6|4593.1|4590.3|4584|4581.2|10362
1607346000000|2020-12-07 13:00:00|4589|4586.2|4598.4|4595.6|4607.7|4604.9|4580.4|4577.6|20236
1607349600000|2020-12-07 14:00:00|4597.9|4595.1|4585.8|4583|4622.8|4620|4577.8|4575|20471
1607353200000|2020-12-07 15:00:00|4586.1|4583.3|4600.5|4597.7|4611.2|4608.4|4575.7|4572.9|17935
1607356800000|2020-12-07 16:00:00|4600.8|4598|4631.9|4629.1|4633.2|4630.4|4598.2|4595.4|21737
1607360400000|2020-12-07 17:00:00|4631.5|4628.7|4659.9|4657.1|4665.6|4662.8|4625.9|4623.1|21834
1607364000000|2020-12-07 18:00:00|4659.2|4656.4|4617.6|4614.8|4660.2|4657.4|4611.9|4609.1|19290
1607367600000|2020-12-07 19:00:00|4617.2|4614.4|4585.9|4583.1|4627.6|4624.8|4579.9|4577.1|45927
1607371200000|2020-12-07 20:00:00|4586.2|4583.4|4586.6|4583.8|4587.6|4584.8|4576.3|4573.5|10785
1607374800000|2020-12-07 21:00:00|4586.4|4583.6|4577|4574.2|4588.3|4585.5|4572|4569.2|2413
1607382000000|2020-12-07 23:00:00|4579.5|4576.7|4576|4573.2|4586|4583.2|4574.4|4571.6|1294
1607385600000|2020-12-08 00:00:00|4575.7|4572.9|4572.1|4569.3|4576|4573.2|4569|4566.2|1189
1607389200000|2020-12-08 01:00:00|4572.4|4569.6|4567.1|4564.3|4582.1|4579.3|4563.7|4560.9|3663
1607392800000|2020-12-08 02:00:00|4568.1|4565.3|4553.1|4550.3|4569.1|4566.3|4540.4|4537.6|4718
1607396400000|2020-12-08 03:00:00|4552.8|4550|4555.5|4552.7|4560.4|4557.6|4551.4|4548.6|1862
1607400000000|2020-12-08 04:00:00|4555.8|4553|4555.5|4552.7|4562.5|4559.7|4554.5|4551.7|1159
1607403600000|2020-12-08 05:00:00|4556|4553.2|4565.5|4562.7|4568.2|4565.4|4555.5|4552.7|1842
1607407200000|2020-12-08 06:00:00|4565|4562.2|4547.2|4544.4|4568.9|4566.1|4536.9|4534.1|4412
1607410800000|2020-12-08 07:00:00|4546.7|4543.9|4562.2|4559.4|4563.6|4560.8|4528.6|4523.3|7334
1607414400000|2020-12-08 08:00:00|4561.9|4559.1|4580.6|4577.8|4581.9|4579.1|4545.2|4542.4|14269
1607418000000|2020-12-08 09:00:00|4581.4|4578.6|4573|4570.2|4605.3|4602.5|4571.6|4568.8|11310
1607421600000|2020-12-08 10:00:00|4572.6|4569.8|4571|4568.2|4582.3|4579.5|4564.6|4561.8|8132
1607425200000|2020-12-08 11:00:00|4570.6|4567.8|4560.3|4557.5|4573.2|4570.4|4553|4550.2|6533
1607428800000|2020-12-08 12:00:00|4560.7|4557.9|4562.4|4559.6|4576.7|4573.9|4559.3|4556.5|5542
1607432400000|2020-12-08 13:00:00|4562.7|4559.9|4556.4|4553.6|4566.1|4563.3|4550.4|4547.6|16862
1607436000000|2020-12-08 14:00:00|4556.7|4553.9|4540.8|4538|4586.1|4583.3|4538.8|4536|31094
1607439600000|2020-12-08 15:00:00|4540.1|4537.3|4574.3|4571.5|4576.8|4574|4530.4|4527.6|24386
1607443200000|2020-12-08 16:00:00|4574.1|4571.3|4566.5|4563.7|4595.8|4593|4563.8|4561|32378
1607446800000|2020-12-08 17:00:00|4566.8|4564|4582.2|4579.4|4588.2|4585.4|4563.8|4561|17207
1607450400000|2020-12-08 18:00:00|4582.3|4579.5|4575.9|4573.1|4588.8|4586|4573.9|4571.1|21606
1607454000000|2020-12-08 19:00:00|4575.5|4572.7|4576.9|4574.1|4587.9|4585.1|4571.9|4569.1|33226
1607457600000|2020-12-08 20:00:00|4575.9|4573.1|4580.9|4578.1|4582.2|4579.4|4573.2|4570.4|3720
1607461200000|2020-12-08 21:00:00|4581.1|4578.3|4573.6|4570.8|4581.9|4579.1|4552.6|4549.1|9832
1607468400000|2020-12-08 23:00:00|4574.1|4571.3|4566.3|4563.5|4574.6|4571.8|4559.6|4556.1|1559
1607472000000|2020-12-09 00:00:00|4566.7|4563.9|4568.7|4565.9|4573.3|4570.5|4565.7|4562.9|1085
1607475600000|2020-12-09 01:00:00|4569.4|4566.6|4559.7|4556.9|4587.7|4584.9|4557.1|4554.3|4341
1607479200000|2020-12-09 02:00:00|4558.7|4555.9|4561.7|4558.9|4564.7|4561.9|4555.7|4552.9|1722
1607482800000|2020-12-09 03:00:00|4562.1|4559.3|4552.1|4549.3|4562.1|4559.3|4547.8|4545|2881
1607486400000|2020-12-09 04:00:00|4551.4|4548.6|4563.8|4561|4565.8|4563|4551.4|4548.6|1948
1607490000000|2020-12-09 05:00:00|4563.4|4560.6|4565.5|4562.7|4567.8|4565|4559.2|4556.4|2533
1607493600000|2020-12-09 06:00:00|4564.7|4561.9|4572.8|4570|4574.5|4571.7|4548.2|4545.4|4505
1607497200000|2020-12-09 07:00:00|4573.2|4570.4|4584.9|4582.1|4590.2|4587.4|4572.8|4570|7457
1607500800000|2020-12-09 08:00:00|4585.2|4582.4|4626.9|4624.1|4638.9|4636.1|4581.9|4579.1|16381
1607504400000|2020-12-09 09:00:00|4627.6|4624.8|4627.6|4624.8|4636.6|4633.8|4611.6|4608.8|9404
1607508000000|2020-12-09 10:00:00|4627.3|4624.5|4596|4593.2|4627.6|4624.8|4591.6|4588.8|7829
1607511600000|2020-12-09 11:00:00|4596.3|4593.5|4590.3|4587.5|4596.3|4593.5|4576.3|4573.5|10035
1607515200000|2020-12-09 12:00:00|4590|4587.2|4588.7|4585.9|4599.6|4596.8|4578|4575.2|9898
1607518800000|2020-12-09 13:00:00|4588.4|4585.6|4617|4614.2|4625.3|4622.5|4584.7|4581.9|16069
1607522400000|2020-12-09 14:00:00|4617.7|4614.9|4618|4615.2|4628|4625.2|4597.7|4594.9|24257
1607526000000|2020-12-09 15:00:00|4618.4|4615.6|4545.7|4542.9|4625|4622.2|4521.4|4518.6|69270
1607529600000|2020-12-09 16:00:00|4545.4|4542.6|4596|4593.2|4596|4593.2|4510.4|4506.3|48039
1607533200000|2020-12-09 17:00:00|4596.4|4593.6|4579.4|4576.6|4620.8|4618|4566.8|4564|35006
1607536800000|2020-12-09 18:00:00|4579.1|4576.3|4561.5|4558.7|4593.1|4590.3|4559.2|4556.4|21076
1607540400000|2020-12-09 19:00:00|4561.4|4558.6|4562.6|4559.8|4574.5|4571.7|4551.5|4548.7|39452
1607544000000|2020-12-09 20:00:00|4562.2|4559.4|4575.6|4572.8|4581.6|4578.8|4561.6|4558.8|5637
1607547600000|2020-12-09 21:00:00|4575.3|4572.5|4585.1|4582.3|4590.6|4587.8|4571.6|4568.8|3884
1607554800000|2020-12-09 23:00:00|4582.6|4579.8|4583.3|4580.5|4590.3|4587.5|4577.3|4574.5|1424
1607558400000|2020-12-10 00:00:00|4583.7|4580.9|4584.3|4581.5|4586.3|4583.5|4577.9|4575.1|964
1607562000000|2020-12-10 01:00:00|4585.3|4582.5|4588.4|4585.6|4602.3|4599.5|4579.3|4576.5|4140
1607565600000|2020-12-10 02:00:00|4589|4586.2|4594.4|4591.6|4599.9|4597.1|4587.4|4584.6|1802
1607569200000|2020-12-10 03:00:00|4594.9|4592.1|4595.4|4592.6|4600.9|4598.1|4588|4585.2|1928
1607572800000|2020-12-10 04:00:00|4595.5|4592.7|4593.4|4590.6|4598|4595.2|4592.1|4589.3|818
1607576400000|2020-12-10 05:00:00|4593.1|4590.3|4583.5|4580.7|4598|4595.2|4582.1|4579.3|1977
1607580000000|2020-12-10 06:00:00|4582.1|4579.3|4573.5|4570.7|4589.8|4587|4571.9|4569.1|4273
1607583600000|2020-12-10 07:00:00|4573.2|4570.4|4582.5|4579.7|4585.5|4582.7|4568.1|4565.3|4766
1607587200000|2020-12-10 08:00:00|4582.2|4579.4|4592.5|4589.7|4601.9|4599.1|4580.5|4577.7|13224
1607590800000|2020-12-10 09:00:00|4592.7|4589.9|4601.2|4598.4|4612.8|4610|4584.2|4581.4|8870
1607594400000|2020-12-10 10:00:00|4600.6|4597.8|4611.2|4608.4|4614.2|4611.4|4596.2|4593.4|2942
1607598000000|2020-12-10 11:00:00|4625.9|4623.1|4633.2|4630.4|4646.5|4643.7|4625.9|4623.1|10549
1607601600000|2020-12-10 12:00:00|4633.6|4630.8|4622.3|4619.5|4635.3|4632.5|4617.3|4614.5|6291
1607605200000|2020-12-10 13:00:00|4622.6|4619.8|4619.9|4617.1|4642.4|4639.6|4611.6|4608.8|18071
1607608800000|2020-12-10 14:00:00|4620.3|4617.5|4704.7|4701.9|4708.6|4705.8|4618.6|4615.8|57005
1607612400000|2020-12-10 15:00:00|4704.8|4702|4780.1|4777.3|4784|4781.2|4704.8|4702|57630
1607616000000|2020-12-10 16:00:00|4779.9|4777.1|4744.6|4741.8|4786.1|4783.3|4735.3|4732.5|45110
1607619600000|2020-12-10 17:00:00|4744.3|4741.5|4732.7|4729.9|4749.3|4746.5|4723.9|4721.1|19881
1607623200000|2020-12-10 18:00:00|4732.9|4730.1|4724.7|4721.9|4733.3|4730.5|4706.7|4703.9|25894
1607626800000|2020-12-10 19:00:00|4724.4|4721.6|4703.7|4700.9|4724.4|4721.6|4684.4|4681.6|49628
1607630400000|2020-12-10 20:00:00|4704.7|4701.9|4702.7|4699.9|4707.7|4704.9|4696.7|4692.7|5331
1607634000000|2020-12-10 21:00:00|4702.4|4699.6|4711.4|4708.6|4711.4|4708.6|4695.2|4692.4|5076
1607641200000|2020-12-10 23:00:00|4712.9|4710.1|4722.7|4719.9|4725.5|4722.7|4710.4|4705.6|4466
1607644800000|2020-12-11 00:00:00|4722.3|4719.5|4718.7|4715.9|4722.7|4719.9|4714.7|4711.9|1577
1607648400000|2020-12-11 01:00:00|4718.6|4715.8|4727.6|4724.8|4743.1|4740.3|4718.3|4715.5|4911
1607652000000|2020-12-11 02:00:00|4727.7|4724.9|4709.7|4706.9|4727.7|4724.9|4705.7|4702.9|4567
1607655600000|2020-12-11 03:00:00|4709.5|4706.7|4700.8|4698|4714.1|4711.3|4678.1|4675.3|5778
1607659200000|2020-12-11 04:00:00|4700.9|4698.1|4703.8|4701|4710.4|4707.6|4699.8|4697|1497
1607662800000|2020-12-11 05:00:00|4703.2|4700.4|4697.8|4695|4706.8|4704|4696.4|4693.6|1699
1607666400000|2020-12-11 06:00:00|4697.7|4694.9|4719.8|4717|4720.2|4717.4|4687.4|4684.6|5094
1607670000000|2020-12-11 07:00:00|4719.4|4716.6|4723.8|4721|4735.8|4733|4718.2|4715.4|6395
1607673600000|2020-12-11 08:00:00|4724.2|4721.4|4694.9|4692.1|4734.5|4731.7|4685.2|4682.4|13269
1607677200000|2020-12-11 09:00:00|4694.6|4691.8|4675.3|4672.5|4702.3|4699.5|4671.3|4668.5|11628
1607680800000|2020-12-11 10:00:00|4675.7|4672.9|4675.3|4672.5|4693.1|4690.3|4671.1|4668.3|9737
1607684400000|2020-12-11 11:00:00|4674.3|4671.5|4677.8|4675|4683.3|4680.5|4651.3|4648.5|12134
1607688000000|2020-12-11 12:00:00|4677.9|4675.1|4700|4697.2|4704.6|4701.8|4675.3|4672.5|9336
1607691600000|2020-12-11 13:00:00|4700.3|4697.5|4689|4686.2|4703.6|4700.8|4677|4674.2|17801
1607695200000|2020-12-11 14:00:00|4688.4|4685.6|4681.8|4679|4701.4|4698.6|4650.4|4647.6|31822
1607698800000|2020-12-11 15:00:00|4681.4|4678.6|4686.4|4683.6|4710.8|4708|4681.4|4678.6|25613
1607702400000|2020-12-11 16:00:00|4686.8|4684|4676.8|4674|4697.6|4694.8|4664.8|4662|27748
1607706000000|2020-12-11 17:00:00|4677.2|4674.4|4679.2|4676.4|4682.8|4680|4667.8|4665|14676
1607709600000|2020-12-11 18:00:00|4678.8|4676|4661.4|4658.6|4682.5|4679.7|4657|4654.2|18259
1607713200000|2020-12-11 19:00:00|4661.1|4658.3|4673.3|4670.5|4681.1|4678.3|4658.1|4655.3|44833
1607716800000|2020-12-11 20:00:00|4673.5|4670.7|4675.3|4672.5|4675.9|4673.1|4668.9|4666.1|5076
1607720400000|2020-12-11 21:00:00|4674.9|4672.1|4671.6|4661.6|4675.4|4672.5|4660.9|4658.1|3384
1607900400000|2020-12-13 23:00:00|4684.7|4680.7|4682.1|4679.3|4696.6|4693.8|4671.6|4668.8|2691
1607904000000|2020-12-14 00:00:00|4682.6|4679.8|4674.2|4671.4|4686.1|4683.3|4668.6|4665.8|1479
1607907600000|2020-12-14 01:00:00|4673.7|4670.9|4675.2|4672.4|4685.6|4682.8|4664|4661.2|2904
1607911200000|2020-12-14 02:00:00|4675.6|4672.8|4680.8|4678|4682.8|4680|4669.8|4667|1547
1607914800000|2020-12-14 03:00:00|4680.6|4677.8|4695.7|4692.9|4697.7|4694.9|4675.8|4673|2677
1607918400000|2020-12-14 04:00:00|4695.2|4692.4|4707.2|4704.4|4708.2|4705.4|4692.2|4689.4|3169
1607922000000|2020-12-14 05:00:00|4706.7|4703.9|4695.7|4692.9|4707.2|4704.4|4694.8|4692|2420
1607925600000|2020-12-14 06:00:00|4695.6|4692.8|4723.2|4720.4|4729.7|4726.9|4692.7|4689.9|5743
1607929200000|2020-12-14 07:00:00|4723.3|4720.5|4730.3|4727.5|4738.4|4735.6|4722.3|4719.5|5828
1607932800000|2020-12-14 08:00:00|4730.4|4727.6|4721.3|4718.5|4752.8|4750|4713.9|4711.1|10817
1607936400000|2020-12-14 09:00:00|4720.9|4718.1|4721.8|4719|4729.8|4727|4701.8|4699|7791
1607940000000|2020-12-14 10:00:00|4721.4|4718.6|4716.8|4714|4728.8|4726|4709.4|4706.6|6594
1607943600000|2020-12-14 11:00:00|4715.8|4713|4727.5|4724.7|4736.4|4733.6|4709.8|4707|8413
1607947200000|2020-12-14 12:00:00|4727|4724.2|4720.4|4717.6|4732|4729.2|4715|4712.2|10661
1607950800000|2020-12-14 13:00:00|4720.9|4718.1|4748.3|4745.5|4755.7|4752.9|4719.9|4717.1|19458
1607954400000|2020-12-14 14:00:00|4748.2|4745.4|4674.9|4672.1|4757.3|4754.5|4661|4658.2|47583
1607958000000|2020-12-14 15:00:00|4675.5|4672.7|4624.3|4621.5|4692.9|4690.1|4619.8|4617|46994
1607961600000|2020-12-14 16:00:00|4623.8|4621|4639.4|4636.6|4650.9|4648.1|4588|4585.2|40487
1607965200000|2020-12-14 17:00:00|4640|4637.2|4669|4666.2|4670.9|4668.1|4638|4635.2|16615
1607968800000|2020-12-14 18:00:00|4668.9|4666.1|4692.6|4689.8|4708.1|4705.3|4666.4|4663.6|31398
1607972400000|2020-12-14 19:00:00|4693.1|4690.3|4714|4711.2|4718.3|4715.5|4683|4680.2|30846
1607976000000|2020-12-14 20:00:00|4713.2|4710.4|4710.6|4707.8|4719.6|4716.8|4707.2|4704.4|4925
1607979600000|2020-12-14 21:00:00|4711.1|4708.3|4719.2|4716.4|4722.6|4719.8|4710.6|4707.8|3230
1607986800000|2020-12-14 23:00:00|4716.7|4713.9|4712.1|4709.3|4717.2|4714.4|4707.2|4704.4|1429
1607990400000|2020-12-15 00:00:00|4712.2|4709.4|4712.3|4709.5|4715.3|4712.5|4710.3|4707.5|1001
1607994000000|2020-12-15 01:00:00|4712.2|4709.4|4699.7|4696.9|4716.7|4713.9|4693.3|4690.4|4014
1607997600000|2020-12-15 02:00:00|4700.3|4697.5|4692.3|4689.5|4700.3|4697.5|4688.3|4685.5|1847
1608001200000|2020-12-15 03:00:00|4691.8|4689|4697.2|4694.4|4702.2|4699.4|4691.2|4688.4|1380
1608004800000|2020-12-15 04:00:00|4696.3|4693.5|4679.3|4676.5|4696.8|4694|4679.3|4676.5|2744
1608008400000|2020-12-15 05:00:00|4679.8|4677|4686.3|4683.5|4692.3|4689.5|4677.3|4674.5|2740
1608012000000|2020-12-15 06:00:00|4686.2|4683.4|4691.4|4688.6|4693.4|4690.6|4680.4|4677.6|2136
1608015600000|2020-12-15 07:00:00|4691.9|4689.1|4672.9|4670.1|4710.4|4707.6|4672.3|4669.5|6403
1608019200000|2020-12-15 08:00:00|4672.4|4669.6|4715.5|4712.7|4721.4|4718.6|4671.3|4668.5|10607
1608022800000|2020-12-15 09:00:00|4715.9|4713.1|4721.9|4719.1|4734.5|4731.7|4702.5|4699.7|7265
1608026400000|2020-12-15 10:00:00|4722.4|4719.6|4727|4724.2|4734.5|4731.7|4712.5|4709.7|5439
1608030000000|2020-12-15 11:00:00|4726.5|4723.7|4709|4706.2|4728.5|4725.7|4707.5|4704.7|4079
1608033600000|2020-12-15 12:00:00|4709.4|4706.6|4729.5|4726.7|4746.5|4743.7|4709.4|4706.6|14175
1608037200000|2020-12-15 13:00:00|4729.1|4726.3|4752.6|4749.8|4766.6|4763.8|4727.6|4724.8|22098
1608040800000|2020-12-15 14:00:00|4751.7|4748.9|4741.5|4738.7|4763.7|4760.9|4727.5|4724.7|35677
1608044400000|2020-12-15 15:00:00|4741.6|4738.8|4780.7|4777.9|4789.6|4786.8|4737.1|4734.3|32943
1608048000000|2020-12-15 16:00:00|4780.6|4777.8|4760.6|4757.8|4785.7|4782.9|4757.2|4754.4|16673
1608051600000|2020-12-15 17:00:00|4760.7|4757.9|4762.7|4759.9|4777.7|4774.9|4759.7|4756.9|16901
1608055200000|2020-12-15 18:00:00|4763.7|4760.9|4759.7|4756.9|4765.8|4763|4750.7|4747.9|13808
1608058800000|2020-12-15 19:00:00|4758.7|4755.9|4778.7|4775.9|4785.7|4782.9|4746.5|4743.7|32619
1608062400000|2020-12-15 20:00:00|4778.6|4775.8|4775.7|4772.9|4781.7|4778.9|4769.7|4766.9|4678
1608066000000|2020-12-15 21:00:00|4776.2|4773.4|4780.4|4770.4|4780.4|4777|4752.2|4749.4|7915
1608073200000|2020-12-15 23:00:00|4776.3|4773.5|4771.3|4768.5|4778.8|4776|4767.8|4765|1295
1608076800000|2020-12-16 00:00:00|4770.8|4768|4765.4|4762.6|4772.8|4770|4763.8|4761|1007
1608080400000|2020-12-16 01:00:00|4765.3|4762.5|4767.8|4765|4773.9|4771.1|4764.8|4762|1937
1608084000000|2020-12-16 02:00:00|4767.4|4764.6|4778.4|4775.6|4781.9|4779.1|4765.9|4763.1|3701
1608087600000|2020-12-16 03:00:00|4777.9|4775.1|4770.9|4768.1|4780.9|4778.1|4766.9|4764.1|1182
1608091200000|2020-12-16 04:00:00|4769.9|4767.1|4772.9|4770.1|4772.9|4770.1|4766.9|4764.1|593
1608094800000|2020-12-16 05:00:00|4772.4|4769.6|4774|4771.2|4774|4771.2|4767|4764.2|918
1608098400000|2020-12-16 06:00:00|4773.9|4771.1|4761|4758.2|4774|4771.2|4758.9|4756.1|2217
1608102000000|2020-12-16 07:00:00|4760.5|4757.7|4767|4764.2|4771|4768.2|4753|4750.2|2910
1608105600000|2020-12-16 08:00:00|4766.5|4763.7|4776|4773.2|4792|4789.2|4761|4758.2|8767
1608109200000|2020-12-16 09:00:00|4776.1|4773.3|4794.1|4791.3|4806.6|4803.8|4762|4759.2|7834
1608112800000|2020-12-16 10:00:00|4794|4791.2|4794.1|4791.3|4801|4798.2|4788.6|4785.8|3229
1608116400000|2020-12-16 11:00:00|4793.6|4790.8|4783.1|4780.3|4794.1|4791.3|4778.6|4775.8|3956
1608120000000|2020-12-16 12:00:00|4782.6|4779.8|4780.1|4777.3|4783.1|4780.3|4770.1|4767.3|3958
1608123600000|2020-12-16 13:00:00|4779.6|4776.8|4765.6|4762.8|4794.1|4791.3|4759|4756.2|17455
1608127200000|2020-12-16 14:00:00|4765.1|4762.3|4767.1|4764.3|4777.1|4774.3|4744.1|4741.3|21403
1608130800000|2020-12-16 15:00:00|4766.6|4763.8|4747.1|4744.3|4796.6|4793.8|4735.1|4732.3|45106
1608134400000|2020-12-16 16:00:00|4746.6|4743.8|4784.1|4781.3|4794.1|4791.3|4740.1|4737.3|23876
1608138000000|2020-12-16 17:00:00|4784.6|4781.8|4803.2|4800.4|4805.2|4802.4|4780.1|4777.3|10954
1608141600000|2020-12-16 18:00:00|4804.2|4801.4|4798.2|4795.4|4806.2|4803.4|4786.1|4783.3|9887
1608145200000|2020-12-16 19:00:00|4799.2|4796.4|4801.1|4798.3|4811.7|4808.9|4782.7|4779.9|33745
1608148800000|2020-12-16 20:00:00|4801.6|4798.8|4803.2|4800.4|4806.2|4803.4|4793.1|4790.3|6022
1608152400000|2020-12-16 21:00:00|4803.1|4800.3|4809.7|4806.9|4810.2|4807.4|4798.1|4795.3|6218
1608159600000|2020-12-16 23:00:00|4808.8|4804.8|4803.2|4800.4|4808.8|4805.4|4802.2|4799.4|264
1608163200000|2020-12-17 00:00:00|4802.7|4799.9|4810.3|4807.5|4812.9|4809.5|4801.2|4798.4|1791
1608166800000|2020-12-17 01:00:00|4809.8|4807|4831.3|4828.5|4832.3|4829.5|4809.3|4806.5|4921
1608170400000|2020-12-17 02:00:00|4831.8|4829|4855.3|4852.5|4858.3|4855.5|4830.8|4828|4201
1608174000000|2020-12-17 03:00:00|4855.8|4853|4847.4|4844.6|4858.3|4855.5|4846.3|4843.5|2842
1608177600000|2020-12-17 04:00:00|4847.8|4845|4850.4|4847.6|4850.4|4847.6|4843.4|4840.6|1610
1608181200000|2020-12-17 05:00:00|4852.3|4849.5|4862.4|4859.6|4863.4|4860.6|4846.9|4844.1|2252
1608184800000|2020-12-17 06:00:00|4861.4|4858.6|4856.4|4853.6|4863.4|4860.6|4852.4|4849.6|2718
1608188400000|2020-12-17 07:00:00|4855.9|4853.1|4873.4|4870.6|4876.4|4873.6|4853.4|4850.6|4794
1608192000000|2020-12-17 08:00:00|4873.5|4870.7|4852.5|4849.7|4880.4|4877.6|4850.5|4847.7|11380
1608195600000|2020-12-17 09:00:00|4852|4849.2|4840|4837.2|4867.5|4864.7|4837.5|4833.6|7410
1608199200000|2020-12-17 10:00:00|4839.5|4836.7|4823|4820.2|4842.5|4839.7|4818.5|4815.7|10604
1608202800000|2020-12-17 11:00:00|4822.5|4819.7|4822.5|4819.7|4831.5|4828.7|4815.5|4812.7|5251
1608206400000|2020-12-17 12:00:00|4822|4819.2|4833.6|4830.8|4836.6|4833.8|4805.6|4802.8|9991
1608210000000|2020-12-17 13:00:00|4834.6|4831.8|4834.1|4831.3|4848.6|4845.8|4826.6|4823.8|15273
1608213600000|2020-12-17 14:00:00|4834.6|4831.8|4863.7|4860.9|4865.6|4862.8|4832.6|4829.8|24969
1608217200000|2020-12-17 15:00:00|4863.2|4860.4|4847.7|4844.9|4875.7|4872.9|4823.7|4820.9|23941
1608220800000|2020-12-17 16:00:00|4846.7|4843.9|4843.7|4840.9|4856.7|4853.9|4833.7|4830.9|16929
1608224400000|2020-12-17 17:00:00|4842.7|4839.9|4850.7|4847.9|4851.7|4848.9|4825.7|4822.9|11720
1608228000000|2020-12-17 18:00:00|4851.7|4848.9|4848.8|4846|4852.8|4850|4831.8|4829|11765
1608231600000|2020-12-17 19:00:00|4849.8|4847|4854.8|4852|4864.8|4862|4844.3|4841.5|18645
1608235200000|2020-12-17 20:00:00|4855.8|4853|4861.8|4859|4863.8|4861|4852.8|4850|4368
1608238800000|2020-12-17 21:00:00|4861.3|4858.5|4858.4|4855.6|4865.8|4863|4854.9|4852.1|5171
1608246000000|2020-12-17 23:00:00|4858.5|4854.5|4854.9|4852.1|4860.5|4856.6|4850.9|4848.1|1869
1608249600000|2020-12-18 00:00:00|4853.9|4851.1|4852.9|4850.1|4861.9|4859.1|4851.9|4849.1|1358
1608253200000|2020-12-18 01:00:00|4852.4|4849.6|4845.9|4843.1|4856.9|4854.1|4836.9|4834.1|3060
1608256800000|2020-12-18 02:00:00|4844.9|4842.1|4843.4|4840.6|4849.9|4847.1|4840.9|4838.1|1214
1608260400000|2020-12-18 03:00:00|4843.9|4841.1|4851|4848.2|4852|4849.2|4842.9|4840.1|1147
1608264000000|2020-12-18 04:00:00|4850|4847.2|4844|4841.2|4854|4851.2|4843|4840.2|927
1608267600000|2020-12-18 05:00:00|4843|4840.2|4835|4832.2|4844|4841.2|4829|4826.2|2896
1608271200000|2020-12-18 06:00:00|4834.5|4831.7|4837|4834.2|4847|4844.2|4833|4830.2|2705
1608274800000|2020-12-18 07:00:00|4838|4835.2|4843|4840.2|4846|4843.2|4835|4832.2|2326
1608278400000|2020-12-18 08:00:00|4844|4841.2|4853|4850.2|4863|4860.2|4832|4829.2|10543
1608282000000|2020-12-18 09:00:00|4854|4851.2|4851|4848.2|4868.5|4865.7|4841|4838.2|7097
1608285600000|2020-12-18 10:00:00|4851.5|4848.7|4845.1|4842.3|4858|4855.2|4834.1|4831.3|5907
1608289200000|2020-12-18 11:00:00|4844.1|4841.3|4844.1|4841.3|4854.1|4851.3|4841|4838.2|3404
1608292800000|2020-12-18 12:00:00|4845.1|4842.3|4848.1|4845.3|4858.1|4855.3|4844.1|4841.3|5505
1608296400000|2020-12-18 13:00:00|4847.6|4844.8|4868.1|4865.3|4872.1|4869.3|4845.1|4842.3|17722
1608300000000|2020-12-18 14:00:00|4867.1|4864.3|4882.1|4879.3|4914.1|4911.3|4865.1|4862.3|36252
1608303600000|2020-12-18 15:00:00|4883.1|4880.3|4931.1|4928.3|4934.1|4931.3|4883.1|4880.3|36602
1608307200000|2020-12-18 16:00:00|4931.6|4928.8|4919.1|4916.3|4936.1|4933.3|4909.1|4906.3|23794
1608310800000|2020-12-18 17:00:00|4918.1|4915.3|4908.1|4905.3|4921.6|4918.8|4903.1|4900.3|17379
1608314400000|2020-12-18 18:00:00|4907.1|4904.3|4932.2|4929.4|4938.1|4935.3|4899.1|4896.3|22299
1608318000000|2020-12-18 19:00:00|4932.1|4929.3|4914.2|4911.4|4944.2|4941.4|4909.7|4906.9|24346
1608321600000|2020-12-18 20:00:00|4915.2|4912.4|4918.2|4915.4|4920.2|4917.4|4902.2|4899.4|7660
1608325200000|2020-12-18 21:00:00|4917.2|4914.4|4926.7|4923.9|4929.2|4926.4|4917.2|4914.4|5216
1608505200000|2020-12-20 23:00:00|4926.8|4924|4860|4857.2|4926.8|4924|4849.9|4847.1|7844
1608508800000|2020-12-21 00:00:00|4859.5|4856.7|4841|4838.2|4861.4|4858.6|4838|4835.2|4027
1608512400000|2020-12-21 01:00:00|4841.5|4838.7|4782|4779.2|4842|4839.2|4745.6|4742.8|19020
1608516000000|2020-12-21 02:00:00|4781.1|4778.3|4761.6|4758.8|4790|4787.2|4760|4757.2|7847
1608519600000|2020-12-21 03:00:00|4761.1|4758.3|4774.1|4771.3|4777.1|4774.3|4756.1|4753.3|3653
1608523200000|2020-12-21 04:00:00|4774.6|4771.8|4784.2|4781.4|4788.1|4785.3|4773.1|4770.3|3172
1608526800000|2020-12-21 05:00:00|4783.3|4780.5|4806.2|4803.4|4813.2|4810.4|4778.2|4775.4|5256
1608530400000|2020-12-21 06:00:00|4805.3|4802.5|4778.2|4775.4|4805.3|4802.5|4772.1|4769.3|6703
1608534000000|2020-12-21 07:00:00|4777.7|4774.9|4778.2|4775.4|4783.2|4780.4|4759.2|4756.4|8980
1608537600000|2020-12-21 08:00:00|4777.3|4774.5|4759.3|4756.5|4779.2|4776.4|4747.3|4744.5|14705
1608541200000|2020-12-21 09:00:00|4760.2|4757.4|4675.4|4672.6|4765.3|4762.5|4673.3|4670.5|23757
1608544800000|2020-12-21 10:00:00|4676.4|4673.6|4653.4|4650.6|4676.4|4673.6|4628.4|4625.6|23552
1608548400000|2020-12-21 11:00:00|4652.4|4649.6|4739.3|4736.5|4740.3|4737.5|4643.3|4640.5|20863
1608552000000|2020-12-21 12:00:00|4740.2|4737.4|4745.2|4742.4|4773.1|4770.3|4731.1|4728.3|27912
1608555600000|2020-12-21 13:00:00|4744.3|4741.5|4740.3|4737.5|4755.1|4752.3|4699.2|4696.4|30896
1608559200000|2020-12-21 14:00:00|4741.2|4738.4|4748.3|4745.5|4764.3|4761.5|4690.4|4687.6|52761
1608562800000|2020-12-21 15:00:00|4748.4|4745.6|4744.8|4742|4760.3|4757.5|4731.2|4728.4|35673
1608566400000|2020-12-21 16:00:00|4744.4|4741.6|4721.4|4718.6|4754.3|4751.5|4705.4|4702.6|30294
1608570000000|2020-12-21 17:00:00|4721.9|4719.1|4751.3|4748.5|4752.3|4749.5|4718.9|4716.1|16628
1608573600000|2020-12-21 18:00:00|4752.3|4749.5|4794.3|4791.5|4805.2|4802.4|4748.8|4746|19382
1608577200000|2020-12-21 19:00:00|4793.4|4790.6|4796.8|4794|4817.3|4814.5|4783.3|4780.5|29355
1608580800000|2020-12-21 20:00:00|4797.3|4794.5|4784.4|4781.6|4799.5|4796.7|4770.4|4767.6|5922
1608584400000|2020-12-21 21:00:00|4784.9|4782.1|4788.8|4786|4791.4|4788.6|4774.4|4771.6|2288
1608591600000|2020-12-21 23:00:00|4789|4786.2|4783.4|4780.6|4799.4|4796.6|4778.4|4775.6|1770
1608595200000|2020-12-22 00:00:00|4783|4780.2|4769.4|4766.6|4785.5|4782.7|4765.4|4762.6|1882
1608598800000|2020-12-22 01:00:00|4768.9|4766.1|4772.4|4769.6|4790.4|4787.6|4762.4|4759.6|4141
1608602400000|2020-12-22 02:00:00|4771.5|4768.7|4784.4|4781.6|4787.4|4784.6|4770.4|4767.6|1817
1608606000000|2020-12-22 03:00:00|4783.4|4780.6|4774.3|4771.5|4784.5|4781.7|4770.4|4767.6|1834
1608609600000|2020-12-22 04:00:00|4773.8|4771|4768.4|4765.6|4774.3|4771.5|4766.3|4763.5|1651
1608613200000|2020-12-22 05:00:00|4767.4|4764.6|4711.4|4708.6|4768.4|4765.6|4699.4|4696.6|8794
1608616800000|2020-12-22 06:00:00|4710.9|4708.1|4665.4|4662.6|4714.4|4711.6|4663.4|4660.6|13800
1608620400000|2020-12-22 07:00:00|4666.4|4663.6|4707.3|4704.5|4720.4|4717.6|4666.4|4663.6|10447
1608624000000|2020-12-22 08:00:00|4707.4|4704.6|4723.5|4720.7|4736.5|4733.7|4692|4689.2|11832
1608627600000|2020-12-22 09:00:00|4723.4|4720.6|4714.6|4711.8|4730.6|4727.8|4700.6|4697.8|11858
1608631200000|2020-12-22 10:00:00|4714.5|4711.7|4740.6|4737.8|4745.7|4742.9|4707.7|4704.9|9922
1608634800000|2020-12-22 11:00:00|4739.7|4736.9|4736.7|4733.9|4766.2|4763.4|4727.6|4724.8|8370
1608638400000|2020-12-22 12:00:00|4735.7|4732.9|4750.6|4747.8|4757.6|4754.8|4735.7|4732.9|6069
1608642000000|2020-12-22 13:00:00|4750.7|4747.9|4737.8|4735|4751.8|4749|4724.8|4722|18765
1608645600000|2020-12-22 14:00:00|4737.3|4734.5|4711.9|4709.1|4742.2|4739.4|4702.9|4700.1|24975
1608649200000|2020-12-22 15:00:00|4712.8|4710|4731.8|4729|4750.6|4747.8|4711.9|4709.1|25191
1608652800000|2020-12-22 16:00:00|4731.7|4728.9|4724.9|4722.1|4759.7|4756.9|4724.8|4722|20923
1608656400000|2020-12-22 17:00:00|4725.8|4723|4718.8|4716|4735|4732.2|4707.9|4705.1|12805
1608660000000|2020-12-22 18:00:00|4718.9|4716.1|4721|4718.2|4725.9|4723.1|4692|4689.2|22615
1608663600000|2020-12-22 19:00:00|4721.4|4718.6|4695|4692.2|4731.9|4729.1|4686.9|4684.1|19440
1608667200000|2020-12-22 20:00:00|4694|4691.2|4697|4694.2|4698.9|4696.1|4686|4683.2|4603
1608670800000|2020-12-22 21:00:00|4698|4695.2|4682|4679.2|4698.9|4696.1|4678|4672|4404
1608678000000|2020-12-22 23:00:00|4681.5|4678.7|4689|4686.2|4694.2|4690.2|4656.1|4653.3|3037
1608681600000|2020-12-23 00:00:00|4688.2|4685.4|4656|4653.2|4688.9|4686.1|4650.1|4647.3|4037
1608685200000|2020-12-23 01:00:00|4656.1|4653.3|4637|4634.2|4672.1|4669.3|4635|4632.2|10208
1608688800000|2020-12-23 02:00:00|4636.5|4633.7|4625.2|4622.4|4642.1|4639.3|4623.3|4620.5|7493
1608692400000|2020-12-23 03:00:00|4626.1|4623.3|4644.2|4641.4|4645.2|4642.4|4624.2|4621.4|3266
1608696000000|2020-12-23 04:00:00|4644.1|4641.3|4634.2|4631.4|4644.6|4641.8|4632.3|4629.5|1700
1608699600000|2020-12-23 05:00:00|4632.9|4630.1|4634.1|4631.3|4635.2|4632.4|4619.3|4616.5|4916
1608703200000|2020-12-23 06:00:00|4633.7|4630.9|4647.1|4644.3|4651.1|4648.3|4629|4626.2|5179
1608706800000|2020-12-23 07:00:00|4646.2|4643.4|4658.2|4655.4|4664.2|4661.4|4641.2|4638.4|7316
1608710400000|2020-12-23 08:00:00|4657.2|4654.4|4687.2|4684.4|4699.3|4696.5|4656.2|4653.4|12577
1608714000000|2020-12-23 09:00:00|4687.3|4684.5|4710.2|4707.4|4711.7|4708.9|4682.3|4679.5|9685
1608717600000|2020-12-23 10:00:00|4710.3|4707.5|4716.2|4713.4|4723.2|4720.4|4706.1|4703.3|9320
1608721200000|2020-12-23 11:00:00|4716.1|4713.3|4714.3|4711.5|4725.1|4722.3|4702.2|4699.4|7486
1608724800000|2020-12-23 12:00:00|4714.2|4711.4|4712.3|4709.5|4728.2|4725.4|4705.2|4702.4|6924
1608728400000|2020-12-23 13:00:00|4712.2|4709.4|4722.2|4719.4|4722.3|4719.5|4698.2|4695.4|14324
1608732000000|2020-12-23 14:00:00|4720.5|4717.7|4767.8|4765|4775.8|4773|4720.2|4717.4|36195
1608735600000|2020-12-23 15:00:00|4768.7|4765.9|4802.9|4800.1|4809.9|4807.1|4756|4753.2|43982
1608739200000|2020-12-23 16:00:00|4802.4|4799.6|4841.7|4838.9|4852.7|4849.9|4795.9|4793.1|37692
1608742800000|2020-12-23 17:00:00|4842.3|4839.5|4821.1|4818.3|4852.7|4849.9|4808.1|4805.3|18577
1608746400000|2020-12-23 18:00:00|4821.9|4819.1|4832.1|4829.3|4837.9|4835.1|4816|4813.2|9890
1608750000000|2020-12-23 19:00:00|4832.9|4830.1|4797.1|4794.3|4839.1|4836.3|4795.1|4792.3|20057
1608753600000|2020-12-23 20:00:00|4796.1|4793.3|4806.9|4804.1|4816.9|4814.1|4796.1|4793.3|6407
1608757200000|2020-12-23 21:00:00|4806.1|4803.3|4810.1|4807.3|4814.1|4811.3|4803.9|4801.1|4731
1608764400000|2020-12-23 23:00:00|4811|4808.2|4809.1|4806.3|4818.1|4815.3|4807|4804.2|973
1608768000000|2020-12-24 00:00:00|4809|4806.2|4805|4802.2|4814.1|4811.3|4797.1|4794.3|2403
1608771600000|2020-12-24 01:00:00|4804.6|4801.8|4819.1|4816.3|4836.9|4834.1|4802.1|4799.3|5739
1608775200000|2020-12-24 02:00:00|4819|4816.2|4837.1|4834.3|4837.2|4834.4|4815.7|4812.9|3138
1608778800000|2020-12-24 03:00:00|4837.2|4834.4|4837.1|4834.3|4838.1|4835.3|4822|4819.2|2814
1608782400000|2020-12-24 04:00:00|4837|4834.2|4854|4851.2|4864.7|4861.9|4833|4830.2|6792
1608786000000|2020-12-24 05:00:00|4854.1|4851.3|4850.2|4847.4|4854.1|4851.3|4840.1|4837.3|3021
1608789600000|2020-12-24 06:00:00|4849.7|4846.9|4836.2|4833.4|4853.2|4850.4|4826.3|4823.5|3768
1608793200000|2020-12-24 07:00:00|4835.7|4832.9|4823.2|4820.4|4836.3|4833.5|4813.8|4811|4797
1608796800000|2020-12-24 08:00:00|4822.4|4819.6|4796.2|4793.4|4855.1|4852.3|4795.4|4792.6|10898
1608800400000|2020-12-24 09:00:00|4795.4|4792.6|4796.2|4793.4|4815.2|4812.4|4788.2|4785.4|8669
1608804000000|2020-12-24 10:00:00|4796.1|4793.3|4773.7|4770.9|4810.2|4807.4|4772.3|4769.5|8446
1608807600000|2020-12-24 11:00:00|4773.8|4771|4784.2|4781.4|4793.2|4790.4|4772.3|4769.5|5431
1608811200000|2020-12-24 12:00:00|4783.4|4780.6|4773.3|4770.5|4784.2|4781.4|4760.3|4757.5|10240
1608814800000|2020-12-24 13:00:00|4772.5|4769.7|4779.3|4776.5|4789.2|4786.4|4766.4|4763.6|6819
1608818400000|2020-12-24 14:00:00|4778.2|4775.4|4786.3|4783.5|4795.3|4792.5|4771.4|4768.6|16172
1608822000000|2020-12-24 15:00:00|4785.8|4783|4792.3|4789.5|4811.2|4808.4|4775.4|4772.6|13798
1608825600000|2020-12-24 16:00:00|4792.4|4789.6|4803.2|4800.4|4808.3|4805.5|4782.3|4779.5|9033
1608829200000|2020-12-24 17:00:00|4803.3|4800.5|4826.3|4823.5|4826.4|4823.6|4801.2|4798.4|8877
1608832800000|2020-12-24 18:00:00|4826.4|4823.6|4832.8|4830|4837.3|4834.5|4812.4|4809.6|7491
1609110000000|2020-12-27 23:00:00|4820.9|4816.9|4793.5|4790.7|4825.7|4818.4|4756|4753.2|7784
1609113600000|2020-12-28 00:00:00|4792.8|4790|4819.5|4816.7|4821.5|4818.7|4780|4777.2|4164
1609117200000|2020-12-28 01:00:00|4820.2|4817.4|4825.8|4823|4833|4830.2|4800.8|4798|6035
1609120800000|2020-12-28 02:00:00|4825.2|4822.4|4819.9|4817.1|4831.8|4829|4809.9|4807.1|2900
1609124400000|2020-12-28 03:00:00|4818.9|4816.1|4816.9|4814.1|4822.7|4819.9|4810.7|4807.9|1526
1609128000000|2020-12-28 04:00:00|4816.5|4813.7|4821.7|4818.9|4822.9|4820.1|4811.9|4809.1|952
1609131600000|2020-12-28 05:00:00|4821.1|4818.3|4813.9|4811.1|4827.1|4824.3|4810.9|4808.1|1971
1609135200000|2020-12-28 06:00:00|4813.2|4810.4|4808.9|4806.1|4814.7|4811.9|4791.1|4788.3|5084
1609138800000|2020-12-28 07:00:00|4809.1|4806.3|4840.9|4838.1|4843.6|4840.8|4806.9|4804.1|5218
1609142400000|2020-12-28 08:00:00|4841.1|4838.3|4868.6|4865.8|4871.8|4869|4836.8|4834|11457
1609146000000|2020-12-28 09:00:00|4869.3|4866.5|4889.8|4887|4901.5|4898.7|4863.6|4860.8|8911
1609149600000|2020-12-28 10:00:00|4890.6|4887.8|4872.2|4869.4|4898|4895.2|4871|4868.2|5911
1609153200000|2020-12-28 11:00:00|4872|4869.2|4875.3|4872.5|4877.3|4874.5|4860.2|4857.4|7518
1609156800000|2020-12-28 12:00:00|4875.2|4872.4|4880.4|4877.6|4883|4880.2|4868.2|4865.4|4646
1609160400000|2020-12-28 13:00:00|4880.2|4877.4|4845.4|4842.6|4889.4|4886.6|4831.5|4828.7|16041
1609164000000|2020-12-28 14:00:00|4845.2|4842.4|4840.6|4837.8|4861.2|4858.4|4805|4802.2|22728
1609167600000|2020-12-28 15:00:00|4840.4|4837.6|4814.6|4811.8|4843.4|4840.6|4806.6|4803.8|16673
1609171200000|2020-12-28 16:00:00|4814.7|4811.9|4828.9|4826.1|4835.9|4833.1|4804.9|4802.1|16166
1609174800000|2020-12-28 17:00:00|4829.6|4826.8|4826.9|4824.1|4843.6|4840.8|4817.8|4815|10818
1609178400000|2020-12-28 18:00:00|4826.8|4824|4789.5|4786.7|4827.8|4825|4789|4786.2|13185
1609182000000|2020-12-28 19:00:00|4789.8|4787|4772|4769.2|4789.8|4787|4761|4758.2|22729
1609185600000|2020-12-28 20:00:00|4771.8|4769|4775|4772.2|4778|4775.2|4769.7|4766.9|3946
1609189200000|2020-12-28 21:00:00|4774.8|4772|4776|4773.2|4778.7|4775.9|4770|4767.2|2219
1609196400000|2020-12-28 23:00:00|4779.7|4776.9|4784.9|4782.1|4789.9|4787.1|4774.9|4772.1|1365
1609200000000|2020-12-29 00:00:00|4785.1|4782.3|4791.9|4789.1|4794.2|4791.1|4784.9|4782.1|1276
1609203600000|2020-12-29 01:00:00|4791.7|4788.9|4800.9|4798.1|4811.9|4809.1|4790.7|4787.9|4261
1609207200000|2020-12-29 02:00:00|4801.1|4798.3|4785.1|4782.3|4805.5|4802.7|4784.5|4781.7|3236
1609210800000|2020-12-29 03:00:00|4785.3|4782.5|4791.5|4788.7|4793.5|4790.7|4779|4776.2|2391
1609214400000|2020-12-29 04:00:00|4791.3|4788.5|4791.3|4788.5|4795.8|4793|4785.3|4782.5|1329
1609218000000|2020-12-29 05:00:00|4791.2|4788.4|4800.4|4797.6|4806|4803.2|4788.2|4785.4|2419
1609221600000|2020-12-29 06:00:00|4799.7|4796.9|4795.4|4792.6|4808.4|4805.6|4782.2|4779.4|5026
1609225200000|2020-12-29 07:00:00|4796.2|4793.4|4813.4|4810.6|4817.4|4814.6|4791.2|4788.4|4854
1609228800000|2020-12-29 08:00:00|4813.7|4810.9|4799.4|4796.6|4831.6|4828.8|4798.9|4796.1|10950
1609232400000|2020-12-29 09:00:00|4799.6|4796.8|4825.4|4822.6|4826.4|4823.6|4793.4|4790.6|6173
1609236000000|2020-12-29 10:00:00|4825.8|4823|4838.3|4835.5|4841.3|4838.5|4825.4|4822.6|5835
1609239600000|2020-12-29 11:00:00|4837.5|4834.7|4832.5|4829.7|4841|4838.2|4825.3|4822.5|4771
1609243200000|2020-12-29 12:00:00|4832.8|4830|4822.5|4819.7|4833.3|4830.5|4816.3|4813.5|5189
1609246800000|2020-12-29 13:00:00|4823.1|4820.3|4823.3|4820.5|4829.3|4826.5|4806.5|4803.7|12933
1609250400000|2020-12-29 14:00:00|4824|4821.2|4808|4805.2|4836.8|4834|4800|4797.2|22514
1609254000000|2020-12-29 15:00:00|4807.6|4804.8|4824.8|4822|4827.6|4824.8|4795|4792.2|19740
1609257600000|2020-12-29 16:00:00|4824.6|4821.8|4820.8|4818|4834.6|4831.8|4802.8|4800|15257
1609261200000|2020-12-29 17:00:00|4820.2|4817.4|4798|4795.2|4822|4819.2|4793|4790.2|11187
1609264800000|2020-12-29 18:00:00|4799|4796.2|4798.1|4795.3|4809.1|4806.3|4794|4791.2|9003
1609268400000|2020-12-29 19:00:00|4797.7|4794.9|4806.1|4803.3|4811.1|4808.3|4786.1|4783.3|15413
1609272000000|2020-12-29 20:00:00|4805.9|4803.1|4805.9|4803.1|4811.4|4808.6|4802.7|4799.9|2900
1609275600000|2020-12-29 21:00:00|4806.1|4803.3|4815.4|4812.6|4837.7|4834.9|4803.4|4800.6|5976
1609282800000|2020-12-29 23:00:00|4818.4|4815.6|4816.3|4813.5|4824.6|4821.8|4812|4809.2|1477
1609286400000|2020-12-30 00:00:00|4816.2|4813.4|4823.3|4820.5|4828|4825.2|4809|4806.2|1551
1609290000000|2020-12-30 01:00:00|4823|4820.2|4833.4|4830.6|4837.8|4835|4822.8|4820|6118
1609293600000|2020-12-30 02:00:00|4832.6|4829.8|4834.6|4831.8|4839.8|4837|4831.4|4828.6|3192
1609297200000|2020-12-30 03:00:00|4834.8|4832|4831.7|4828.9|4836.8|4834|4829.5|4826.7|1358
1609300800000|2020-12-30 04:00:00|4832.3|4829.5|4829.5|4826.7|4835.9|4833.1|4824.5|4821.7|1493
1609304400000|2020-12-30 05:00:00|4829.3|4826.5|4823.7|4820.9|4834.5|4831.7|4823.5|4820.7|1642
1609308000000|2020-12-30 06:00:00|4823.4|4820.6|4826.7|4823.9|4829.7|4826.9|4815.5|4812.7|3340
1609311600000|2020-12-30 07:00:00|4826.5|4823.7|4836.9|4834.1|4849.9|4847.1|4821.9|4819.1|6546
1609315200000|2020-12-30 08:00:00|4836.3|4833.5|4840.9|4838.1|4846.7|4843.9|4829.7|4826.9|7304
1609318800000|2020-12-30 09:00:00|4841.9|4839.1|4848.8|4846|4850.8|4848|4829.7|4826.9|6352
1609322400000|2020-12-30 10:00:00|4848.6|4845.8|4843|4840.2|4849.8|4847|4837|4834.2|5312
1609326000000|2020-12-30 11:00:00|4842.8|4840|4852.6|4849.8|4854.6|4851.8|4842|4839.2|4900
1609329600000|2020-12-30 12:00:00|4851.8|4849|4846.6|4843.8|4855|4852.2|4840.3|4837.5|4459
1609333200000|2020-12-30 13:00:00|4847|4844.2|4820.8|4818|4850.4|4847.6|4817|4814.2|10175
1609336800000|2020-12-30 14:00:00|4820.2|4817.4|4834|4831.2|4834|4831.2|4768.6|4765.8|34824
1609340400000|2020-12-30 15:00:00|4833.4|4830.6|4837.9|4835.1|4871.8|4869|4822.6|4819.8|32479
1609344000000|2020-12-30 16:00:00|4837.7|4834.9|4802.1|4799.3|4843.2|4840.4|4792.1|4789.3|28401
1609347600000|2020-12-30 17:00:00|4802.4|4799.6|4797.5|4794.7|4806.7|4803.9|4780.1|4777.3|16560
1609351200000|2020-12-30 18:00:00|4797.7|4794.9|4826.3|4823.5|4835.3|4832.5|4796.7|4793.9|15478
1609354800000|2020-12-30 19:00:00|4826.1|4823.3|4834.3|4831.5|4853.5|4850.7|4825.3|4822.5|22202
1609358400000|2020-12-30 20:00:00|4834.1|4831.3|4831.1|4828.3|4841.1|4838.3|4829.9|4827.1|2831
1609362000000|2020-12-30 21:00:00|4831.3|4828.5|4836.9|4834.1|4841.9|4839.1|4828.9|4826.1|2371
1609369200000|2020-12-30 23:00:00|4838.5|4835.7|4843.2|4840.4|4845.2|4842.4|4834.2|4831.4|934
1609372800000|2020-12-31 00:00:00|4843.5|4840.7|4836|4833.2|4845.4|4842.6|4835|4832.2|788
1609376400000|2020-12-31 01:00:00|4836.2|4833.4|4829|4826.2|4844.4|4841.6|4828|4825.2|2831
1609380000000|2020-12-31 02:00:00|4829.2|4826.4|4824|4821.2|4837|4834.2|4818.2|4815.4|2252
1609383600000|2020-12-31 03:00:00|4824.2|4821.4|4834.4|4831.6|4837|4834.2|4822|4819.2|1990
1609387200000|2020-12-31 04:00:00|4834.2|4831.4|4837.2|4834.4|4845.4|4842.6|4829.4|4826.6|3712
1609390800000|2020-12-31 05:00:00|4838|4835.2|4837.3|4834.5|4844.5|4841.7|4836.2|4833.4|1470
1609394400000|2020-12-31 06:00:00|4837|4834.2|4840.5|4837.7|4848.1|4845.3|4837|4834.2|2078
1609398000000|2020-12-31 07:00:00|4840.3|4837.5|4833.3|4830.5|4844.3|4841.5|4829.3|4826.5|1893
1609401600000|2020-12-31 08:00:00|4833.1|4830.3|4828.3|4825.5|4844.1|4841.3|4819.5|4816.7|5907
1609405200000|2020-12-31 09:00:00|4828.5|4825.7|4834.3|4831.5|4838.1|4835.3|4814.5|4811.7|6622
1609408800000|2020-12-31 10:00:00|4834.5|4831.7|4820.3|4817.5|4837.5|4834.7|4816.1|4813.3|3781
1609412400000|2020-12-31 11:00:00|4820.1|4817.3|4799.3|4796.5|4821.3|4818.5|4795.8|4793|6341
1609416000000|2020-12-31 12:00:00|4799.1|4796.3|4797.3|4794.5|4804.6|4801.8|4783.3|4780.5|8007
1609419600000|2020-12-31 13:00:00|4797.6|4794.8|4803.1|4800.3|4812.1|4809.3|4790|4787.2|8578
1609423200000|2020-12-31 14:00:00|4803.4|4800.6|4801.4|4798.6|4816.2|4813.4|4796.4|4793.6|11407
1609426800000|2020-12-31 15:00:00|4801.6|4798.8|4818|4815.2|4818.4|4815.6|4790.4|4787.6|15194
1609430400000|2020-12-31 16:00:00|4818.2|4815.4|4823|4820.2|4833.8|4831|4815.2|4812.4|12290
1609434000000|2020-12-31 17:00:00|4823.2|4820.4|4816|4813.2|4836.2|4833.4|4812.8|4810|9846
1609437600000|2020-12-31 18:00:00|4816.2|4813.4|4825.4|4822.6|4835.2|4832.4|4813|4810.2|10763
1609441200000|2020-12-31 19:00:00|4825.2|4822.4|4848.7|4845.9|4863.7|4860.9|4823.4|4820.6|23616
1609444800000|2020-12-31 20:00:00|4848.4|4845.6|4850.7|4847.9|4852.7|4849.9|4840.9|4838.1|2380
1609448400000|2020-12-31 21:00:00|4851.2|4848.4|4848.5|4845.7|4853.5|4850.7|4843.7|4840.9|1684
1609714800000|2021-01-03 23:00:00|4831|4828.2|4850.2|4847.4|4859.3|4856.5|4820|4815.8|4924
1609718400000|2021-01-04 00:00:00|4850.5|4847.7|4846|4843.2|4854.3|4851.5|4844.8|4842|2081
1609722000000|2021-01-04 01:00:00|4846.8|4844|4884|4881.2|4885|4882.2|4846.3|4843.5|7036
1609725600000|2021-01-04 02:00:00|4884.3|4881.5|4925.1|4922.3|4939.6|4936.8|4881|4878.2|8712
1609729200000|2021-01-04 03:00:00|4925.3|4922.5|4905.8|4903|4932.3|4929.5|4902.8|4900|6736
1609732800000|2021-01-04 04:00:00|4906.1|4903.3|4912.4|4909.6|4914.4|4911.6|4903.1|4900.3|1780
1609736400000|2021-01-04 05:00:00|4912.6|4909.8|4929.1|4926.3|4931.4|4928.6|4909.4|4906.6|3538
1609740000000|2021-01-04 06:00:00|4928.6|4925.8|4948.1|4945.3|4978.4|4975.6|4928.4|4925.6|13391
1609743600000|2021-01-04 07:00:00|4947.8|4945|4966.4|4963.6|4967.1|4964.3|4947.4|4944.6|6512
1609747200000|2021-01-04 08:00:00|4965.4|4962.6|4969.4|4966.6|4992.5|4987.3|4945.4|4942.6|17747
1609750800000|2021-01-04 09:00:00|4970|4967.2|4896.7|4893.9|4988.4|4985.6|4883.7|4880.9|23878
1609754400000|2021-01-04 10:00:00|4896.3|4893.5|4906.3|4903.5|4914.7|4911.9|4891.7|4888.9|11269
1609758000000|2021-01-04 11:00:00|4905.5|4902.7|4900.6|4897.8|4915.6|4912.8|4887.6|4884.8|7609
1609761600000|2021-01-04 12:00:00|4900.3|4897.5|4835.6|4832.8|4902.6|4899.8|4824.6|4821.8|29322
1609765200000|2021-01-04 13:00:00|4834.9|4832.1|4903.3|4900.5|4906|4903.2|4829.3|4826.5|26745
1609768800000|2021-01-04 14:00:00|4903|4900.2|4874.1|4871.3|4917.3|4914.5|4828.1|4825.3|38960
1609772400000|2021-01-04 15:00:00|4874.8|4872|4777.4|4774.6|4886.5|4883.7|4739.8|4737|68603
1609776000000|2021-01-04 16:00:00|4777.1|4774.3|4779.4|4776.6|4788.1|4785.3|4734.1|4731.3|54300
1609779600000|2021-01-04 17:00:00|4779.1|4776.3|4773.7|4770.9|4789.4|4786.6|4756.1|4753.3|18732
1609783200000|2021-01-04 18:00:00|4773.4|4770.6|4808.1|4805.3|4813.1|4810.3|4769.1|4766.3|18827
1609786800000|2021-01-04 19:00:00|4807.9|4805.1|4764.7|4761.9|4809.1|4806.3|4738.1|4735.3|39280
1609790400000|2021-01-04 20:00:00|4764.1|4761.3|4746.3|4743.5|4768.1|4765.3|4726.9|4724.1|15779
1609794000000|2021-01-04 21:00:00|4746.7|4743.9|4745.8|4743|4750.3|4747.5|4734.3|4731.5|4395
1609801200000|2021-01-04 23:00:00|4747.8|4745|4750.1|4747.3|4751.1|4748.3|4734.6|4731.8|2204
1609804800000|2021-01-05 00:00:00|4749.8|4747|4761.4|4758.6|4766.4|4763.6|4746.8|4744|3158
1609808400000|2021-01-05 01:00:00|4762.6|4759.8|4783.1|4780.3|4791.4|4788.6|4758.8|4756|6273
1609812000000|2021-01-05 02:00:00|4784.1|4781.3|4778.8|4776|4791.6|4788.8|4777.4|4774.6|3058
1609815600000|2021-01-05 03:00:00|4778.4|4775.6|4769.1|4766.3|4787.8|4785|4765.1|4762.3|2720
1609819200000|2021-01-05 04:00:00|4769.6|4766.8|4768.2|4765.4|4771.9|4769.1|4763.4|4760.6|1802
1609822800000|2021-01-05 05:00:00|4767.9|4765.1|4760.2|4757.4|4777.2|4774.4|4760.2|4757.4|2720
1609826400000|2021-01-05 06:00:00|4759.9|4757.1|4764.2|4761.4|4766.9|4764.1|4742.9|4740.1|5791
1609830000000|2021-01-05 07:00:00|4764.5|4761.7|4756.2|4753.4|4777.9|4775.1|4749.2|4746.4|6560
1609833600000|2021-01-05 08:00:00|4756.6|4753.8|4782.2|4779.4|4785.2|4782.4|4756.2|4753.4|11515
1609837200000|2021-01-05 09:00:00|4781.5|4778.7|4814.3|4811.5|4818|4815.2|4771.2|4768.4|12193
1609840800000|2021-01-05 10:00:00|4814.7|4811.9|4823.3|4820.5|4831|4828.2|4787|4784.2|11302
1609844400000|2021-01-05 11:00:00|4823|4820.2|4860.1|4857.3|4865.6|4862.8|4820|4817.2|17296
1609848000000|2021-01-05 12:00:00|4859.6|4856.8|4849.3|4846.5|4865.6|4862.8|4831|4828.2|14700
1609851600000|2021-01-05 13:00:00|4849.1|4846.3|4812|4809.2|4852.6|4849.8|4811|4808.2|15197
1609855200000|2021-01-05 14:00:00|4811.8|4809|4955.6|4952.8|4965.3|4962.5|4810.3|4807.5|72138
1609858800000|2021-01-05 15:00:00|4955.3|4952.5|4985.7|4982.9|5012.5|5006.4|4955.3|4952.5|95592
1609862400000|2021-01-05 16:00:00|4985.3|4982.5|4969.2|4966.4|5005.7|5002.9|4945|4942.2|56028
1609866000000|2021-01-05 17:00:00|4968.9|4966.1|4992.1|4989.3|5003.8|5001|4965.2|4962.4|35364
1609869600000|2021-01-05 18:00:00|4991.4|4988.6|5015|5012.2|5023.2|5020.4|4987.4|4984.6|68327
1609873200000|2021-01-05 19:00:00|5014.8|5012|5001.9|4999.1|5025.3|5022.5|4990.6|4987.8|49984
1609876800000|2021-01-05 20:00:00|5001.2|4998.4|5004.2|5001.4|5007.6|5004.8|4990.2|4987.4|8608
1609880400000|2021-01-05 21:00:00|5003.6|5000.8|4987.8|4985|5010.6|5007.8|4987.8|4985|9683
1609887600000|2021-01-05 23:00:00|4991.7|4988.9|4985.5|4982.7|4992.8|4990|4979.5|4976.7|2007
1609891200000|2021-01-06 00:00:00|4985.3|4982.5|4992.9|4990.1|4996.6|4993.8|4978.8|4976|4786
1609894800000|2021-01-06 01:00:00|4992.6|4989.8|5009.6|5006.8|5020.3|5017.5|4990.6|4987.8|12189
1609898400000|2021-01-06 02:00:00|5009.9|5007.1|5012|5009.2|5030.7|5027.9|5004.9|5002.1|12299
1609902000000|2021-01-06 03:00:00|5011.5|5008.7|5010.6|5007.8|5024.3|5021.5|5007|5004.2|6134
1609905600000|2021-01-06 04:00:00|5009.9|5007.1|5011.6|5008.8|5014|5011.2|4989.9|4987.1|4336
1609909200000|2021-01-06 05:00:00|5011.4|5008.6|5009.3|5006.5|5017.1|5014.3|5004.9|5002.1|2839
1609912800000|2021-01-06 06:00:00|5009|5006.2|5015.6|5012.8|5023.9|5021.1|5001.3|4998.5|4491
1609916400000|2021-01-06 07:00:00|5015.2|5012.4|4995.6|4992.8|5025.9|5023.1|4993.6|4990.8|9617
1609920000000|2021-01-06 08:00:00|4995.4|4992.6|4988.7|4985.9|5027.3|5024.5|4976.2|4973.4|19013
1609923600000|2021-01-06 09:00:00|4988.4|4985.6|5016|5013.2|5023.7|5020.9|4979.7|4976.9|11201
1609927200000|2021-01-06 10:00:00|5015.7|5012.9|5036|5033.2|5065.7|5062.9|5014.4|5011.6|19266
1609930800000|2021-01-06 11:00:00|5035.7|5032.9|5007.7|5004.9|5049|5046.2|5003.7|5000.9|12964
1609934400000|2021-01-06 12:00:00|5007.3|5004.5|4971.4|4968.6|5028|5025.2|4958.5|4955.7|19191
1609938000000|2021-01-06 13:00:00|4971.7|4968.9|5007.1|5004.3|5028.1|5025.3|4968.7|4965.9|21955
1609941600000|2021-01-06 14:00:00|5006.7|5003.9|5003|5000.2|5035.1|5032.3|4989.1|4986.3|32790
1609945200000|2021-01-06 15:00:00|5002.8|5000|5039|5036.2|5053.5|5050.7|4989.2|4986.4|45089
1609948800000|2021-01-06 16:00:00|5038.8|5036|5086|5083.2|5092.3|5089.5|5028.5|5025.7|46210
1609952400000|2021-01-06 17:00:00|5086.3|5083.5|5076.7|5073.9|5090.6|5087.8|5054|5051.2|29095
1609956000000|2021-01-06 18:00:00|5077|5074.2|5088.1|5085.3|5097.4|5094.6|5076|5073.2|16246
1609959600000|2021-01-06 19:00:00|5088.4|5085.6|5026.3|5023.5|5093.1|5090.3|5016|5013.2|47994
1609963200000|2021-01-06 20:00:00|5025.9|5023.1|5039.1|5036.3|5046.8|5044|4952.6|4949.8|26553
1609966800000|2021-01-06 21:00:00|5038.5|5035.7|5056.1|5053.3|5064.8|5062|5035.1|5032.3|8050
1609974000000|2021-01-06 23:00:00|5051.8|5049|5052.1|5049.3|5059.1|5056.3|5045.9|5043.1|1996
1609977600000|2021-01-07 00:00:00|5051.7|5048.9|5049.1|5046.3|5058.6|5055.8|5043.4|5040.6|1959
1609981200000|2021-01-07 01:00:00|5049.5|5046.7|5083.5|5080.7|5086.2|5083.4|5049.5|5046.7|7746
1609984800000|2021-01-07 02:00:00|5084.5|5081.7|5105.2|5102.4|5107.2|5104.4|5079.8|5077|7260
1609988400000|2021-01-07 03:00:00|5105.5|5102.7|5111.5|5108.7|5116.2|5113.4|5100.2|5097.4|3940
1609992000000|2021-01-07 04:00:00|5111.8|5109|5105.5|5102.7|5113.2|5110.4|5103.2|5100.4|2206
1609995600000|2021-01-07 05:00:00|5105.1|5102.3|5107.5|5104.7|5111.5|5108.7|5096.5|5093.7|3322
1609999200000|2021-01-07 06:00:00|5107.9|5105.1|5112.5|5109.7|5117.8|5115|5103.2|5100.4|4877
1610002800000|2021-01-07 07:00:00|5112.8|5110|5105.5|5102.7|5130.8|5128|5103.8|5101|8141
1610006400000|2021-01-07 08:00:00|5105.2|5102.4|5105.9|5103.1|5120.5|5117.7|5079.5|5076.7|16745
1610010000000|2021-01-07 09:00:00|5106.2|5103.4|5090.5|5087.7|5114.9|5112.1|5079|5076.2|9992
1610013600000|2021-01-07 10:00:00|5090.9|5088.1|5080.5|5077.7|5114.9|5112.1|5070.8|5068|13998
1610017200000|2021-01-07 11:00:00|5080.3|5077.5|5075.9|5073.1|5091.2|5088.4|5066.2|5063.4|11183
1610020800000|2021-01-07 12:00:00|5076.2|5073.4|5087.9|5085.1|5095.2|5092.4|5069.2|5066.4|7778
1610024400000|2021-01-07 13:00:00|5088.2|5085.4|5048.3|5045.5|5102.5|5099.7|5046.8|5044|22202
1610028000000|2021-01-07 14:00:00|5048.8|5046|5071.1|5068.3|5086.5|5083.7|5047.8|5045|41643
1610031600000|2021-01-07 15:00:00|5071.5|5068.7|5098.5|5095.7|5098.8|5096|5058.5|5055.7|27110
1610035200000|2021-01-07 16:00:00|5099.5|5096.7|5084.1|5081.3|5110.8|5108|5074.8|5072|40934
1610038800000|2021-01-07 17:00:00|5083.8|5081|5079.8|5077|5091.5|5088.7|5068.1|5065.3|13126
1610042400000|2021-01-07 18:00:00|5080.1|5077.3|5091.2|5088.4|5094.7|5091.9|5073.8|5071|16273
1610046000000|2021-01-07 19:00:00|5090.8|5088|5095.9|5093.1|5099.5|5096.7|5074.9|5072.1|25960
1610049600000|2021-01-07 20:00:00|5095.2|5092.4|5101.5|5098.7|5102.5|5099.7|5092.2|5089.4|4832
1610053200000|2021-01-07 21:00:00|5101.2|5098.4|5096.2|5093.4|5101.9|5099.1|5092.5|5089.7|2959
1610060400000|2021-01-07 23:00:00|5095.9|5093.1|5098.2|5095.4|5101.5|5098.7|5093.5|5088.6|2392
1610064000000|2021-01-08 00:00:00|5098.5|5095.7|5105.2|5102.4|5115.5|5112.7|5093.2|5090.4|3240
1610067600000|2021-01-08 01:00:00|5105.5|5102.7|5100|5097.2|5112.2|5109.4|5085.5|5082.7|6237
1610071200000|2021-01-08 02:00:00|5100.2|5097.4|5115.5|5112.7|5123.9|5121.1|5097.9|5095.1|3559
1610074800000|2021-01-08 03:00:00|5115.2|5112.4|5102.6|5099.8|5117.5|5114.7|5094.5|5091.7|3878
1610078400000|2021-01-08 04:00:00|5102.9|5100.1|5100.9|5098.1|5104.9|5102.1|5097.9|5094|1187
1610082000000|2021-01-08 05:00:00|5101.6|5098.8|5103.9|5101.1|5112.6|5109.8|5094.6|5091.8|2691
1610085600000|2021-01-08 06:00:00|5103.7|5100.9|5120.6|5117.8|5126.2|5123.4|5101.6|5098.8|5073
1610089200000|2021-01-08 07:00:00|5120.2|5117.4|5120.2|5117.4|5137.6|5134.8|5114.6|5111.8|8744
1610092800000|2021-01-08 08:00:00|5119.9|5117.1|5121.2|5118.4|5133.9|5131.1|5098.2|5095.4|15577
1610096400000|2021-01-08 09:00:00|5120.9|5118.1|5115.9|5113.1|5131.6|5128.8|5106.2|5103.4|9727
1610100000000|2021-01-08 10:00:00|5116.3|5113.5|5131.3|5128.5|5133.6|5130.8|5108.9|5106.1|10450
1610103600000|2021-01-08 11:00:00|5130.9|5128.1|5157.9|5155.1|5161.9|5159.1|5126.3|5123.5|12853
1610107200000|2021-01-08 12:00:00|5158.6|5155.8|5158.4|5155.6|5168.9|5166.1|5144.9|5142.1|18340
1610110800000|2021-01-08 13:00:00|5157.9|5155.1|5159.9|5157.1|5185.3|5182.5|5151.6|5148.8|32370
1610114400000|2021-01-08 14:00:00|5159.3|5156.5|5148.6|5145.8|5179.3|5176.5|5134.6|5131.8|51172
1610118000000|2021-01-08 15:00:00|5148.9|5146.1|5172.3|5169.5|5179.4|5176.6|5145.6|5142.8|37964
1610121600000|2021-01-08 16:00:00|5172.6|5169.8|5165.9|5163.1|5182.6|5179.8|5160.3|5157.5|25536
1610125200000|2021-01-08 17:00:00|5165.3|5162.5|5183.3|5180.5|5184.9|5182.1|5146.9|5144.1|20717
1610128800000|2021-01-08 18:00:00|5183.6|5180.8|5190.3|5187.5|5190.9|5188.1|5159.3|5156.5|22256
1610132400000|2021-01-08 19:00:00|5189.9|5187.1|5225.9|5223.1|5235.3|5232.5|5186.3|5183.5|64381
1610136000000|2021-01-08 20:00:00|5225.6|5222.8|5251.9|5249.1|5257.9|5255.1|5222.2|5219.4|15396
1610139600000|2021-01-08 21:00:00|5251.6|5248.8|5276|5266|5277.7|5272.1|5250.2|5247.4|7634
1610319600000|2021-01-10 23:00:00|5259.9|5257.1|5231.9|5229.1|5271.8|5268.4|5224.3|5221.5|5619
1610323200000|2021-01-11 00:00:00|5230.9|5228.1|5222.3|5219.5|5237.9|5235.1|5221.9|5219.1|3815
1610326800000|2021-01-11 01:00:00|5222.5|5219.7|5211.3|5208.5|5239.5|5236.7|5198.3|5195.5|12588
1610330400000|2021-01-11 02:00:00|5211.7|5208.9|5214.8|5212|5217.7|5214.9|5194.7|5191.9|7837
1610334000000|2021-01-11 03:00:00|5214.9|5212.1|5177.9|5175.1|5214.9|5212.1|5169.9|5167.1|6102
1610337600000|2021-01-11 04:00:00|5178|5175.2|5180.3|5177.5|5186.9|5184.1|5176.1|5173.3|2356
1610341200000|2021-01-11 05:00:00|5179.9|5177.1|5185.3|5182.5|5196.9|5194.1|5179.3|5176.5|4589
1610344800000|2021-01-11 06:00:00|5184.7|5181.9|5164.8|5162|5188.3|5185.5|5162.9|5160.1|8897
1610348400000|2021-01-11 07:00:00|5164.7|5161.9|5175.7|5172.9|5185.2|5182.4|5156.9|5154.1|6394
1610352000000|2021-01-11 08:00:00|5175.3|5172.5|5197.5|5194.7|5205.5|5202.7|5174.9|5172.1|12809
1610355600000|2021-01-11 09:00:00|5197.3|5194.5|5168.3|5165.5|5214.5|5211.7|5168.3|5165.5|16770
1610359200000|2021-01-11 10:00:00|5167.9|5165.1|5182.5|5179.7|5190.1|5187.3|5163.3|5160.5|8833
1610362800000|2021-01-11 11:00:00|5181.9|5179.1|5188.3|5185.5|5193.5|5190.7|5175.1|5172.3|5980
1610366400000|2021-01-11 12:00:00|5188.5|5185.7|5189.9|5187.1|5200.8|5198|5187|5184.2|10215
1610370000000|2021-01-11 13:00:00|5190|5187.2|5170.6|5167.8|5190.1|5187.3|5167.1|5164.3|22780
1610373600000|2021-01-11 14:00:00|5170.4|5167.6|5179.9|5177.1|5188.7|5185.9|5151.9|5149.1|36359
1610377200000|2021-01-11 15:00:00|5179.7|5176.9|5209.3|5206.5|5213.7|5210.9|5169.9|5167.1|26253
1610380800000|2021-01-11 16:00:00|5209.9|5207.1|5211.9|5209.1|5218.9|5216.1|5197.7|5194.9|19072
1610384400000|2021-01-11 17:00:00|5212.3|5209.5|5226.7|5223.9|5241.9|5239.1|5197.9|5195.1|21058
1610388000000|2021-01-11 18:00:00|5226.8|5224|5217.1|5214.3|5239.7|5236.9|5204.7|5201.9|21234
1610391600000|2021-01-11 19:00:00|5216.7|5213.9|5211.1|5208.3|5239.7|5236.9|5206.5|5203.7|40023
1610395200000|2021-01-11 20:00:00|5211.5|5208.7|5212.6|5209.8|5214.7|5211.9|5199.5|5196.7|6870
1610398800000|2021-01-11 21:00:00|5212.5|5209.7|5220.5|5217.7|5225.7|5222.9|5209.7|5206.9|4682
1610406000000|2021-01-11 23:00:00|5220|5217.2|5214.1|5211.3|5223.5|5220.7|5209.7|5206.9|2144
1610409600000|2021-01-12 00:00:00|5213.7|5210.9|5227.1|5224.3|5233.7|5230.9|5210.1|5207.3|4507
1610413200000|2021-01-12 01:00:00|5227.3|5224.5|5225.1|5222.3|5237.1|5234.3|5217.5|5214.7|7780
1610416800000|2021-01-12 02:00:00|5225.2|5222.4|5223.7|5220.9|5232.5|5229.7|5222.7|5219.9|3312
1610420400000|2021-01-12 03:00:00|5224.1|5221.3|5226.7|5223.9|5227.7|5224.9|5220.7|5217.9|1453
1610424000000|2021-01-12 04:00:00|5226.5|5223.7|5220.5|5217.7|5226.7|5223.9|5216.7|5213.9|1215
1610427600000|2021-01-12 05:00:00|5220.6|5217.8|5242.6|5239.8|5252.5|5249.7|5215.7|5212.9|4588
1610431200000|2021-01-12 06:00:00|5242.5|5239.7|5252.1|5249.3|5256.1|5253.3|5237.1|5234.3|5036
1610434800000|2021-01-12 07:00:00|5252.5|5249.7|5268.1|5265.3|5279.5|5276.7|5249.5|5246.7|7796
1610438400000|2021-01-12 08:00:00|5267.7|5264.9|5266.7|5263.9|5277.1|5274.3|5254.5|5251.7|11406
1610442000000|2021-01-12 09:00:00|5267.5|5264.7|5315.7|5312.9|5318.7|5315.9|5261.5|5258.7|17327
1610445600000|2021-01-12 10:00:00|5316.7|5313.9|5301.1|5298.3|5327.7|5324.9|5290.5|5287.7|10754
1610449200000|2021-01-12 11:00:00|5300.7|5297.9|5294.5|5291.7|5316.1|5313.3|5287.7|5284.9|6822
1610452800000|2021-01-12 12:00:00|5295.1|5292.3|5293.7|5290.9|5322.1|5319.3|5290.5|5287.7|10495
1610456400000|2021-01-12 13:00:00|5293.6|5290.8|5278.5|5275.7|5304.3|5301.5|5277.5|5274.7|18801
1610460000000|2021-01-12 14:00:00|5278.6|5275.8|5264.9|5262.1|5292.5|5289.7|5256.3|5253.5|33232
1610463600000|2021-01-12 15:00:00|5265.3|5262.5|5305.9|5303.1|5310.3|5307.5|5262.3|5259.5|34436
1610467200000|2021-01-12 16:00:00|5305.5|5302.7|5308.5|5305.7|5319.5|5316.7|5297.3|5294.5|26334
1610470800000|2021-01-12 17:00:00|5309.3|5306.5|5300.9|5298.1|5311.5|5308.7|5286.5|5283.7|18756
1610474400000|2021-01-12 18:00:00|5301.3|5298.5|5310.3|5307.5|5314.5|5311.7|5287.5|5284.7|14737
1610478000000|2021-01-12 19:00:00|5310.4|5307.6|5319.3|5316.5|5330.3|5327.5|5302.4|5299.6|40901
1610481600000|2021-01-12 20:00:00|5319.4|5316.6|5315.5|5312.7|5321.5|5318.7|5314.5|5311.7|18372
1610485200000|2021-01-12 21:00:00|5316.3|5313.5|5331.4|5328.6|5347.6|5343.4|5315.5|5312.7|10208
1610492400000|2021-01-12 23:00:00|5336.1|5333.3|5340.1|5337.3|5341.5|5338.7|5331.1|5328.3|1823
1610496000000|2021-01-13 00:00:00|5340.2|5337.4|5347.1|5344.3|5357.5|5354.7|5338.5|5335.7|3471
1610499600000|2021-01-13 01:00:00|5347.5|5344.7|5365.2|5362.4|5379.6|5376.8|5346.1|5343.3|7150
1610503200000|2021-01-13 02:00:00|5365.1|5362.3|5374.6|5371.8|5379.5|5376.7|5364.7|5361.9|3380
1610506800000|2021-01-13 03:00:00|5374.7|5371.9|5392.1|5389.3|5393.7|5390.9|5370.5|5367.7|5034
1610510400000|2021-01-13 04:00:00|5392.5|5389.7|5383.7|5380.9|5395.5|5392.7|5383.7|5380.9|2376
1610514000000|2021-01-13 05:00:00|5384.1|5381.3|5381.7|5378.9|5386.7|5383.9|5373.7|5370.9|4311
1610517600000|2021-01-13 06:00:00|5381.5|5378.7|5379.1|5376.3|5385.7|5382.9|5366.5|5363.7|3925
1610521200000|2021-01-13 07:00:00|5378.7|5375.9|5360.1|5357.3|5382.7|5379.9|5349.5|5346.7|7799
1610524800000|2021-01-13 08:00:00|5360.6|5357.8|5347.6|5344.8|5372.7|5369.9|5336.6|5333.8|9563
1610528400000|2021-01-13 09:00:00|5348.5|5345.7|5342.1|5339.3|5362.7|5359.9|5335.6|5332.8|8002
1610532000000|2021-01-13 10:00:00|5341.6|5338.8|5340.7|5337.9|5348.1|5345.3|5323.7|5320.9|8659
1610535600000|2021-01-13 11:00:00|5340.6|5337.8|5341.1|5338.3|5348.1|5345.3|5330.1|5327.3|7173
1610539200000|2021-01-13 12:00:00|5340.7|5337.9|5339.6|5336.8|5349.6|5346.8|5337.7|5334.9|5568
1610542800000|2021-01-13 13:00:00|5339.7|5336.9|5358.7|5355.9|5366.9|5364.1|5338.6|5335.8|25972
1610546400000|2021-01-13 14:00:00|5359.6|5356.8|5281|5278.2|5363.7|5360.9|5261.6|5258.8|43495
1610550000000|2021-01-13 15:00:00|5281.4|5278.6|5333.6|5330.8|5342.6|5339.8|5278.6|5275.8|36911
1610553600000|2021-01-13 16:00:00|5334.6|5331.8|5309.2|5306.4|5339.4|5336.6|5303.4|5300.6|37207
1610557200000|2021-01-13 17:00:00|5309.3|5306.5|5289.4|5286.6|5310.8|5308|5278.6|5275.8|21660
1610560800000|2021-01-13 18:00:00|5289.8|5287|5305.1|5302.3|5310.1|5307.3|5288.4|5285.6|24907
1610564400000|2021-01-13 19:00:00|5305.3|5302.5|5300.7|5297.9|5317.1|5314.3|5292.9|5290.1|53085
1610568000000|2021-01-13 20:00:00|5300.5|5297.7|5292.1|5289.3|5304.7|5301.9|5290.1|5287.3|7692
1610571600000|2021-01-13 21:00:00|5292.3|5289.5|5291.7|5288.9|5296.3|5293.5|5290.7|5287.9|3264
1610578800000|2021-01-13 23:00:00|5290.6|5287.8|5279.7|5276.9|5296.1|5293.3|5276.7|5273.9|1767
1610582400000|2021-01-14 00:00:00|5279.6|5276.8|5284.7|5281.9|5292.3|5289.5|5277.7|5274.9|4019
1610586000000|2021-01-14 01:00:00|5285.1|5282.3|5287.7|5284.9|5299.7|5296.9|5281.3|5278.5|3884
1610589600000|2021-01-14 02:00:00|5288.1|5285.3|5283.7|5280.9|5292.1|5289.3|5281.3|5278.5|2113
1610593200000|2021-01-14 03:00:00|5283.3|5280.5|5283.3|5280.5|5292.3|5289.5|5279.1|5276.3|4214
1610596800000|2021-01-14 04:00:00|5283.7|5280.9|5292.3|5289.5|5292.7|5289.9|5283.2|5280.4|1117
1610600400000|2021-01-14 05:00:00|5292.2|5289.4|5289.3|5286.5|5301.3|5298.5|5284.3|5281.5|2215
1610604000000|2021-01-14 06:00:00|5289.2|5286.4|5295.2|5292.4|5301.2|5298.4|5283.3|5280.5|2781
1610607600000|2021-01-14 07:00:00|5294.3|5291.5|5321.2|5318.4|5324.3|5321.5|5291.2|5288.4|3771
1610611200000|2021-01-14 08:00:00|5320.7|5317.9|5303.8|5301|5333.8|5331|5303.2|5300.4|8570
1610614800000|2021-01-14 09:00:00|5304.2|5301.4|5295.8|5293|5304.3|5301.5|5255.3|5252.5|11969
1610618400000|2021-01-14 10:00:00|5296.2|5293.4|5309.2|5306.4|5310.3|5307.5|5282.9|5280.1|5086
1610622000000|2021-01-14 11:00:00|5308.3|5305.5|5283.2|5280.4|5309.3|5306.5|5273.2|5270.4|6549
1610625600000|2021-01-14 12:00:00|5282.8|5280|5274.3|5271.5|5288.2|5285.4|5263.3|5260.5|6784
1610629200000|2021-01-14 13:00:00|5274.2|5271.4|5236.2|5233.4|5275.3|5272.5|5231.1|5228.3|22415
1610632800000|2021-01-14 14:00:00|5236.6|5233.8|5293.2|5290.4|5295.2|5292.4|5235.1|5232.3|31272
1610636400000|2021-01-14 15:00:00|5294.1|5291.3|5266.3|5263.5|5308.9|5306.1|5260.4|5257.6|44201
1610640000000|2021-01-14 16:00:00|5266.4|5263.6|5296.8|5294|5300.4|5297.6|5266.2|5263.4|31580
1610643600000|2021-01-14 17:00:00|5296.4|5293.6|5332.2|5329.4|5332.4|5329.6|5289.4|5286.6|17581
1610647200000|2021-01-14 18:00:00|5331.4|5328.6|5333.8|5331|5352.5|5349.7|5328.2|5325.4|20346
1610650800000|2021-01-14 19:00:00|5333.4|5330.6|5364.4|5361.6|5377.4|5374.6|5333.4|5330.6|47107
1610654400000|2021-01-14 20:00:00|5365.4|5362.6|5368.5|5365.7|5372.5|5369.7|5362.4|5359.6|16287
1610658000000|2021-01-14 21:00:00|5369.4|5366.6|5376|5373.2|5379|5376.2|5363.5|5360.7|2647
1610665200000|2021-01-14 23:00:00|5379.5|5376.7|5383.4|5380.6|5387|5384.2|5372.5|5369.7|3792
1610668800000|2021-01-15 00:00:00|5383.5|5380.7|5371.4|5368.6|5387.5|5384.7|5365.4|5362.6|1465
1610672400000|2021-01-15 01:00:00|5371.5|5368.7|5371.5|5368.7|5379.4|5376.6|5363.4|5360.6|3722
1610676000000|2021-01-15 02:00:00|5371.6|5368.8|5357.6|5354.8|5374.5|5371.7|5353.7|5350.9|1227
1610679600000|2021-01-15 03:00:00|5357.5|5354.7|5358.5|5355.7|5366.7|5363.9|5355.6|5352.8|1447
1610683200000|2021-01-15 04:00:00|5358.6|5355.8|5353.6|5350.8|5359.5|5356.7|5349.5|5346.7|1805
1610686800000|2021-01-15 05:00:00|5353.5|5350.7|5315.6|5312.8|5353.7|5350.9|5304.6|5301.8|3683
1610690400000|2021-01-15 06:00:00|5315.4|5312.6|5313.5|5310.7|5331.5|5327.8|5299.6|5296.8|4616
1610694000000|2021-01-15 07:00:00|5313.6|5310.8|5314.6|5311.8|5318.4|5315.6|5304.6|5301.8|2511
1610697600000|2021-01-15 08:00:00|5314.5|5311.7|5292.5|5289.7|5322.9|5320.1|5292.3|5289.5|5999
1610701200000|2021-01-15 09:00:00|5293.5|5290.7|5287.4|5284.6|5316.5|5313.7|5280.5|5277.7|6782
1610704800000|2021-01-15 10:00:00|5287.3|5284.5|5280.5|5277.7|5297.5|5294.7|5273.3|5270.5|2942
1610708400000|2021-01-15 11:00:00|5280.4|5277.6|5291.4|5288.6|5292.4|5289.6|5276.4|5273.6|1813
1610712000000|2021-01-15 12:00:00|5291.3|5288.5|5306.3|5303.5|5314.3|5311.5|5281.8|5279|5223
1610715600000|2021-01-15 13:00:00|5306.4|5303.6|5291.4|5288.6|5318.3|5315.5|5281.9|5279.1|5262
1610719200000|2021-01-15 14:00:00|5291.3|5288.5|5297.4|5294.6|5300.4|5297.6|5272.4|5269.6|8898
1610722800000|2021-01-15 15:00:00|5297.3|5294.5|5217.4|5214.6|5298.4|5295.6|5197.4|5194.6|18107
1610726400000|2021-01-15 16:00:00|5218.3|5215.5|5246.5|5243.7|5253.5|5250.7|5190.3|5187.5|13338
1610730000000|2021-01-15 17:00:00|5245.5|5242.7|5235.4|5232.6|5249.5|5246.7|5209.5|5206.7|9764
1610733600000|2021-01-15 18:00:00|5237.3|5234.5|5235.4|5232.6|5243.3|5240.5|5226.4|5223.6|8444
1610737200000|2021-01-15 19:00:00|5235.5|5232.7|5241.4|5238.6|5247.2|5244.4|5227.3|5224.5|17395
1610740800000|2021-01-15 20:00:00|5241.3|5238.5|5225.3|5222.5|5242.3|5239.5|5212.3|5209.5|4010
1610744400000|2021-01-15 21:00:00|5225.8|5223|5216|5206|5225.9|5223.1|5209.4|5205.5|1348
1610924400000|2021-01-17 23:00:00|5205.2|5202.4|5221.7|5218.9|5238.7|5235.9|5205.2|5202.3|1113
1610928000000|2021-01-18 00:00:00|5221.8|5219|5228.7|5225.9|5229.8|5227|5211.8|5209|11796
1610931600000|2021-01-18 01:00:00|5229.3|5226.5|5196.7|5193.9|5231.7|5228.9|5183.3|5180.5|83948
1610935200000|2021-01-18 02:00:00|5195.8|5193|5206.8|5204|5211.8|5209|5193.7|5190.9|3403
1610938800000|2021-01-18 03:00:00|5206.7|5203.9|5199.7|5196.9|5206.8|5204|5196.7|5193.9|2036
1610942400000|2021-01-18 04:00:00|5199.8|5197|5206.8|5204|5206.8|5204|5194.8|5192|1247
1610946000000|2021-01-18 05:00:00|5205.8|5203|5212.8|5210|5216.3|5213.5|5194.8|5192|2719
1610949600000|2021-01-18 06:00:00|5213.3|5210.5|5230.3|5227.5|5234.8|5232|5207.8|5205|3654
1610953200000|2021-01-18 07:00:00|5229.8|5227|5220.8|5218|5230.8|5228|5216.8|5214|3266
1610956800000|2021-01-18 08:00:00|5219.8|5217|5227.8|5225|5228.8|5226|5196.8|5194|9659
1610960400000|2021-01-18 09:00:00|5226.8|5224|5235.8|5233|5253.8|5251|5224.8|5222|10877
1610964000000|2021-01-18 10:00:00|5235.3|5232.5|5239.8|5237|5248.8|5246|5224.8|5222|7086
1610967600000|2021-01-18 11:00:00|5240.8|5238|5228.8|5226|5261.8|5259|5221.8|5219|8810
1610971200000|2021-01-18 12:00:00|5229.3|5226.5|5225.8|5223|5239.8|5237|5216.8|5214|7282
1610974800000|2021-01-18 13:00:00|5224.8|5222|5238.8|5236|5242.8|5240|5220.8|5218|12334
1610978400000|2021-01-18 14:00:00|5239.8|5237|5249.8|5247|5250.8|5248|5226.8|5224|10196
1610982000000|2021-01-18 15:00:00|5248.8|5246|5234.8|5232|5248.8|5246|5230.8|5228|8372
1610985600000|2021-01-18 16:00:00|5234.9|5232.1|5235.9|5233.1|5243.9|5241.1|5226.9|5224.1|109466
1610989200000|2021-01-18 17:00:00|5236.4|5233.6|5215.4|5212.6|5236.9|5234.1|5207.9|5204|9017
1611010800000|2021-01-18 23:00:00|5221.9|5219.1|5236.9|5234.1|5241.9|5239.1|5220.9|5218.1|3021
1611014400000|2021-01-19 00:00:00|5237.9|5235.1|5241.9|5239.1|5243.9|5241.1|5234.9|5232.1|2103
1611018000000|2021-01-19 01:00:00|5240.9|5238.1|5237.9|5235.1|5250.4|5247.6|5229.9|5227.1|5714
1611021600000|2021-01-19 02:00:00|5238.9|5236.1|5235.9|5233.1|5242|5239.1|5229.9|5227.1|3055
1611025200000|2021-01-19 03:00:00|5234.9|5232.1|5232.9|5230.1|5244.9|5242.1|5231.9|5229.1|3303
1611028800000|2021-01-19 04:00:00|5231.9|5229.1|5234.9|5232.1|5237.9|5235.1|5230.9|5228.1|1608
1611032400000|2021-01-19 05:00:00|5235.4|5232.6|5224.8|5222|5240.8|5238|5222.8|5220|3143
1611036000000|2021-01-19 06:00:00|5225.8|5223|5238.3|5235.5|5239.8|5237|5223.8|5221|3735
1611039600000|2021-01-19 07:00:00|5237.8|5235|5252.3|5249.5|5264.3|5261.5|5237.3|5234.5|9577
1611043200000|2021-01-19 08:00:00|5251.8|5249|5259.8|5257|5271.8|5269|5250.8|5248|12541
1611046800000|2021-01-19 09:00:00|5258.8|5256|5261.8|5259|5266.8|5264|5237.8|5235|9717
1611050400000|2021-01-19 10:00:00|5262.3|5259.5|5261.8|5259|5265.8|5263|5247.8|5245|6582
1611054000000|2021-01-19 11:00:00|5260.8|5258|5273.3|5270.5|5284.8|5282|5259.8|5257|8573
1611057600000|2021-01-19 12:00:00|5273.8|5271|5253.8|5251|5274.8|5272|5253.8|5251|8498
1611061200000|2021-01-19 13:00:00|5252.8|5250|5242.8|5240|5266.8|5264|5239.8|5237|20672
1611064800000|2021-01-19 14:00:00|5243.3|5240.5|5270.8|5268|5305.8|5303|5243.3|5240.5|55258
1611068400000|2021-01-19 15:00:00|5271.3|5268.5|5302.7|5299.9|5315.2|5312.4|5261.8|5259|36859
1611072000000|2021-01-19 16:00:00|5303.7|5300.9|5303.7|5300.9|5319.7|5316.9|5295.7|5292.9|31522
1611075600000|2021-01-19 17:00:00|5302.7|5299.9|5300.7|5297.9|5305.7|5302.9|5286.7|5283.9|18213
1611079200000|2021-01-19 18:00:00|5301.7|5298.9|5299.7|5296.9|5304.7|5301.9|5286.7|5283.9|17442
1611082800000|2021-01-19 19:00:00|5300.7|5297.9|5295.7|5292.9|5304.7|5301.9|5288.7|5285.9|36613
1611086400000|2021-01-19 20:00:00|5296.2|5293.4|5299.6|5296.8|5302.7|5299.9|5292.6|5289.8|12454
1611090000000|2021-01-19 21:00:00|5300.6|5297.8|5301.6|5298.8|5310.6|5307.8|5298.7|5295.9|6182
1611097200000|2021-01-19 23:00:00|5307.6|5304.8|5320.5|5317.7|5322.6|5319.8|5306.6|5303.8|2176
1611100800000|2021-01-20 00:00:00|5320.1|5317.3|5320.5|5317.7|5320.5|5317.7|5310.5|5307.7|1412
1611104400000|2021-01-20 01:00:00|5320|5317.2|5330.5|5327.7|5331.5|5328.7|5314.5|5311.7|4522
1611108000000|2021-01-20 02:00:00|5331.5|5328.7|5343.5|5340.7|5344.5|5341.7|5325.5|5322.7|3740
1611111600000|2021-01-20 03:00:00|5344.4|5341.6|5340.4|5337.6|5346.4|5343.6|5335.4|5332.6|2652
1611115200000|2021-01-20 04:00:00|5340.5|5337.7|5338.4|5335.6|5341.5|5338.7|5332.4|5329.6|1623
1611118800000|2021-01-20 05:00:00|5337.5|5334.7|5332.4|5329.6|5340.4|5337.6|5329.4|5326.6|2500
1611122400000|2021-01-20 06:00:00|5333.4|5330.6|5345.4|5342.6|5349.4|5346.6|5329.4|5326.6|2872
1611126000000|2021-01-20 07:00:00|5344.4|5341.6|5342.4|5339.6|5349.4|5346.6|5334.4|5331.6|4846
1611129600000|2021-01-20 08:00:00|5341.9|5339.1|5342.4|5339.6|5368.3|5365.5|5329.4|5326.6|15157
1611133200000|2021-01-20 09:00:00|5342.3|5339.5|5352.2|5349.4|5358.3|5355.5|5339.4|5336.6|11526
1611136800000|2021-01-20 10:00:00|5351.3|5348.5|5366.2|5363.4|5370.2|5367.4|5344.3|5341.5|6330
1611140400000|2021-01-20 11:00:00|5365.2|5362.4|5361.6|5358.8|5372.1|5369.3|5351.1|5348.3|14416
1611144000000|2021-01-20 12:00:00|5362.1|5359.3|5343.2|5340.4|5373.1|5370.3|5339.2|5336.4|15450
1611147600000|2021-01-20 13:00:00|5344.2|5341.4|5356.2|5353.4|5363.2|5360.4|5335.2|5332.4|23927
1611151200000|2021-01-20 14:00:00|5355.3|5352.5|5347.3|5344.5|5383.2|5380.4|5337.3|5334.5|42074
1611154800000|2021-01-20 15:00:00|5347.2|5344.4|5336.3|5333.5|5362.2|5359.4|5325.4|5322.6|39684
1611158400000|2021-01-20 16:00:00|5335.3|5332.5|5338.2|5335.4|5354.2|5351.4|5334.3|5331.5|24293
1611162000000|2021-01-20 17:00:00|5339.2|5336.4|5334.2|5331.4|5351.2|5348.4|5316.7|5313.9|26179
1611165600000|2021-01-20 18:00:00|5335.1|5332.3|5331.7|5328.9|5361.2|5358.4|5330.2|5327.4|20205
1611169200000|2021-01-20 19:00:00|5331.2|5328.4|5315.3|5312.5|5337.2|5334.4|5309.3|5306.5|37618
1611172800000|2021-01-20 20:00:00|5316.3|5313.5|5314.1|5311.3|5318.3|5315.5|5295.2|5292.4|15082
1611176400000|2021-01-20 21:00:00|5315|5312.2|5296.1|5293.3|5329.1|5326.3|5284.2|5281.4|9915
1611183600000|2021-01-20 23:00:00|5294.1|5291.3|5297|5294.2|5309|5306.2|5290.1|5287.3|2967
1611187200000|2021-01-21 00:00:00|5296.1|5293.3|5306|5303.2|5308.1|5305.3|5293|5290.2|2086
1611190800000|2021-01-21 01:00:00|5306.5|5303.7|5303|5300.2|5317|5314.2|5301|5298.2|4383
1611194400000|2021-01-21 02:00:00|5302|5299.2|5309|5306.2|5310|5307.2|5298|5295.2|3899
1611198000000|2021-01-21 03:00:00|5308.9|5306.1|5310|5307.2|5314|5311.2|5307|5304.2|1966
1611201600000|2021-01-21 04:00:00|5310.5|5307.7|5307|5304.2|5315|5312.2|5307|5304.2|1255
1611205200000|2021-01-21 05:00:00|5307.1|5304.3|5315|5312.2|5317|5314.2|5307|5304.2|1741
1611208800000|2021-01-21 06:00:00|5314|5311.2|5321.9|5319.1|5324|5321.2|5313|5310.2|3780
1611212400000|2021-01-21 07:00:00|5321|5318.2|5312|5309.2|5322|5319.2|5304.9|5302.1|4296
1611216000000|2021-01-21 08:00:00|5311.5|5308.7|5289.9|5287.1|5317|5314.2|5282|5279.2|12961
1611219600000|2021-01-21 09:00:00|5289|5286.2|5288.9|5286.1|5296.9|5294.1|5278|5275.2|7552
1611223200000|2021-01-21 10:00:00|5289.9|5287.1|5298.9|5296.1|5303.9|5301.1|5275|5272.2|10766
1611226800000|2021-01-21 11:00:00|5298.8|5296|5296.9|5294.1|5302.8|5300|5287.9|5285.1|5175
1611230400000|2021-01-21 12:00:00|5297.9|5295.1|5302|5299.2|5313.3|5310.5|5295.9|5293.1|8390
1611234000000|2021-01-21 13:00:00|5301|5298.2|5292|5289.2|5317|5314.2|5290.9|5288.1|14770
1611237600000|2021-01-21 14:00:00|5291.9|5289.1|5287.1|5284.3|5331.9|5329.1|5279.9|5277.1|48269
1611241200000|2021-01-21 15:00:00|5288.9|5286.1|5320|5317.2|5323|5320.2|5278.2|5275.4|34012
1611244800000|2021-01-21 16:00:00|5319.1|5316.3|5303.3|5300.5|5341|5338.2|5294.3|5291.5|43952
1611248400000|2021-01-21 17:00:00|5302.4|5299.6|5317.1|5314.3|5322|5319.2|5292.2|5289.4|20348
1611252000000|2021-01-21 18:00:00|5316.1|5313.3|5316|5313.2|5322.2|5319.4|5301.2|5298.4|21556
1611255600000|2021-01-21 19:00:00|5315.1|5312.3|5309.2|5306.4|5322.1|5319.3|5308.7|5305.9|26269
1611259200000|2021-01-21 20:00:00|5309.1|5306.3|5301.2|5298.4|5311.3|5308.5|5300.3|5297.5|4481
1611262800000|2021-01-21 21:00:00|5300.3|5297.5|5303.2|5300.4|5307.3|5304.5|5298.2|5295.4|2575
1611270000000|2021-01-21 23:00:00|5311.2|5308.4|5303.1|5300.3|5316.2|5313.4|5301.1|5298.3|1953
1611273600000|2021-01-22 00:00:00|5302.2|5299.4|5295.1|5292.3|5305.2|5302.4|5295.1|5292.3|1251
1611277200000|2021-01-22 01:00:00|5295.2|5292.4|5267.2|5264.4|5301.2|5298.4|5257.2|5254.4|7823
1611280800000|2021-01-22 02:00:00|5266.3|5263.5|5233.2|5230.4|5268.2|5265.4|5232.2|5229.4|7360
1611284400000|2021-01-22 03:00:00|5232.7|5229.9|5243.1|5240.3|5246.2|5243.4|5223.3|5220.5|4940
1611288000000|2021-01-22 04:00:00|5242.7|5239.9|5251.1|5248.3|5263.1|5260.3|5240.2|5237.4|3632
1611291600000|2021-01-22 05:00:00|5250.7|5247.9|5241.1|5238.3|5252.2|5249.4|5239.1|5236.3|3000
1611295200000|2021-01-22 06:00:00|5241.2|5238.4|5241.1|5238.3|5253.1|5250.3|5238.1|5235.3|3611
1611298800000|2021-01-22 07:00:00|5241.2|5238.4|5237.2|5234.4|5257.2|5254.4|5231.7|5228.9|6184
1611302400000|2021-01-22 08:00:00|5238.1|5235.3|5239.2|5236.4|5241.1|5238.3|5219.7|5216.9|13319
1611306000000|2021-01-22 09:00:00|5239.1|5236.3|5212.1|5209.3|5240.3|5237.5|5209.2|5206.4|9654
1611309600000|2021-01-22 10:00:00|5212.2|5209.4|5179.2|5176.4|5212.2|5209.4|5174.2|5171.4|17390
1611313200000|2021-01-22 11:00:00|5179.1|5176.3|5183.1|5180.3|5193.1|5190.3|5160.2|5157.4|17904
1611316800000|2021-01-22 12:00:00|5183.9|5181.1|5171.2|5168.4|5189.1|5186.3|5166.2|5163.4|13807
1611320400000|2021-01-22 13:00:00|5172.1|5169.3|5164.2|5161.4|5179.1|5176.3|5144.2|5141.4|29228
1611324000000|2021-01-22 14:00:00|5163.3|5160.5|5228|5225.2|5231|5228.2|5153.2|5150.4|47637
1611327600000|2021-01-22 15:00:00|5228.9|5226.1|5252.8|5250|5278.7|5275.9|5223|5220.2|53027
1611331200000|2021-01-22 16:00:00|5247.5|5244.7|5249.8|5247|5270.3|5267.5|5218.4|5215.6|40773
1611334800000|2021-01-22 17:00:00|5249.9|5247.1|5238.9|5236.1|5257.8|5255|5233.8|5231|14437
1611338400000|2021-01-22 18:00:00|5238.4|5235.6|5238.9|5236.1|5250.9|5248.1|5223.9|5221.1|11100
1611342000000|2021-01-22 19:00:00|5237.9|5235.1|5222|5219.2|5240.9|5238.1|5201.9|5199.1|28729
1611345600000|2021-01-22 20:00:00|5221.9|5219.1|5212.9|5210.1|5226|5223.2|5205|5202.2|8619
1611349200000|2021-01-22 21:00:00|5213.3|5210.5|5199.4|5196.6|5214|5211.2|5188.9|5186.1|6469
1611529200000|2021-01-24 23:00:00|5210.9|5206.9|5229.1|5226.3|5235.2|5232.4|5204.3|5199.3|5141
1611532800000|2021-01-25 00:00:00|5229|5226.2|5234.2|5231.4|5234.2|5231.4|5219.3|5216.5|3175
1611536400000|2021-01-25 01:00:00|5234.6|5231.8|5219|5216.2|5241.9|5239.1|5215.2|5212.4|5221
1611540000000|2021-01-25 02:00:00|5218.9|5216.1|5220|5217.2|5232|5229.2|5212.5|5209.7|3797
1611543600000|2021-01-25 03:00:00|5219.9|5217.1|5216|5213.2|5224.1|5221.3|5215|5212.2|1381
1611547200000|2021-01-25 04:00:00|5216.1|5213.3|5225|5222.2|5227.1|5224.3|5216.1|5213.3|1157
1611550800000|2021-01-25 05:00:00|5224.1|5221.3|5230|5227.2|5235.1|5232.3|5224|5221.2|2527
1611554400000|2021-01-25 06:00:00|5229.9|5227.1|5238|5235.2|5240.1|5237.3|5223.6|5220.8|3321
1611558000000|2021-01-25 07:00:00|5237.1|5234.3|5263|5260.2|5265.2|5261.2|5237|5234.2|5828
1611561600000|2021-01-25 08:00:00|5262.2|5259.4|5264|5261.2|5271.1|5268.3|5250|5247.2|8854
1611565200000|2021-01-25 09:00:00|5264.1|5261.3|5264|5261.2|5277.9|5275.1|5253.1|5250.3|7316
1611568800000|2021-01-25 10:00:00|5263.9|5261.1|5277.9|5275.1|5283.8|5281|5255|5252.2|6830
1611572400000|2021-01-25 11:00:00|5277|5274.2|5246.9|5244.1|5287.8|5285|5240.5|5237.7|10610
1611576000000|2021-01-25 12:00:00|5246.8|5244|5222.1|5219.3|5249|5246.2|5216.1|5213.3|14774
1611579600000|2021-01-25 13:00:00|5221.2|5218.4|5220.4|5217.6|5234.6|5231.8|5204.1|5201.3|21960
1611583200000|2021-01-25 14:00:00|5220|5217.2|5232.9|5230.1|5237|5234.2|5191.9|5189.1|34432
1611586800000|2021-01-25 15:00:00|5233|5230.2|5218.1|5215.3|5248.4|5245.6|5216.1|5213.3|28778
1611590400000|2021-01-25 16:00:00|5217.2|5214.4|5233.2|5230.4|5236|5233.2|5181.4|5178.6|38735
1611594000000|2021-01-25 17:00:00|5234|5231.2|5237.8|5235|5241.7|5238.9|5220.2|5217.4|17341
1611597600000|2021-01-25 18:00:00|5237.7|5234.9|5252.8|5250|5264.6|5261.8|5231.8|5229|24309
1611601200000|2021-01-25 19:00:00|5252.7|5249.9|5271.8|5269|5283.7|5280.9|5245.7|5242.9|29282
1611604800000|2021-01-25 20:00:00|5271.7|5268.9|5274.7|5271.9|5279.5|5276.7|5270.7|5267.9|6041
1611608400000|2021-01-25 21:00:00|5274.9|5272.1|5286.6|5283.8|5293.7|5290.9|5272.7|5269.9|4524
1611615600000|2021-01-25 23:00:00|5288.5|5285.7|5284.8|5282|5294.1|5291.3|5283.2|5280.4|1843
1611619200000|2021-01-26 00:00:00|5284.6|5281.8|5283.5|5280.7|5289.6|5286.8|5279.8|5277|1600
1611622800000|2021-01-26 01:00:00|5283.6|5280.8|5267.5|5264.7|5286.5|5283.7|5264.4|5261.6|4254
1611626400000|2021-01-26 02:00:00|5267.6|5264.8|5247.6|5244.8|5270.6|5267.8|5243.5|5240.7|3998
1611630000000|2021-01-26 03:00:00|5247.1|5244.3|5255.5|5252.7|5255.6|5252.8|5246.1|5243.3|3008
1611633600000|2021-01-26 04:00:00|5255.4|5252.6|5240.5|5237.7|5258.4|5255.6|5239.5|5236.7|3052
1611637200000|2021-01-26 05:00:00|5241.3|5238.5|5235.6|5232.8|5247.5|5244.7|5233.6|5230.8|2919
1611640800000|2021-01-26 06:00:00|5235.7|5232.9|5239.4|5236.6|5243.7|5240.9|5228.6|5225.8|3919
1611644400000|2021-01-26 07:00:00|5238.6|5235.8|5242.4|5239.6|5256.4|5253.6|5237.5|5234.7|6113
1611648000000|2021-01-26 08:00:00|5243.4|5240.6|5277.4|5274.6|5278.4|5275.6|5241.4|5238.6|10177
1611651600000|2021-01-26 09:00:00|5276.5|5273.7|5302.3|5299.5|5309.3|5306.5|5271.5|5268.7|14788
1611655200000|2021-01-26 10:00:00|5302.2|5299.4|5301.1|5298.3|5312.3|5309.5|5286|5283.2|9118
1611658800000|2021-01-26 11:00:00|5301|5298.2|5299.1|5296.3|5322.3|5319.5|5298.2|5295.4|11392
1611662400000|2021-01-26 12:00:00|5299.6|5296.8|5313.9|5311.1|5322.7|5319.9|5291|5288.2|12384
1611666000000|2021-01-26 13:00:00|5314.7|5311.9|5306.5|5303.7|5321.7|5318.9|5284.5|5281.7|21221
1611669600000|2021-01-26 14:00:00|5306.8|5304|5288.7|5285.9|5311.2|5308.4|5267.8|5265|32227
1611673200000|2021-01-26 15:00:00|5288.6|5285.8|5255.8|5253|5292.7|5289.9|5249.9|5247.1|29580
1611676800000|2021-01-26 16:00:00|5254.9|5252.1|5244.9|5242.1|5262.7|5259.9|5243.9|5241.1|18727
1611680400000|2021-01-26 17:00:00|5244.8|5242|5253.9|5251.1|5263.2|5260.4|5238.9|5236.1|16967
1611684000000|2021-01-26 18:00:00|5254.8|5252|5259.8|5257|5263.8|5261|5248.8|5246|11100
1611687600000|2021-01-26 19:00:00|5259.6|5256.8|5254.4|5251.6|5267.6|5264.8|5251.5|5248.7|24356
1611691200000|2021-01-26 20:00:00|5253.6|5250.8|5249.6|5246.8|5255.6|5252.8|5245.6|5242.8|6935
1611694800000|2021-01-26 21:00:00|5249.5|5246.7|5274.1|5271.3|5279.1|5276.3|5247.6|5244.8|8922
1611702000000|2021-01-26 23:00:00|5277.5|5274.7|5276.2|5273.4|5285.2|5282.4|5274.1|5271.3|2729
1611705600000|2021-01-27 00:00:00|5276.3|5273.5|5277.4|5274.6|5282.2|5279.4|5274.9|5272.1|1424
1611709200000|2021-01-27 01:00:00|5277.3|5274.5|5273.4|5270.6|5280.3|5277.5|5264.6|5261.8|4815
1611712800000|2021-01-27 02:00:00|5273.3|5270.5|5270.3|5267.5|5276.3|5273.5|5264.6|5261.8|4363
1611716400000|2021-01-27 03:00:00|5270.2|5267.4|5283.3|5280.5|5286|5283.2|5268.3|5265.5|2934
1611720000000|2021-01-27 04:00:00|5283.1|5280.3|5279.1|5276.3|5286|5283.2|5278|5275.2|1200
1611723600000|2021-01-27 05:00:00|5279|5276.2|5298.1|5295.3|5298.1|5295.3|5279|5276.2|3823
1611727200000|2021-01-27 06:00:00|5297.4|5294.6|5299.1|5296.3|5300.1|5297.3|5294.1|5291.3|2696
1611730800000|2021-01-27 07:00:00|5298.2|5295.4|5296.1|5293.3|5304.2|5301.4|5291.1|5288.3|3584
1611734400000|2021-01-27 08:00:00|5295.9|5293.1|5292.2|5289.4|5310.2|5307.4|5284.9|5282.1|10589
1611738000000|2021-01-27 09:00:00|5292.6|5289.8|5286.9|5284.1|5307.9|5305.1|5286.2|5283.4|6679
1611741600000|2021-01-27 10:00:00|5286.6|5283.8|5292|5289.2|5299|5296.2|5282.5|5279.7|5445
1611745200000|2021-01-27 11:00:00|5291.3|5288.5|5260.2|5257.4|5292.2|5289.4|5248.2|5245.4|14077
1611748800000|2021-01-27 12:00:00|5260.5|5257.7|5250.6|5247.8|5268.3|5265.5|5249.7|5246.9|12742
1611752400000|2021-01-27 13:00:00|5250.1|5247.3|5246.8|5244|5262.8|5260|5234|5231.2|19641
1611756000000|2021-01-27 14:00:00|5246.4|5243.6|5218.4|5215.6|5265.3|5262.5|5184.2|5181.4|56008
1611759600000|2021-01-27 15:00:00|5217.7|5214.9|5314.3|5311.5|5317.4|5314.6|5215.5|5212.7|66259
1611763200000|2021-01-27 16:00:00|5313.6|5310.8|5301.5|5298.7|5327.3|5324.5|5291.5|5288.7|38153
1611766800000|2021-01-27 17:00:00|5301.2|5298.4|5318.4|5315.6|5321.5|5318.7|5295.5|5292.7|23403
1611770400000|2021-01-27 18:00:00|5319.2|5316.4|5277.6|5274.8|5321.2|5318.4|5275.5|5272.7|20609
1611774000000|2021-01-27 19:00:00|5277.1|5274.3|5257.5|5254.7|5290|5287.2|5251.8|5249|36355
1611777600000|2021-01-27 20:00:00|5257.1|5254.3|5264.5|5261.7|5268.3|5265.5|5250.5|5247.7|13167
1611781200000|2021-01-27 21:00:00|5264.8|5262|5260.6|5257.8|5267.2|5264.4|5250.6|5247.8|9819
1611788400000|2021-01-27 23:00:00|5264|5260|5239.6|5236.8|5264.5|5261.1|5233.6|5230.8|3430
1611792000000|2021-01-28 00:00:00|5240.3|5237.5|5240.6|5237.8|5244.6|5241.8|5230.4|5225|3205
1611795600000|2021-01-28 01:00:00|5240.7|5237.9|5268.5|5265.7|5275.5|5272.7|5239.4|5236.6|7174
1611799200000|2021-01-28 02:00:00|5269.2|5266.4|5264.5|5261.7|5277.5|5274.7|5256.5|5253.7|4733
1611802800000|2021-01-28 03:00:00|5264.4|5261.6|5257.5|5254.7|5264.5|5261.7|5254.4|5251.6|2777
1611806400000|2021-01-28 04:00:00|5257.7|5254.9|5250.5|5247.7|5260.5|5257.7|5249.5|5246.7|2255
1611810000000|2021-01-28 05:00:00|5251.3|5248.5|5246.5|5243.7|5264.5|5261.7|5246.3|5243.5|3407
1611813600000|2021-01-28 06:00:00|5246.8|5244|5250.5|5247.7|5254.3|5251.5|5242.3|5239.5|3710
1611817200000|2021-01-28 07:00:00|5250.3|5247.5|5254.4|5251.6|5258.3|5255.5|5234.3|5231.5|7769
1611820800000|2021-01-28 08:00:00|5254.3|5251.5|5240.4|5237.6|5261|5258.2|5233.4|5230.6|11063
1611824400000|2021-01-28 09:00:00|5240.3|5237.5|5266.4|5263.6|5268.3|5265.5|5220.6|5217.8|13636
1611828000000|2021-01-28 10:00:00|5266.8|5264|5266.9|5264.1|5278.3|5275.5|5256.7|5253.9|8939
1611831600000|2021-01-28 11:00:00|5267.1|5264.3|5264.4|5261.6|5283.1|5280.3|5261.9|5259.1|7190
1611835200000|2021-01-28 12:00:00|5265.2|5262.4|5266.5|5263.7|5276.2|5273.4|5259.4|5256.6|6806
1611838800000|2021-01-28 13:00:00|5266.4|5263.6|5337.6|5334.8|5349|5346.2|5255.5|5252.7|32370
1611842400000|2021-01-28 14:00:00|5336.9|5334.1|5318.7|5315.9|5353.9|5351.1|5314.6|5311.8|42337
1611846000000|2021-01-28 15:00:00|5318.9|5316.1|5274.3|5271.5|5331.9|5329.1|5259.3|5256.5|46701
1611849600000|2021-01-28 16:00:00|5274.5|5271.7|5242.8|5240|5279.5|5276.7|5234.1|5231.3|32044
1611853200000|2021-01-28 17:00:00|5243.1|5240.3|5232.1|5229.3|5254.8|5252|5219.1|5216.3|34045
1611856800000|2021-01-28 18:00:00|5231.9|5229.1|5258.7|5255.9|5265.7|5262.9|5226.1|5223.3|18748
1611860400000|2021-01-28 19:00:00|5258.6|5255.8|5232.7|5229.9|5263.7|5260.9|5224.6|5221.8|25566
1611864000000|2021-01-28 20:00:00|5232.6|5229.8|5225.6|5222.8|5235.4|5232.6|5224.6|5221.8|5626
1611867600000|2021-01-28 21:00:00|5224.9|5222.1|5207.5|5204.7|5228.4|5225.6|5202.7|5199.9|6285
1611874800000|2021-01-28 23:00:00|5210|5207.2|5220.5|5217.7|5228.4|5225.6|5209|5206.1|2813
1611878400000|2021-01-29 00:00:00|5220.7|5217.9|5221.5|5218.7|5224.5|5221.7|5214.7|5211.9|2125
1611882000000|2021-01-29 01:00:00|5222.5|5219.7|5223.5|5220.7|5242|5239.2|5219.3|5216.5|6770
1611885600000|2021-01-29 02:00:00|5223.7|5220.9|5228.6|5225.8|5239|5236.2|5221.6|5218.8|5199
1611889200000|2021-01-29 03:00:00|5229|5226.2|5220|5217.2|5232.8|5230|5218|5215.2|4105
1611892800000|2021-01-29 04:00:00|5220.6|5217.8|5217.9|5215.1|5224|5221.2|5213.8|5207.2|3728
1611896400000|2021-01-29 05:00:00|5217.8|5215|5214.8|5212|5227.9|5225.1|5195.9|5193.1|7119
1611900000000|2021-01-29 06:00:00|5214.1|5211.3|5222.8|5220|5227.6|5224.8|5206.8|5204|5363
1611903600000|2021-01-29 07:00:00|5222.3|5219.5|5210.9|5208.1|5226.9|5224.1|5197.9|5195.1|6552
1611907200000|2021-01-29 08:00:00|5210.7|5207.9|5243.2|5240.4|5246|5242.9|5191.9|5189.1|14641
1611910800000|2021-01-29 09:00:00|5243.4|5240.6|5243.9|5241.1|5253.4|5250.6|5225.7|5222.9|11868
1611914400000|2021-01-29 10:00:00|5243.5|5240.7|5253.4|5250.6|5257.2|5254.4|5235|5232.2|8097
1611918000000|2021-01-29 11:00:00|5252.7|5249.9|5258.3|5255.5|5261.5|5258.7|5233.9|5231.1|9689
1611921600000|2021-01-29 12:00:00|5258.5|5255.7|5259.5|5256.7|5260.5|5257.7|5242.8|5240|8943
1611925200000|2021-01-29 13:00:00|5259.3|5256.5|5282.3|5279.5|5290.3|5287.5|5223.7|5220.9|33060
1611928800000|2021-01-29 14:00:00|5282.5|5279.7|5290.6|5287.8|5321.8|5319|5280.8|5278|48796
1611932400000|2021-01-29 15:00:00|5291.3|5288.5|5269.1|5266.3|5296.6|5293.8|5262.1|5259.3|27806
1611936000000|2021-01-29 16:00:00|5269.8|5267|5247.1|5244.3|5270.8|5268|5223.5|5220.7|30918
1611939600000|2021-01-29 17:00:00|5246.9|5244.1|5212.4|5209.6|5249.1|5246.3|5198.8|5196|30332
1611943200000|2021-01-29 18:00:00|5212.1|5209.3|5222.2|5219.4|5246.9|5244.1|5207.4|5204.6|23324
1611946800000|2021-01-29 19:00:00|5222.1|5219.3|5217.7|5214.9|5234.4|5231.6|5204.9|5202.1|26842
1611950400000|2021-01-29 20:00:00|5216.9|5214.1|5216.3|5213.5|5235.7|5232.9|5212.7|5209.9|11297
1611954000000|2021-01-29 21:00:00|5215.7|5212.9|5212.3|5208.3|5221.8|5217.5|5205.2|5202.1|2916
1612134000000|2021-01-31 23:00:00|5202.7|5199.9|5194.1|5191.3|5211.2|5208.4|5161.7|5157|11225
1612137600000|2021-02-01 00:00:00|5193.9|5191.1|5201.1|5198.3|5208|5203.5|5188.1|5185.3|5049
1612141200000|2021-02-01 01:00:00|5201.3|5198.5|5209.3|5206.5|5222.3|5219.5|5184.9|5182.1|6535
1612144800000|2021-02-01 02:00:00|5209.1|5206.3|5219|5216.2|5221.3|5218.5|5207.3|5204.5|3329
1612148400000|2021-02-01 03:00:00|5218.5|5215.7|5239|5236.2|5244|5241.2|5217.2|5214.4|5161
1612152000000|2021-02-01 04:00:00|5238.7|5235.9|5240.2|5237.4|5243.2|5240.4|5232.2|5229.4|2282
1612155600000|2021-02-01 05:00:00|5241|5238.2|5246|5243.2|5248.8|5246|5237.2|5234.4|3318
1612159200000|2021-02-01 06:00:00|5246.2|5243.4|5239|5236.2|5248.2|5245.4|5234.9|5232.1|3748
1612162800000|2021-02-01 07:00:00|5239.2|5236.4|5257.2|5254.4|5266.5|5263.7|5230.7|5227.9|8317
1612166400000|2021-02-01 08:00:00|5258|5255.2|5258.2|5255.4|5267.2|5264.4|5247.2|5244.4|13292
1612170000000|2021-02-01 09:00:00|5257.9|5255.1|5242.4|5239.6|5264.2|5261.4|5241.1|5238.3|9248
1612173600000|2021-02-01 10:00:00|5242.1|5239.3|5236.3|5233.5|5251.6|5248.8|5232.1|5229.3|7411
1612177200000|2021-02-01 11:00:00|5236.6|5233.8|5264.3|5261.5|5274.6|5271.8|5232.6|5229.8|12344
1612180800000|2021-02-01 12:00:00|5264.1|5261.3|5260.3|5257.5|5277.5|5274.7|5251.3|5248.5|9792
1612184400000|2021-02-01 13:00:00|5261.1|5258.3|5248.3|5245.5|5263.9|5261.1|5234.5|5231.7|14201
1612188000000|2021-02-01 14:00:00|5248|5245.2|5246.5|5243.7|5311.6|5308.8|5236.1|5233.3|56973
1612191600000|2021-02-01 15:00:00|5247.3|5244.5|5262.2|5259.4|5283.6|5280.8|5220.5|5217.7|38061
1612195200000|2021-02-01 16:00:00|5261.4|5258.6|5297.2|5294.4|5312.2|5309.4|5249.1|5246.3|35306
1612198800000|2021-02-01 17:00:00|5297.4|5294.6|5304.1|5301.3|5307.7|5304.9|5287.2|5284.4|17287
1612202400000|2021-02-01 18:00:00|5304.7|5301.9|5334.7|5331.9|5340.7|5337.9|5301.9|5299.1|20677
1612206000000|2021-02-01 19:00:00|5335.7|5332.9|5362.9|5360.1|5365.7|5362.9|5332.7|5329.9|29110
1612209600000|2021-02-01 20:00:00|5363.7|5360.9|5359.6|5356.8|5368.7|5365.9|5354.2|5351.4|8777
1612213200000|2021-02-01 21:00:00|5359.4|5356.6|5348.2|5345.4|5364.6|5361.8|5333.7|5330.9|8216
1612220400000|2021-02-01 23:00:00|5342.4|5339.6|5354.4|5351.6|5364.4|5361.6|5341.4|5338.6|2570
1612224000000|2021-02-02 00:00:00|5354.1|5351.3|5356.3|5353.5|5356.3|5353.5|5341.4|5338.6|2195
1612227600000|2021-02-02 01:00:00|5356.9|5354.1|5393.3|5390.5|5409.1|5406.3|5352.1|5349.3|13379
1612231200000|2021-02-02 02:00:00|5394.1|5391.3|5418.1|5415.3|5426.1|5423.3|5393.1|5390.3|7720
1612234800000|2021-02-02 03:00:00|5417.8|5415|5409.8|5407|5423.8|5421|5400.6|5397.8|5006
1612238400000|2021-02-02 04:00:00|5409.6|5406.8|5404.8|5402|5411.1|5408.3|5399.6|5396.8|1881
1612242000000|2021-02-02 05:00:00|5404.6|5401.8|5412.8|5410|5412.8|5410|5401.6|5398.8|2884
1612245600000|2021-02-02 06:00:00|5412.6|5409.8|5411.8|5409|5424.5|5421.7|5403.8|5401|5551
1612249200000|2021-02-02 07:00:00|5412|5409.2|5400.7|5397.9|5420|5417.2|5387.7|5384.9|8791
1612252800000|2021-02-02 08:00:00|5400.2|5397.4|5412.7|5409.9|5437.2|5434.4|5397.7|5394.9|19458
1612256400000|2021-02-02 09:00:00|5412.5|5409.7|5432.5|5429.7|5438.7|5435.9|5402.5|5399.7|12756
1612260000000|2021-02-02 10:00:00|5432.7|5429.9|5473.2|5470.4|5484|5481.2|5431.5|5428.7|17799
1612263600000|2021-02-02 11:00:00|5473|5470.2|5468.7|5465.9|5482.4|5479.6|5462.7|5459.9|12346
1612267200000|2021-02-02 12:00:00|5468.4|5465.6|5478.4|5475.6|5489.2|5486.4|5464.7|5461.9|12685
1612270800000|2021-02-02 13:00:00|5477.9|5475.1|5484.4|5481.6|5506.4|5503.6|5466.9|5464.1|29399
1612274400000|2021-02-02 14:00:00|5484.9|5482.1|5481.4|5478.6|5519.1|5516.3|5474.8|5472|54464
1612278000000|2021-02-02 15:00:00|5480.8|5478|5502.3|5499.5|5510.6|5507.8|5480.8|5478|32996
1612281600000|2021-02-02 16:00:00|5502.6|5499.8|5480.3|5477.5|5509.3|5506.5|5474.3|5471.5|30987
1612285200000|2021-02-02 17:00:00|5480|5477.2|5465.7|5462.9|5482.3|5479.5|5453.7|5450.9|25172
1612288800000|2021-02-02 18:00:00|5466.2|5463.4|5477.7|5474.9|5482.2|5479.4|5464.5|5461.7|20741
1612292400000|2021-02-02 19:00:00|5477.2|5474.4|5466.2|5463.4|5486.7|5483.9|5455.2|5452.4|36005
1612296000000|2021-02-02 20:00:00|5465.4|5462.6|5473.7|5470.9|5475.7|5472.9|5464.2|5461.4|5191
1612299600000|2021-02-02 21:00:00|5473.9|5471.1|5499|5495|5508.7|5505.9|5473.4|5470.6|6851
1612306800000|2021-02-02 23:00:00|5504.9|5502.1|5489.9|5487.1|5506.9|5504.1|5488.9|5486.1|2007
1612310400000|2021-02-03 00:00:00|5490.1|5487.3|5499.9|5497.1|5505.9|5503.1|5487.4|5484.6|1920
1612314000000|2021-02-03 01:00:00|5499.6|5496.8|5487.8|5485|5505.6|5502.8|5475.1|5472.3|6157
1612317600000|2021-02-03 02:00:00|5488.1|5485.3|5498.1|5495.3|5499.8|5497|5480.3|5477.5|4473
1612321200000|2021-02-03 03:00:00|5498.6|5495.8|5493.1|5490.3|5498.8|5496|5487.1|5484.3|1804
1612324800000|2021-02-03 04:00:00|5493.6|5490.8|5491.8|5489|5498.1|5495.3|5491|5488.2|1733
1612328400000|2021-02-03 05:00:00|5492|5489.2|5488|5485.2|5495|5492.2|5485|5482.2|2429
1612332000000|2021-02-03 06:00:00|5487.8|5485|5496.5|5493.7|5497.5|5494.7|5481.5|5478.7|3391
1612335600000|2021-02-03 07:00:00|5496.8|5494|5518|5515.2|5519|5516.2|5491.5|5488.7|6801
1612339200000|2021-02-03 08:00:00|5517.7|5514.9|5495|5492.2|5519|5516.2|5495|5492.2|14518
1612342800000|2021-02-03 09:00:00|5495.5|5492.7|5510.4|5507.6|5512.4|5509.6|5482.5|5479.7|8898
1612346400000|2021-02-03 10:00:00|5510.2|5507.4|5505.4|5502.6|5519.4|5516.6|5501.4|5498.6|7281
1612350000000|2021-02-03 11:00:00|5505.2|5502.4|5508.4|5505.6|5509.4|5506.6|5497.4|5494.6|4509
1612353600000|2021-02-03 12:00:00|5508.2|5505.4|5516.9|5514.1|5521.1|5518.3|5503.7|5500.9|10916
1612357200000|2021-02-03 13:00:00|5517.4|5514.6|5529.6|5526.8|5544.4|5541.6|5513.9|5511.1|22837
1612360800000|2021-02-03 14:00:00|5529.4|5526.6|5572.8|5570|5577.8|5575|5522.4|5519.6|44707
1612364400000|2021-02-03 15:00:00|5573.3|5570.5|5602.1|5599.3|5617.1|5614.3|5550.8|5548|70171
1612368000000|2021-02-03 16:00:00|5602.8|5600|5614.3|5611.5|5625.3|5622.5|5576.3|5573.5|34168
1612371600000|2021-02-03 17:00:00|5613.8|5611|5581|5578.2|5614.3|5611.5|5579.8|5577|26925
1612375200000|2021-02-03 18:00:00|5581.8|5579|5572.8|5570|5582|5579.2|5548.8|5546|34793
1612378800000|2021-02-03 19:00:00|5573|5570.2|5557|5554.2|5573|5570.2|5553.8|5551|33332
1612382400000|2021-02-03 20:00:00|5557.2|5554.4|5566.2|5563.4|5578.7|5575.9|5556.2|5553.4|7834
1612386000000|2021-02-03 21:00:00|5566.7|5563.9|5587.9|5585.1|5589.5|5586.4|5566.7|5563.9|5949
1612393200000|2021-02-03 23:00:00|5588.9|5586.1|5583.2|5580.4|5590.9|5588.1|5579.2|5576.4|1525
1612396800000|2021-02-04 00:00:00|5582.9|5580.1|5579.9|5577.1|5588.9|5586.1|5577.9|5575.1|1303
1612400400000|2021-02-04 01:00:00|5580.4|5577.6|5585.9|5583.1|5586.6|5583.8|5570.9|5568.1|3404
1612404000000|2021-02-04 02:00:00|5586.4|5583.6|5612.8|5610|5613.1|5610.3|5586.4|5583.6|5815
1612407600000|2021-02-04 03:00:00|5612.6|5609.8|5602.6|5599.8|5617.1|5614.3|5597.8|5595|5196
1612411200000|2021-02-04 04:00:00|5602.8|5600|5598.5|5595.7|5606.1|5603.3|5596.8|5594|1832
1612414800000|2021-02-04 05:00:00|5597.8|5595|5603.5|5600.7|5604.8|5602|5587.5|5584.7|4734
1612418400000|2021-02-04 06:00:00|5602.8|5600|5608.8|5606|5612.5|5609.7|5595.5|5592.7|3704
1612422000000|2021-02-04 07:00:00|5608.5|5605.7|5601.2|5598.4|5618.5|5615.7|5597.7|5594.9|9203
1612425600000|2021-02-04 08:00:00|5601.5|5598.7|5601.5|5598.7|5612.2|5609.4|5594.5|5591.7|11741
1612429200000|2021-02-04 09:00:00|5601.7|5598.9|5594.4|5591.6|5603.5|5600.7|5585|5582.2|8568
1612432800000|2021-02-04 10:00:00|5594.2|5591.4|5606.4|5603.6|5608.1|5605.3|5590.4|5587.6|6243
1612436400000|2021-02-04 11:00:00|5606.1|5603.3|5596.4|5593.6|5612.4|5609.6|5595.9|5593.1|4719
1612440000000|2021-02-04 12:00:00|5596.7|5593.9|5607.6|5604.8|5609.4|5606.6|5595.9|5593.1|5336
1612443600000|2021-02-04 13:00:00|5607.9|5605.1|5591.3|5588.5|5607.9|5605.1|5588.9|5586.1|16974
1612447200000|2021-02-04 14:00:00|5591.6|5588.8|5582.1|5579.3|5600.3|5597.5|5566.4|5563.6|37340
1612450800000|2021-02-04 15:00:00|5582.6|5579.8|5545.1|5542.3|5584.9|5582.1|5523.9|5521.1|39647
1612454400000|2021-02-04 16:00:00|5545.8|5543|5591.6|5588.8|5598.3|5595.5|5542.1|5539.3|34031
1612458000000|2021-02-04 17:00:00|5591.3|5588.5|5610|5607.2|5611.7|5608.9|5584.3|5581.5|19519
1612461600000|2021-02-04 18:00:00|5610.3|5607.5|5621|5618.2|5650.7|5647.9|5608|5605.2|35257
1612465200000|2021-02-04 19:00:00|5621.2|5618.4|5618.9|5616.1|5639.7|5636.9|5609.2|5606.4|43010
1612468800000|2021-02-04 20:00:00|5619.2|5616.4|5630.2|5627.4|5631.2|5628.4|5616.9|5614.1|6246
1612472400000|2021-02-04 21:00:00|5630.4|5627.6|5639.4|5636.6|5639.9|5637.1|5623.6|5620.8|4808
1612479600000|2021-02-04 23:00:00|5640.5|5636.5|5645.6|5642.8|5650.6|5647.8|5639.9|5636.5|2812
1612483200000|2021-02-05 00:00:00|5645.1|5642.3|5653.3|5650.5|5654.9|5652.1|5644.9|5642.1|3696
1612486800000|2021-02-05 01:00:00|5652.6|5649.8|5659.5|5656.7|5662.5|5659.5|5648.3|5645.5|5533
1612490400000|2021-02-05 02:00:00|5659.8|5657|5656.2|5653.4|5675.3|5672.5|5652.5|5649.7|5088
1612494000000|2021-02-05 03:00:00|5656|5653.2|5654.2|5651.4|5661.5|5658.7|5648.2|5645.4|2586
1612497600000|2021-02-05 04:00:00|5653.9|5651.1|5651.2|5648.4|5663.9|5661.1|5650.5|5647.7|2514
1612501200000|2021-02-05 05:00:00|5651.5|5648.7|5660.2|5657.4|5669.2|5666.4|5647.2|5644.4|4559
1612504800000|2021-02-05 06:00:00|5660.4|5657.6|5645.4|5642.6|5661.4|5658.6|5644.9|5642.1|3417
1612508400000|2021-02-05 07:00:00|5646.1|5643.3|5654.1|5651.3|5655.4|5652.6|5640.4|5637.6|5198
1612512000000|2021-02-05 08:00:00|5654.4|5651.6|5682.4|5679.6|5684.4|5681.6|5653.4|5650.6|15387
1612515600000|2021-02-05 09:00:00|5682.1|5679.3|5683.1|5680.3|5700.8|5698|5679.4|5676.6|10988
1612519200000|2021-02-05 10:00:00|5683.4|5680.6|5675.3|5672.5|5686.4|5683.6|5668.3|5665.5|6144
1612522800000|2021-02-05 11:00:00|5674.9|5672.1|5668.6|5665.8|5676|5673.2|5653.9|5651.1|8374
1612526400000|2021-02-05 12:00:00|5668.1|5665.3|5665.9|5663.1|5679.9|5677.1|5661.9|5659.1|5394
1612530000000|2021-02-05 13:00:00|5666.4|5663.6|5677.5|5674.7|5678.6|5675.8|5650.8|5648|16782
1612533600000|2021-02-05 14:00:00|5677.3|5674.5|5686.2|5683.4|5719.7|5716.9|5676.5|5673.7|45636
1612537200000|2021-02-05 15:00:00|5686.7|5683.9|5690.9|5688.1|5696.9|5694.1|5646.8|5644|39972
1612540800000|2021-02-05 16:00:00|5691.2|5688.4|5671.5|5668.7|5703.2|5700.4|5661.8|5657.9|32417
1612544400000|2021-02-05 17:00:00|5671.9|5669.1|5675.5|5672.7|5686.2|5683.4|5666.8|5664|15571
1612548000000|2021-02-05 18:00:00|5675.7|5672.9|5674.4|5671.6|5684.2|5681.4|5659.4|5656.6|15143
1612551600000|2021-02-05 19:00:00|5674.7|5671.9|5686.7|5683.9|5693.1|5690.3|5664.7|5661.9|50386
1612555200000|2021-02-05 20:00:00|5685.7|5682.9|5689.7|5686.9|5695.7|5692.9|5683.7|5680.9|8308
1612558800000|2021-02-05 21:00:00|5689.1|5686.3|5700|5697.2|5705|5700.1|5685.7|5682.9|4354
1612738800000|2021-02-07 23:00:00|5698.1|5695.3|5730.9|5728.1|5731.9|5729.1|5692.2|5688.7|5691
1612742400000|2021-02-08 00:00:00|5730.2|5727.4|5725.9|5723.1|5740.6|5737.8|5724.9|5722.1|3895
1612746000000|2021-02-08 01:00:00|5725.6|5722.8|5728.9|5726.1|5741.5|5738.7|5722.1|5719.3|5332
1612749600000|2021-02-08 02:00:00|5728.5|5725.7|5726.8|5724|5734.5|5731.7|5723.5|5720.7|2780
1612753200000|2021-02-08 03:00:00|5726.5|5723.7|5734.8|5732|5736.5|5733.7|5722.8|5720|2036
1612756800000|2021-02-08 04:00:00|5734.5|5731.7|5739.5|5736.7|5739.5|5736.7|5733.8|5731|1347
1612760400000|2021-02-08 05:00:00|5739.8|5737|5729.5|5726.7|5747.5|5744.7|5728.8|5726|5174
1612764000000|2021-02-08 06:00:00|5728.8|5726|5725.8|5723|5736.4|5733.6|5723.4|5720.6|3689
1612767600000|2021-02-08 07:00:00|5726.4|5723.6|5751.4|5748.6|5751.4|5748.6|5724.8|5722|7366
1612771200000|2021-02-08 08:00:00|5751.1|5748.3|5748.7|5745.9|5758.4|5755.6|5739.7|5736.9|13094
1612774800000|2021-02-08 09:00:00|5748.4|5745.6|5736.7|5733.9|5749.7|5746.9|5730.7|5727.9|7601
1612778400000|2021-02-08 10:00:00|5737|5734.2|5745|5742.2|5746.3|5743.5|5724.4|5721.6|7633
1612782000000|2021-02-08 11:00:00|5744.7|5741.9|5748|5745.2|5753.3|5750.5|5742.3|5739.5|4629
1612785600000|2021-02-08 12:00:00|5749|5746.2|5740.6|5737.8|5749|5746.2|5731.6|5728.8|6830
1612789200000|2021-02-08 13:00:00|5741|5738.2|5739.6|5736.8|5754|5751.2|5735|5732.2|10852
1612792800000|2021-02-08 14:00:00|5739.3|5736.5|5759.9|5757.1|5768.1|5765.3|5725.6|5722.8|34421
1612796400000|2021-02-08 15:00:00|5760.3|5757.5|5767.6|5764.8|5784.3|5781.5|5755.3|5752.5|30655
1612800000000|2021-02-08 16:00:00|5767.9|5765.1|5778.9|5776.1|5788.2|5785.4|5757.9|5755.1|23336
1612803600000|2021-02-08 17:00:00|5779.4|5776.6|5791.9|5789.1|5805.2|5802.4|5776.9|5774.1|27558
1612807200000|2021-02-08 18:00:00|5792.2|5789.4|5774.5|5771.7|5792.9|5790.1|5771.8|5769|20113
1612810800000|2021-02-08 19:00:00|5774.2|5771.4|5790.8|5788|5793.5|5790.7|5761.8|5759|61666
1612814400000|2021-02-08 20:00:00|5790.5|5787.7|5796.2|5793.4|5796.8|5794|5781.8|5779|6280
1612818000000|2021-02-08 21:00:00|5796.3|5793.5|5801.8|5799|5803.1|5800.3|5792.5|5789.7|5963
1612825200000|2021-02-08 23:00:00|5802.8|5800|5798.1|5795.3|5803.3|5800.5|5790.8|5788|1933
1612828800000|2021-02-09 00:00:00|5797.8|5795|5820.4|5817.6|5823.1|5820.3|5793.1|5790.3|4608
1612832400000|2021-02-09 01:00:00|5820.1|5817.3|5824.7|5821.9|5830.1|5827.3|5811.1|5808.3|5307
1612836000000|2021-02-09 02:00:00|5825.1|5822.3|5839|5836.2|5843.2|5840.4|5823.1|5820.3|4904
1612839600000|2021-02-09 03:00:00|5838.7|5835.9|5833.7|5830.9|5841.7|5838.9|5829.3|5826.5|3137
1612843200000|2021-02-09 04:00:00|5833.5|5830.7|5829.7|5826.9|5836.3|5833.5|5829.3|5826.5|1408
1612846800000|2021-02-09 05:00:00|5830|5827.2|5838|5835.2|5841|5838.2|5826|5823.2|3670
1612850400000|2021-02-09 06:00:00|5837.3|5834.5|5844.6|5841.8|5854|5851.2|5836.7|5833.9|5200
1612854000000|2021-02-09 07:00:00|5845|5842.2|5839.1|5836.3|5846|5843.2|5826|5823.2|9329
1612857600000|2021-02-09 08:00:00|5839.3|5836.5|5821.6|5818.8|5842|5839.2|5813.9|5811.1|13870
1612861200000|2021-02-09 09:00:00|5821.8|5819|5820.3|5817.5|5824.6|5821.8|5798.3|5795.5|12221
1612864800000|2021-02-09 10:00:00|5820.6|5817.8|5799.3|5796.5|5820.6|5817.8|5798.3|5795.5|6256
1612868400000|2021-02-09 11:00:00|5798.9|5796.1|5783.6|5780.8|5800.6|5797.8|5747.9|5745.1|22790
1612872000000|2021-02-09 12:00:00|5784.2|5781.4|5790.2|5787.4|5804.6|5801.8|5778.9|5776.1|10233
1612875600000|2021-02-09 13:00:00|5790.6|5787.8|5762.1|5759.3|5795.6|5792.8|5760.2|5757.4|34001
1612879200000|2021-02-09 14:00:00|5761.9|5759.1|5751.9|5749.1|5778.9|5776.1|5720.9|5718.1|57590
1612882800000|2021-02-09 15:00:00|5752.9|5750.1|5786.6|5783.8|5793.2|5790.4|5746.4|5743.6|31332
1612886400000|2021-02-09 16:00:00|5786.9|5784.1|5807.9|5805.1|5809.2|5806.4|5776.6|5773.8|25666
1612890000000|2021-02-09 17:00:00|5807.6|5804.8|5821.4|5818.6|5835.8|5833|5804.9|5802.1|50681
1612893600000|2021-02-09 18:00:00|5822.1|5819.3|5816.1|5813.3|5833.4|5830.6|5802.1|5799.3|25985
1612897200000|2021-02-09 19:00:00|5815.8|5813|5828.1|5825.3|5841.1|5838.3|5815.4|5812.6|59742
1612900800000|2021-02-09 20:00:00|5828.5|5825.7|5829.4|5826.6|5836.4|5833.6|5825.1|5822.3|7878
1612904400000|2021-02-09 21:00:00|5829.1|5826.3|5834.1|5831.3|5844.1|5841.3|5822.1|5819.3|6208
1612911600000|2021-02-09 23:00:00|5835.4|5832.6|5832|5829.2|5839.4|5836.6|5829.4|5826.6|1308
1612915200000|2021-02-10 00:00:00|5831.4|5828.6|5829|5826.2|5832|5829.2|5824.4|5821.6|1694
1612918800000|2021-02-10 01:00:00|5828.4|5825.6|5833|5830.2|5834.4|5831.6|5823|5820.2|4646
1612922400000|2021-02-10 02:00:00|5832.7|5829.9|5803.6|5800.8|5832.7|5829.9|5803.3|5800.5|3950
1612926000000|2021-02-10 03:00:00|5804|5801.2|5818|5815.2|5819.6|5816.8|5803|5800.2|2636
1612929600000|2021-02-10 04:00:00|5818.1|5815.3|5819.3|5816.5|5821.3|5818.5|5813|5810.2|1112
1612933200000|2021-02-10 05:00:00|5818.9|5816.1|5825.3|5822.5|5827.4|5824.6|5809.9|5807.1|2901
1612936800000|2021-02-10 06:00:00|5824.9|5822.1|5809.6|5806.8|5828.6|5825.8|5807.9|5805.1|5508
1612940400000|2021-02-10 07:00:00|5810.3|5807.5|5821.3|5818.5|5825.6|5822.8|5804|5801.2|5619
1612944000000|2021-02-10 08:00:00|5820.9|5818.1|5828.2|5825.4|5829.1|5826.3|5810.9|5808.1|11653
1612947600000|2021-02-10 09:00:00|5827.2|5824.4|5846.2|5843.4|5860.5|5857.7|5824.6|5821.8|15519
1612951200000|2021-02-10 10:00:00|5845.9|5843.1|5864.2|5861.4|5868.2|5865.4|5845.9|5843.1|8387
1612954800000|2021-02-10 11:00:00|5863.5|5860.7|5855.8|5853|5864.5|5861.7|5852.8|5850|6351
1612958400000|2021-02-10 12:00:00|5856.2|5853.4|5864.8|5862|5866.5|5863.7|5853.5|5850.7|5789
1612962000000|2021-02-10 13:00:00|5865.3|5862.5|5847.2|5844.4|5866.5|5863.7|5846.9|5844.1|17088
1612965600000|2021-02-10 14:00:00|5847.5|5844.7|5819.5|5816.7|5853.2|5850.4|5818.1|5815.3|27521
1612969200000|2021-02-10 15:00:00|5819.9|5817.1|5862.4|5859.6|5863.4|5860.6|5801.9|5799.1|64503
1612972800000|2021-02-10 16:00:00|5862.1|5859.3|5872.4|5869.6|5881.8|5879|5851.1|5848.3|41896
1612976400000|2021-02-10 17:00:00|5871.6|5868.8|5869.7|5866.9|5873.4|5870.6|5836.1|5833.3|30364
1612980000000|2021-02-10 18:00:00|5869.4|5866.6|5854.5|5851.7|5874.1|5871.3|5848.5|5845.7|18814
1612983600000|2021-02-10 19:00:00|5854.2|5851.4|5864.3|5861.5|5869.3|5866.5|5851.8|5849|48536
1612987200000|2021-02-10 20:00:00|5863.7|5860.9|5845.3|5842.5|5865.7|5862.9|5839.7|5836.9|10763
1612990800000|2021-02-10 21:00:00|5844.9|5842.1|5831.3|5828.5|5847.1|5844.3|5824.3|5821.5|5226
1612998000000|2021-02-10 23:00:00|5829.6|5826.8|5826|5823.2|5839|5836.2|5824|5821.2|2400
1613001600000|2021-02-11 00:00:00|5825.9|5823.1|5813.4|5810.6|5828|5825.2|5811.7|5808.9|4624
1613005200000|2021-02-11 01:00:00|5814|5811.2|5813.3|5810.5|5823.4|5820.6|5810.7|5807.9|4361
1613008800000|2021-02-11 02:00:00|5813.7|5810.9|5828|5825.2|5829|5826.2|5810.3|5807.5|3046
1613012400000|2021-02-11 03:00:00|5827.6|5824.8|5823.9|5821.1|5829.1|5826.3|5819.2|5816.4|2486
1613016000000|2021-02-11 04:00:00|5824.6|5821.8|5829.5|5826.7|5838.9|5836.1|5823.9|5821.1|3458
1613019600000|2021-02-11 05:00:00|5828.9|5826.1|5828.9|5826.1|5833.9|5831.1|5825.9|5823.1|1325
1613023200000|2021-02-11 06:00:00|5828.2|5825.4|5833.5|5830.7|5834.1|5831.3|5823.5|5820.7|1881
1613026800000|2021-02-11 07:00:00|5833.9|5831.1|5828.5|5825.7|5838.8|5836|5822.9|5820.1|5538
1613030400000|2021-02-11 08:00:00|5828.9|5826.1|5822.9|5820.1|5836.1|5833.3|5815.5|5812.7|8241
1613034000000|2021-02-11 09:00:00|5822.5|5819.7|5823.3|5820.5|5836.8|5834|5813.9|5811.1|6787
1613037600000|2021-02-11 10:00:00|5823.5|5820.7|5828.4|5825.6|5831|5828.2|5812.1|5809.3|4765
1613041200000|2021-02-11 11:00:00|5828.2|5825.4|5820.4|5817.6|5829.8|5827|5803.4|5800.6|9080
1613044800000|2021-02-11 12:00:00|5820.8|5818|5814.9|5812.1|5825.8|5823|5809.4|5806.6|5825
1613048400000|2021-02-11 13:00:00|5814.4|5811.6|5848|5845.2|5849|5846.2|5814.4|5811.6|19777
1613052000000|2021-02-11 14:00:00|5848.1|5845.3|5843|5840.2|5861.2|5858.4|5837.8|5835|34158
1613055600000|2021-02-11 15:00:00|5843.8|5841|5836.1|5833.3|5852.1|5849.3|5833.5|5830.7|29173
1613059200000|2021-02-11 16:00:00|5836.5|5833.7|5836.5|5833.7|5852.1|5849.3|5833.1|5830.3|22647
1613062800000|2021-02-11 17:00:00|5836.7|5833.9|5826.5|5823.7|5837.1|5834.3|5810.5|5807.7|26661
1613066400000|2021-02-11 18:00:00|5825.5|5822.7|5821.5|5818.7|5831.5|5828.7|5813.7|5810.9|13562
1613070000000|2021-02-11 19:00:00|5821.7|5818.9|5787.6|5784.8|5825.7|5822.9|5783.2|5780.4|63131
1613073600000|2021-02-11 20:00:00|5787.2|5784.4|5792.6|5789.8|5793|5790.2|5780.2|5777.4|12735
1613077200000|2021-02-11 21:00:00|5792.2|5789.4|5785.1|5782.3|5794.6|5791.8|5778.2|5775.4|5802
1613084400000|2021-02-11 23:00:00|5786.1|5783.3|5790.2|5787.4|5790.9|5788.1|5783.9|5781.1|867
1613088000000|2021-02-12 00:00:00|5790.6|5787.8|5778.5|5775.7|5790.9|5788.1|5775.9|5773.1|1479
1613091600000|2021-02-12 01:00:00|5779.1|5776.3|5772.1|5769.3|5782.9|5780.1|5765.9|5763.1|2481
1613095200000|2021-02-12 02:00:00|5771.9|5769.1|5766.9|5764.1|5773.1|5770.3|5765.1|5762.3|1528
1613098800000|2021-02-12 03:00:00|5766.5|5763.7|5776.1|5773.3|5778.1|5775.3|5765.1|5762.3|1097
1613102400000|2021-02-12 04:00:00|5776.5|5773.7|5774.1|5771.3|5779.1|5776.3|5773.1|5770.3|806
1613106000000|2021-02-12 05:00:00|5773.9|5771.1|5777.5|5774.7|5783.1|5780.3|5773.1|5770.3|1156
1613109600000|2021-02-12 06:00:00|5777.9|5775.1|5767.1|5764.3|5778.9|5776.1|5765.1|5762.3|1594
1613113200000|2021-02-12 07:00:00|5766.9|5764.1|5775.1|5772.3|5776.4|5773.6|5757.8|5755|5851
1613116800000|2021-02-12 08:00:00|5775.8|5773|5740|5737.2|5779.1|5776.3|5739.8|5737|12836
1613120400000|2021-02-12 09:00:00|5740.4|5737.6|5768|5765.2|5771|5768.2|5734|5731.2|10043
1613124000000|2021-02-12 10:00:00|5767.4|5764.6|5782.8|5780|5788|5785.2|5764.4|5761.6|7687
1613127600000|2021-02-12 11:00:00|5782.9|5780.1|5763|5760.2|5782.9|5780.1|5755.8|5753|12508
1613131200000|2021-02-12 12:00:00|5763.4|5760.6|5780.4|5777.6|5788|5785.2|5762.8|5760|8245
1613134800000|2021-02-12 13:00:00|5780.8|5778|5804.4|5801.6|5807.8|5805|5780.8|5778|15734
1613138400000|2021-02-12 14:00:00|5805|5802.2|5839.8|5837|5844.6|5841.8|5793.4|5790.6|57622
1613142000000|2021-02-12 15:00:00|5839|5836.2|5843.5|5840.7|5856.5|5853.2|5831.5|5828.7|29427
1613145600000|2021-02-12 16:00:00|5843.7|5840.9|5942.7|5939.9|5964.3|5961.5|5835.7|5832.9|72303
1613149200000|2021-02-12 17:00:00|5943.3|5940.5|5953.3|5950.5|5975.3|5972.5|5926.7|5923.9|45763
1613152800000|2021-02-12 18:00:00|5952.9|5950.1|5957.9|5955.1|5963.8|5961|5941.3|5938.5|24141
1613156400000|2021-02-12 19:00:00|5957.7|5954.9|5946.3|5943.5|5961.7|5958.9|5931.7|5928.9|35407
1613160000000|2021-02-12 20:00:00|5946.7|5943.9|5958.7|5955.9|5960.2|5957.4|5944.7|5941.9|11751
1613163600000|2021-02-12 21:00:00|5958.8|5956|5966.7|5956.7|5969.3|5966.5|5953.3|5950.5|8846
1613343600000|2021-02-14 23:00:00|5988.8|5986|6023.5|6020.7|6060.7|6053.9|5986.7|5982.2|23466
1613347200000|2021-02-15 00:00:00|6023|6020.2|6033.5|6030.7|6040.1|6037.3|6016.5|6013.7|4441
1613350800000|2021-02-15 01:00:00|6033.6|6030.8|6071.1|6068.3|6078.1|6075.3|6033.5|6030.7|6835
1613354400000|2021-02-15 02:00:00|6070.6|6067.8|6066.2|6063.4|6081|6078.2|6056|6053.2|5510
1613358000000|2021-02-15 03:00:00|6066.6|6063.8|6066.9|6064.1|6070.9|6068.1|6053.2|6050.4|4086
1613361600000|2021-02-15 04:00:00|6067|6064.2|6063.9|6061.1|6070.9|6068.1|6059.9|6057.1|1804
1613365200000|2021-02-15 05:00:00|6064|6061.2|6072.8|6070|6076.9|6074.1|6063.9|6061.1|2039
1613368800000|2021-02-15 06:00:00|6072.3|6069.5|6062.4|6059.6|6076.7|6073.9|6060.8|6058|2723
1613372400000|2021-02-15 07:00:00|6062.8|6060|6041.7|6038.9|6064.9|6062.1|6039.8|6037|7370
1613376000000|2021-02-15 08:00:00|6041.2|6038.4|6030.8|6028|6065.9|6063.1|6028.9|6026.1|12091
1613379600000|2021-02-15 09:00:00|6030.3|6027.5|6043.8|6041|6049.3|6046.5|6028.9|6026.1|7323
1613383200000|2021-02-15 10:00:00|6043.9|6041.1|6045.3|6042.5|6056.3|6053.5|6031.8|6029|6543
1613386800000|2021-02-15 11:00:00|6045.2|6042.4|6057.3|6054.5|6064.8|6062|6038.8|6036|7059
1613390400000|2021-02-15 12:00:00|6057.8|6055|6049.7|6046.9|6059.8|6057|6041.8|6039|6008
1613394000000|2021-02-15 13:00:00|6049.2|6046.4|6038.4|6035.6|6052.6|6049.8|6038.4|6035.6|11930
1613397600000|2021-02-15 14:00:00|6037.4|6034.6|6017.1|6014.3|6048.3|6045.5|6008|6005.2|29370
1613401200000|2021-02-15 15:00:00|6017|6014.2|6031.5|6028.7|6034.9|6032.1|6004.9|6002.1|20238
1613404800000|2021-02-15 16:00:00|6031.1|6028.3|6014.8|6012|6049.4|6046.6|6008.2|6005.4|21417
1613408400000|2021-02-15 17:00:00|6013.8|6011|6009.1|6006.3|6036.7|6033.9|5992.1|5989.3|18746
1613430000000|2021-02-15 23:00:00|6020.5|6016.5|6006.8|6004|6024|6021.1|6001.3|5998.5|10000
1613433600000|2021-02-16 00:00:00|6007.4|6004.6|6012.7|6009.9|6021.3|6018.5|6005.3|6002.5|2359
1613437200000|2021-02-16 01:00:00|6012.2|6009.4|6018.2|6015.4|6019.2|6016.4|6000.3|5997.5|5171
1613440800000|2021-02-16 02:00:00|6017.7|6014.9|6022.2|6019.4|6023.2|6020.4|6013.2|6010.4|2021
1613444400000|2021-02-16 03:00:00|6021.3|6018.5|6031.2|6028.4|6031.2|6028.4|6015.2|6012.4|3728
1613448000000|2021-02-16 04:00:00|6030.7|6027.9|6026.7|6023.9|6030.7|6027.9|6023.2|6020.4|1086
1613451600000|2021-02-16 05:00:00|6027.2|6024.4|6009.7|6006.9|6029.2|6026.4|6003.7|6000.9|2419
1613455200000|2021-02-16 06:00:00|6009.3|6006.5|6017.2|6014.4|6022.2|6019.4|6006.7|6003.9|2027
1613458800000|2021-02-16 07:00:00|6017.3|6014.5|6008.7|6005.9|6020.2|6017.4|6003.2|6000.4|4133
1613462400000|2021-02-16 08:00:00|6009.2|6006.4|5997.1|5994.3|6013.2|6010.4|5975.1|5972.3|11387
1613466000000|2021-02-16 09:00:00|5997.2|5994.4|5988.6|5985.8|5997.2|5994.4|5957.1|5954.3|10104
1613469600000|2021-02-16 10:00:00|5989.1|5986.3|5977.6|5974.8|5991.2|5988.4|5972.1|5969.3|4424
1613473200000|2021-02-16 11:00:00|5977.1|5974.3|5990.1|5987.3|5990.6|5987.8|5971.2|5968.4|5053
1613476800000|2021-02-16 12:00:00|5989.6|5986.8|5965.1|5962.3|5994.1|5991.3|5960.1|5957.3|9095
1613480400000|2021-02-16 13:00:00|5964.1|5961.3|5982.5|5979.7|5983|5980.2|5949.4|5946.6|27031
1613484000000|2021-02-16 14:00:00|5982.6|5979.8|6007.8|6005|6019.9|6017.1|5935.9|5933.1|46952
1613487600000|2021-02-16 15:00:00|6008.3|6005.5|5996.1|5993.3|6015.4|6012.6|5964.8|5962|35742
1613491200000|2021-02-16 16:00:00|5995.7|5992.9|5980.5|5977.7|6002.1|5999.3|5966.1|5963.3|33057
1613494800000|2021-02-16 17:00:00|5981|5978.2|5987.6|5984.8|5999.6|5996.8|5961.5|5958.7|16135
1613498400000|2021-02-16 18:00:00|5987.7|5984.9|5998.3|5995.5|5999.8|5997|5981.6|5978.8|12765
1613502000000|2021-02-16 19:00:00|5998.7|5995.9|6011.8|6009|6019.8|6017|5993.8|5991|24405
1613505600000|2021-02-16 20:00:00|6011.3|6008.5|6025.7|6022.9|6030.7|6027.9|6008.7|6005.9|8749
1613509200000|2021-02-16 21:00:00|6025.6|6022.8|6018.7|6015.9|6026.7|6023.9|6010.7|6007.9|3439
1613516400000|2021-02-16 23:00:00|6026.2|6023.4|6002.2|5999.4|6026.2|6023.4|5995.8|5993|2324
1613520000000|2021-02-17 00:00:00|6001.8|5999|5990.1|5987.3|6004.3|6001.5|5988.6|5985.8|2127
1613523600000|2021-02-17 01:00:00|5989.7|5986.9|5987.1|5984.3|5991.7|5988.9|5959.7|5956.9|4535
1613527200000|2021-02-17 02:00:00|5987.6|5984.8|5994.7|5991.9|5998.6|5995.8|5979.6|5976.8|2582
1613530800000|2021-02-17 03:00:00|5995.1|5992.3|6011.1|6008.3|6028.6|6025.8|5993.7|5990.9|3568
1613534400000|2021-02-17 04:00:00|6010.7|6007.9|6011.7|6008.9|6013.1|6010.3|6003.6|6000.8|1200
1613538000000|2021-02-17 05:00:00|6012.1|6009.3|6015.7|6012.9|6022.7|6019.9|6006.6|6003.8|1939
1613541600000|2021-02-17 06:00:00|6015.2|6012.4|6018.7|6015.9|6024.7|6021.9|6014.2|6011.4|1952
1613545200000|2021-02-17 07:00:00|6019.7|6016.9|6049.6|6046.8|6059.7|6056.9|6017.2|6014.4|7291
1613548800000|2021-02-17 08:00:00|6049.2|6046.4|6051.6|6048.8|6066.6|6063.8|6034.7|6031.9|8978
1613552400000|2021-02-17 09:00:00|6052.1|6049.3|6032.2|6029.4|6056.7|6053.9|6027.7|6024.9|8192
1613556000000|2021-02-17 10:00:00|6032.6|6029.8|6059.7|6056.9|6064.7|6061.9|6029.2|6026.4|6459
1613559600000|2021-02-17 11:00:00|6059.2|6056.4|6071.7|6068.9|6079.7|6076.9|6056.7|6053.9|5919
1613563200000|2021-02-17 12:00:00|6071.2|6068.4|6092.7|6089.9|6092.7|6089.9|6070.2|6067.4|5573
1613566800000|2021-02-17 13:00:00|6108.6|6105.8|6078.6|6075.8|6110.6|6107.8|6073.6|6070.8|15722
1613570400000|2021-02-17 14:00:00|6077.6|6074.8|6022.6|6019.8|6085.5|6082.7|5956.4|5953.6|66080
1613574000000|2021-02-17 15:00:00|6022|6019.2|6043.2|6040.4|6053.1|6050.3|6010.6|6007.8|23106
1613577600000|2021-02-17 16:00:00|6043.6|6040.8|6041.7|6038.9|6045.7|6042.9|6014.7|6011.9|18270
1613581200000|2021-02-17 17:00:00|6042.7|6039.9|6069.7|6066.9|6071.7|6068.9|6024.7|6021.9|11984
1613584800000|2021-02-17 18:00:00|6069.2|6066.4|6096.3|6093.5|6103.8|6101|6066.7|6063.9|19331
1613588400000|2021-02-17 19:00:00|6096.7|6093.9|6122.8|6120|6131.8|6129|6085.7|6082.9|26260
1613592000000|2021-02-17 20:00:00|6121.8|6119|6123.9|6121.1|6130.3|6127.5|6117.8|6115|4846
1613595600000|2021-02-17 21:00:00|6124.4|6121.6|6174.4|6171.6|6174.9|6172.1|6122.9|6118.5|5362
1613602800000|2021-02-17 23:00:00|6167.4|6164.6|6175.1|6172.3|6175.6|6172.8|6142.9|6140|2955
1613606400000|2021-02-18 00:00:00|6175|6172.2|6193.1|6190.3|6193.1|6190.3|6173.1|6170.3|13862
1613610000000|2021-02-18 01:00:00|6193|6190.2|6188.3|6185.5|6229.3|6226.5|6178.8|6176|17570
1613613600000|2021-02-18 02:00:00|6187.8|6185|6199.8|6197|6209.8|6207|6181.8|6179|7223
1613617200000|2021-02-18 03:00:00|6200.8|6198|6176.8|6174|6203.8|6201|6173.8|6171|4686
1613620800000|2021-02-18 04:00:00|6176.3|6173.5|6175.8|6173|6182.8|6180|6164.8|6162|3460
1613624400000|2021-02-18 05:00:00|6175.3|6172.5|6174.8|6172|6187.8|6185|6169.8|6167|3963
1613628000000|2021-02-18 06:00:00|6174.3|6171.5|6160.8|6158|6180.8|6178|6155.8|6153|5413
1613631600000|2021-02-18 07:00:00|6161.3|6158.5|6171.8|6169|6174.8|6172|6157.8|6155|6206
1613635200000|2021-02-18 08:00:00|6171.3|6168.5|6166.8|6164|6186.8|6184|6150.8|6148|17552
1613638800000|2021-02-18 09:00:00|6165.8|6163|6147.8|6145|6169.8|6167|6133.8|6131|11070
1613642400000|2021-02-18 10:00:00|6148.8|6146|6119.8|6117|6151.8|6149|6113.8|6111|10128
1613646000000|2021-02-18 11:00:00|6120.8|6118|6139.9|6137.1|6140.9|6138.1|6104.8|6102|11767
1613649600000|2021-02-18 12:00:00|6140.3|6137.5|6159.9|6157.1|6163.9|6161.1|6138.9|6136.1|11222
1613653200000|2021-02-18 13:00:00|6160.8|6158|6147.9|6145.1|6169.9|6167.1|6142.9|6140.1|21994
1613656800000|2021-02-18 14:00:00|6146.9|6144.1|6125.4|6122.6|6167.9|6165.1|6114.9|6112.1|44535
1613660400000|2021-02-18 15:00:00|6125.9|6123.1|6067.5|6063.5|6125.9|6123.1|6037.9|6035.1|59026
1613664000000|2021-02-18 16:00:00|6066.4|6063.6|6111.9|6109.1|6140.9|6138.1|6066.4|6060|521967
1613667600000|2021-02-18 17:00:00|6111.4|6108.6|6073.9|6071.1|6112.9|6110.1|6068.9|6065|29167
1613671200000|2021-02-18 18:00:00|6074.4|6071.6|5994.9|5992.1|6078.9|6076.1|5986.4|5983.6|43199
1613674800000|2021-02-18 19:00:00|5995.9|5993.1|6041.9|6039.1|6069.9|6067.1|5982.9|5980.1|43202
1613678400000|2021-02-18 20:00:00|6042.4|6039.6|6009.9|6007.1|6042.4|6039.6|5990.9|5988.1|12354
1613682000000|2021-02-18 21:00:00|6008.9|6006.1|6028.9|6026.1|6030.9|6028.1|6002.9|6000.1|4468
1613689200000|2021-02-18 23:00:00|6016.9|6014.1|5973.4|5970.6|6018.9|6016.1|5966.9|5964.1|281029
1613692800000|2021-02-19 00:00:00|5973.9|5971.1|5975.9|5973.1|5988|5982.1|5961.9|5959.1|6539
1613696400000|2021-02-19 01:00:00|5976.4|5973.6|5929.8|5927|5978.9|5976.1|5917.8|5915|19929
1613700000000|2021-02-19 02:00:00|5929.3|5926.5|5901.8|5899|5930.8|5928|5860.8|5858|17922
1613703600000|2021-02-19 03:00:00|5900.8|5898|5937.7|5934.9|5940.7|5937.9|5897.8|5895|8179
1613707200000|2021-02-19 04:00:00|5937.2|5934.4|5948.7|5945.9|5962.7|5959.9|5933.7|5930.9|4169
1613710800000|2021-02-19 05:00:00|5949.2|5946.4|5973.7|5970.9|5977.7|5974.9|5949.2|5946.4|5134
1613714400000|2021-02-19 06:00:00|5973.2|5970.4|5986.6|5983.8|5992.6|5989.8|5964.6|5961.8|7103
1613718000000|2021-02-19 07:00:00|5987.1|5984.3|5952.6|5949.8|6001.1|5998.3|5939.6|5936.8|10640
1613721600000|2021-02-19 08:00:00|5953.6|5950.8|5949.5|5946.7|5955.6|5952.8|5894.6|5891.8|18536
1613725200000|2021-02-19 09:00:00|5949|5946.2|5951.5|5948.7|5991.5|5988.7|5934.6|5931.8|15337
1613728800000|2021-02-19 10:00:00|5951|5948.2|5928.5|5925.7|5969.5|5966.7|5927.5|5924.7|12469
1613732400000|2021-02-19 11:00:00|5927.5|5924.7|5919.5|5916.7|5945|5942.2|5897.5|5894.7|13262
1613736000000|2021-02-19 12:00:00|5920.5|5917.7|5949.4|5946.6|5965.4|5962.6|5920.5|5917.7|13406
1613739600000|2021-02-19 13:00:00|5950.4|5947.6|5977.3|5974.5|5979.3|5976.5|5928.9|5926.1|30473
1613743200000|2021-02-19 14:00:00|5978.3|5975.5|6027.3|6024.5|6032.3|6029.5|5973.4|5970.6|50445
1613746800000|2021-02-19 15:00:00|6027.8|6025|6011.3|6008.5|6030.3|6027.5|5977.4|5974.6|42853
1613750400000|2021-02-19 16:00:00|6012.3|6009.5|5949.4|5946.6|6015.3|6012.5|5944.4|5941.6|44783
1613754000000|2021-02-19 17:00:00|5948.9|5946.1|5931.3|5928.5|5969.4|5966.6|5919.3|5916.5|41427
1613757600000|2021-02-19 18:00:00|5932.3|5929.5|5965.2|5962.4|5969.2|5966.4|5881.4|5878.6|40836
1613761200000|2021-02-19 19:00:00|5964.2|5961.4|5901.3|5898.5|5965.2|5962.4|5890.3|5887.5|47437
1613764800000|2021-02-19 20:00:00|5902.3|5899.5|5903.2|5900.4|5915.2|5912.4|5889.3|5886.5|13579
1613768400000|2021-02-19 21:00:00|5904.2|5901.4|5903.7|5900.9|5920.3|5912.4|5890.2|5887.4|4414
1613948400000|2021-02-21 23:00:00|5892.2|5888.2|5963.7|5960.9|5970.6|5967.8|5884.3|5876.3|8316
1613952000000|2021-02-22 00:00:00|5963.2|5960.4|5982.7|5979.9|5985.8|5983|5959.6|5956.8|6006
1613955600000|2021-02-22 01:00:00|5982.6|5979.8|5971.6|5968.8|6002.1|5999.3|5965.7|5962.9|7610
1613959200000|2021-02-22 02:00:00|5971.1|5968.3|5977.6|5974.8|5985.6|5982.8|5959.7|5956.9|5673
1613962800000|2021-02-22 03:00:00|5978.1|5975.3|5980.6|5977.8|5988.7|5985.9|5972.7|5969.9|5383
1613966400000|2021-02-22 04:00:00|5981.5|5978.7|5997.6|5994.8|5998.6|5995.8|5979.6|5976.8|3121
1613970000000|2021-02-22 05:00:00|5996.6|5993.8|6008.6|6005.8|6011.4|6008.6|5990.5|5987.7|5885
1613973600000|2021-02-22 06:00:00|6008.5|6005.7|5996.6|5993.8|6016.5|6013.7|5991.6|5988.8|6311
1613977200000|2021-02-22 07:00:00|5995.6|5992.8|5969.1|5966.3|5995.6|5992.8|5962.6|5959.8|9219
1613980800000|2021-02-22 08:00:00|5968.6|5965.8|5963.4|5960.6|5987.6|5984.8|5949.6|5946.8|17964
1613984400000|2021-02-22 09:00:00|5962.4|5959.6|5952.2|5949.4|5985.7|5982.9|5941.7|5938.9|15922
1613988000000|2021-02-22 10:00:00|5952.1|5949.3|5950.6|5947.8|5975.6|5972.8|5947.7|5944.9|7112
1613991600000|2021-02-22 11:00:00|5949.7|5946.9|5968.6|5965.8|5980.5|5977.7|5947.7|5944.9|7651
1613995200000|2021-02-22 12:00:00|5968.2|5965.4|5975.4|5972.6|5995.4|5992.6|5967.6|5964.8|10733
1613998800000|2021-02-22 13:00:00|5976.3|5973.5|6037.3|6034.5|6048.8|6046|5972.9|5970.1|31808
1614002400000|2021-02-22 14:00:00|6036.9|6034.1|6076.9|6074.1|6084.9|6082.1|6019.1|6016.3|59640
1614006000000|2021-02-22 15:00:00|6077.4|6074.6|6108.6|6105.8|6124.2|6121.4|6076.9|6074.1|50290
1614009600000|2021-02-22 16:00:00|6108.5|6105.7|6115.6|6112.8|6118.7|6115.9|6086.8|6084|30334
1614013200000|2021-02-22 17:00:00|6115.7|6112.9|6105.8|6103|6121.6|6118.8|6094.8|6092|18323
1614016800000|2021-02-22 18:00:00|6106.7|6103.9|6140.5|6137.7|6142.5|6139.7|6090.3|6087.5|29274
1614020400000|2021-02-22 19:00:00|6140.4|6137.6|6162.9|6160.1|6179.7|6176.9|6127.5|6124.7|53799
1614024000000|2021-02-22 20:00:00|6162.8|6160|6155.9|6153.1|6162.9|6160.1|6144.2|6141.4|12637
1614027600000|2021-02-22 21:00:00|6155.4|6152.6|6217.1|6214.3|6219.1|6216.3|6154.9|6152.1|9564
1614034800000|2021-02-22 23:00:00|6207|6204.2|6158.5|6155.7|6212|6206.2|6158.1|6155.3|5104
1614038400000|2021-02-23 00:00:00|6159|6156.2|6175.1|6172.3|6196.1|6193.3|6150.7|6147.9|5293
1614042000000|2021-02-23 01:00:00|6175.2|6172.4|6253.2|6250.4|6259.8|6257|6167.1|6164.3|18453
1614045600000|2021-02-23 02:00:00|6252.7|6249.9|6283.2|6280.4|6296.6|6293.8|6244.7|6241.9|11921
1614049200000|2021-02-23 03:00:00|6283.3|6280.5|6250.4|6247.6|6283.7|6280.9|6234.7|6231.9|10110
1614052800000|2021-02-23 04:00:00|6250.2|6247.4|6264.9|6262.1|6267.4|6264.6|6245.3|6242.5|3224
1614056400000|2021-02-23 05:00:00|6265.9|6263.1|6270.8|6268|6273.8|6271|6260.8|6258|4002
1614060000000|2021-02-23 06:00:00|6269.9|6267.1|6243.1|6240.3|6273.8|6271|6239.1|6236.3|7013
1614063600000|2021-02-23 07:00:00|6243.2|6240.4|6251.9|6249.1|6261.4|6258.6|6228.1|6225.3|9164
1614067200000|2021-02-23 08:00:00|6252.3|6249.5|6269.8|6267|6282.4|6279.6|6232.9|6230.1|16863
1614070800000|2021-02-23 09:00:00|6269.7|6266.9|6209.9|6207.1|6269.8|6267|6205|6202.2|20337
1614074400000|2021-02-23 10:00:00|6209.5|6206.7|6229.6|6226.8|6234.6|6231.8|6195.9|6193.1|16971
1614078000000|2021-02-23 11:00:00|6229.5|6226.7|6208.9|6206.1|6230.6|6227.8|6203.2|6200.4|12203
1614081600000|2021-02-23 12:00:00|6209|6206.2|6211|6208.2|6220.7|6217.9|6186.5|6183.7|17057
1614085200000|2021-02-23 13:00:00|6211.9|6209.1|6158.8|6156|6214|6211.2|6156.8|6154|33384
1614088800000|2021-02-23 14:00:00|6158.7|6155.9|6122.9|6120.1|6162.7|6159.9|6065|6062.2|83323
1614092400000|2021-02-23 15:00:00|6122|6119.2|6115.1|6112.3|6185.7|6182.9|6110.5|6107.7|56504
1614096000000|2021-02-23 16:00:00|6116|6113.2|6158.6|6155.8|6172.4|6169.6|6115|6112.2|36854
1614099600000|2021-02-23 17:00:00|6158.1|6155.3|6144.7|6141.9|6171.5|6168.7|6141.8|6139|19773
1614103200000|2021-02-23 18:00:00|6145.7|6142.9|6166.8|6164|6188.2|6182.8|6141.8|6139|29386
1614106800000|2021-02-23 19:00:00|6166|6163.2|6193.6|6190.8|6196.6|6193.8|6153|6150.2|29120
1614110400000|2021-02-23 20:00:00|6192.6|6189.8|6195.9|6193.1|6209.9|6207.1|6186.6|6183.8|10725
1614114000000|2021-02-23 21:00:00|6195.8|6193|6117.2|6114.4|6198.8|6196|6107.9|6104.9|18014
1614121200000|2021-02-23 23:00:00|6124.8|6122|6122.2|6119.4|6137.3|6134.5|6114.3|6111.5|2616
1614124800000|2021-02-24 00:00:00|6121.8|6119|6119.2|6116.4|6129.2|6126.4|6116.3|6111.5|2412
1614128400000|2021-02-24 01:00:00|6119.6|6116.8|6132|6129.2|6138|6135.2|6098.3|6095.5|9442
1614132000000|2021-02-24 02:00:00|6132.1|6129.3|6110.2|6107.4|6133.6|6130.8|6102.2|6099.4|4748
1614135600000|2021-02-24 03:00:00|6111|6108.2|6113.1|6110.3|6115.1|6112.3|6101.1|6098.3|3509
1614139200000|2021-02-24 04:00:00|6113.2|6110.4|6112.2|6109.4|6119|6116.2|6107.1|6104.3|1810
1614142800000|2021-02-24 05:00:00|6111.8|6109|6111.1|6108.3|6114.1|6111.3|6094.2|6090|5403
1614146400000|2021-02-24 06:00:00|6110.2|6107.4|6130|6127.2|6133.5|6130.7|6096.1|6093.3|6887
1614150000000|2021-02-24 07:00:00|6129.2|6126.4|6136|6133.2|6147|6144.2|6125.9|6123.1|6836
1614153600000|2021-02-24 08:00:00|6135.9|6133.1|6140|6137.2|6157.9|6155.1|6128|6125.2|11958
1614157200000|2021-02-24 09:00:00|6139.9|6137.1|6193.7|6190.9|6195.8|6193|6131.1|6128.3|13543
1614160800000|2021-02-24 10:00:00|6192.8|6190|6199.7|6196.9|6212.8|6210|6181|6178.2|12456
1614164400000|2021-02-24 11:00:00|6199.6|6196.8|6219.6|6216.8|6220.5|6217.7|6193.9|6191.1|9105
1614168000000|2021-02-24 12:00:00|6219.5|6216.7|6225.5|6222.7|6237.4|6234.6|6213.4|6210.6|11580
1614171600000|2021-02-24 13:00:00|6225.4|6222.6|6180.8|6178|6247.8|6245|6174.1|6171.3|32934
1614175200000|2021-02-24 14:00:00|6180|6177.2|6268.7|6265.9|6269.9|6267.1|6179.8|6177|58199
1614178800000|2021-02-24 15:00:00|6268.8|6266|6290.7|6287.9|6328|6325.2|6244|6238.4|76781
1614182400000|2021-02-24 16:00:00|6290.6|6287.8|6302.2|6299.4|6333.3|6330.5|6280.5|6277.7|40531
1614186000000|2021-02-24 17:00:00|6302.3|6299.5|6293|6290.2|6325.1|6322.3|6291.2|6288.4|28473
1614189600000|2021-02-24 18:00:00|6293.1|6290.3|6323.6|6320.8|6325.4|6322.6|6275.1|6272.3|26559
1614193200000|2021-02-24 19:00:00|6323|6320.2|6313.3|6310.5|6332.6|6329.8|6309.3|6306.5|24650
1614196800000|2021-02-24 20:00:00|6313.2|6310.4|6322.2|6319.4|6323.3|6320.5|6307.2|6304.4|5939
1614200400000|2021-02-24 21:00:00|6322.3|6319.5|6342.8|6340|6347.1|6344.3|6322.3|6319.5|6791
1614207600000|2021-02-24 23:00:00|6342.3|6339.5|6351.5|6348.7|6362.9|6360.1|6331.5|6328.7|3369
1614211200000|2021-02-25 00:00:00|6351|6348.2|6339.8|6337|6354.9|6352.1|6333.1|6330.3|2877
1614214800000|2021-02-25 01:00:00|6339.9|6337.1|6336.9|6334.1|6353.3|6350.5|6320.9|6318.1|7892
1614218400000|2021-02-25 02:00:00|6337.6|6334.8|6334|6331.2|6350.9|6348.1|6332.5|6329.7|5192
1614222000000|2021-02-25 03:00:00|6334.4|6331.6|6325.6|6322.8|6343|6340.2|6324.2|6321.4|3691
1614225600000|2021-02-25 04:00:00|6325.1|6322.3|6303.1|6300.3|6328.1|6325.3|6303.1|6300.3|3696
1614229200000|2021-02-25 05:00:00|6304|6301.2|6334.9|6332.1|6352.8|6350|6303.1|6300.3|7230
1614232800000|2021-02-25 06:00:00|6334|6331.2|6336.2|6333.4|6341|6338.2|6323.9|6321.1|4363
1614236400000|2021-02-25 07:00:00|6336.3|6333.5|6369.8|6367|6371.9|6369.1|6328.8|6326|8479
1614240000000|2021-02-25 08:00:00|6369.9|6367.1|6368|6365.2|6373.9|6371.1|6352.1|6349.3|12938
1614243600000|2021-02-25 09:00:00|6367.9|6365.1|6345.9|6343.1|6374.9|6372.1|6335.1|6332.3|11092
1614247200000|2021-02-25 10:00:00|6346.6|6343.8|6333.9|6331.1|6347.1|6344.3|6324|6321.2|8316
1614250800000|2021-02-25 11:00:00|6334.1|6331.3|6332.9|6330.1|6339|6336.2|6317.2|6314.4|8686
1614254400000|2021-02-25 12:00:00|6333|6330.2|6347.9|6345.1|6352.8|6350|6326.9|6324.1|9184
1614258000000|2021-02-25 13:00:00|6347.8|6345|6307.2|6304.4|6348.9|6346.1|6307.1|6304.3|22681
1614261600000|2021-02-25 14:00:00|6308|6305.2|6284.2|6281.4|6316.1|6313.3|6261.4|6258.6|54909
1614265200000|2021-02-25 15:00:00|6283.9|6281.1|6307.3|6304.5|6333|6330.2|6277.9|6275.1|48839
1614268800000|2021-02-25 16:00:00|6307.7|6304.9|6359.1|6356.3|6375.5|6372.7|6306.2|6303.4|66944
1614272400000|2021-02-25 17:00:00|6359|6356.2|6327.7|6324.9|6361.6|6358.8|6321.9|6319.1|38277
1614276000000|2021-02-25 18:00:00|6326.9|6324.1|6314.9|6312.1|6332.6|6329.8|6286.9|6284.1|33863
1614279600000|2021-02-25 19:00:00|6314.7|6311.9|6327.5|6324.7|6362.2|6359.4|6308.9|6306.1|37300
1614283200000|2021-02-25 20:00:00|6327.6|6324.8|6330.7|6327.9|6348.3|6345.5|6320.6|6317.8|11619
1614286800000|2021-02-25 21:00:00|6330.5|6327.7|6341|6338.2|6355.8|6353|6321.9|6319.1|6173
1614294000000|2021-02-25 23:00:00|6335.1|6325.1|6336.5|6333.7|6350|6347.2|6310.2|6304.3|3656
1614297600000|2021-02-26 00:00:00|6336.4|6333.6|6327.5|6324.7|6339.9|6337.1|6304.4|6301.6|4843
1614301200000|2021-02-26 01:00:00|6327.9|6325.1|6318.4|6315.6|6332.5|6329.7|6276.3|6273.5|12179
1614304800000|2021-02-26 02:00:00|6319.2|6316.4|6308.4|6305.6|6332.5|6329.7|6301.4|6298.6|5653
1614308400000|2021-02-26 03:00:00|6308|6305.2|6308.3|6305.5|6319.2|6316.4|6300.7|6297.9|3103
1614312000000|2021-02-26 04:00:00|6308.7|6305.9|6282.3|6279.5|6313.3|6310.5|6275.2|6272.4|3898
1614315600000|2021-02-26 05:00:00|6283|6280.2|6265|6262.2|6283|6280.2|6249|6246.2|9002
1614319200000|2021-02-26 06:00:00|6265.3|6262.5|6260.3|6257.5|6290|6287.2|6257.1|6254.3|6231
1614322800000|2021-02-26 07:00:00|6259.9|6257.1|6263.4|6260.6|6283.9|6281.1|6246.8|6244|10595
1614326400000|2021-02-26 08:00:00|6263.3|6260.5|6267.1|6264.3|6296.6|6293.8|6248.4|6245.6|15467
1614330000000|2021-02-26 09:00:00|6266.7|6263.9|6287.8|6285|6310.6|6307.8|6266.2|6263.4|13644
1614333600000|2021-02-26 10:00:00|6288.5|6285.7|6297.7|6294.9|6312.7|6309.9|6263.7|6260.9|10202
1614337200000|2021-02-26 11:00:00|6297.8|6295|6207.7|6204.9|6305.2|6302.4|6201.3|6198.5|19569
1614340800000|2021-02-26 12:00:00|6208.1|6205.3|6199.9|6197.1|6239.3|6236.5|6197.4|6194.6|20104
1614344400000|2021-02-26 13:00:00|6199.6|6196.8|6240.8|6238|6246.4|6243.6|6173.3|6170.5|30686
1614348000000|2021-02-26 14:00:00|6241.2|6238.4|6254.6|6251.8|6279.2|6276.4|6224.4|6221.6|39282
1614351600000|2021-02-26 15:00:00|6254.7|6251.9|6220.2|6217.4|6254.7|6251.9|6169.1|6166.3|54885
1614355200000|2021-02-26 16:00:00|6221|6218.2|6217.1|6214.3|6253.6|6250.8|6211.1|6208.3|27767
1614358800000|2021-02-26 17:00:00|6217.2|6214.4|6191.7|6188.9|6232.3|6229.5|6189.6|6186.8|22119
1614362400000|2021-02-26 18:00:00|6192.6|6189.8|6194.3|6191.5|6205.4|6202.6|6179.3|6176.5|18625
1614366000000|2021-02-26 19:00:00|6195|6192.2|6153.5|6150.7|6201.5|6198.7|6128.2|6125.4|44279
1614369600000|2021-02-26 20:00:00|6153.6|6150.8|6149.6|6146.8|6167.6|6164.8|6148.5|6145.7|8391
1614373200000|2021-02-26 21:00:00|6150|6147.2|6159.5|6149.5|6167.4|6164.6|6142.4|6139.6|4566
1614553200000|2021-02-28 23:00:00|6183.9|6179.9|6241.4|6238.6|6244.4|6241.6|6182.1|6174.4|5691
1614556800000|2021-03-01 00:00:00|6241.8|6239|6254.9|6252.1|6257.6|6254.8|6239.9|6237.1|3482
1614560400000|2021-03-01 01:00:00|6254.6|6251.8|6257.4|6254.6|6283.9|6281.1|6251.6|6248.8|12823
1614564000000|2021-03-01 02:00:00|6257.5|6254.7|6244.7|6241.9|6264.4|6261.6|6243.7|6240.9|4316
1614567600000|2021-03-01 03:00:00|6244.5|6241.7|6245.6|6242.8|6253.1|6249.9|6237.9|6235.1|3662
1614571200000|2021-03-01 04:00:00|6245.5|6242.7|6233.6|6230.8|6245.6|6242.8|6227.8|6225|2588
1614574800000|2021-03-01 05:00:00|6233.8|6231|6235.3|6232.5|6252.6|6249.8|6224.8|6222|4673
1614578400000|2021-03-01 06:00:00|6234.8|6232|6250.5|6247.7|6251.7|6248.9|6231.4|6228.6|3506
1614582000000|2021-03-01 07:00:00|6249.7|6246.9|6261.2|6258.4|6265.7|6262.9|6249.7|6246.9|5462
1614585600000|2021-03-01 08:00:00|6260.9|6258.1|6247.6|6244.8|6265.7|6262.9|6242.8|6240|8957
1614589200000|2021-03-01 09:00:00|6247.8|6245|6244.6|6241.8|6264.6|6261.8|6232|6229.2|7985
1614592800000|2021-03-01 10:00:00|6244|6241.2|6221.9|6219.1|6247.8|6245|6217|6214.2|5855
1614596400000|2021-03-01 11:00:00|6222.8|6220|6201.7|6198.9|6226.6|6223.8|6196.9|6194.1|5526
1614600000000|2021-03-01 12:00:00|6201.2|6198.4|6221.1|6218.3|6230.5|6227.7|6193.7|6190.9|10093
1614603600000|2021-03-01 13:00:00|6221.9|6219.1|6163|6160.2|6227.1|6224.3|6162.8|6160|22045
1614607200000|2021-03-01 14:00:00|6162.2|6159.4|6147.2|6144.4|6194|6191.2|6102.6|6099.8|54518
1614610800000|2021-03-01 15:00:00|6147.5|6144.7|6169|6166.2|6190.6|6187.8|6122.2|6119.4|44763
1614614400000|2021-03-01 16:00:00|6169.8|6167|6139.5|6136.7|6186.1|6183.3|6131.9|6129.1|28289
1614618000000|2021-03-01 17:00:00|6140.3|6137.5|6052.7|6049.9|6148.5|6145.7|6051.8|6049|29629
1614621600000|2021-03-01 18:00:00|6053.3|6050.5|6054.2|6051.4|6058.4|6055.6|5990.4|5987.6|56870
1614625200000|2021-03-01 19:00:00|6054.8|6052|6042.4|6039.6|6069|6066.2|6041.4|6038.6|34507
1614628800000|2021-03-01 20:00:00|6042.2|6039.4|6038|6035.2|6048.4|6045.6|6009|6006.2|10610
1614632400000|2021-03-01 21:00:00|6038.2|6035.4|6014.4|6011.6|6040|6037.2|6005.9|6001.2|4498
1614639600000|2021-03-01 23:00:00|6021.6|6018.8|6019.1|6016.3|6031.6|6028.8|6006.8|6004|2643
1614643200000|2021-03-02 00:00:00|6019.4|6016.6|6005|6002.2|6019.4|6016.6|5981.3|5978.5|4881
1614646800000|2021-03-02 01:00:00|6005.3|6002.5|5962.4|5959.6|6026|6023.2|5961.3|5958.5|12528
1614650400000|2021-03-02 02:00:00|5962.6|5959.8|5950|5947.2|5979.8|5977|5938|5935.2|10570
1614654000000|2021-03-02 03:00:00|5949.8|5947|5979.9|5977.1|5981.7|5978.9|5947|5944.2|5000
1614657600000|2021-03-02 04:00:00|5980.1|5977.3|5983.9|5981.1|5997.7|5994.9|5979.9|5977.1|3127
1614661200000|2021-03-02 05:00:00|5983.6|5980.8|5976.9|5974.1|5983.9|5981.1|5958.7|5955.9|5259
1614664800000|2021-03-02 06:00:00|5975.9|5973.1|5980.4|5977.6|6013.8|6011|5968.7|5965.9|8046
1614668400000|2021-03-02 07:00:00|5981|5978.2|5984.4|5981.6|6006.7|6003.9|5976.4|5973.6|6566
1614672000000|2021-03-02 08:00:00|5984.2|5981.4|5972.8|5970|6004.6|6001.8|5969.4|5966.6|10991
1614675600000|2021-03-02 09:00:00|5973.6|5970.8|6058.3|6055.5|6062.3|6059.5|5962.6|5959.8|16133
1614679200000|2021-03-02 10:00:00|6057.5|6054.7|6051.1|6048.3|6078.3|6075.5|6047.1|6044.3|12779
1614682800000|2021-03-02 11:00:00|6050.7|6047.9|6061.5|6058.7|6069.3|6066.5|6044.3|6041.5|7842
1614686400000|2021-03-02 12:00:00|6061.8|6059|6085.9|6083.1|6091.4|6088.6|6049|6046.2|9605
1614690000000|2021-03-02 13:00:00|6085|6082.2|6085|6082.2|6097.2|6094.4|6053.8|6051|25184
1614693600000|2021-03-02 14:00:00|6084.5|6081.7|6039.8|6037|6113.4|6110.6|6004.8|6002|45740
1614697200000|2021-03-02 15:00:00|6039.6|6036.8|6056.3|6053.5|6084.6|6081.8|6031.5|6028.7|33017
1614700800000|2021-03-02 16:00:00|6056|6053.2|6070.2|6067.4|6098|6095.2|6032.2|6029.4|36233
1614704400000|2021-03-02 17:00:00|6070.4|6067.6|6080.9|6078.1|6094.5|6091.7|6067|6064.2|19132
1614708000000|2021-03-02 18:00:00|6081.5|6078.7|6056.2|6053.4|6085.9|6083.1|6051.7|6048.9|16214
1614711600000|2021-03-02 19:00:00|6055.7|6052.9|5956.3|5953.5|6058.5|6055.7|5955.3|5952.5|68650
1614715200000|2021-03-02 20:00:00|5956.9|5954.1|5945.9|5943.1|5976.7|5973.9|5944.7|5941.9|10965
1614718800000|2021-03-02 21:00:00|5946.5|5943.7|5940|5937.2|5962.5|5959.7|5932.5|5928.3|8359
1614726000000|2021-03-02 23:00:00|5949.8|5945.8|5936|5933.2|5957.1|5951.9|5918.6|5915.8|5367
1614729600000|2021-03-03 00:00:00|5936.2|5933.4|5934.2|5931.4|5936.2|5933.4|5929|5926.2|1671
1614733200000|2021-03-03 01:00:00|5933.9|5931.1|5975.4|5972.6|5983.6|5980.8|5931.7|5928.9|10397
1614736800000|2021-03-03 02:00:00|5975.6|5972.8|5989.5|5986.7|5996.6|5993.8|5964.3|5961.5|5129
1614740400000|2021-03-03 03:00:00|5990.1|5987.3|5988.3|5985.5|5995.5|5992.7|5981.5|5978.7|3355
1614744000000|2021-03-03 04:00:00|5988|5985.2|5984.5|5981.7|5991.5|5988.7|5984.5|5981.7|1396
1614747600000|2021-03-03 05:00:00|5984.3|5981.5|5977.2|5974.4|5992.5|5989.7|5976.5|5973.7|3017
1614751200000|2021-03-03 06:00:00|5977.5|5974.7|6000.4|5997.6|6009.4|6006.6|5971.5|5968.7|5335
1614754800000|2021-03-03 07:00:00|6000.9|5998.1|5985.4|5982.6|6002.4|5999.6|5981.4|5978.6|6431
1614758400000|2021-03-03 08:00:00|5984.9|5982.1|5966.4|5963.6|5995.4|5992.6|5966.4|5963.6|10026
1614762000000|2021-03-03 09:00:00|5966.6|5963.8|6062.7|6059.9|6074.9|6072.1|5963.4|5960.6|24550
1614765600000|2021-03-03 10:00:00|6062.1|6059.3|6100.7|6097.9|6101.5|6098.7|6046.7|6043.9|10993
1614769200000|2021-03-03 11:00:00|6100.9|6098.1|6082.9|6080.1|6102.9|6100.1|6069.7|6066.9|9742
1614772800000|2021-03-03 12:00:00|6082.1|6079.3|6061.6|6058.8|6082.6|6079.8|6052.6|6049.8|8254
1614776400000|2021-03-03 13:00:00|6061.8|6059|6083.5|6080.7|6085.2|6082.4|6020.6|6017.8|33618
1614780000000|2021-03-03 14:00:00|6083.2|6080.4|6055.4|6052.6|6103.5|6100.7|6051.3|6048.5|37888
1614783600000|2021-03-03 15:00:00|6055.1|6052.3|6148.2|6145.4|6156.4|6153.6|6015.3|6009.4|63311
1614787200000|2021-03-03 16:00:00|6148.4|6145.6|6145.1|6142.3|6150.6|6147.8|6099.4|6096.6|37596
1614790800000|2021-03-03 17:00:00|6145.4|6142.6|6177.7|6174.9|6190|6187.2|6133.9|6131.1|33901
1614794400000|2021-03-03 18:00:00|6177.9|6175.1|6149.2|6146.4|6186.9|6184.1|6144.8|6142|19288
1614798000000|2021-03-03 19:00:00|6149.5|6146.7|6111.4|6108.6|6150.2|6147.4|6109.2|6106.4|37795
1614801600000|2021-03-03 20:00:00|6111.7|6108.9|6111.9|6109.1|6126.4|6123.6|6111.7|6108.9|7664
1614805200000|2021-03-03 21:00:00|6112.2|6109.4|6098.6|6095.8|6121.9|6119.1|6090.4|6087.6|5222
1614812400000|2021-03-03 23:00:00|6100.1|6097.3|6066.4|6063.6|6113.3|6110.5|6061.8|6059|3645
1614816000000|2021-03-04 00:00:00|6066.6|6063.8|6121.8|6119|6131.8|6129|6061|6057.6|5225
1614819600000|2021-03-04 01:00:00|6122.6|6119.8|6131|6128.2|6140.5|6134.8|6105.8|6103|6534
1614823200000|2021-03-04 02:00:00|6130.8|6128|6143.3|6140.5|6152.8|6150|6125|6122.2|5254
1614826800000|2021-03-04 03:00:00|6143.5|6140.7|6143.2|6140.4|6153|6150.2|6132|6129.2|4742
1614830400000|2021-03-04 04:00:00|6144|6141.2|6176.2|6173.4|6181.2|6178.4|6142.2|6139.4|5508
1614834000000|2021-03-04 05:00:00|6176.4|6173.6|6157.4|6154.6|6177.9|6175.1|6150.4|6147.6|3822
1614837600000|2021-03-04 06:00:00|6156.9|6154.1|6142.1|6139.3|6163.1|6160.3|6138.6|6135.8|3799
1614841200000|2021-03-04 07:00:00|6142.4|6139.6|6169.1|6166.3|6189.3|6186.5|6140.4|6137.6|7867
1614844800000|2021-03-04 08:00:00|6169.3|6166.5|6136.3|6133.5|6180.6|6177.8|6131.8|6129|12845
1614848400000|2021-03-04 09:00:00|6137.8|6135|6091.5|6088.7|6141.6|6138.8|6050.3|6047.5|19728
1614852000000|2021-03-04 10:00:00|6092.3|6089.5|6096.5|6093.7|6101.5|6098.7|6046.2|6043.4|13621
1614855600000|2021-03-04 11:00:00|6096.8|6094|6129.5|6126.7|6130.5|6127.7|6064|6061.2|15843
1614859200000|2021-03-04 12:00:00|6129.3|6126.5|6145.5|6142.7|6151.5|6148.7|6118.7|6115.9|11905
1614862800000|2021-03-04 13:00:00|6146|6143.2|6251.5|6248.7|6258.2|6255.4|6119.5|6116.7|46426
1614866400000|2021-03-04 14:00:00|6251.2|6248.4|6185.4|6182.6|6260|6257.2|6165.2|6162.4|45204
1614870000000|2021-03-04 15:00:00|6185.7|6182.9|6422.4|6419.6|6422.7|6419.9|6183.2|6180.4|97116
1614873600000|2021-03-04 16:00:00|6422.9|6420.1|6434.7|6431.9|6444.4|6441.6|6386.7|6383.9|80450
1614877200000|2021-03-04 17:00:00|6434.9|6432.1|6426.6|6423.8|6475.1|6472.3|6408.9|6406.1|52209
1614880800000|2021-03-04 18:00:00|6426.4|6423.6|6376.1|6373.3|6442.1|6439.3|6361.6|6358.8|43934
1614884400000|2021-03-04 19:00:00|6375.1|6372.3|6403.8|6401|6407.8|6405|6331.1|6328.3|52143
1614888000000|2021-03-04 20:00:00|6403.5|6400.7|6409.7|6406.9|6418|6415.2|6385.8|6383|12858
1614891600000|2021-03-04 21:00:00|6409.5|6406.7|6393.5|6390.7|6422.2|6419.4|6381.7|6378.9|4957
1614898800000|2021-03-04 23:00:00|6401.7|6398.9|6413.4|6410.6|6435.7|6432.9|6389.7|6383.5|4116
1614902400000|2021-03-05 00:00:00|6413.2|6410.4|6414.6|6411.8|6417.9|6415.1|6385.1|6382.3|9687
1614906000000|2021-03-05 01:00:00|6414.4|6411.6|6376.3|6373.5|6436.4|6433.6|6374.6|6371.8|17052
1614909600000|2021-03-05 02:00:00|6376.6|6373.8|6432.6|6429.8|6443.3|6440.5|6372.1|6369.3|10620
1614913200000|2021-03-05 03:00:00|6432.8|6430|6427.5|6424.7|6441.8|6439|6420.5|6417.7|6772
1614916800000|2021-03-05 04:00:00|6429.8|6427|6430.5|6427.7|6442.5|6439.7|6423.5|6420.7|3063
1614920400000|2021-03-05 05:00:00|6429.7|6426.9|6438.5|6435.7|6440.7|6437.9|6417.7|6414.9|3779
1614924000000|2021-03-05 06:00:00|6438.2|6435.4|6483.2|6480.4|6484.4|6481.6|6435|6432.2|9142
1614927600000|2021-03-05 07:00:00|6482.7|6479.9|6494.7|6491.9|6494.7|6491.9|6464.7|6461.9|8455
1614931200000|2021-03-05 08:00:00|6494.2|6491.4|6467.7|6464.9|6495.4|6492.6|6441.2|6438.4|15480
1614934800000|2021-03-05 09:00:00|6468.4|6465.6|6515.9|6513.1|6519.1|6516.3|6462.4|6459.6|13847
1614938400000|2021-03-05 10:00:00|6515.6|6512.8|6498.4|6495.6|6526.6|6523.8|6488.1|6485.3|10276
1614942000000|2021-03-05 11:00:00|6498.1|6495.3|6538.8|6536|6546.8|6544|6477.6|6474.8|20357
1614945600000|2021-03-05 12:00:00|6538.3|6535.5|6520|6517.2|6544.8|6542|6515.6|6512.8|11750
1614949200000|2021-03-05 13:00:00|6520.3|6517.5|6560.5|6557.7|6566.5|6563.7|6492.3|6489.5|42307
1614952800000|2021-03-05 14:00:00|6561|6558.2|6579.5|6576.7|6598.2|6595.4|6525|6522.2|54647
1614956400000|2021-03-05 15:00:00|6579.7|6576.9|6562.7|6559.9|6613.5|6610.7|6551.7|6548.9|42536
1614960000000|2021-03-05 16:00:00|6563|6560.2|6589.2|6586.4|6590.7|6587.9|6536.7|6533.9|34372
1614963600000|2021-03-05 17:00:00|6588.9|6586.1|6588.9|6586.1|6601.8|6599|6574.7|6571.9|31679
1614967200000|2021-03-05 18:00:00|6589.1|6586.3|6600.9|6598.1|6630.4|6627.6|6576.9|6574.1|33240
1614970800000|2021-03-05 19:00:00|6601.1|6598.3|6608.4|6605.6|6609.9|6607.1|6579.7|6576.9|63159
1614974400000|2021-03-05 20:00:00|6608.1|6605.3|6618.6|6615.8|6622.8|6620|6597.9|6595.1|8550
1614978000000|2021-03-05 21:00:00|6618.3|6615.5|6624.4|6614.4|6632.1|6629.3|6613.3|6610.5|4448
1615158000000|2021-03-07 23:00:00|6671.6|6668.8|6705.5|6702.7|6777.9|6769|6669.3|6663.9|12500
1615161600000|2021-03-08 00:00:00|6705.7|6702.9|6745.4|6742.6|6755.7|6752.9|6700|6696.1|7476
1615165200000|2021-03-08 01:00:00|6745.9|6743.1|6768.3|6765.5|6772.3|6769.5|6715|6712.2|10919
1615168800000|2021-03-08 02:00:00|6767.6|6764.8|6767|6764.2|6787.3|6784.5|6757.6|6754.8|9332
1615172400000|2021-03-08 03:00:00|6767.4|6764.6|6740.9|6738.1|6770.5|6767.7|6722.3|6719.5|7384
1615176000000|2021-03-08 04:00:00|6740.6|6737.8|6734.8|6732|6747.9|6745.1|6720.2|6717.4|3976
1615179600000|2021-03-08 05:00:00|6734.5|6731.7|6737.5|6734.7|6741.5|6738.7|6714.8|6712|5364
1615183200000|2021-03-08 06:00:00|6736.8|6734|6706.1|6703.3|6749.4|6746.6|6699.1|6696.3|9174
1615186800000|2021-03-08 07:00:00|6705.4|6702.6|6682.1|6679.3|6723.1|6720.3|6680.1|6677.3|14759
1615190400000|2021-03-08 08:00:00|6682.4|6679.6|6652|6649.2|6692.5|6689.7|6637.1|6634.3|21128
1615194000000|2021-03-08 09:00:00|6651.7|6648.9|6618.4|6615.6|6656.7|6653.9|6606.7|6602.2|16763
1615197600000|2021-03-08 10:00:00|6618.8|6616|6595.4|6592.6|6622.2|6619.4|6566.7|6563.9|16101
1615201200000|2021-03-08 11:00:00|6596.2|6593.4|6619.3|6616.5|6625.3|6622.5|6595.1|6592.3|8391
1615204800000|2021-03-08 12:00:00|6619.2|6616.4|6585.3|6582.5|6631|6628.2|6573.6|6570.8|14705
1615208400000|2021-03-08 13:00:00|6584.8|6582|6587.9|6585.1|6606|6603.2|6533.3|6530.5|32652
1615212000000|2021-03-08 14:00:00|6588.6|6585.8|6536.9|6534.1|6598.6|6595.8|6531.9|6529.1|36388
1615215600000|2021-03-08 15:00:00|6537.2|6534.4|6513.8|6511|6549.4|6546.6|6489.8|6487|42464
1615219200000|2021-03-08 16:00:00|6513.5|6510.7|6503.5|6500.7|6562.2|6559.4|6502.5|6499.7|30764
1615222800000|2021-03-08 17:00:00|6503.2|6500.4|6483.4|6480.6|6519.4|6516.6|6463.4|6460.6|31474
1615226400000|2021-03-08 18:00:00|6483.1|6480.3|6453.8|6451|6491.4|6488.6|6452.6|6449.8|27268
1615230000000|2021-03-08 19:00:00|6453.6|6450.8|6477.6|6474.8|6509.8|6507|6451|6448.2|48203
1615233600000|2021-03-08 20:00:00|6477.3|6474.5|6458.2|6455.4|6477.3|6474.5|6450.6|6447.8|13619
1615237200000|2021-03-08 21:00:00|6457.9|6455.1|6462.2|6459.4|6472|6469.2|6454.2|6451.4|5398
1615244400000|2021-03-08 23:00:00|6467.7|6464.9|6483.2|6480.4|6501.2|6498|6467.2|6462.3|2952
1615248000000|2021-03-09 00:00:00|6482.8|6480|6479.6|6476.8|6486.2|6483.4|6468.1|6465.3|3137
1615251600000|2021-03-09 01:00:00|6479.3|6476.5|6517.3|6514.5|6530.5|6527.7|6462.8|6460|9378
1615255200000|2021-03-09 02:00:00|6516.8|6514|6528.1|6525.3|6551.1|6548.3|6511.1|6508.3|6049
1615258800000|2021-03-09 03:00:00|6527.9|6525.1|6550.9|6548.1|6552.9|6550.1|6520.6|6517.8|3381
1615262400000|2021-03-09 04:00:00|6550.4|6547.6|6546.7|6543.9|6562.9|6560.1|6536.9|6534.1|2909
1615266000000|2021-03-09 05:00:00|6546.4|6543.6|6516.1|6513.3|6553.7|6550.9|6516.1|6513.3|3470
1615269600000|2021-03-09 06:00:00|6515.4|6512.6|6474.7|6471.9|6517.7|6514.9|6472|6469.2|7531
1615273200000|2021-03-09 07:00:00|6474.2|6471.4|6464|6461.2|6479.4|6476.6|6430|6427.2|12032
1615276800000|2021-03-09 08:00:00|6464.5|6461.7|6535.7|6532.9|6539.3|6536.5|6453.4|6450.6|18628
1615280400000|2021-03-09 09:00:00|6536.3|6533.5|6538|6535.2|6552.3|6549.5|6518|6515.2|12896
1615284000000|2021-03-09 10:00:00|6537.3|6534.5|6564|6561.2|6592|6589.2|6536.3|6533.5|13291
1615287600000|2021-03-09 11:00:00|6563.3|6560.5|6578.6|6575.8|6591.5|6588.7|6561.3|6558.5|10962
1615291200000|2021-03-09 12:00:00|6578.3|6575.5|6535.3|6532.5|6578.6|6575.8|6527.9|6525.1|17098
1615294800000|2021-03-09 13:00:00|6535.6|6532.8|6521.9|6519.1|6548.3|6545.5|6470.6|6466.7|43834
1615298400000|2021-03-09 14:00:00|6522.1|6519.3|6433.2|6430.4|6524.9|6522.1|6432.2|6429.4|55502
1615302000000|2021-03-09 15:00:00|6432.9|6430.1|6486.6|6483.8|6492.9|6490.1|6414.9|6412.1|52430
1615305600000|2021-03-09 16:00:00|6485.6|6482.8|6431.9|6429.1|6490.9|6488.1|6406.2|6403.4|45599
1615309200000|2021-03-09 17:00:00|6432.2|6429.4|6413.6|6410.8|6435.2|6432.4|6390.9|6388.1|28023
1615312800000|2021-03-09 18:00:00|6413.9|6411.1|6402.9|6400.1|6424.1|6421.3|6386.6|6383.8|28173
1615316400000|2021-03-09 19:00:00|6402.6|6399.8|6406.6|6403.8|6414.6|6411.8|6377.9|6375.1|50153
1615320000000|2021-03-09 20:00:00|6406.2|6403.4|6386.5|6383.7|6406.9|6404.1|6379.9|6377.1|6730
1615323600000|2021-03-09 21:00:00|6386.2|6383.4|6379.9|6377.1|6401.9|6399.1|6364.5|6360.5|7881
1615330800000|2021-03-09 23:00:00|6384.5|6380.5|6392.2|6389.4|6405.2|6402.4|6382.7|6379.9|2995
1615334400000|2021-03-10 00:00:00|6391.8|6389|6390|6387.2|6400.8|6398|6387.2|6384.4|1749
1615338000000|2021-03-10 01:00:00|6389.5|6386.7|6399.8|6397|6432.8|6430|6387.5|6384.7|6966
1615341600000|2021-03-10 02:00:00|6398.8|6396|6363.5|6360.7|6405.8|6403|6338.2|6335.4|10391
1615345200000|2021-03-10 03:00:00|6363.4|6360.6|6354.5|6351.7|6381.5|6378.7|6354.5|6351.7|4289
1615348800000|2021-03-10 04:00:00|6354.7|6351.9|6352.3|6349.5|6360.8|6358|6348|6345.2|2775
1615352400000|2021-03-10 05:00:00|6352|6349.2|6343.5|6340.7|6357.8|6355|6327.5|6324.7|4768
1615356000000|2021-03-10 06:00:00|6343.3|6340.5|6344|6341.2|6350.5|6347.7|6313|6310.2|7108
1615359600000|2021-03-10 07:00:00|6343.8|6341|6339.8|6337|6360.1|6357.3|6329.8|6327|8268
1615363200000|2021-03-10 08:00:00|6339.6|6336.8|6393.8|6391|6404.5|6401.7|6328.1|6325.3|13393
1615366800000|2021-03-10 09:00:00|6394.1|6391.3|6391.6|6388.8|6423.8|6421|6375.1|6372.3|11712
1615370400000|2021-03-10 10:00:00|6391.1|6388.3|6423.6|6420.8|6430.4|6427.6|6368.8|6366|10585
1615374000000|2021-03-10 11:00:00|6423.4|6420.6|6426.1|6423.3|6431.1|6428.3|6397.4|6392.1|7994
1615377600000|2021-03-10 12:00:00|6425.6|6422.8|6442.1|6439.3|6449.4|6446.6|6418.8|6416|12783
1615381200000|2021-03-10 13:00:00|6442.4|6439.6|6462.1|6459.3|6478.7|6475.9|6436.4|6433.6|28222
1615384800000|2021-03-10 14:00:00|6461.8|6459|6488.1|6485.3|6491.7|6488.9|6355.1|6352.3|66944
1615388400000|2021-03-10 15:00:00|6488.2|6485.4|6414.9|6412.1|6492.7|6489.9|6410.8|6407.6|49399
1615392000000|2021-03-10 16:00:00|6415.8|6413|6340.2|6337.4|6437.4|6434.6|6336.9|6334.1|53545
1615395600000|2021-03-10 17:00:00|6340.7|6337.9|6374.3|6371.5|6377.2|6374.4|6325.3|6322.5|19866
1615399200000|2021-03-10 18:00:00|6374.5|6371.7|6433.1|6430.3|6433.5|6430.7|6364.8|6362|23046
1615402800000|2021-03-10 19:00:00|6433.5|6430.7|6444.1|6441.3|6459.5|6456.7|6431.1|6428.3|41197
1615406400000|2021-03-10 20:00:00|6444.4|6441.6|6479.4|6476.6|6480.1|6477.3|6444.1|6441.3|7179
1615410000000|2021-03-10 21:00:00|6479.2|6476.4|6467.7|6464.9|6481.4|6478.6|6462.1|6459.3|5754
1615417200000|2021-03-10 23:00:00|6470.8|6460.8|6464.7|6461.9|6478.7|6475.9|6462.3|6459.5|1863
1615420800000|2021-03-11 00:00:00|6464.5|6461.7|6506.7|6503.9|6514.5|6511.7|6463|6460.2|3200
1615424400000|2021-03-11 01:00:00|6506.5|6503.7|6487.2|6484.4|6506.5|6503.7|6472.7|6469.9|5655
1615428000000|2021-03-11 02:00:00|6487.3|6484.5|6490.7|6487.9|6511.7|6508.9|6484.7|6481.9|3398
1615431600000|2021-03-11 03:00:00|6491.2|6488.4|6495.7|6492.9|6506|6503.2|6489.3|6486.5|2037
1615435200000|2021-03-11 04:00:00|6496|6493.2|6499.7|6496.9|6503|6500.2|6491.3|6488.5|1491
1615438800000|2021-03-11 05:00:00|6499.3|6496.5|6488.7|6485.9|6500|6497.2|6484.7|6481.9|2869
1615442400000|2021-03-11 06:00:00|6488|6485.2|6484.6|6481.8|6503.6|6500.8|6480.5|6477.7|3306
1615446000000|2021-03-11 07:00:00|6485|6482.2|6475.9|6473.1|6485.6|6482.8|6451.9|6449.1|9427
1615449600000|2021-03-11 08:00:00|6475.8|6473|6527.2|6524.4|6528.8|6526|6472.5|6469.7|13591
1615453200000|2021-03-11 09:00:00|6527.4|6524.6|6549.8|6547|6558.2|6555.4|6506.5|6503.7|13830
1615456800000|2021-03-11 10:00:00|6549.5|6546.7|6507.6|6504.8|6552.8|6550|6507|6504.2|10606
1615460400000|2021-03-11 11:00:00|6507|6504.2|6514.3|6511.5|6523.3|6520.5|6475.3|6472.5|12983
1615464000000|2021-03-11 12:00:00|6513.6|6510.8|6533.3|6530.5|6533.3|6530.5|6494.7|6491.9|10275
1615467600000|2021-03-11 13:00:00|6532.7|6529.9|6536.3|6533.5|6560.7|6557.9|6526.7|6523.9|23417
1615471200000|2021-03-11 14:00:00|6536.2|6533.4|6514.8|6512|6543.6|6540.8|6470.2|6467.4|51708
1615474800000|2021-03-11 15:00:00|6515.2|6512.4|6567.7|6564.9|6578.7|6575.9|6515.2|6512.4|42259
1615478400000|2021-03-11 16:00:00|6568|6565.2|6580.1|6577.3|6593.4|6590.6|6538.4|6535.6|38134
1615482000000|2021-03-11 17:00:00|6580.4|6577.6|6583.4|6580.6|6594.7|6591.9|6568.1|6565.3|17421
1615485600000|2021-03-11 18:00:00|6583.7|6580.9|6579.2|6576.4|6601.1|6598.3|6572.2|6569.4|19666
1615489200000|2021-03-11 19:00:00|6579.5|6576.7|6609.7|6606.9|6610.7|6607.9|6574.5|6571.7|47966
1615492800000|2021-03-11 20:00:00|6609.9|6607.1|6612.5|6609.7|6620|6617.2|6601|6598.2|11179
1615496400000|2021-03-11 21:00:00|6612.7|6609.9|6591|6588.2|6613.6|6610.6|6587.7|6584.9|4208
1615503600000|2021-03-11 23:00:00|6593.5|6590.7|6590|6587.2|6597.7|6594.9|6589|6586.2|995
1615507200000|2021-03-12 00:00:00|6589.9|6587.1|6586.8|6584|6601|6598.2|6580.8|6578|2524
1615510800000|2021-03-12 01:00:00|6585.9|6583.1|6581.3|6578.5|6595.8|6593|6560.4|6557.6|4640
1615514400000|2021-03-12 02:00:00|6580.9|6578.1|6577.8|6575|6596.4|6593.6|6569.8|6567|4297
1615518000000|2021-03-12 03:00:00|6576.8|6574|6581.4|6578.6|6589.4|6586.6|6575.8|6573|1751
1615521600000|2021-03-12 04:00:00|6580.9|6578.1|6582.4|6579.6|6591.4|6588.6|6580.4|6577.6|1038
1615525200000|2021-03-12 05:00:00|6582.8|6580|6573.8|6571|6587.8|6585|6568.1|6565.3|2663
1615528800000|2021-03-12 06:00:00|6573.4|6570.6|6554.8|6552|6574.1|6571.3|6552.8|6550|3812
1615532400000|2021-03-12 07:00:00|6554.4|6551.6|6563.4|6560.6|6575.4|6572.6|6541.4|6538.6|9238
1615536000000|2021-03-12 08:00:00|6562.8|6560|6559.3|6556.5|6588.4|6585.6|6554.3|6551.5|11767
1615539600000|2021-03-12 09:00:00|6559.1|6556.3|6592.9|6590.1|6600.8|6598|6553.8|6551|9435
1615543200000|2021-03-12 10:00:00|6593.4|6590.6|6603.4|6600.6|6622.4|6619.6|6586.3|6583.5|11487
1615546800000|2021-03-12 11:00:00|6603.3|6600.5|6580.8|6578|6603.4|6600.6|6554.8|6552|11379
1615550400000|2021-03-12 12:00:00|6580.5|6577.7|6575.1|6572.3|6595.8|6593|6573.1|6570.3|7523
1615554000000|2021-03-12 13:00:00|6575.3|6572.5|6583|6580.2|6607.6|6604.8|6571.1|6568.3|17856
1615557600000|2021-03-12 14:00:00|6582.4|6579.6|6583.7|6580.9|6601.6|6598.8|6562.7|6559.9|28257
1615561200000|2021-03-12 15:00:00|6584.1|6581.3|6581.9|6579.1|6589.7|6586.9|6559.9|6557.1|26886
1615564800000|2021-03-12 16:00:00|6581.1|6578.3|6611.1|6608.3|6614.1|6611.3|6564.1|6561.3|23081
1615568400000|2021-03-12 17:00:00|6611.5|6608.7|6598.5|6595.7|6619.1|6616.3|6595.1|6592.3|12213
1615572000000|2021-03-12 18:00:00|6598.1|6595.3|6565|6562.2|6604.5|6601.7|6559|6556.2|34243
1615575600000|2021-03-12 19:00:00|6564.6|6561.8|6553|6550.2|6574.9|6572.1|6549|6546.2|27592
1615579200000|2021-03-12 20:00:00|6553.1|6550.3|6567.2|6564.4|6570.2|6567.4|6552|6549.2|5428
1615582800000|2021-03-12 21:00:00|6567.5|6564.7|6562.2|6558.2|6569|6566.2|6551|6548.2|2251
1615759200000|2021-03-14 22:00:00|6565.4|6562.6|6595|6592.2|6597.3|6594.5|6564.4|6559.5|2079
1615762800000|2021-03-14 23:00:00|6594.9|6592.1|6599|6596.2|6619|6616.2|6591.9|6589.1|2905
1615766400000|2021-03-15 00:00:00|6598.5|6595.7|6589.9|6587.1|6601|6598.2|6584.3|6581.5|2291
1615770000000|2021-03-15 01:00:00|6589.3|6586.5|6636.5|6633.7|6644.9|6642.1|6586.9|6584.1|6517
1615773600000|2021-03-15 02:00:00|6636.4|6633.6|6632.9|6630.1|6643.9|6641.1|6622.5|6619.7|3510
1615777200000|2021-03-15 03:00:00|6631.9|6629.1|6622.9|6620.1|6637.4|6634.6|6616|6613.2|3220
1615780800000|2021-03-15 04:00:00|6622.5|6619.7|6619.9|6617.1|6624.4|6621.6|6611.6|6608.8|1576
1615784400000|2021-03-15 05:00:00|6618.9|6616.1|6606.9|6604.1|6623.4|6620.6|6602.9|6600.1|2808
1615788000000|2021-03-15 06:00:00|6607.4|6604.6|6613.3|6610.5|6620.8|6618|6598.9|6596.1|4187
1615791600000|2021-03-15 07:00:00|6612.9|6610.1|6631.3|6628.5|6633.8|6631|6597.7|6594.9|6071
1615795200000|2021-03-15 08:00:00|6630.8|6628|6624.3|6621.5|6640.3|6637.5|6606.4|6603.6|9619
1615798800000|2021-03-15 09:00:00|6624.4|6621.6|6572.3|6569.5|6632.8|6630|6565.8|6563|10893
1615802400000|2021-03-15 10:00:00|6571.8|6569|6587.8|6585|6599.3|6596.5|6567.3|6564.5|8174
1615806000000|2021-03-15 11:00:00|6588.3|6585.5|6556.4|6553.6|6591.3|6588.5|6553.3|6550.5|11297
1615809600000|2021-03-15 12:00:00|6557.3|6554.5|6515.2|6512.4|6563.8|6561|6485.7|6482.9|30585
1615813200000|2021-03-15 13:00:00|6515.3|6512.5|6452.9|6450.1|6541.2|6538.4|6438.6|6435.8|51272
1615816800000|2021-03-15 14:00:00|6452.1|6449.3|6443.5|6440.7|6488.9|6486.1|6421.9|6419.1|40805
1615820400000|2021-03-15 15:00:00|6443.9|6441.1|6487.6|6484.8|6495.1|6492.3|6443.5|6440.7|26727
1615824000000|2021-03-15 16:00:00|6487.2|6484.4|6538.6|6535.8|6545.2|6542.4|6487.1|6484.3|25428
1615827600000|2021-03-15 17:00:00|6538.2|6535.4|6541.7|6538.9|6555.1|6552.3|6530.2|6527.4|15929
1615831200000|2021-03-15 18:00:00|6541.2|6538.4|6527.9|6525.1|6559.8|6557|6515.4|6512.6|26777
1615834800000|2021-03-15 19:00:00|6527.4|6524.6|6546.3|6543.5|6549.3|6546.5|6524.9|6522.1|5532
1615838400000|2021-03-15 20:00:00|6545.9|6543.1|6532.9|6530.1|6552.3|6549.5|6528.5|6525.7|3517
1615845600000|2021-03-15 22:00:00|6537.4|6534.6|6537.4|6534.6|6546.8|6544|6531.4|6528.6|774
1615849200000|2021-03-15 23:00:00|6537.3|6534.5|6536.4|6533.6|6541.4|6538.6|6529.4|6526.6|628
1615852800000|2021-03-16 00:00:00|6535.9|6533.1|6502.8|6500|6548.4|6545.6|6497.9|6495.1|4198
1615856400000|2021-03-16 01:00:00|6502.4|6499.6|6482.8|6480|6502.9|6500.1|6477.9|6475.1|5083
1615860000000|2021-03-16 02:00:00|6482.4|6479.6|6476.8|6474|6482.4|6479.6|6463.8|6461|3487
1615863600000|2021-03-16 03:00:00|6477.3|6474.5|6492.4|6489.6|6496.8|6494|6475.9|6473.1|2124
1615867200000|2021-03-16 04:00:00|6492.3|6489.5|6498.4|6495.6|6503.4|6500.6|6488.3|6485.5|1482
1615870800000|2021-03-16 05:00:00|6497.9|6495.1|6488.9|6486.1|6507.3|6504.5|6483.4|6480.6|2536
1615874400000|2021-03-16 06:00:00|6487.9|6485.1|6472.4|6469.6|6490.9|6488.1|6468.4|6465.6|2191
1615878000000|2021-03-16 07:00:00|6473.4|6470.6|6509.4|6506.6|6511.4|6508.6|6464.4|6461.6|6809
1615881600000|2021-03-16 08:00:00|6510|6507.2|6479|6476.2|6511|6508.2|6460.4|6457.6|9057
1615885200000|2021-03-16 09:00:00|6479.4|6476.6|6450.4|6447.6|6487.9|6484.6|6436.4|6433.6|9809
1615888800000|2021-03-16 10:00:00|6449.4|6446.6|6459.5|6456.7|6462|6459.2|6432.4|6429.6|10160
1615892400000|2021-03-16 11:00:00|6459|6456.2|6457.5|6454.7|6469|6466.2|6442|6439.2|6114
1615896000000|2021-03-16 12:00:00|6458|6455.2|6461.5|6458.7|6478.5|6475.7|6443.6|6440.8|13787
1615899600000|2021-03-16 13:00:00|6461.6|6458.8|6424.3|6421.5|6472.5|6469.7|6388.3|6385.5|54329
1615903200000|2021-03-16 14:00:00|6424.2|6421.4|6421.2|6418.4|6438.2|6435.4|6391.2|6388.4|35980
1615906800000|2021-03-16 15:00:00|6421.3|6418.5|6465.8|6463|6467.2|6464.4|6416.2|6413.4|22338
1615910400000|2021-03-16 16:00:00|6465.3|6462.5|6478.3|6475.5|6484.2|6481.4|6451.2|6448.4|20961
1615914000000|2021-03-16 17:00:00|6477.8|6475|6503.4|6500.6|6505.4|6502.6|6470.3|6467.5|16806
1615917600000|2021-03-16 18:00:00|6503.9|6501.1|6479.4|6476.6|6513.3|6510.5|6473.4|6470.6|21648
1615921200000|2021-03-16 19:00:00|6479|6476.2|6473.4|6470.6|6483.5|6480.7|6471.4|6468.6|6468
1615924800000|2021-03-16 20:00:00|6473.5|6470.7|6501.5|6498.7|6508.5|6505.7|6470.5|6467.7|5061
1615932000000|2021-03-16 22:00:00|6489.5|6486.7|6505.5|6502.7|6517.1|6511.7|6489.5|6486.6|857
1615935600000|2021-03-16 23:00:00|6506|6503.2|6495|6492.2|6507.5|6504.7|6493.5|6490.7|838
1615939200000|2021-03-17 00:00:00|6495.5|6492.7|6490.6|6487.8|6507.1|6504.3|6487.6|6484.8|1562
1615942800000|2021-03-17 01:00:00|6489.6|6486.8|6489.1|6486.3|6496.1|6493.3|6467.1|6464.3|3156
1615946400000|2021-03-17 02:00:00|6488.6|6485.8|6476.6|6473.8|6491.6|6488.8|6471.6|6468.8|1701
1615950000000|2021-03-17 03:00:00|6476.1|6473.3|6478.1|6475.3|6486.6|6483.8|6473.6|6470.8|1012
1615953600000|2021-03-17 04:00:00|6478|6475.2|6494.6|6491.8|6495.6|6492.8|6474.6|6471.8|919
1615957200000|2021-03-17 05:00:00|6495.1|6492.3|6527.1|6524.3|6531.5|6528.7|6494.6|6490.2|4668
1615960800000|2021-03-17 06:00:00|6527|6524.2|6530.1|6527.3|6539.6|6536.8|6521.5|6518.7|2768
1615964400000|2021-03-17 07:00:00|6530.6|6527.8|6523|6520.2|6540.5|6537.7|6521.5|6518.7|2421
1615968000000|2021-03-17 08:00:00|6523.5|6520.7|6469|6466.2|6528.5|6525.7|6460.6|6457.8|10528
1615971600000|2021-03-17 09:00:00|6469.5|6466.7|6450.5|6447.7|6483|6480.2|6446|6443.2|5398
1615975200000|2021-03-17 10:00:00|6450|6447.2|6428.5|6425.7|6461|6458.2|6420.6|6417.8|8528
1615978800000|2021-03-17 11:00:00|6428|6425.2|6443.5|6440.7|6447.5|6444.7|6411.5|6408.7|7604
1615982400000|2021-03-17 12:00:00|6443.6|6440.8|6414.6|6411.8|6446.6|6443.8|6403.6|6400.8|12722
1615986000000|2021-03-17 13:00:00|6414.1|6411.3|6445.2|6442.4|6454.8|6452|6374.6|6371.8|22356
1615989600000|2021-03-17 14:00:00|6445.7|6442.9|6401.1|6398.3|6464.2|6461.4|6392.7|6389.9|24498
1615993200000|2021-03-17 15:00:00|6400.7|6397.9|6416.3|6413.5|6428.7|6425.9|6378.7|6375.9|20413
1615996800000|2021-03-17 16:00:00|6416.8|6414|6409.7|6406.9|6438.8|6436|6402.8|6400|14514
1616000400000|2021-03-17 17:00:00|6409.8|6407|6437.3|6434.5|6450.8|6448|6364.8|6362|23900
1616004000000|2021-03-17 18:00:00|6437.8|6435|6473.8|6471|6480.3|6477.5|6434.8|6432|23022
1616007600000|2021-03-17 19:00:00|6474.3|6471.5|6464.8|6462|6476.8|6474|6456.8|6454|4466
1616011200000|2021-03-17 20:00:00|6464.3|6461.5|6447.3|6444.5|6466.8|6464|6444.8|6442|3633
1616018400000|2021-03-17 22:00:00|6450.4|6440.4|6461.8|6459|6474.4|6471.1|6440.8|6437.4|1512
1616022000000|2021-03-17 23:00:00|6460.8|6458|6462.3|6459.5|6467.8|6465|6454.3|6451.5|290
1616025600000|2021-03-18 00:00:00|6462.8|6460|6446.8|6444|6471.8|6469|6446.8|6444|5006
1616029200000|2021-03-18 01:00:00|6445.8|6443|6440.3|6437.5|6457.8|6455|6424.8|6422|4062
1616032800000|2021-03-18 02:00:00|6439.8|6437|6428.8|6426|6442.3|6439.5|6413.8|6411|3905
1616036400000|2021-03-18 03:00:00|6429.8|6427|6417.8|6415|6429.8|6427|6405.8|6403|3954
1616040000000|2021-03-18 04:00:00|6418.3|6415.5|6429.8|6427|6430.8|6428|6417.8|6415|2702
1616043600000|2021-03-18 05:00:00|6428.8|6426|6417.8|6415|6435.8|6433|6415.8|6413|3143
1616047200000|2021-03-18 06:00:00|6418.8|6416|6441.8|6439|6448.8|6446|6412.8|6410|4129
1616050800000|2021-03-18 07:00:00|6440.8|6438|6399.8|6397|6455.8|6453|6391.8|6389|13555
1616054400000|2021-03-18 08:00:00|6399.3|6396.5|6395.8|6393|6412.8|6410|6380.8|6378|13668
1616058000000|2021-03-18 09:00:00|6396.7|6393.9|6442.8|6440|6443.8|6441|6391.8|6389|9208
1616061600000|2021-03-18 10:00:00|6443.3|6440.5|6476.8|6474|6482.3|6479.5|6431.8|6429|13518
1616065200000|2021-03-18 11:00:00|6477.3|6474.5|6416.8|6414|6489.8|6487|6406.8|6404|16889
1616068800000|2021-03-18 12:00:00|6417.8|6415|6392.8|6390|6422.8|6420|6375.3|6372.5|28802
1616072400000|2021-03-18 13:00:00|6393.8|6391|6333.8|6331|6393.8|6391|6290.8|6288|80664
1616076000000|2021-03-18 14:00:00|6332.8|6330|6184.8|6182|6338.8|6336|6166.8|6164|80431
1616079600000|2021-03-18 15:00:00|6183.8|6181|6203.3|6200.5|6209.8|6207|6161.8|6159|1755629
1616083200000|2021-03-18 16:00:00|6202.8|6200|6091.8|6089|6235.8|6233|6085.8|6083|56630
1616086800000|2021-03-18 17:00:00|6090.8|6088|6119.9|6117.1|6124.8|6122|6070.8|6068|37911
1616090400000|2021-03-18 18:00:00|6119.8|6117|5954.4|5951.6|6121.8|6119|5945.4|5942.6|86579
1616094000000|2021-03-18 19:00:00|5954.3|5951.5|5945.9|5943.1|5970.9|5968.1|5831.9|5829.1|45967
1616097600000|2021-03-18 20:00:00|5944.9|5942.1|5964|5954|5974.9|5972.1|5923.9|5921.1|8274740
1616104800000|2021-03-18 22:00:00|5965.4|5962.6|5957.9|5955.1|5987|5983.6|5931.9|5929.1|35025
1616108400000|2021-03-18 23:00:00|5958.9|5956.1|5985.4|5982.6|5993.9|5991.1|5950.9|5948.1|10209
1616112000000|2021-03-19 00:00:00|5984.9|5982.1|5999.4|5996.6|5999.9|5997.1|5960.9|5958.1|6496
1616115600000|2021-03-19 01:00:00|5998.9|5996.1|6048.4|6045.6|6058.9|6056.1|5990.4|5987.5|12790
1616119200000|2021-03-19 02:00:00|6047.9|6045.1|5989.4|5986.6|6048.4|6045.6|5983.4|5980.6|8426
1616122800000|2021-03-19 03:00:00|5988.9|5986.1|6016.9|6014.1|6029.9|6027.1|5987.4|5984.6|4488
1616126400000|2021-03-19 04:00:00|6016.4|6013.6|6028.8|6026|6028.8|6026|6007.9|6005.1|2809
1616130000000|2021-03-19 05:00:00|6028.3|6025.5|6005.3|6002.5|6042.8|6040|5989.8|5987|7496
1616133600000|2021-03-19 06:00:00|6005.8|6003|5940.8|5938|6008.8|6006|5921.3|5918.5|15275
1616137200000|2021-03-19 07:00:00|5941.8|5939|6003.8|6001|6046.8|6044|5927.3|5924.5|24760
1616140800000|2021-03-19 08:00:00|6003.3|6000.5|6110.8|6108|6118.7|6115.9|5982.8|5980|26906
1616144400000|2021-03-19 09:00:00|6109.8|6107|6095.7|6092.9|6141.7|6138.9|6088.7|6085.9|22342
1616148000000|2021-03-19 10:00:00|6096.2|6093.4|6060.7|6057.9|6113.7|6110.9|6056.7|6053.9|14356
1616151600000|2021-03-19 11:00:00|6061.2|6058.4|5988.8|5986|6066.7|6063.9|5987.8|5985|22840
1616155200000|2021-03-19 12:00:00|5989.3|5986.5|5944.3|5941.5|6029.7|6026.9|5925.8|5923|58431
1616158800000|2021-03-19 13:00:00|5943.8|5941|5968.8|5966|6010.8|6008|5902.8|5900|80540
1616162400000|2021-03-19 14:00:00|5967.8|5965|6077.7|6074.9|6090.7|6087.9|5913.8|5911|59346
1616166000000|2021-03-19 15:00:00|6078.7|6075.9|6067.2|6064.4|6084.7|6081.9|6032.8|6030|45363
1616169600000|2021-03-19 16:00:00|6067.7|6064.9|6147.6|6144.8|6150.6|6147.8|6066.7|6063.9|42480
1616173200000|2021-03-19 17:00:00|6148.6|6145.8|6131.6|6128.8|6174.6|6171.8|6100.6|6097.8|49875
1616176800000|2021-03-19 18:00:00|6130.6|6127.8|6153.6|6150.8|6166.5|6163.7|6119.6|6116.8|51192
1616180400000|2021-03-19 19:00:00|6152.6|6149.8|6148.5|6145.7|6180.5|6177.7|6141.5|6138.7|12257
1616184000000|2021-03-19 20:00:00|6149.5|6146.7|6154.6|6144.6|6155.5|6152.7|6132.5|6129.7|4357
1616364000000|2021-03-21 22:00:00|6165.6|6155.6|6106.7|6103.9|6169.5|6164.7|6097.9|6094.5|7262
1616367600000|2021-03-21 23:00:00|6106.3|6103.5|6091.7|6088.9|6115.7|6112.9|6086.7|6083.9|2474
1616371200000|2021-03-22 00:00:00|6090.7|6087.9|6071.9|6069.1|6092.7|6089.9|6062.8|6060|6048
1616374800000|2021-03-22 01:00:00|6072.8|6070|6105.8|6103|6110.8|6108|6062.8|6060|6291
1616378400000|2021-03-22 02:00:00|6105.9|6103.1|6134.8|6132|6137.9|6135.1|6091.9|6089.1|9191
1616382000000|2021-03-22 03:00:00|6134.4|6131.6|6109.8|6107|6139.4|6136.6|6106.8|6104|3799
1616385600000|2021-03-22 04:00:00|6110.8|6108|6112.8|6110|6125.8|6123|6105.9|6103.1|2404
1616389200000|2021-03-22 05:00:00|6111.8|6109|6112.9|6110.1|6135.3|6132.5|6095.8|6093|4609
1616392800000|2021-03-22 06:00:00|6113.4|6110.6|6116.2|6113.4|6125.7|6122.9|6100.8|6098|3711
1616396400000|2021-03-22 07:00:00|6115.8|6113|6062.8|6060|6115.8|6113|6035.9|6033.1|14646
1616400000000|2021-03-22 08:00:00|6063.7|6060.9|6105.7|6102.9|6128.7|6125.9|6055.8|6053|14408
1616403600000|2021-03-22 09:00:00|6106.2|6103.4|6112.6|6109.8|6126.7|6123.9|6098.6|6095.8|8974
1616407200000|2021-03-22 10:00:00|6113.5|6110.7|6129.5|6126.7|6184.1|6181.3|6110.6|6107.8|19466
1616410800000|2021-03-22 11:00:00|6129.1|6126.3|6158.4|6155.6|6159.4|6156.6|6127.5|6124.7|9889
1616414400000|2021-03-22 12:00:00|6158.9|6156.1|6118.6|6115.8|6173.4|6170.6|6103.8|6101|22806
1616418000000|2021-03-22 13:00:00|6119.5|6116.7|6137.6|6134.8|6190.4|6187.6|6100.7|6097.9|44335
1616421600000|2021-03-22 14:00:00|6138|6135.2|6186.6|6183.8|6203.5|6200.7|6136.6|6133.8|36462
1616425200000|2021-03-22 15:00:00|6187.1|6184.3|6146.7|6143.9|6190.6|6187.8|6139.7|6136.9|38538
1616428800000|2021-03-22 16:00:00|6147.7|6144.9|6122.9|6120.1|6154.7|6151.9|6110|6107.2|30798
1616432400000|2021-03-22 17:00:00|6123.8|6121|6156.9|6154.1|6163.8|6161|6115|6112.2|21114
1616436000000|2021-03-22 18:00:00|6157|6154.2|6150|6147.2|6175.8|6173|6144.1|6141.3|27187
1616439600000|2021-03-22 19:00:00|6150.2|6147.4|6125.9|6123.1|6158.9|6156.1|6124|6121.2|6374
1616443200000|2021-03-22 20:00:00|6126.9|6124.1|6128.6|6125.8|6136.2|6133.4|6121.2|6118.4|2631
1616450400000|2021-03-22 22:00:00|6129.7|6125.7|6119.1|6116.3|6135.9|6133.1|6112.1|6109.3|1152
1616454000000|2021-03-22 23:00:00|6118.9|6116.1|6130.9|6128.1|6132|6129.2|6118.1|6115.3|780
1616457600000|2021-03-23 00:00:00|6130.5|6127.7|6110.1|6107.3|6131.9|6129.1|6101.1|6098.3|2513
1616461200000|2021-03-23 01:00:00|6109.2|6106.4|6090|6087.2|6117.1|6114.3|6089|6086.2|4788
1616464800000|2021-03-23 02:00:00|6089.6|6086.8|6087|6084.2|6090|6087.2|6072.6|6069.8|4753
1616468400000|2021-03-23 03:00:00|6086.6|6083.8|6100.6|6097.8|6102.6|6099.8|6084.1|6081.3|2546
1616472000000|2021-03-23 04:00:00|6100.2|6097.4|6098.6|6095.8|6107.6|6104.8|6093.1|6090.3|1757
1616475600000|2021-03-23 05:00:00|6098.5|6095.7|6082|6079.2|6098.5|6095.7|6081|6078.2|2461
1616479200000|2021-03-23 06:00:00|6082.1|6079.3|6090|6087.2|6101|6098.2|6074.1|6071.3|4156
1616482800000|2021-03-23 07:00:00|6089.9|6087.1|6092.1|6089.3|6097|6094.2|6067.1|6064.3|7987
1616486400000|2021-03-23 08:00:00|6093|6090.2|6053.2|6050.4|6094.1|6091.3|6033.2|6030.4|17053
1616490000000|2021-03-23 09:00:00|6053.1|6050.3|5924.4|5921.6|6072.1|6069.3|5916.5|5913.7|36395
1616493600000|2021-03-23 10:00:00|5925.4|5922.6|5919|5916.2|5949.4|5946.6|5905.5|5902.7|23031
1616497200000|2021-03-23 11:00:00|5918.9|5916.1|5925.4|5922.6|5946.3|5943.5|5848.5|5845.7|31604
1616500800000|2021-03-23 12:00:00|5925.5|5922.7|5900|5897.2|5943.4|5940.6|5864.5|5861.7|49847
1616504400000|2021-03-23 13:00:00|5899.5|5896.7|5939.8|5937|5957.3|5954.5|5880.5|5877.7|60316
1616508000000|2021-03-23 14:00:00|5939.4|5936.6|5881.1|5878.3|5998.3|5995.5|5874.1|5871.3|73422
1616511600000|2021-03-23 15:00:00|5882|5879.2|5874.2|5871.4|5928.1|5925.3|5853.1|5850.3|51518
1616515200000|2021-03-23 16:00:00|5875.1|5872.3|5887.1|5884.3|5925.1|5922.3|5874.1|5871.3|41503
1616518800000|2021-03-23 17:00:00|5888.1|5885.3|5804.3|5801.5|5896|5893.2|5734.4|5731.6|81970
1616522400000|2021-03-23 18:00:00|5803.9|5801.1|5758.3|5755.5|5818.1|5815.3|5751.3|5748.5|57088
1616526000000|2021-03-23 19:00:00|5759.2|5756.4|5753.4|5750.6|5780.4|5777.6|5741.4|5738.6|14738
1616529600000|2021-03-23 20:00:00|5752.5|5749.7|5743|5739|5767.8|5764.5|5727.6|5724.8|6227
1616536800000|2021-03-23 22:00:00|5744.6|5734.6|5757.3|5754.5|5767.3|5764.5|5731.7|5728.9|2264
1616540400000|2021-03-23 23:00:00|5757.2|5754.4|5758.3|5755.5|5763.4|5760.6|5744.3|5741.5|2149
1616544000000|2021-03-24 00:00:00|5759.3|5756.5|5794.4|5791.6|5802.3|5799.5|5751.2|5748.4|6768
1616547600000|2021-03-24 01:00:00|5795.3|5792.5|5756.3|5753.5|5808.3|5805.5|5756.3|5753.5|7926
1616551200000|2021-03-24 02:00:00|5755.5|5752.7|5773.3|5770.5|5784.3|5781.5|5746.3|5743.5|5717
1616554800000|2021-03-24 03:00:00|5772.5|5769.7|5780.8|5778|5788.3|5785.5|5769.8|5767|3559
1616558400000|2021-03-24 04:00:00|5780.7|5777.9|5781.3|5778.5|5795.2|5792.4|5775.3|5772.5|2634
1616562000000|2021-03-24 05:00:00|5781.2|5778.4|5784.3|5781.5|5790.4|5787.6|5768.3|5765.5|4027
1616565600000|2021-03-24 06:00:00|5784.4|5781.6|5833.2|5830.4|5849.2|5846.4|5781.9|5779.1|9707
1616569200000|2021-03-24 07:00:00|5833.3|5830.5|5858.2|5855.4|5863.2|5860.4|5817.2|5814.4|12847
1616572800000|2021-03-24 08:00:00|5857.7|5854.9|5901.6|5898.8|5907.6|5904.8|5836.2|5833.4|20882
1616576400000|2021-03-24 09:00:00|5902.4|5899.6|5945.4|5942.6|5975.3|5972.5|5895.1|5892.3|26002
1616580000000|2021-03-24 10:00:00|5945|5942.2|5914.6|5911.8|5950.6|5947.8|5884.2|5881.4|26751
1616583600000|2021-03-24 11:00:00|5915.5|5912.7|5888.1|5885.3|5933.6|5930.8|5888|5885.2|16059
1616587200000|2021-03-24 12:00:00|5888.5|5885.7|5929|5926.2|5953.7|5950.9|5888.5|5885.7|29256
1616590800000|2021-03-24 13:00:00|5928.2|5925.4|5971.5|5968.7|5984.5|5981.7|5916|5913.2|42897
1616594400000|2021-03-24 14:00:00|5972.5|5969.7|6008|6005.2|6027.9|6025.1|5931.3|5928.5|57964
1616598000000|2021-03-24 15:00:00|6008.4|6005.6|6063.1|6060.3|6070.7|6067.9|6007.9|6005.1|48557
1616601600000|2021-03-24 16:00:00|6062.8|6060|6123.4|6120.6|6133.5|6130.7|6058.4|6055.6|45388
1616605200000|2021-03-24 17:00:00|6122.5|6119.7|6092.6|6089.8|6128.4|6125.6|6059.7|6056.9|39432
1616608800000|2021-03-24 18:00:00|6092.7|6089.9|6095.8|6093|6134.4|6131.6|6077.7|6074.9|39131
1616612400000|2021-03-24 19:00:00|6095.9|6093.1|6073.8|6071|6102.9|6100.1|6069.9|6067.1|10908
1616616000000|2021-03-24 20:00:00|6073.9|6071.1|6086.1|6083.3|6099.7|6096.9|6071.9|6069.1|4636
1616623200000|2021-03-24 22:00:00|6080.8|6078|6071.7|6068.9|6087.6|6084.3|6064.4|6061.6|1380
1616626800000|2021-03-24 23:00:00|6071.9|6069.1|6062.9|6060.1|6076.8|6074|6051.7|6048.9|2629
1616630400000|2021-03-25 00:00:00|6063.8|6061|6076.6|6073.8|6084.6|6081.8|6055.8|6053|4674
1616634000000|2021-03-25 01:00:00|6076.7|6073.9|6017.8|6015|6078.5|6075.7|5989.9|5987.1|14034
1616637600000|2021-03-25 02:00:00|6018.6|6015.8|6024.8|6022|6034.6|6031.8|6009.8|6007|6612
1616641200000|2021-03-25 03:00:00|6025.2|6022.4|6015.8|6013|6027.8|6025|5997.8|5995|3952
1616644800000|2021-03-25 04:00:00|6014.8|6012|6014.8|6012|6020.8|6018|6008.2|6005.4|3302
1616648400000|2021-03-25 05:00:00|6014.3|6011.5|5977.3|5974.5|6022.7|6019.9|5973.5|5970.7|7229
1616652000000|2021-03-25 06:00:00|5977.7|5974.9|5997.8|5995|6010.2|6007.4|5971.8|5969|6527
1616655600000|2021-03-25 07:00:00|5996.8|5994|6035.6|6032.8|6046.6|6043.8|5988.8|5986|11365
1616659200000|2021-03-25 08:00:00|6034.8|6032|5994.6|5991.8|6045.5|6042.7|5989.8|5987|13642
1616662800000|2021-03-25 09:00:00|5994.2|5991.4|6016.2|6013.4|6016.2|6013.4|5966.8|5964|14280
1616666400000|2021-03-25 10:00:00|6015.8|6013|6029.4|6026.6|6050.5|6047.7|5980.9|5978.1|15454
1616670000000|2021-03-25 11:00:00|6029.5|6026.7|5933.8|5931|6029.5|6026.7|5924.9|5922.1|23098
1616673600000|2021-03-25 12:00:00|5934.7|5931.9|5942.7|5939.9|5953.2|5950.4|5895.9|5893.1|37121
1616677200000|2021-03-25 13:00:00|5942.3|5939.5|5879.9|5877.1|5949.8|5947|5869.1|5866.3|49702
1616680800000|2021-03-25 14:00:00|5879.5|5876.7|5802.3|5799.5|5934.9|5932.1|5778.3|5775.5|69154
1616684400000|2021-03-25 15:00:00|5802.5|5799.7|5803.2|5800.4|5835.3|5832.5|5746.1|5743.3|71090
1616688000000|2021-03-25 16:00:00|5804|5801.2|5810.4|5807.6|5864.9|5862.1|5787.9|5785.1|37215
1616691600000|2021-03-25 17:00:00|5810.3|5807.5|5814.1|5811.3|5844.7|5841.9|5788.8|5786|38240
1616695200000|2021-03-25 18:00:00|5813.7|5810.9|5849.9|5847.1|5868.7|5865.9|5801.2|5798.4|38808
1616698800000|2021-03-25 19:00:00|5850|5847.2|5843.1|5840.3|5853.1|5850.3|5827|5824.2|7620
1616702400000|2021-03-25 20:00:00|5843.9|5841.1|5836|5833.2|5850.9|5848.1|5829.9|5827.1|3443
1616709600000|2021-03-25 22:00:00|5844.7|5840.7|5867.5|5864.7|5870|5867.2|5834|5831.2|1615
1616713200000|2021-03-25 23:00:00|5867.1|5864.3|5879.4|5876.6|5892|5889.2|5865|5862.2|2000
1616716800000|2021-03-26 00:00:00|5879|5876.2|5931|5928.2|5933.9|5931.1|5869.1|5866.3|7149
1616720400000|2021-03-26 01:00:00|5930|5927.2|5917|5914.2|5942.9|5940.1|5911.9|5909.1|6746
1616724000000|2021-03-26 02:00:00|5917.4|5914.6|5901.2|5898.4|5920.4|5917.6|5899.8|5897|3667
1616727600000|2021-03-26 03:00:00|5901.7|5898.9|5922.8|5920|5925.8|5923|5900.8|5898|2813
1616731200000|2021-03-26 04:00:00|5922.4|5919.6|5922.8|5920|5925.9|5923.1|5912.9|5910.1|1853
1616734800000|2021-03-26 05:00:00|5922.4|5919.6|5937.8|5935|5940.8|5938|5918.8|5916|3353
1616738400000|2021-03-26 06:00:00|5937.9|5935.1|5960.3|5957.5|5973.2|5970.4|5928.9|5926.1|6901
1616742000000|2021-03-26 07:00:00|5959.8|5957|5974.8|5972|5983.3|5980.5|5955.7|5952.9|9335
1616745600000|2021-03-26 08:00:00|5974.7|5971.9|5995.8|5993|6016.8|6014|5973.7|5970.9|16007
1616749200000|2021-03-26 09:00:00|5996.7|5993.9|5991.8|5989|6005.4|6002.6|5936.7|5933.9|16360
1616752800000|2021-03-26 10:00:00|5990.8|5988|5985.8|5983|5997.9|5995.1|5965.9|5963.1|8233
1616756400000|2021-03-26 11:00:00|5985.9|5983.1|6015.8|6013|6027.8|6025|5962|5959.2|13571
1616760000000|2021-03-26 12:00:00|6015|6012.2|5994.5|5991.7|6021.8|6019|5980.9|5978.1|27065
1616763600000|2021-03-26 13:00:00|5993.8|5991|6066.7|6063.9|6090.9|6088.1|5980.9|5978.1|62983
1616767200000|2021-03-26 14:00:00|6066.3|6063.5|6093.2|6090.4|6123.8|6121|6066.3|6063.5|53679
1616770800000|2021-03-26 15:00:00|6093.5|6090.7|6097.3|6094.5|6122|6119.2|6080|6077.2|35734
1616774400000|2021-03-26 16:00:00|6098|6095.2|6100.7|6097.9|6132.9|6130.1|6071.4|6068.6|38831
1616778000000|2021-03-26 17:00:00|6101|6098.2|6127.4|6124.6|6136.5|6133.7|6100.5|6097.7|25548
1616781600000|2021-03-26 18:00:00|6127.3|6124.5|6098.9|6096.1|6135.4|6132.6|6072.9|6070.1|36482
1616785200000|2021-03-26 19:00:00|6098.2|6095.4|6086.9|6084.1|6099.2|6096.4|6075|6072.2|7379
1616788800000|2021-03-26 20:00:00|6086.5|6083.7|6079.4|6069.4|6086.9|6084.1|6072.8|6067.9|3511
1616968800000|2021-03-28 22:00:00|6084.3|6074.3|6071.1|6068.3|6090.3|6084.9|6040.4|6037.6|4741
1616972400000|2021-03-28 23:00:00|6071.4|6068.6|6075.4|6072.6|6085.6|6082.8|6063.1|6060.3|2476
1616976000000|2021-03-29 00:00:00|6075.6|6072.8|6110.4|6107.6|6119.3|6116.5|6071.4|6068.6|6026
1616979600000|2021-03-29 01:00:00|6109.4|6106.6|6077.4|6074.6|6112.4|6109.6|6067.4|6064.6|7182
1616983200000|2021-03-29 02:00:00|6076.4|6073.6|6058.1|6055.3|6100.1|6097.3|6052.6|6049.8|7232
1616986800000|2021-03-29 03:00:00|6057.7|6054.9|5991.6|5988.8|6059.7|6056.9|5985.7|5982.9|13530
1616990400000|2021-03-29 04:00:00|5990.7|5987.9|5988.6|5985.8|6006.7|6003.9|5975.4|5972.6|6411
1616994000000|2021-03-29 05:00:00|5987.9|5985.1|5958.7|5955.9|5987.9|5985.1|5944.7|5941.9|10338
1616997600000|2021-03-29 06:00:00|5959.1|5956.3|5967.7|5964.9|5992.9|5990.1|5943.1|5940.3|10238
1617001200000|2021-03-29 07:00:00|5967.4|5964.6|6019.9|6017.1|6022.9|6020.1|5963.9|5961.1|13214
1617004800000|2021-03-29 08:00:00|6020.1|6017.3|6045.7|6042.9|6060.9|6058.1|6001.7|5998.9|17650
1617008400000|2021-03-29 09:00:00|6046.1|6043.3|6074.7|6071.9|6078.7|6075.9|6043.9|6041.1|9190
1617012000000|2021-03-29 10:00:00|6074.4|6071.6|6141.4|6138.6|6160.4|6157.6|6064.1|6060.8|21131
1617015600000|2021-03-29 11:00:00|6143.2|6140.4|6141.4|6138.6|6177.4|6174.6|6134.2|6131.4|15456
1617019200000|2021-03-29 12:00:00|6140.7|6137.9|6139.1|6136.3|6167.5|6164.7|6099.2|6096.4|27620
1617022800000|2021-03-29 13:00:00|6138.9|6136.1|6033.1|6030.3|6140.1|6137.3|6011.6|6008.8|61051
1617026400000|2021-03-29 14:00:00|6033.2|6030.4|6038.7|6035.9|6085.7|6082.9|6003.2|6000.4|38760
1617030000000|2021-03-29 15:00:00|6038.4|6035.6|6119.4|6116.6|6125.5|6122.7|6032.2|6029.4|31283
1617033600000|2021-03-29 16:00:00|6119.5|6116.7|6134.7|6131.9|6137.7|6134.9|6087.5|6084.7|23815
1617037200000|2021-03-29 17:00:00|6134.9|6132.1|6148.2|6145.4|6152.5|6149.7|6120.7|6117.9|14617
1617040800000|2021-03-29 18:00:00|6147.9|6145.1|6149|6146.2|6161.9|6159.1|6135.5|6132.7|25236
1617044400000|2021-03-29 19:00:00|6149.2|6146.4|6157.9|6155.1|6160.2|6157.4|6146.5|6143.7|4093
1617048000000|2021-03-29 20:00:00|6158.2|6155.4|6161|6158.2|6168.9|6166.1|6156.2|6153.4|2523
1617055200000|2021-03-29 22:00:00|6193.1|6183.1|6212|6209.2|6227.4|6223.7|6173|6170.2|3878
1617058800000|2021-03-29 23:00:00|6211.7|6208.9|6212|6209.2|6215|6212.2|6201.2|6198.4|2141
1617062400000|2021-03-30 00:00:00|6211.3|6208.5|6178.3|6175.5|6211.3|6208.5|6171.2|6168.4|5461
1617066000000|2021-03-30 01:00:00|6178.8|6176|6168|6165.2|6179|6176.2|6135|6132.2|11885
1617069600000|2021-03-30 02:00:00|6168.2|6165.4|6157.6|6154.8|6193.8|6191|6155|6152.2|6765
1617073200000|2021-03-30 03:00:00|6156.6|6153.8|6175.6|6172.8|6182.6|6179.8|6153.3|6150|3674
1617076800000|2021-03-30 04:00:00|6175.8|6173|6162.6|6159.8|6182|6179.2|6159.6|6156.8|2919
1617080400000|2021-03-30 05:00:00|6162.5|6159.7|6126.6|6123.8|6162.5|6159.7|6115.3|6112.5|5821
1617084000000|2021-03-30 06:00:00|6126.3|6123.5|6138.6|6135.8|6168.9|6166.1|6122.6|6119.8|8968
1617087600000|2021-03-30 07:00:00|6139.6|6136.8|6162.6|6159.8|6171.4|6168.6|6122.6|6119.8|10788
1617091200000|2021-03-30 08:00:00|6163.8|6161|6109.8|6107|6169.8|6167|6091.8|6089|14459
1617094800000|2021-03-30 09:00:00|6109.5|6106.7|6114|6111.2|6123.8|6121|6101.6|6098.8|8140
1617098400000|2021-03-30 10:00:00|6113|6110.2|6062.3|6059.5|6123.2|6120.4|6047.7|6044.9|14076
1617102000000|2021-03-30 11:00:00|6061.5|6058.7|6042|6039.2|6066.3|6063.5|6021.2|6018.4|14881
1617105600000|2021-03-30 12:00:00|6041.5|6038.7|6051.3|6048.5|6085.3|6082.5|6036.5|6033.7|21983
1617109200000|2021-03-30 13:00:00|6050.3|6047.5|6064.9|6062.1|6077.2|6074.4|5995.9|5993.1|47753
1617112800000|2021-03-30 14:00:00|6064.7|6061.9|6069.3|6066.5|6091.3|6088.5|6040|6037.2|32289
1617116400000|2021-03-30 15:00:00|6069.1|6066.3|6062.7|6059.9|6119.3|6116.5|6042.3|6039.5|40625
1617120000000|2021-03-30 16:00:00|6061.9|6059.1|6042.4|6039.6|6070.2|6067.4|6028.8|6026|18465
1617123600000|2021-03-30 17:00:00|6042.7|6039.9|6045.7|6042.9|6054.9|6052.1|6021.9|6019.1|12111
1617127200000|2021-03-30 18:00:00|6046.3|6043.5|6045.9|6043.1|6070.9|6068.1|6040.1|6037.3|20823
1617130800000|2021-03-30 19:00:00|6046.1|6043.3|6042.1|6039.3|6050.3|6047.5|6032.1|6029.3|4559
1617134400000|2021-03-30 20:00:00|6042.3|6039.5|6041.6|6038.8|6051.4|6047.9|6036.6|6033.8|5688
1617141600000|2021-03-30 22:00:00|6043.6|6040.8|6038.1|6035.3|6057.8|6052.3|6026.6|6022.6|1845
1617145200000|2021-03-30 23:00:00|6037.1|6034.3|6042.1|6039.3|6042.1|6039.3|6024.1|6021.3|1323
1617148800000|2021-03-31 00:00:00|6043.3|6040.5|6078.1|6075.3|6081.3|6078.5|6042.1|6039.3|5187
1617152400000|2021-03-31 01:00:00|6078.6|6075.8|6072.1|6069.3|6088.1|6085.3|6059.1|6056.3|4773
1617156000000|2021-03-31 02:00:00|6071.3|6068.5|6061.1|6058.3|6075.9|6073.1|6046.5|6043.7|3740
1617159600000|2021-03-31 03:00:00|6060.8|6058|6085.1|6082.3|6092.1|6089.3|6058.1|6055.3|5425
1617163200000|2021-03-31 04:00:00|6085.8|6083|6086.1|6083.3|6097.1|6094.3|6078.9|6076.1|3145
1617166800000|2021-03-31 05:00:00|6085.5|6082.7|6091.1|6088.3|6104.9|6102.1|6077.1|6074.3|5095
1617170400000|2021-03-31 06:00:00|6091.6|6088.8|6101.1|6098.3|6111.9|6109.1|6080.1|6077.3|6265
1617174000000|2021-03-31 07:00:00|6100.8|6098|6065.1|6062.3|6118.3|6115.5|6063.9|6061.1|8276
1617177600000|2021-03-31 08:00:00|6066.9|6064.1|6075.3|6072.5|6091.1|6088.3|6049.7|6046.9|12508
1617181200000|2021-03-31 09:00:00|6074.7|6071.9|6022|6019.2|6077.5|6074.7|6017.3|6014.5|11245
1617184800000|2021-03-31 10:00:00|6021.5|6018.7|6036.5|6033.7|6043.7|6040.9|6012.7|6009.9|8338
1617188400000|2021-03-31 11:00:00|6036.7|6033.9|6057.5|6054.7|6063.3|6060.5|6036.5|6033.7|8411
1617192000000|2021-03-31 12:00:00|6058.7|6055.9|6037.3|6034.5|6091.1|6088.3|6025.7|6022.9|18463
1617195600000|2021-03-31 13:00:00|6038.3|6035.5|6055.1|6052.3|6073.9|6071.1|5997.7|5994.9|37180
1617199200000|2021-03-31 14:00:00|6055.4|6052.6|6097.1|6094.3|6113.4|6110.6|6039.6|6036.8|40274
1617202800000|2021-03-31 15:00:00|6096.3|6093.5|6071|6068.2|6116.9|6114.1|6065.9|6063.1|28408
1617206400000|2021-03-31 16:00:00|6071.3|6068.5|6085.7|6082.9|6113.5|6110.7|6064|6061.2|16073
1617210000000|2021-03-31 17:00:00|6086.3|6083.5|5967.9|5965.1|6090.5|6087.7|5913.4|5910.6|50559
1617213600000|2021-03-31 18:00:00|5969.1|5966.3|5917.6|5914.8|5982.1|5979.3|5887.7|5884.9|46402
1617217200000|2021-03-31 19:00:00|5917.9|5915.1|5933.7|5930.9|5937.7|5934.9|5910.6|5907.8|11907
1617220800000|2021-03-31 20:00:00|5934|5931.2|5945.7|5942.9|5950.3|5947.5|5929.7|5926.9|3356
1617228000000|2021-03-31 22:00:00|5949.9|5945.9|5951.5|5948.7|5971.3|5968.5|5947|5941.6|2420
1617231600000|2021-03-31 23:00:00|5951.2|5948.4|5959.5|5956.7|5968.8|5966|5948.7|5945.9|1648
1617235200000|2021-04-01 00:00:00|5959.2|5956.4|5953|5950.2|5970.5|5967.7|5934.5|5931.7|5586
1617238800000|2021-04-01 01:00:00|5952.5|5949.7|5954.8|5952|5966.5|5963.7|5939.5|5936.7|5265
1617242400000|2021-04-01 02:00:00|5955.3|5952.5|5935.5|5932.7|5963.5|5960.7|5928.5|5925.7|5265
1617246000000|2021-04-01 03:00:00|5936.3|5933.5|5947.5|5944.7|5950.3|5947.5|5931.3|5928.5|3252
1617249600000|2021-04-01 04:00:00|5947|5944.2|5954.5|5951.7|5960.5|5957.7|5935.3|5932.5|4779
1617253200000|2021-04-01 05:00:00|5954.3|5951.5|5964.5|5961.7|5967.8|5965|5946.5|5943.7|3883
1617256800000|2021-04-01 06:00:00|5964|5961.2|6001.3|5998.5|6011.9|6009.1|5960.3|5957.5|9983
1617260400000|2021-04-01 07:00:00|6001.1|5998.3|6053.1|6050.3|6054.1|6051.3|5964.8|5962|15926
1617264000000|2021-04-01 08:00:00|6052.8|6050|6022.4|6019.6|6066.9|6064.1|6009.9|6007.1|15158
1617267600000|2021-04-01 09:00:00|6022.7|6019.9|6042.1|6039.3|6050.1|6047.3|6006.1|6003.3|8974
1617271200000|2021-04-01 10:00:00|6041.6|6038.8|6015.1|6012.3|6060.3|6057.5|6014.3|6011.5|9403
1617274800000|2021-04-01 11:00:00|6014.6|6011.8|5933|5930.2|6015.1|6012.3|5899.6|5896.8|33340
1617278400000|2021-04-01 12:00:00|5933.2|5930.4|6008.8|6006|6041.8|6039|5913.5|5910.7|42441
1617282000000|2021-04-01 13:00:00|6009.1|6006.3|6024.8|6022|6084.9|6082.1|6007.6|6004.8|57461
1617285600000|2021-04-01 14:00:00|6025.9|6023.1|5975.7|5972.9|6059.6|6056.8|5891.4|5888.3|83829
1617289200000|2021-04-01 15:00:00|5975.5|5972.7|5978.7|5975.9|6028.6|6025.8|5911.4|5908.6|60717
1617292800000|2021-04-01 16:00:00|5979|5976.2|6046|6043.2|6064.1|6061.3|5974.7|5971.9|34263
1617296400000|2021-04-01 17:00:00|6045.7|6042.9|6150.6|6147.8|6167.3|6164.5|6044.7|6041.9|32639
1617300000000|2021-04-01 18:00:00|6150.3|6147.5|6135.7|6132.9|6176.3|6173.5|6115.5|6112.7|38491
1617303600000|2021-04-01 19:00:00|6136|6133.2|6127.8|6125|6144.8|6142|6120.5|6117.7|5525
1617307200000|2021-04-01 20:00:00|6128.1|6125.3|6132.2|6122.2|6137.2|6134.1|6123.6|6120.8|3231
1617573600000|2021-04-04 22:00:00|6137.3|6127.3|6124|6121.2|6138.8|6132.4|6093|6089.1|4318
1617577200000|2021-04-04 23:00:00|6124.2|6121.4|6129.7|6126.9|6142.7|6139.9|6123.7|6120.9|1921
1617580800000|2021-04-05 00:00:00|6130|6127.2|6129.7|6126.9|6139.7|6136.9|6102.7|6099.9|4948
1617584400000|2021-04-05 01:00:00|6129.2|6126.4|6117.3|6114.5|6134.7|6131.9|6110|6107.2|3226
1617588000000|2021-04-05 02:00:00|6116.7|6113.9|6113.3|6110.5|6122.3|6119.5|6103.6|6100.8|2335
1617591600000|2021-04-05 03:00:00|6112.8|6110|6092.3|6089.5|6114.5|6111.7|6092|6089.2|1576
1617595200000|2021-04-05 04:00:00|6092.1|6089.3|6098.3|6095.5|6100.6|6097.8|6087.6|6084.8|1801
1617598800000|2021-04-05 05:00:00|6098|6095.2|6075.3|6072.5|6101.3|6098.5|6073.3|6070.4|2573
1617602400000|2021-04-05 06:00:00|6075.6|6072.8|6077.3|6074.5|6079.6|6076.8|6055.3|6051.4|4980
1617606000000|2021-04-05 07:00:00|6076.3|6073.5|6076.3|6073.5|6096.3|6093.5|6056.6|6053.8|6518
1617609600000|2021-04-05 08:00:00|6076.5|6073.7|6014.3|6011.5|6076.5|6073.7|6007.3|6004.5|12211
1617613200000|2021-04-05 09:00:00|6013.9|6011.1|6017.8|6015|6042.8|6040|6002.3|5999.5|7098
1617616800000|2021-04-05 10:00:00|6018|6015.2|6039.3|6036.5|6044.6|6041.8|6008.3|6005.5|5396
1617620400000|2021-04-05 11:00:00|6038.9|6036.1|5980.2|5977.4|6051.1|6048.3|5962.9|5960.1|15777
1617624000000|2021-04-05 12:00:00|5979.7|5976.9|6050.9|6048.1|6069.9|6067.1|5972.9|5970.1|19307
1617627600000|2021-04-05 13:00:00|6050.5|6047.7|6008.9|6006.1|6052.3|6049.5|5981.2|5978.4|40215
1617631200000|2021-04-05 14:00:00|6008.2|6005.4|5926.5|5923.7|6008.2|6005.4|5922|5919.2|41304
1617634800000|2021-04-05 15:00:00|5926.3|5923.5|5915.2|5912.4|5945.5|5942.7|5900.2|5897.4|42200
1617638400000|2021-04-05 16:00:00|5914.8|5912|5774.8|5772|5920.2|5917.4|5771.8|5769|51958
1617642000000|2021-04-05 17:00:00|5775.2|5772.4|5850.5|5847.7|5856.8|5854|5766.8|5764|34159
1617645600000|2021-04-05 18:00:00|5849.5|5846.7|5876.3|5873.5|5890.6|5887.8|5840.8|5838|38181
1617649200000|2021-04-05 19:00:00|5876.1|5873.3|5878.3|5875.5|5882.6|5879.8|5868.1|5865.3|5886
1617652800000|2021-04-05 20:00:00|5878.1|5875.3|5882.6|5879.8|5884.8|5882|5876.1|5873.3|2578
1617660000000|2021-04-05 22:00:00|5885.9|5883.1|5904.9|5902.1|5915.1|5912.3|5885.9|5882|1959
1617663600000|2021-04-05 23:00:00|5904.4|5901.6|5894.4|5891.6|5911.4|5908.6|5890.4|5887.6|1948
1617667200000|2021-04-06 00:00:00|5893.6|5890.8|5884.6|5881.8|5907.4|5904.6|5865.4|5862.6|4757
1617670800000|2021-04-06 01:00:00|5885.2|5882.4|5941.8|5939|5959.5|5956.7|5885.2|5882.4|12475
1617674400000|2021-04-06 02:00:00|5940.8|5938|5942.8|5940|5945.8|5943|5920.3|5917.5|3410
1617678000000|2021-04-06 03:00:00|5943.8|5941|5930.8|5928|5954.5|5951.7|5921.5|5918.7|3846
1617681600000|2021-04-06 04:00:00|5930.5|5927.7|5913.8|5911|5930.5|5927.7|5903.8|5901|2853
1617685200000|2021-04-06 05:00:00|5914.3|5911.5|5930.8|5928|5938.2|5935.4|5899.5|5896.7|3785
1617688800000|2021-04-06 06:00:00|5931|5928.2|5935.2|5932.4|5967.6|5964.8|5928.8|5926|8222
1617692400000|2021-04-06 07:00:00|5935|5932.2|5978.2|5975.4|5987.2|5984.4|5918.9|5916.1|12142
1617696000000|2021-04-06 08:00:00|5978.5|5975.7|5997.9|5995.1|6000.9|5998.1|5962.9|5960.1|10606
1617699600000|2021-04-06 09:00:00|5998.2|5995.4|6008.9|6006.1|6036.1|6032.4|5989.2|5986.4|12300
1617703200000|2021-04-06 10:00:00|6009.9|6007.1|5947.9|5945.1|6015.9|6013.1|5935.9|5933.1|15405
1617706800000|2021-04-06 11:00:00|5947.7|5944.9|5950.8|5948|5979.1|5976.3|5916.4|5913.6|19543
1617710400000|2021-04-06 12:00:00|5951.1|5948.3|5944.3|5941.5|5992.8|5990|5936.2|5933.4|23544
1617714000000|2021-04-06 13:00:00|5944.1|5941.3|6033.7|6030.9|6040.9|6038.1|5943.1|5940.3|44916
1617717600000|2021-04-06 14:00:00|6033.2|6030.4|6073.9|6071.1|6090.7|6087.9|6030.7|6027.9|36821
1617721200000|2021-04-06 15:00:00|6073.5|6070.7|5989.8|5987|6081.9|6079.1|5980.5|5977.7|62758
1617724800000|2021-04-06 16:00:00|5989.4|5986.6|5988.3|5985.5|6001.1|5998.3|5949.1|5946.3|27790
1617728400000|2021-04-06 17:00:00|5988.8|5986|5930.2|5927.4|5989.5|5986.7|5918.1|5915.3|21904
1617732000000|2021-04-06 18:00:00|5930.7|5927.9|5927.3|5924.5|5958.7|5955.9|5922.7|5919.9|34382
1617735600000|2021-04-06 19:00:00|5927.6|5924.8|5939.3|5936.5|5946|5943.2|5922.3|5919.5|5731
1617739200000|2021-04-06 20:00:00|5939|5936.2|5924|5921.2|5952.7|5947.9|5914.7|5904.7|3710
1617746400000|2021-04-06 22:00:00|5928|5925.2|5926|5923.2|5942|5939.2|5925|5922.2|1251
1617750000000|2021-04-06 23:00:00|5925.7|5922.9|5922.1|5919.3|5925.7|5922.9|5911.4|5908.6|1333
1617753600000|2021-04-07 00:00:00|5921.6|5918.8|5929.1|5926.3|5936.1|5933.3|5921.1|5918.3|2417
1617757200000|2021-04-07 01:00:00|5928.7|5925.9|5938.1|5935.3|5970.1|5967.3|5927.6|5924.8|6892
1617760800000|2021-04-07 02:00:00|5937.9|5935.1|5934.1|5931.3|5944.1|5941.3|5923.9|5921.1|3460
1617764400000|2021-04-07 03:00:00|5934.3|5931.5|5952.1|5949.3|5956.1|5953.3|5934.1|5931.3|2489
1617768000000|2021-04-07 04:00:00|5952.3|5949.5|5970.1|5967.3|5975.3|5972.5|5952.1|5949.3|2494
1617771600000|2021-04-07 05:00:00|5969.4|5966.6|5947.9|5945.1|5971.8|5969|5941.8|5939|3113
1617775200000|2021-04-07 06:00:00|5948.1|5945.3|5955.1|5952.3|5960.8|5958|5932.4|5929.6|5982
1617778800000|2021-04-07 07:00:00|5956.1|5953.3|5957.1|5954.3|5974.4|5971.6|5929.1|5926.3|9862
1617782400000|2021-04-07 08:00:00|5957.8|5955|5908.1|5905.3|5967.8|5965|5884.4|5881.6|19282
1617786000000|2021-04-07 09:00:00|5908.3|5905.5|5913.1|5910.3|5921.1|5918.3|5882.3|5879.5|11021
1617789600000|2021-04-07 10:00:00|5913.5|5910.7|5989.1|5986.3|5997.4|5994.6|5912.4|5909.6|19460
1617793200000|2021-04-07 11:00:00|5990.1|5987.3|5988.8|5986|6004.2|6001.4|5923.8|5921|16176
1617796800000|2021-04-07 12:00:00|5989|5986.2|5989.5|5986.7|6007.2|6004.4|5962.5|5959.7|21465
1617800400000|2021-04-07 13:00:00|5988.8|5986|5907.1|5904.3|5989|5986.2|5891.4|5888.6|44961
1617804000000|2021-04-07 14:00:00|5907.4|5904.6|5882.4|5879.6|5930.4|5927.6|5873.1|5870.3|48965
1617807600000|2021-04-07 15:00:00|5882.6|5879.8|5830.4|5827.6|5914.4|5911.6|5825.1|5822.3|60407
1617811200000|2021-04-07 16:00:00|5830.3|5827.5|5950.5|5947.7|5951.5|5948.7|5816.1|5813.3|41651
1617814800000|2021-04-07 17:00:00|5950.1|5947.3|5976|5973.2|5978.8|5976|5939.8|5937|29543
1617818400000|2021-04-07 18:00:00|5975.8|5973|5960.1|5957.3|5995.1|5992.3|5948.5|5945.7|27571
1617822000000|2021-04-07 19:00:00|5960.8|5958|5965.6|5962.8|5967.5|5964.7|5954.5|5951.7|4221
1617825600000|2021-04-07 20:00:00|5965.5|5962.7|5960.3|5957.5|5975.1|5972.3|5957.8|5955|3803
1617832800000|2021-04-07 22:00:00|5955.2|5952.4|5959.5|5956.7|5963.2|5960.4|5951.2|5948.4|1283
1617836400000|2021-04-07 23:00:00|5959.2|5956.4|5966.2|5963.4|5968.3|5965.5|5952.2|5949.4|1262
1617840000000|2021-04-08 00:00:00|5967|5964.2|5940.2|5937.4|5967.2|5964.4|5934.2|5931.4|3714
1617843600000|2021-04-08 01:00:00|5940.7|5937.9|5941.4|5938.6|5949.9|5947.1|5930.2|5927.4|3617
1617847200000|2021-04-08 02:00:00|5941.5|5938.7|5947.7|5944.9|5952.5|5949.7|5932.9|5930.1|3303
1617850800000|2021-04-08 03:00:00|5947.4|5944.6|5968.2|5965.4|5971.2|5968.4|5947.2|5944.4|3062
1617854400000|2021-04-08 04:00:00|5968.4|5965.6|5947.9|5945.1|5968.9|5966.1|5947.9|5945.1|1940
1617858000000|2021-04-08 05:00:00|5947.5|5944.7|5938.2|5935.4|5951.9|5949.1|5934.2|5931.4|4484
1617861600000|2021-04-08 06:00:00|5938|5935.2|5926.2|5923.4|5946.2|5943.4|5916.9|5914.1|5288
1617865200000|2021-04-08 07:00:00|5926|5923.2|5928.7|5925.9|5953.9|5951.1|5920.9|5918.1|13572
1617868800000|2021-04-08 08:00:00|5928.9|5926.1|5948.6|5945.8|5950.2|5947.4|5908.9|5906.1|12967
1617872400000|2021-04-08 09:00:00|5948.9|5946.1|5930.6|5927.8|5984.9|5982.1|5917.6|5914.8|16696
1617876000000|2021-04-08 10:00:00|5929.9|5927.1|5945.6|5942.8|5946.2|5943.4|5924.9|5922.1|5400
1617879600000|2021-04-08 11:00:00|5945.2|5942.4|5953.6|5950.8|5964.7|5961.9|5924.6|5921.8|10144
1617883200000|2021-04-08 12:00:00|5953.2|5950.4|5945.6|5942.8|5971.9|5969.1|5933.2|5930.4|21300
1617886800000|2021-04-08 13:00:00|5945.9|5943.1|5944.2|5941.4|5953.9|5951.1|5885.9|5883.1|46713
1617890400000|2021-04-08 14:00:00|5944.6|5941.8|5912.2|5909.4|5958.4|5955.6|5903.6|5900.8|33463
1617894000000|2021-04-08 15:00:00|5911.9|5909.1|5959.4|5956.6|5985.6|5982.8|5910.2|5907.4|31581
1617897600000|2021-04-08 16:00:00|5959.6|5956.8|5944.6|5941.8|5983.9|5981.1|5928.9|5926.1|20105
1617901200000|2021-04-08 17:00:00|5944.9|5942.1|5953.3|5950.5|5965.9|5963.1|5935.9|5933.1|19276
1617904800000|2021-04-08 18:00:00|5952.6|5949.8|5974.7|5971.9|5978.2|5975.4|5950.6|5947.8|59426
1617908400000|2021-04-08 19:00:00|5973.2|5970.4|5978.6|5975.8|5982.6|5979.8|5971.9|5969.1|5789
1617912000000|2021-04-08 20:00:00|5978.2|5975.4|5980.4|5977.6|5994.6|5991.8|5975.9|5973.1|5238
1617919200000|2021-04-08 22:00:00|5979.7|5976.9|5985.2|5982.4|5989.2|5986.4|5976.6|5973.8|1346
1617922800000|2021-04-08 23:00:00|5984.4|5981.6|5976.7|5973.9|5984.7|5981.9|5976.2|5973.4|1233
1617926400000|2021-04-09 00:00:00|5977.1|5974.3|5991.6|5988.8|5995.9|5993.1|5974.6|5971.8|2309
1617930000000|2021-04-09 01:00:00|5991.7|5988.9|5981.2|5978.4|5994.6|5991.8|5972.7|5969.9|3572
1617933600000|2021-04-09 02:00:00|5980.9|5978.1|5969.2|5966.4|5981.2|5978.4|5966.2|5963.4|2977
1617937200000|2021-04-09 03:00:00|5968.6|5965.8|5973.2|5970.4|5973.9|5971.1|5965.6|5962.8|1307
1617940800000|2021-04-09 04:00:00|5973.6|5970.8|5970.2|5967.4|5974.6|5971.8|5965.9|5963.1|1622
1617944400000|2021-04-09 05:00:00|5969.9|5967.1|5951.2|5948.4|5972.9|5970.1|5944.9|5942.1|3714
1617948000000|2021-04-09 06:00:00|5950.9|5948.1|5953.2|5950.4|5971.6|5968.8|5948.2|5945.4|7674
1617951600000|2021-04-09 07:00:00|5952.9|5950.1|5936.2|5933.4|5957.2|5954.4|5934.6|5931.8|6833
1617955200000|2021-04-09 08:00:00|5936.6|5933.8|5937.3|5934.5|5945.9|5943.1|5914.7|5911.9|11151
1617958800000|2021-04-09 09:00:00|5937.1|5934.3|5949.3|5946.5|5961.6|5958.8|5935.3|5932.5|7439
1617962400000|2021-04-09 10:00:00|5948.9|5946.1|5963.3|5960.5|5977.6|5974.8|5947.9|5945.1|7563
1617966000000|2021-04-09 11:00:00|5963.1|5960.3|5955.3|5952.5|5975.3|5972.5|5951.6|5948.8|5254
1617969600000|2021-04-09 12:00:00|5954.9|5952.1|5934.9|5932.1|5954.9|5952.1|5925.6|5922.8|11663
1617973200000|2021-04-09 13:00:00|5934.3|5931.5|5934.3|5931.5|5962.3|5959.5|5915|5912.2|43594
1617976800000|2021-04-09 14:00:00|5934.6|5931.8|5958.6|5955.8|5964.3|5961.5|5919.3|5916.5|22810
1617980400000|2021-04-09 15:00:00|5958.3|5955.5|5946.8|5944|5977.6|5974.8|5943.3|5940.5|34540
1617984000000|2021-04-09 16:00:00|5947|5944.2|5941.7|5938.9|5952.3|5949.5|5935|5932.2|13418
1617987600000|2021-04-09 17:00:00|5942.3|5939.5|5930.7|5927.9|5955|5952.2|5926|5923.2|19697
1617991200000|2021-04-09 18:00:00|5930.1|5927.3|5937.7|5934.9|5955|5952.2|5915.7|5912.9|40182
1617994800000|2021-04-09 19:00:00|5937.4|5934.6|5937.7|5934.9|5943.7|5940.9|5932.4|5929.6|8797
1617998400000|2021-04-09 20:00:00|5937.6|5934.8|5938.7|5935.9|5943.4|5940.6|5933.1|5930.3|5671
1618178400000|2021-04-11 22:00:00|5945.2|5941.2|5954.6|5951.8|5963|5960.2|5938.6|5932.4|1964
1618182000000|2021-04-11 23:00:00|5954.5|5951.7|5959.7|5956.9|5962.5|5959.7|5952.6|5949.8|1246
1618185600000|2021-04-12 00:00:00|5959.6|5956.8|5961.2|5958.4|5966.7|5963.9|5956.6|5953.8|1368
1618189200000|2021-04-12 01:00:00|5961.1|5958.3|5955.6|5952.8|5980.7|5977.9|5952.6|5949.8|4747
1618192800000|2021-04-12 02:00:00|5955|5952.2|5938.6|5935.8|5959.6|5956.8|5931.2|5928.4|2983
1618196400000|2021-04-12 03:00:00|5938.2|5935.4|5939.6|5936.8|5945|5942.2|5934|5931.2|1481
1618200000000|2021-04-12 04:00:00|5939.7|5936.9|5938.6|5935.8|5944.6|5941.8|5934.3|5931.5|846
1618203600000|2021-04-12 05:00:00|5938.5|5935.7|5916.3|5913.5|5938.6|5935.8|5909.5|5906.7|4397
1618207200000|2021-04-12 06:00:00|5916.6|5913.8|5913.7|5910.9|5920.1|5917.3|5897.6|5894.8|7159
1618210800000|2021-04-12 07:00:00|5913.3|5910.5|5886.4|5883.6|5917.3|5914.5|5877.8|5874.3|10224
1618214400000|2021-04-12 08:00:00|5887|5884.2|5954.1|5951.3|5959.3|5956.5|5884.4|5881.6|15580
1618218000000|2021-04-12 09:00:00|5954.2|5951.4|5964.5|5961.7|5974.1|5971.3|5940.5|5937.7|9622
1618221600000|2021-04-12 10:00:00|5964.8|5962|6001.1|5998.3|6021.3|6018.5|5952.1|5949.3|16812
1618225200000|2021-04-12 11:00:00|6001.3|5998.5|6005.3|6002.5|6020.3|6017.5|5994.1|5991.3|8383
1618228800000|2021-04-12 12:00:00|6005.7|6002.9|6005.1|6002.3|6026.7|6023.9|5988.7|5985.9|14810
1618232400000|2021-04-12 13:00:00|6005.3|6002.5|6039.9|6037.1|6077.3|6074.5|6003.2|6000.4|50519
1618236000000|2021-04-12 14:00:00|6039.4|6036.6|6030.3|6027.5|6079.4|6076.6|6020.5|6017.7|33463
1618239600000|2021-04-12 15:00:00|6030.1|6027.3|5978.1|5975.3|6034.9|6032.1|5966.1|5963.3|38198
1618243200000|2021-04-12 16:00:00|5977.7|5974.9|5971.9|5969.1|5989.5|5986.7|5952.9|5950.1|26864
1618246800000|2021-04-12 17:00:00|5971.5|5968.7|5974.9|5972.1|5980.9|5978.1|5956.9|5954.1|13412
1618250400000|2021-04-12 18:00:00|5973.9|5971.1|5963.1|5960.3|5984.5|5981.7|5957.1|5954.3|48507
1618254000000|2021-04-12 19:00:00|5963.9|5961.1|5972.9|5970.1|5977.9|5975.1|5960.1|5957.3|4448
1618257600000|2021-04-12 20:00:00|5972.5|5969.7|5968|5965.2|5984.1|5981.3|5967.1|5964.3|3597
1618264800000|2021-04-12 22:00:00|5971.1|5967.1|5986.5|5983.7|5993.9|5991.1|5970|5966.8|1136
1618268400000|2021-04-12 23:00:00|5986.4|5983.6|5981.5|5978.7|5990.5|5987.7|5980.1|5977.3|755
1618272000000|2021-04-13 00:00:00|5981.6|5978.8|5986.1|5983.3|5988.1|5985.3|5978.1|5975.3|1914
1618275600000|2021-04-13 01:00:00|5986.5|5983.7|5983|5980.2|5988.5|5985.7|5971|5968.2|2330
1618279200000|2021-04-13 02:00:00|5983.5|5980.7|6004.6|6001.8|6007|6004.2|5979|5976.2|3423
1618282800000|2021-04-13 03:00:00|6005|6002.2|6001.2|5998.4|6015.6|6012.8|5999.2|5996.4|3026
1618286400000|2021-04-13 04:00:00|6000.7|5997.9|5998.6|5995.8|6008|6005.2|5997.6|5994.8|2010
1618290000000|2021-04-13 05:00:00|5998.5|5995.7|6000|5997.2|6006.5|6003.7|5988.6|5985.8|2300
1618293600000|2021-04-13 06:00:00|5999|5996.2|6009|6006.2|6013|6010.2|5983.6|5980.8|4604
1618297200000|2021-04-13 07:00:00|6009.6|6006.8|5987|5984.2|6022.5|6019.7|5984|5981.2|8230
1618300800000|2021-04-13 08:00:00|5986.6|5983.8|5983.4|5980.6|5998.1|5995.3|5972|5969.2|11729
1618304400000|2021-04-13 09:00:00|5983.3|5980.5|6024.8|6022|6026.4|6023.6|5978.6|5975.8|7252
1618308000000|2021-04-13 10:00:00|6024|6021.2|6029.4|6026.6|6045|6042.2|6017|6014.2|10312
1618311600000|2021-04-13 11:00:00|6028.8|6026|6001.8|5999|6032.4|6029.6|5993.8|5991|12830
1618315200000|2021-04-13 12:00:00|6001.7|5998.9|6032.9|6030.1|6038|6035.2|5995.8|5993|15183
1618318800000|2021-04-13 13:00:00|6032.7|6029.9|6029|6026.2|6063.6|6060.8|6016.4|6013.6|37614
1618322400000|2021-04-13 14:00:00|6029.5|6026.7|6010.5|6007.7|6054|6051.2|6001|5998.2|26283
1618326000000|2021-04-13 15:00:00|6009.5|6006.7|6042.4|6039.6|6044.5|6041.7|6001.9|5999.1|21071
1618329600000|2021-04-13 16:00:00|6041.9|6039.1|6017.5|6014.7|6053.1|6050.3|6007.9|6005.1|18177
1618333200000|2021-04-13 17:00:00|6017.1|6014.3|6014.9|6012.1|6034.9|6032.1|6011.9|6009.1|17869
1618336800000|2021-04-13 18:00:00|6014.5|6011.7|6037.1|6034.3|6045.1|6042.3|6010.9|6008.1|49384
1618340400000|2021-04-13 19:00:00|6037.5|6034.7|6043.1|6040.3|6052.1|6049.3|6037.5|6034.7|5056
1618344000000|2021-04-13 20:00:00|6043.5|6040.7|6053.5|6050.7|6056.9|6054.1|6038.6|6035.8|8018
1618351200000|2021-04-13 22:00:00|6054.6|6044.6|6066.5|6063.7|6073.9|6071.1|6051.1|6044.6|1252
1618354800000|2021-04-13 23:00:00|6066.6|6063.8|6058.6|6055.8|6069.1|6066.3|6054.5|6051.7|1041
1618358400000|2021-04-14 00:00:00|6058.7|6055.9|6050|6047.2|6060.1|6057.3|6048|6045.2|1811
1618362000000|2021-04-14 01:00:00|6050.1|6047.3|6060.5|6057.7|6065.1|6062.3|6044|6041.2|1673
1618365600000|2021-04-14 02:00:00|6061|6058.2|6068.1|6065.3|6071.1|6068.3|6060.2|6057.4|2468
1618369200000|2021-04-14 03:00:00|6068|6065.2|6065.6|6062.8|6072.1|6069.3|6064.1|6061.3|1247
1618372800000|2021-04-14 04:00:00|6066.1|6063.3|6071.6|6068.8|6072.1|6069.3|6064.1|6061.3|846
1618376400000|2021-04-14 05:00:00|6071.1|6068.3|6096.1|6093.3|6098.1|6095.3|6065.6|6062.8|5311
1618380000000|2021-04-14 06:00:00|6096.6|6093.8|6113|6110.2|6116|6113.2|6089.6|6085.2|5828
1618383600000|2021-04-14 07:00:00|6113.1|6110.3|6093|6090.2|6118.2|6115.4|6085.1|6082.3|7731
1618387200000|2021-04-14 08:00:00|6093.1|6090.3|6118.2|6115.4|6131.2|6128.4|6092.6|6089.8|9678
1618390800000|2021-04-14 09:00:00|6118.1|6115.3|6127.6|6124.8|6137|6134.2|6117|6114.2|6457
1618394400000|2021-04-14 10:00:00|6127|6124.2|6120.6|6117.8|6134|6131.2|6114.6|6111.8|5904
1618398000000|2021-04-14 11:00:00|6120.5|6117.7|6127.6|6124.8|6131.2|6128.4|6111|6108.2|5330
1618401600000|2021-04-14 12:00:00|6128|6125.2|6103.9|6101.1|6131.2|6128.4|6096|6093.2|25485
1618405200000|2021-04-14 13:00:00|6104|6101.2|6158.9|6156.1|6166.9|6164.1|6102.5|6099.7|35026
1618408800000|2021-04-14 14:00:00|6159.1|6156.3|6281.6|6278.8|6298.2|6295.4|6148.5|6145.7|60856
1618412400000|2021-04-14 15:00:00|6281.1|6278.3|6297.1|6294.3|6306.1|6303.3|6268.2|6265.4|34343
1618416000000|2021-04-14 16:00:00|6297.2|6294.4|6330.1|6327.3|6341.1|6338.3|6291.1|6288.3|27646
1618419600000|2021-04-14 17:00:00|6329.9|6327.1|6332.5|6329.7|6351|6348.2|6318.1|6315.3|17254
1618423200000|2021-04-14 18:00:00|6333|6330.2|6302|6299.2|6336.1|6333.3|6298|6295.2|48383
1618426800000|2021-04-14 19:00:00|6301.9|6299.1|6299|6296.2|6303.1|6299.2|6290|6287.2|7656
1618430400000|2021-04-14 20:00:00|6299.1|6296.3|6281.6|6278.8|6301.5|6298.7|6280|6276.1|2953
1618437600000|2021-04-14 22:00:00|6291.6|6288.8|6292|6289.2|6301.7|6298.3|6284.9|6280|1773
1618441200000|2021-04-14 23:00:00|6292.1|6289.3|6296|6293.2|6298|6295.2|6281|6278.2|911
1618444800000|2021-04-15 00:00:00|6295.9|6293.1|6283|6280.2|6303.4|6300.6|6280.4|6277.6|2563
1618448400000|2021-04-15 01:00:00|6282.5|6279.7|6296.5|6293.7|6308.5|6305.7|6278|6275.2|3805
1618452000000|2021-04-15 02:00:00|6296.9|6294.1|6314|6311.2|6316|6313.2|6295|6292.2|2366
1618455600000|2021-04-15 03:00:00|6314.5|6311.7|6320|6317.2|6333.9|6331.1|6312|6309.2|2821
1618459200000|2021-04-15 04:00:00|6319|6316.2|6313.5|6310.7|6323.9|6321.1|6305.9|6303.1|1561
1618462800000|2021-04-15 05:00:00|6312.9|6310.1|6321.9|6319.1|6323|6320.2|6304.9|6302.1|1838
1618466400000|2021-04-15 06:00:00|6321.5|6318.7|6335.5|6332.7|6355.1|6352.3|6317.5|6314.7|8969
1618470000000|2021-04-15 07:00:00|6335.1|6332.3|6299|6296.2|6338.1|6335.3|6296.1|6293.3|9984
1618473600000|2021-04-15 08:00:00|6300|6297.2|6301.5|6298.7|6307|6304.2|6262|6259.2|9918
1618477200000|2021-04-15 09:00:00|6301|6298.2|6292.5|6289.7|6313.5|6310.7|6283.1|6280.3|4702
1618480800000|2021-04-15 10:00:00|6292|6289.2|6307|6304.2|6309|6306.2|6277|6274.2|4645
1618484400000|2021-04-15 11:00:00|6306.6|6303.8|6306.6|6303.8|6318|6315.2|6301|6298.2|4553
1618488000000|2021-04-15 12:00:00|6306.1|6303.3|6299.1|6296.3|6313.6|6310.8|6273.1|6270.3|9298
1618491600000|2021-04-15 13:00:00|6299.6|6296.8|6289|6286.2|6306|6303.2|6271|6268.2|22877
1618495200000|2021-04-15 14:00:00|6289.1|6286.3|6333.2|6330.4|6351.1|6348.3|6286.6|6283.8|25883
1618498800000|2021-04-15 15:00:00|6333.3|6330.5|6321.6|6318.8|6340.2|6337.4|6295.6|6292.8|16931
1618502400000|2021-04-15 16:00:00|6321.2|6318.4|6335.2|6332.4|6343.8|6341|6314.2|6311.4|14389
1618506000000|2021-04-15 17:00:00|6335.3|6332.5|6359.3|6356.5|6362.4|6359.6|6333.2|6330.4|13957
1618509600000|2021-04-15 18:00:00|6359.4|6356.6|6336.3|6333.5|6360.5|6357.7|6333.9|6331.1|23374
1618513200000|2021-04-15 19:00:00|6336.7|6333.9|6341.3|6338.5|6344.8|6342|6334.3|6331.5|3824
1618516800000|2021-04-15 20:00:00|6341.2|6338.4|6338.4|6335.6|6345.2|6342.4|6338.4|6335.6|2222
1618524000000|2021-04-15 22:00:00|6340.9|6336.9|6346.3|6343.5|6348.4|6345.6|6337.8|6332|493
1618527600000|2021-04-15 23:00:00|6345.4|6342.6|6341.4|6338.6|6345.4|6342.6|6340.4|6337.6|223
1618531200000|2021-04-16 00:00:00|6341.9|6339.1|6333.4|6330.6|6348.4|6345.6|6331.4|6328.5|852
1618534800000|2021-04-16 01:00:00|6334.3|6331.5|6344.3|6341.5|6351.4|6348.6|6332.4|6329.6|841
1618538400000|2021-04-16 02:00:00|6344.4|6341.6|6346.4|6343.6|6348.3|6345.5|6336.4|6333.6|380
1618542000000|2021-04-16 03:00:00|6347.4|6344.6|6352.4|6349.6|6356.4|6353.6|6343.4|6340.6|472
1618545600000|2021-04-16 04:00:00|6351.9|6349.1|6365.4|6362.6|6366.5|6363.7|6349.4|6346.6|1012
1618549200000|2021-04-16 05:00:00|6364.5|6361.7|6384.8|6382|6394.4|6391.6|6358.5|6355.7|1521
1618552800000|2021-04-16 06:00:00|6384.4|6381.6|6373.4|6370.6|6391.4|6388.6|6363.9|6361.1|1432
1618556400000|2021-04-16 07:00:00|6373.9|6371.1|6369.4|6366.6|6381.5|6378.7|6359.4|6356.6|2048
1618560000000|2021-04-16 08:00:00|6368.5|6365.7|6372.4|6369.6|6377.4|6374.6|6341.3|6338.5|2964
1618563600000|2021-04-16 09:00:00|6372.3|6369.5|6377.4|6374.6|6378.3|6375.5|6354.3|6351.5|1185
1618567200000|2021-04-16 10:00:00|6376.8|6374|6353.4|6350.6|6378.3|6375.5|6344.4|6341.6|1133
1618570800000|2021-04-16 11:00:00|6353.9|6351.1|6359.3|6356.5|6362.3|6359.5|6336.3|6333.5|4362
1618574400000|2021-04-16 12:00:00|6358.8|6356|6365.3|6362.5|6372.3|6369.5|6348.3|6345.5|3216
1618578000000|2021-04-16 13:00:00|6366.3|6363.5|6303|6300.2|6372.3|6369.5|6295.5|6292.7|18095
1618581600000|2021-04-16 14:00:00|6304|6301.2|6300.5|6297.7|6323.5|6320.7|6289.4|6286.6|6537
1618585200000|2021-04-16 15:00:00|6299.6|6296.8|6322.5|6319.7|6331.5|6328.7|6292.5|6289.7|139242
1618588800000|2021-04-16 16:00:00|6323.5|6320.7|6324.5|6321.7|6334.5|6331.7|6315.6|6312.8|11095
1618592400000|2021-04-16 17:00:00|6325|6322.2|6337.5|6334.7|6348.5|6345.7|6322.5|6319.7|18555
1618596000000|2021-04-16 18:00:00|6336.6|6333.8|6316.6|6313.8|6339.5|6336.7|6309.5|6306.7|22227
1618599600000|2021-04-16 19:00:00|6316.1|6313.3|6321.6|6318.8|6321.6|6318.8|6314.6|6311.8|4347
1618603200000|2021-04-16 20:00:00|6320.6|6317.8|6313.6|6310.8|6322.2|6317.8|6312.6|6309.2|2511
1618783200000|2021-04-18 22:00:00|6310.5|6306.5|6288.9|6286.1|6319.9|6317.1|6284.9|6282.1|46955
1618786800000|2021-04-18 23:00:00|6287.9|6285.1|6287.9|6285.1|6298.9|6296.1|6286.9|6284.1|1311
1618790400000|2021-04-19 00:00:00|6287.4|6284.6|6287.9|6285.1|6295.9|6293.1|6283.9|6281.1|2950
1618794000000|2021-04-19 01:00:00|6288.4|6285.6|6294.9|6292.1|6297.9|6295.1|6268.9|6266.1|5696
1618797600000|2021-04-19 02:00:00|6295.9|6293.1|6300.9|6298.1|6309.9|6307.1|6289.9|6287.1|4106
1618801200000|2021-04-19 03:00:00|6301.3|6298.5|6296.8|6294|6306.8|6304|6293.8|6291|2161
1618804800000|2021-04-19 04:00:00|6295.8|6293|6307.3|6304.5|6308.8|6306|6295.8|6293|986
1618808400000|2021-04-19 05:00:00|6306.8|6304|6305.3|6302.5|6319.8|6317|6301.8|6299|3149
1618812000000|2021-04-19 06:00:00|6304.8|6302|6302.8|6300|6318.8|6316|6292.8|6290|4067
1618815600000|2021-04-19 07:00:00|6301.8|6299|6337.8|6335|6342.8|6340|6286.3|6283.5|9148
1618819200000|2021-04-19 08:00:00|6338.8|6336|6323.3|6320.5|6341.8|6339|6314.8|6312|9219
1618822800000|2021-04-19 09:00:00|6323.8|6321|6304.8|6302|6324.8|6322|6299.8|6297|5273
1618826400000|2021-04-19 10:00:00|6305.8|6303|6305.7|6302.9|6321.7|6318.9|6297.8|6295|6373
1618830000000|2021-04-19 11:00:00|6305.3|6302.5|6305.7|6302.9|6315.8|6313|6298.7|6295.9|6380
1618833600000|2021-04-19 12:00:00|6306.7|6303.9|6328.7|6325.9|6335.8|6333|6297.7|6294.9|13050
1618837200000|2021-04-19 13:00:00|6327.8|6325|6358.7|6355.9|6370.7|6367.9|6311.7|6308.9|34424
1618840800000|2021-04-19 14:00:00|6359.2|6356.4|6312.7|6309.9|6360.7|6357.9|6305.7|6302.9|27605
1618844400000|2021-04-19 15:00:00|6311.7|6308.9|6324.1|6321.3|6337.7|6334.9|6305.7|6302.9|22913
1618848000000|2021-04-19 16:00:00|6323.6|6320.8|6339.6|6336.8|6345.6|6342.8|6322.1|6319.3|14867
1618851600000|2021-04-19 17:00:00|6340.1|6337.3|6347.6|6344.8|6353.6|6350.8|6335.6|6332.8|10948
1618855200000|2021-04-19 18:00:00|6348.6|6345.8|6338.6|6335.8|6356.6|6353.8|6331.5|6328.7|24584
1618858800000|2021-04-19 19:00:00|6338.1|6335.3|6354.1|6351.3|6354.6|6351.8|6337.6|6334.8|6221
1618862400000|2021-04-19 20:00:00|6354.5|6351.7|6354.5|6351.7|6355.6|6352.8|6344.5|6340.7|6467
1618869600000|2021-04-19 22:00:00|6354.1|6350.1|6359.5|6356.7|6361|6358.2|6349|6346.2|1101
1618873200000|2021-04-19 23:00:00|6360|6357.2|6363.5|6360.7|6368.5|6365.7|6359|6356.1|1182
1618876800000|2021-04-20 00:00:00|6362.5|6359.7|6359.5|6356.7|6364.4|6361.6|6351.5|6348.7|2234
1618880400000|2021-04-20 01:00:00|6359.9|6357.1|6372.4|6369.6|6375.4|6372.6|6339.4|6336.6|4294
1618884000000|2021-04-20 02:00:00|6372.9|6370.1|6379.4|6376.6|6389.4|6386.6|6372.4|6369.6|4738
1618887600000|2021-04-20 03:00:00|6379.9|6377.1|6397.4|6394.6|6405.4|6402.6|6378.4|6375.6|4422
1618891200000|2021-04-20 04:00:00|6396.9|6394.1|6408.4|6405.6|6409.4|6406.6|6392.4|6389.6|2633
1618894800000|2021-04-20 05:00:00|6407.4|6404.6|6414.4|6411.6|6415.4|6412.6|6396.4|6393.6|5871
1618898400000|2021-04-20 06:00:00|6414.8|6412|6405.3|6402.5|6428.3|6425.5|6396.4|6393.6|8011
1618902000000|2021-04-20 07:00:00|6406.3|6403.5|6424.3|6421.5|6426.3|6423.5|6389.4|6386.6|10399
1618905600000|2021-04-20 08:00:00|6423.9|6421.1|6433.3|6430.5|6438.3|6435.5|6412.3|6409.5|14296
1618909200000|2021-04-20 09:00:00|6434.3|6431.5|6402.3|6399.5|6436.3|6433.5|6393.3|6390.5|9243
1618912800000|2021-04-20 10:00:00|6401.3|6398.5|6366.3|6363.5|6409.3|6406.5|6365.3|6362.5|9093
1618916400000|2021-04-20 11:00:00|6365.3|6362.5|6371.3|6368.5|6373.3|6370.5|6343.3|6340.5|12927
1618920000000|2021-04-20 12:00:00|6370.3|6367.5|6371.9|6369.1|6385.3|6382.5|6355.3|6352.5|15403
1618923600000|2021-04-20 13:00:00|6372.3|6369.5|6347.4|6344.6|6386.3|6383.5|6328.5|6325.7|46741
1618927200000|2021-04-20 14:00:00|6348.4|6345.6|6185.6|6182.8|6357.4|6354.6|6150.6|6147.8|76482
1618930800000|2021-04-20 15:00:00|6185.1|6182.3|6241.4|6238.6|6250.4|6247.6|6156.6|6153.8|71824
1618934400000|2021-04-20 16:00:00|6240.5|6237.7|6242.5|6239.7|6264|6261.2|6221.6|6218.8|26876
1618938000000|2021-04-20 17:00:00|6242|6239.2|6251.5|6248.7|6262.5|6259.7|6232.6|6229.8|20735
1618941600000|2021-04-20 18:00:00|6251|6248.2|6262.4|6259.6|6274.4|6271.6|6241.5|6238.7|31922
1618945200000|2021-04-20 19:00:00|6262.5|6259.7|6262.4|6259.6|6266.4|6263.6|6257.4|6254.6|4512
1618948800000|2021-04-20 20:00:00|6262.3|6259.5|6244.5|6234.5|6264.5|6259.6|6232.5|6227|5437
1618956000000|2021-04-20 22:00:00|6241.9|6239.1|6246.4|6243.6|6253.3|6250.5|6240.4|6237.6|1115
1618959600000|2021-04-20 23:00:00|6246.3|6243.5|6235.3|6232.5|6246.4|6243.6|6230.3|6227.5|1461
1618963200000|2021-04-21 00:00:00|6234.4|6231.6|6247.8|6245|6250.3|6247.5|6223.4|6220.6|3668
1618966800000|2021-04-21 01:00:00|6247.3|6244.5|6216.3|6213.5|6254.3|6251.5|6211.3|6208.5|5665
1618970400000|2021-04-21 02:00:00|6215.3|6212.5|6217.3|6214.5|6223.3|6220.5|6197.3|6194.5|4496
1618974000000|2021-04-21 03:00:00|6217.8|6215|6216.3|6213.5|6230.3|6227.5|6214.3|6211.5|2821
1618977600000|2021-04-21 04:00:00|6216.7|6213.9|6216.3|6213.5|6223.2|6220.4|6209.2|6206.4|1759
1618981200000|2021-04-21 05:00:00|6215.7|6212.9|6217.3|6214.5|6229.3|6226.5|6212.3|6209.5|2672
1618984800000|2021-04-21 06:00:00|6217.7|6214.9|6236.2|6233.4|6241.2|6238.4|6211.3|6208.5|4687
1618988400000|2021-04-21 07:00:00|6236.7|6233.9|6248.2|6245.4|6256.7|6253.9|6233.2|6230.4|8361
1618992000000|2021-04-21 08:00:00|6249.2|6246.4|6213.2|6210.4|6251.2|6248.4|6196.2|6193.4|13934
1618995600000|2021-04-21 09:00:00|6213.7|6210.9|6189.3|6186.5|6218.2|6215.4|6165.3|6162.5|13195
1618999200000|2021-04-21 10:00:00|6188.3|6185.5|6185.4|6182.6|6209.3|6206.5|6175.4|6172.6|10018
1619002800000|2021-04-21 11:00:00|6185.8|6183|6160.4|6157.6|6190.4|6187.6|6159.4|6156.6|8997
1619006400000|2021-04-21 12:00:00|6160.3|6157.5|6130.8|6128|6169.3|6166.5|6101.4|6098.6|35192
1619010000000|2021-04-21 13:00:00|6130.3|6127.5|6172.6|6169.8|6185.1|6182.3|6087.4|6084.6|55332
1619013600000|2021-04-21 14:00:00|6172.1|6169.3|6226.1|6223.3|6237|6234.2|6171.1|6167.2|52315
1619017200000|2021-04-21 15:00:00|6226.6|6223.8|6177|6174.2|6227.1|6224.3|6174|6171.2|30433
1619020800000|2021-04-21 16:00:00|6176.1|6173.3|6189.1|6186.3|6209|6206.2|6176|6173.2|14394
1619024400000|2021-04-21 17:00:00|6190|6187.2|6136.2|6133.4|6192.1|6189.3|6112.2|6109.4|40689
1619028000000|2021-04-21 18:00:00|6135.3|6132.5|6117.2|6114.4|6149.3|6146.5|6113.7|6110.9|27466
1619031600000|2021-04-21 19:00:00|6116.2|6113.4|6107.2|6104.4|6117.2|6114.4|6101.2|6098.4|9606
1619035200000|2021-04-21 20:00:00|6106.2|6103.4|6109.2|6106.4|6114.2|6111.4|6099.2|6093.5|3863
1619042400000|2021-04-21 22:00:00|6113.7|6110.9|6104.2|6101.4|6124.2|6121.4|6095.2|6092.4|2665
1619046000000|2021-04-21 23:00:00|6103.3|6100.5|6114.2|6111.4|6116.1|6113.3|6103.2|6100.4|1807
1619049600000|2021-04-22 00:00:00|6114.1|6111.3|6119.1|6116.3|6122.2|6119.4|6104.7|6101.9|3396
1619053200000|2021-04-22 01:00:00|6118.2|6115.4|6079.2|6076.4|6127.1|6124.3|6067.2|6064.4|7564
1619056800000|2021-04-22 02:00:00|6078.3|6075.5|6099.2|6096.4|6100.1|6097.3|6075.2|6072.4|4295
1619060400000|2021-04-22 03:00:00|6099.7|6096.9|6108.2|6105.4|6114.2|6111.4|6098.1|6095.3|4673
1619064000000|2021-04-22 04:00:00|6108.1|6105.3|6114.1|6111.3|6116.1|6113.3|6102.1|6099.3|1986
1619067600000|2021-04-22 05:00:00|6114.6|6111.8|6104.6|6101.8|6116.1|6113.3|6101.1|6098.3|3135
1619071200000|2021-04-22 06:00:00|6105.1|6102.3|6118.1|6115.3|6123.1|6120.3|6087.1|6084.3|7699
1619074800000|2021-04-22 07:00:00|6118.2|6115.4|6084.1|6081.3|6120.1|6117.3|6080.2|6077.4|9132
1619078400000|2021-04-22 08:00:00|6084.2|6081.4|6090.2|6087.4|6100.1|6097.3|6062.2|6059.4|13277
1619082000000|2021-04-22 09:00:00|6091.2|6088.4|6114.2|6111.4|6116.2|6113.4|6082.1|6079.3|8283
1619085600000|2021-04-22 10:00:00|6114.1|6111.3|6107.6|6104.8|6115.2|6112.4|6089.1|6086.3|7791
1619089200000|2021-04-22 11:00:00|6108|6105.2|6104|6101.2|6108.1|6105.3|6094.1|6091.3|4849
1619092800000|2021-04-22 12:00:00|6103|6100.2|6158|6155.2|6168.1|6165.3|6100.1|6097.3|25306
1619096400000|2021-04-22 13:00:00|6157.1|6154.3|6140|6137.2|6187.1|6184.3|6119|6116.2|37616
1619100000000|2021-04-22 14:00:00|6139.4|6136.6|6154|6151.2|6157|6154.2|6081.1|6078.3|37902
1619103600000|2021-04-22 15:00:00|6153|6150.2|6147.9|6145.1|6171.9|6169.1|6135.9|6133.1|24518
1619107200000|2021-04-22 16:00:00|6148.9|6146.1|6151.8|6149|6161.8|6159|6138.9|6136.1|11364
1619110800000|2021-04-22 17:00:00|6152.7|6149.9|6125.8|6123|6154.8|6152|6119.8|6117|16458
1619114400000|2021-04-22 18:00:00|6126.8|6124|6162.4|6159.6|6166.6|6163.8|6103.8|6101|39503
1619118000000|2021-04-22 19:00:00|6163.4|6160.6|6162.4|6159.6|6168.4|6165.6|6157.5|6154.7|6856
1619121600000|2021-04-22 20:00:00|6162.5|6159.7|6165.3|6162.5|6168.3|6165.5|6159.4|6156.6|5961
1619128800000|2021-04-22 22:00:00|6166.9|6164.1|6192.2|6189.4|6212.5|6207.8|6166.9|6164.1|4413
1619132400000|2021-04-22 23:00:00|6192.3|6189.5|6185.2|6182.4|6192.7|6189.9|6179.2|6176.4|1246
1619136000000|2021-04-23 00:00:00|6183.9|6181.1|6179.1|6176.3|6188.1|6185.3|6168|6165.2|6866
1619139600000|2021-04-23 01:00:00|6178|6175.2|6177|6174.2|6184.1|6181.3|6161|6158.2|5172
1619143200000|2021-04-23 02:00:00|6176.5|6173.7|6174|6171.2|6183.1|6180.3|6169|6166.2|2913
1619146800000|2021-04-23 03:00:00|6173.6|6170.8|6179|6176.2|6186|6183.2|6171|6168.2|1983
1619150400000|2021-04-23 04:00:00|6179.1|6176.3|6192|6189.2|6194|6191.2|6179|6176.2|1968
1619154000000|2021-04-23 05:00:00|6193|6190.2|6182|6179.2|6193.9|6191.1|6180|6177.2|2671
1619157600000|2021-04-23 06:00:00|6182.9|6180.1|6192|6189.2|6199|6196.2|6165|6162.2|6280
1619161200000|2021-04-23 07:00:00|6191.5|6188.7|6190.1|6187.3|6210.9|6208.1|6185.1|6182.3|8013
1619164800000|2021-04-23 08:00:00|6190.9|6188.1|6174.1|6171.3|6194.1|6191.3|6155.6|6152.8|11899
1619168400000|2021-04-23 09:00:00|6174|6171.2|6146|6143.2|6175.1|6172.3|6135.1|6132.3|10695
1619172000000|2021-04-23 10:00:00|6145.2|6142.4|6174.9|6172.1|6180.9|6178.1|6144|6141.2|8198
1619175600000|2021-04-23 11:00:00|6175.7|6172.9|6172.9|6170.1|6179.9|6177.1|6157|6154.2|9018
1619179200000|2021-04-23 12:00:00|6173.3|6170.5|6130.1|6127.3|6175.8|6173|6125.1|6122.3|22240
1619182800000|2021-04-23 13:00:00|6131.1|6128.3|6170.9|6168.1|6174|6171.2|6125.1|6122.3|27268
1619186400000|2021-04-23 14:00:00|6171|6168.2|6209|6206.2|6241.9|6239.1|6170.9|6168.1|45654
1619190000000|2021-04-23 15:00:00|6209.9|6207.1|6183.3|6180.5|6224.6|6221.8|6160.2|6157.4|33714
1619193600000|2021-04-23 16:00:00|6184.3|6181.5|6182.3|6179.5|6195.3|6192.5|6166.3|6163.5|19025
1619197200000|2021-04-23 17:00:00|6183.2|6180.4|6195.9|6193.1|6200.9|6198.1|6167.3|6164.5|25376
1619200800000|2021-04-23 18:00:00|6196.4|6193.6|6208.9|6206.1|6220.9|6218.1|6195|6192.2|18618
1619204400000|2021-04-23 19:00:00|6209|6206.2|6213|6210.2|6225.8|6223|6208|6205.2|4244
1619208000000|2021-04-23 20:00:00|6213.9|6211.1|6205.5|6201.5|6219.4|6216.6|6202.4|6199.6|2384
1619388000000|2021-04-25 22:00:00|6212.5|6209.7|6206.4|6203.6|6223.4|6220.6|6206|6202.1|1633
1619391600000|2021-04-25 23:00:00|6206|6203.2|6191|6188.2|6206.9|6204.1|6189.9|6187.1|2144
1619395200000|2021-04-26 00:00:00|6192.2|6189.4|6208|6205.2|6212.1|6209.3|6191|6188.2|2101
1619398800000|2021-04-26 01:00:00|6207.2|6204.4|6215.9|6213.1|6228.9|6226.1|6204.9|6202.1|6504
1619402400000|2021-04-26 02:00:00|6216.6|6213.8|6201.9|6199.1|6220|6217.2|6200.9|6198.1|2747
1619406000000|2021-04-26 03:00:00|6201.8|6199|6191|6188.2|6201.9|6199.1|6186.2|6183.4|4034
1619409600000|2021-04-26 04:00:00|6190.1|6187.3|6192.1|6189.3|6200.1|6197.3|6190|6187.2|1302
1619413200000|2021-04-26 05:00:00|6191.2|6188.4|6145.1|6142.3|6191.2|6188.4|6142.2|6139.4|7354
1619416800000|2021-04-26 06:00:00|6145.5|6142.7|6150.5|6147.7|6162|6159.2|6136.1|6133.3|5640
1619420400000|2021-04-26 07:00:00|6150.2|6147.4|6154.1|6151.3|6155|6152.2|6141|6138.2|5814
1619424000000|2021-04-26 08:00:00|6155|6152.2|6103.3|6100.5|6158.2|6155.4|6102.9|6100.1|15228
1619427600000|2021-04-26 09:00:00|6103.8|6101|6106.5|6103.7|6120.4|6117.6|6085.8|6083|14679
1619431200000|2021-04-26 10:00:00|6106|6103.2|6118.5|6115.7|6127.4|6124.6|6097.5|6094.7|7463
1619434800000|2021-04-26 11:00:00|6118|6115.2|6120.3|6117.5|6134.1|6131.3|6106.3|6103.5|9539
1619438400000|2021-04-26 12:00:00|6120.1|6117.3|6096.6|6093.8|6125.1|6122.3|6084.6|6081.8|21819
1619442000000|2021-04-26 13:00:00|6096.3|6093.5|6131.4|6128.6|6141.9|6139.1|6066.1|6063.3|49571
1619445600000|2021-04-26 14:00:00|6131|6128.2|6166.1|6163.3|6173.1|6170.3|6108.2|6105.4|37351
1619449200000|2021-04-26 15:00:00|6165.8|6163|6188|6185.2|6204.1|6201.3|6163.1|6160.3|34335
1619452800000|2021-04-26 16:00:00|6188.3|6185.5|6215.8|6213|6223.8|6221|6187.1|6184.3|23177
1619456400000|2021-04-26 17:00:00|6215.9|6213.1|6204.3|6201.5|6225|6222.2|6197.8|6195|14115
1619460000000|2021-04-26 18:00:00|6204.4|6201.6|6189|6186.2|6214.8|6212|6173|6170.2|26060
1619463600000|2021-04-26 19:00:00|6190|6187.2|6192|6189.2|6200.8|6198|6184|6181.2|5007
1619467200000|2021-04-26 20:00:00|6191.6|6188.8|6195.2|6192.4|6198.7|6195.9|6188.1|6185.3|4559
1619474400000|2021-04-26 22:00:00|6194.4|6191.6|6197.7|6194.9|6199.8|6197|6189.4|6186.6|928
1619478000000|2021-04-26 23:00:00|6197.8|6195|6204.8|6202|6207.8|6205|6197.7|6194.9|871
1619481600000|2021-04-27 00:00:00|6204.6|6201.8|6194.8|6192|6206.2|6203.4|6194.8|6192|1561
1619485200000|2021-04-27 01:00:00|6194.9|6192.1|6213.8|6211|6217.8|6215|6190.8|6188|3888
1619488800000|2021-04-27 02:00:00|6214.8|6212|6215.9|6213.1|6218.8|6216|6204.8|6202|3217
1619492400000|2021-04-27 03:00:00|6215.8|6213|6219.8|6217|6234.8|6232|6208.8|6206|3879
1619496000000|2021-04-27 04:00:00|6219.6|6216.8|6221.9|6219.1|6224.6|6221.8|6216.9|6214.1|1072
1619499600000|2021-04-27 05:00:00|6222.9|6220.1|6248.7|6245.9|6256.9|6254.1|6221.7|6218.9|5651
1619503200000|2021-04-27 06:00:00|6248.9|6246.1|6230.3|6227.5|6252.9|6250.1|6226.9|6224.1|4865
1619506800000|2021-04-27 07:00:00|6230.7|6227.9|6242.8|6240|6246.8|6244|6216.7|6213.9|7730
1619510400000|2021-04-27 08:00:00|6242.7|6239.9|6242.7|6239.9|6271.6|6268.8|6229.7|6226.9|12923
1619514000000|2021-04-27 09:00:00|6242.5|6239.7|6216.3|6213.5|6253.7|6250.9|6202.9|6200.1|12225
1619517600000|2021-04-27 10:00:00|6216.8|6214|6235.6|6232.8|6246.9|6244.1|6212.9|6210.1|11398
1619521200000|2021-04-27 11:00:00|6235.8|6233|6230.6|6227.8|6240.8|6238|6223.9|6221.1|9312
1619524800000|2021-04-27 12:00:00|6230.5|6227.7|6239.2|6236.4|6251|6248.2|6222.6|6219.8|14995
1619528400000|2021-04-27 13:00:00|6239.3|6236.5|6256.9|6254.1|6280.9|6278.1|6215.3|6212.5|59309
1619532000000|2021-04-27 14:00:00|6256.2|6253.4|6250.1|6247.3|6265.9|6263.1|6220.2|6217.4|30971
1619535600000|2021-04-27 15:00:00|6250.3|6247.5|6237.3|6234.5|6252.3|6249.5|6220.9|6218.1|22951
1619539200000|2021-04-27 16:00:00|6238|6235.2|6239.3|6236.5|6248.5|6243|6231.4|6228.6|13075
1619542800000|2021-04-27 17:00:00|6240.1|6237.3|6253.8|6251|6255.8|6253|6235.1|6232.3|18084
1619546400000|2021-04-27 18:00:00|6253.4|6250.6|6300.9|6298.1|6303.9|6301.1|6246.1|6243.3|30363
1619550000000|2021-04-27 19:00:00|6300.8|6298|6317.1|6314.3|6326.8|6324|6298.9|6296.1|11630
1619553600000|2021-04-27 20:00:00|6317.8|6315|6299.5|6296.7|6322.8|6320|6298.7|6295.9|6824
1619560800000|2021-04-27 22:00:00|6303.4|6300.6|6304.9|6302.1|6306.9|6304.1|6297.9|6295.1|1197
1619564400000|2021-04-27 23:00:00|6305.2|6302.4|6297.8|6295|6307|6304.2|6297.8|6295|692
1619568000000|2021-04-28 00:00:00|6298.2|6295.4|6307.8|6305|6311.5|6308.7|6297.7|6294.9|2818
1619571600000|2021-04-28 01:00:00|6307.1|6304.3|6268.8|6266|6307.8|6305|6266.5|6263.7|6174
1619575200000|2021-04-28 02:00:00|6269.8|6267|6284.4|6281.6|6289.9|6287.1|6264.8|6262|3619
1619578800000|2021-04-28 03:00:00|6283.9|6281.1|6288.6|6285.8|6293.3|6290.5|6282.8|6280|2104
1619582400000|2021-04-28 04:00:00|6288.3|6285.5|6292.7|6289.9|6294.6|6291.8|6287.6|6284.8|1266
1619586000000|2021-04-28 05:00:00|6292.6|6289.8|6309.2|6306.4|6319.6|6316.8|6285.9|6283.1|4652
1619589600000|2021-04-28 06:00:00|6309.1|6306.3|6312.9|6310.1|6323.9|6321.1|6307.2|6304.4|6317
1619593200000|2021-04-28 07:00:00|6312.7|6309.9|6289.7|6286.9|6325.7|6322.9|6288.8|6286|9239
1619596800000|2021-04-28 08:00:00|6290|6287.2|6292.7|6289.9|6299.7|6296.9|6275.7|6272.9|10711
1619600400000|2021-04-28 09:00:00|6292.5|6289.7|6309.1|6306.3|6311.6|6308.8|6282.7|6279.9|6563
1619604000000|2021-04-28 10:00:00|6308.8|6306|6313.8|6311|6317.8|6315|6294.5|6291.7|5883
1619607600000|2021-04-28 11:00:00|6314.1|6311.3|6353.6|6350.8|6358.5|6355.7|6314.1|6311.3|13122
1619611200000|2021-04-28 12:00:00|6354.1|6351.3|6361.9|6359.1|6362.6|6359.8|6332.1|6329.3|17377
1619614800000|2021-04-28 13:00:00|6361.1|6358.3|6367.6|6364.8|6380.7|6377.9|6335.6|6332.8|36069
1619618400000|2021-04-28 14:00:00|6368.3|6365.5|6392.4|6389.6|6428.2|6425.4|6362.4|6359.6|46713
1619622000000|2021-04-28 15:00:00|6391.6|6388.8|6426.5|6423.7|6449.1|6446.3|6387.4|6384.6|45789
1619625600000|2021-04-28 16:00:00|6426.9|6424.1|6391.2|6388.4|6428.5|6425.7|6384.3|6381.5|28955
1619629200000|2021-04-28 17:00:00|6391.3|6388.5|6392.3|6389.5|6412|6409.2|6389|6386.2|13254
1619632800000|2021-04-28 18:00:00|6393.3|6389.3|6365.1|6362.3|6398.7|6395.9|6365|6362.2|27624
1619636400000|2021-04-28 19:00:00|6365.3|6362.5|6376.5|6373.7|6391.1|6387.7|6352.6|6346.2|12777
1619640000000|2021-04-28 20:00:00|6376.8|6374|6362.6|6359.8|6379|6376.2|6357.4|6354.6|3420
1619647200000|2021-04-28 22:00:00|6368.3|6365.5|6371.9|6369.1|6376.7|6373.9|6361.9|6359.1|1453
1619650800000|2021-04-28 23:00:00|6371.7|6368.9|6379.7|6376.9|6379.7|6376.9|6367.9|6365.1|734
1619654400000|2021-04-29 00:00:00|6380.1|6377.3|6399.7|6396.9|6401.5|6398.7|6373.7|6370.9|2776
1619658000000|2021-04-29 01:00:00|6400|6397.2|6414|6411.2|6420.9|6418.1|6394.7|6391.9|6788
1619661600000|2021-04-29 02:00:00|6413.7|6410.9|6415|6412.2|6426.2|6423.4|6410.2|6407.4|4331
1619665200000|2021-04-29 03:00:00|6415.2|6412.4|6401|6398.2|6417.2|6414.4|6399|6396.2|2187
1619668800000|2021-04-29 04:00:00|6401.8|6399|6398|6395.2|6410|6407.2|6397|6394.2|2054
1619672400000|2021-04-29 05:00:00|6397.8|6395|6419|6416.2|6419.6|6416.8|6393|6390.2|3326
1619676000000|2021-04-29 06:00:00|6420|6417.2|6403.9|6401.1|6422|6419.2|6401.1|6398.3|4926
1619679600000|2021-04-29 07:00:00|6404.3|6401.5|6413.6|6410.8|6419.9|6417.1|6395.8|6393|6777
1619683200000|2021-04-29 08:00:00|6413.9|6411.1|6433.9|6431.1|6437.2|6434.4|6413.9|6411.1|10862
1619686800000|2021-04-29 09:00:00|6433.7|6430.9|6453.5|6450.7|6456.9|6454.1|6430.9|6428.1|11956
1619690400000|2021-04-29 10:00:00|6452.9|6450.1|6476.5|6473.7|6485.4|6482.6|6450.4|6447.6|11487
1619694000000|2021-04-29 11:00:00|6475.7|6472.9|6477.5|6474.7|6484.7|6481.9|6459.5|6456.7|7546
1619697600000|2021-04-29 12:00:00|6478.2|6475.4|6528.3|6525.5|6529.3|6526.5|6475.3|6472.5|28860
1619701200000|2021-04-29 13:00:00|6528.1|6525.3|6506.1|6503.3|6542.6|6539.8|6498|6495.2|48771
1619704800000|2021-04-29 14:00:00|6505.5|6502.7|6481.3|6478.5|6505.5|6502.7|6455.3|6452.5|38867
1619708400000|2021-04-29 15:00:00|6480.3|6477.5|6465.1|6462.3|6481.3|6478.5|6444.3|6441.5|25711
1619712000000|2021-04-29 16:00:00|6465.3|6462.5|6485.2|6482.4|6489.9|6487.1|6426.4|6421.2|36387
1619715600000|2021-04-29 17:00:00|6485.1|6482.3|6482|6479.2|6495.9|6493.1|6473.9|6471.1|16491
1619719200000|2021-04-29 18:00:00|6482.7|6479.9|6506.8|6504|6509.9|6507.1|6470.5|6467.7|22586
1619722800000|2021-04-29 19:00:00|6507.2|6504.4|6489|6486.2|6512.8|6510|6487.2|6484.4|9973
1619726400000|2021-04-29 20:00:00|6489.2|6486.4|6484.2|6481.4|6494.2|6491.4|6474.2|6471.4|6095
1619733600000|2021-04-29 22:00:00|6485.1|6481.1|6487.5|6484.7|6487.5|6484.7|6474.3|6471.5|1239
1619737200000|2021-04-29 23:00:00|6486.3|6483.5|6476.3|6473.5|6492.1|6489.3|6474.9|6471.1|1343
1619740800000|2021-04-30 00:00:00|6475.8|6473|6468.3|6465.5|6475.8|6473|6460.3|6457.5|3806
1619744400000|2021-04-30 01:00:00|6469|6466.2|6467.3|6464.5|6483.1|6480.3|6464.3|6461.5|4034
1619748000000|2021-04-30 02:00:00|6466.6|6463.8|6455.3|6452.5|6466.6|6463.8|6450.4|6447.6|2872
1619751600000|2021-04-30 03:00:00|6455.1|6452.3|6462.2|6459.4|6463.4|6460.6|6451.3|6448.5|2157
1619755200000|2021-04-30 04:00:00|6461.6|6458.8|6454.4|6451.6|6465.2|6462.4|6451.2|6448.4|1359
1619758800000|2021-04-30 05:00:00|6454.2|6451.4|6445.9|6443.1|6454.4|6451.6|6430.2|6427.4|4491
1619762400000|2021-04-30 06:00:00|6445.6|6442.8|6457.2|6454.4|6465.2|6462.4|6444.4|6441.6|5079
1619766000000|2021-04-30 07:00:00|6457|6454.2|6450.5|6447.7|6471.8|6469|6444.7|6441.9|7889
1619769600000|2021-04-30 08:00:00|6450.9|6448.1|6430.5|6427.7|6457.5|6454.7|6430.5|6427.7|10784
1619773200000|2021-04-30 09:00:00|6430.7|6427.9|6407.2|6404.4|6440.7|6437.9|6405.5|6402.7|12460
1619776800000|2021-04-30 10:00:00|6406.7|6403.9|6377.4|6374.6|6409.7|6406.9|6370.7|6367.9|15078
1619780400000|2021-04-30 11:00:00|6377.7|6374.9|6368.1|6365.3|6387.9|6385.1|6363.6|6360.8|10152
1619784000000|2021-04-30 12:00:00|6368.7|6365.9|6346.1|6343.3|6371.1|6368.3|6322.6|6319.8|35855
1619787600000|2021-04-30 13:00:00|6345.8|6343|6354.6|6351.8|6383|6380.2|6318.6|6315.8|57672
1619791200000|2021-04-30 14:00:00|6354.8|6352|6340.6|6337.8|6368.6|6365.8|6324.8|6322|28503
1619794800000|2021-04-30 15:00:00|6339.8|6337|6329.6|6326.8|6354.8|6352|6306.8|6304|36860
1619798400000|2021-04-30 16:00:00|6329.8|6327|6363.4|6360.6|6368.7|6365.9|6327.8|6325|20294
1619802000000|2021-04-30 17:00:00|6363.2|6360.4|6348.8|6346|6374.8|6372|6340.8|6338|21452
1619805600000|2021-04-30 18:00:00|6348.5|6345.7|6355.1|6352.3|6367|6364.2|6318.4|6315.6|31392
1619809200000|2021-04-30 19:00:00|6354.8|6352|6345.7|6342.9|6359.8|6357|6341.7|6338.9|4684
1619812800000|2021-04-30 20:00:00|6345.6|6342.8|6345.4|6342.6|6352.7|6349.9|6340.7|6337.9|2891
1619992800000|2021-05-02 22:00:00|6354.1|6344.1|6359|6356.2|6368|6365.2|6348|6344.1|2188
1619996400000|2021-05-02 23:00:00|6360|6357.2|6371|6368.2|6374.2|6371.4|6354.2|6351.4|1403
1620000000000|2021-05-03 00:00:00|6371.2|6368.4|6388|6385.2|6392.7|6389.9|6369.5|6366.7|3483
1620003600000|2021-05-03 01:00:00|6387.7|6384.9|6361|6358.2|6387.7|6384.9|6357.7|6354.9|2642
1620007200000|2021-05-03 02:00:00|6360|6357.2|6344.9|6342.1|6361|6358.2|6338|6335.2|3075
1620010800000|2021-05-03 03:00:00|6345.2|6342.4|6338.9|6336.1|6348.9|6346.1|6338.4|6335.6|1100
1620014400000|2021-05-03 04:00:00|6339.2|6336.4|6331.2|6328.4|6339.2|6336.4|6322.9|6320.1|2685
1620018000000|2021-05-03 05:00:00|6330.9|6328.1|6316.9|6314.1|6333.2|6330.4|6313.9|6311.1|2069
1620021600000|2021-05-03 06:00:00|6317.1|6314.3|6314.9|6312.1|6323.1|6320.3|6298.1|6295.3|4879
1620025200000|2021-05-03 07:00:00|6315.1|6312.3|6335.9|6333.1|6354.9|6352.1|6289.1|6286.3|9982
1620028800000|2021-05-03 08:00:00|6336.1|6333.3|6381.9|6379.1|6384.6|6381.8|6322.9|6320.1|11254
1620032400000|2021-05-03 09:00:00|6381.6|6378.8|6334.6|6331.8|6383.4|6380.6|6323.6|6320.8|9040
1620036000000|2021-05-03 10:00:00|6334.3|6331.5|6355.8|6353|6363.8|6361|6322.6|6319.8|5840
1620039600000|2021-05-03 11:00:00|6356.8|6354|6369.8|6367|6380.6|6377.8|6351.6|6348.8|5186
1620043200000|2021-05-03 12:00:00|6368.8|6366|6330.8|6328|6382.8|6380|6330.8|6328|11581
1620046800000|2021-05-03 13:00:00|6329.8|6327|6425.6|6422.8|6433.1|6430.3|6307.6|6304.8|36823
1620050400000|2021-05-03 14:00:00|6425.1|6422.3|6458.3|6455.5|6464|6461.2|6413.5|6410.7|36659
1620054000000|2021-05-03 15:00:00|6458|6455.2|6417|6414.2|6463|6460.2|6403.5|6400.7|27579
1620057600000|2021-05-03 16:00:00|6417.7|6414.9|6418|6415.2|6445|6442.2|6416|6413.2|14708
1620061200000|2021-05-03 17:00:00|6418.5|6415.7|6449|6446.2|6452.5|6449.7|6418.5|6415.7|12937
1620064800000|2021-05-03 18:00:00|6448.7|6445.9|6445.7|6442.9|6452.5|6449.7|6433.5|6430.7|21751
1620068400000|2021-05-03 19:00:00|6445.9|6443.1|6442.7|6439.9|6446.7|6443.9|6437.4|6434.6|4053
1620072000000|2021-05-03 20:00:00|6442.9|6440.1|6447.2|6444.4|6452.9|6450.1|6436.4|6433.6|3236
1620079200000|2021-05-03 22:00:00|6446.2|6443.4|6459.7|6456.9|6469.4|6466.6|6445.2|6440|2306
1620082800000|2021-05-03 23:00:00|6459.2|6456.4|6461.6|6458.8|6462.9|6460.1|6455.7|6452.9|950
1620086400000|2021-05-04 00:00:00|6461.1|6458.3|6458.6|6455.8|6465.6|6462.8|6448.9|6446.1|2454
1620090000000|2021-05-04 01:00:00|6457.9|6455.1|6461.6|6458.8|6465.9|6463.1|6438.9|6436.1|3440
1620093600000|2021-05-04 02:00:00|6461.9|6459.1|6455.6|6452.8|6465.9|6463.1|6454.4|6451.6|1582
1620097200000|2021-05-04 03:00:00|6454.6|6451.8|6446.6|6443.8|6455.1|6452.3|6444.3|6441.5|1686
1620100800000|2021-05-04 04:00:00|6446.3|6443.5|6437.8|6435|6448.6|6445.8|6428.8|6426|2552
1620104400000|2021-05-04 05:00:00|6437.6|6434.8|6440.6|6437.8|6449.3|6446.5|6426.8|6424|3137
1620108000000|2021-05-04 06:00:00|6440.3|6437.5|6437.6|6434.8|6449.6|6446.8|6428.6|6425.8|4446
1620111600000|2021-05-04 07:00:00|6437.3|6434.5|6469.8|6467|6474.5|6471.7|6431.1|6428.3|8493
1620115200000|2021-05-04 08:00:00|6470|6467.2|6511.5|6508.7|6521.8|6519|6461.5|6458.7|14520
1620118800000|2021-05-04 09:00:00|6510.5|6507.7|6552|6549.2|6568.8|6566|6504.5|6501.7|17483
1620122400000|2021-05-04 10:00:00|6552.5|6549.7|6570.3|6567.5|6580.8|6578|6551.5|6548.7|11068
1620126000000|2021-05-04 11:00:00|6570|6567.2|6542.5|6539.7|6572|6569.2|6514.7|6511.9|18463
1620129600000|2021-05-04 12:00:00|6543.2|6540.4|6530.5|6527.7|6547.2|6544.4|6512.5|6509.7|19069
1620133200000|2021-05-04 13:00:00|6530.7|6527.9|6515.5|6512.7|6562|6559.2|6509.5|6506.7|34003
1620136800000|2021-05-04 14:00:00|6515.7|6512.9|6531.5|6528.7|6548.7|6545.9|6492.7|6489.9|39280
1620140400000|2021-05-04 15:00:00|6532.2|6529.4|6555.7|6552.9|6571.5|6568.7|6511.7|6508.9|33969
1620144000000|2021-05-04 16:00:00|6555.5|6552.7|6554.4|6551.6|6576.2|6573.4|6547.7|6544.9|16053
1620147600000|2021-05-04 17:00:00|6554.9|6552.1|6534.2|6531.4|6555.7|6552.9|6526|6523.2|19512
1620151200000|2021-05-04 18:00:00|6534|6531.2|6569.2|6566.4|6577.2|6574.4|6519.2|6516.4|31004
1620154800000|2021-05-04 19:00:00|6569.9|6567.1|6572.2|6569.4|6574.2|6571.4|6563.2|6560.4|6043
1620158400000|2021-05-04 20:00:00|6571.9|6569.1|6610.2|6607.4|6616.2|6613.4|6570.2|6567.4|9170
1620165600000|2021-05-04 22:00:00|6620.8|6616.8|6622.9|6620.1|6628.9|6626.1|6615.6|6612.8|2678
1620169200000|2021-05-04 23:00:00|6623.1|6620.3|6619.9|6617.1|6627.6|6624.8|6613.6|6610.8|1807
1620172800000|2021-05-05 00:00:00|6619.6|6616.8|6636.1|6633.3|6640.6|6637.8|6615.9|6613.1|3144
1620176400000|2021-05-05 01:00:00|6636.3|6633.5|6640.8|6638|6654.3|6651.5|6617.9|6615.1|4542
1620180000000|2021-05-05 02:00:00|6641.1|6638.3|6643.9|6641.1|6651.9|6649.1|6630.3|6627.5|4021
1620183600000|2021-05-05 03:00:00|6643.6|6640.8|6618.9|6616.1|6644.1|6641.3|6611.6|6608.8|3567
1620187200000|2021-05-05 04:00:00|6618.6|6615.8|6623.1|6620.3|6624.6|6621.8|6607.6|6604.8|2710
1620190800000|2021-05-05 05:00:00|6623.3|6620.5|6627.1|6624.3|6631.8|6629|6604.6|6601.8|4237
1620194400000|2021-05-05 06:00:00|6627.6|6624.8|6610.8|6608|6627.8|6625|6607.8|6605|3028
1620198000000|2021-05-05 07:00:00|6611.1|6608.3|6643.8|6641|6646.8|6644|6599.8|6597|11478
1620201600000|2021-05-05 08:00:00|6644.1|6641.3|6657.8|6655|6658.5|6655.7|6628.1|6625.3|15919
1620205200000|2021-05-05 09:00:00|6658.3|6655.5|6648.1|6645.3|6660.1|6657.3|6632.1|6629.3|8264
1620208800000|2021-05-05 10:00:00|6648.6|6645.8|6639.8|6637|6662.5|6659.7|6636.1|6633.3|7562
1620212400000|2021-05-05 11:00:00|6640.1|6637.3|6642|6639.2|6644.3|6641.5|6625.1|6622.3|10087
1620216000000|2021-05-05 12:00:00|6642.5|6639.7|6654|6651.2|6657.8|6655|6640.6|6637.8|14622
1620219600000|2021-05-05 13:00:00|6654.5|6651.7|6645.5|6642.7|6661|6658.2|6615.8|6613|33784
1620223200000|2021-05-05 14:00:00|6646.3|6643.5|6632.3|6629.5|6672.5|6669.7|6580.1|6577.3|52503
1620226800000|2021-05-05 15:00:00|6632.6|6629.8|6601.8|6599|6657|6654.2|6581.1|6578.3|42223
1620230400000|2021-05-05 16:00:00|6601.6|6598.8|6571.1|6568.3|6618.8|6616|6563.6|6560.8|42431
1620234000000|2021-05-05 17:00:00|6570.8|6568|6532.4|6529.6|6573.1|6570.3|6491.7|6488.9|51580
1620237600000|2021-05-05 18:00:00|6532.2|6529.4|6541.7|6538.9|6571.7|6568.9|6519.7|6516.9|39962
1620241200000|2021-05-05 19:00:00|6541.4|6538.6|6531.2|6528.4|6543.4|6540.6|6517.9|6515.1|9149
1620244800000|2021-05-05 20:00:00|6529.2|6526.4|6529.1|6526.3|6533.7|6530.9|6520.1|6517.3|5238
1620252000000|2021-05-05 22:00:00|6528.9|6526.1|6513.1|6510.3|6533.1|6530.3|6508.3|6501.9|1755
1620255600000|2021-05-05 23:00:00|6512.6|6509.8|6511.3|6508.5|6518.4|6515.6|6504.4|6501.6|1748
1620259200000|2021-05-06 00:00:00|6511.1|6508.3|6502.3|6499.5|6515.3|6512.5|6497.3|6494.5|3538
1620262800000|2021-05-06 01:00:00|6502.1|6499.3|6566.3|6563.5|6567.6|6564.8|6498.3|6495.5|9540
1620266400000|2021-05-06 02:00:00|6566.8|6564|6563.1|6560.3|6568.3|6565.5|6548.3|6545.5|3989
1620270000000|2021-05-06 03:00:00|6562.6|6559.8|6568.3|6565.5|6580.6|6577.8|6560.6|6557.8|3449
1620273600000|2021-05-06 04:00:00|6568.1|6565.3|6566.6|6563.8|6572.6|6569.8|6563.3|6560.5|1438
1620277200000|2021-05-06 05:00:00|6566.3|6563.5|6577.6|6574.8|6581.3|6578.5|6563.3|6560.5|5816
1620280800000|2021-05-06 06:00:00|6578.3|6575.5|6560.3|6557.5|6580.6|6577.8|6548.6|6545.8|5568
1620284400000|2021-05-06 07:00:00|6561|6558.2|6589.6|6586.8|6592.9|6590.1|6552.9|6550.1|9311
1620288000000|2021-05-06 08:00:00|6589.3|6586.5|6537.8|6535|6596.1|6593.3|6525.9|6523.1|16265
1620291600000|2021-05-06 09:00:00|6538|6535.2|6533.6|6530.8|6551.6|6548.8|6509|6506.2|11473
1620295200000|2021-05-06 10:00:00|6533.2|6530.4|6511.9|6509.1|6554.9|6552.1|6507.6|6504.8|8823
1620298800000|2021-05-06 11:00:00|6511.2|6508.4|6524.6|6521.8|6534.6|6531.8|6510.2|6507.4|7993
1620302400000|2021-05-06 12:00:00|6524.9|6522.1|6532.6|6529.8|6541.1|6538.3|6490.2|6487.4|20747
1620306000000|2021-05-06 13:00:00|6533.9|6531.1|6506.8|6504|6560.6|6557.8|6502.1|6499.3|37182
1620309600000|2021-05-06 14:00:00|6506.3|6503.5|6504.3|6501.5|6526.6|6523.8|6450.1|6447.3|56056
1620313200000|2021-05-06 15:00:00|6505.3|6502.5|6520.8|6518|6526.1|6523.3|6493.1|6490.3|27555
1620316800000|2021-05-06 16:00:00|6521.1|6518.3|6492.1|6489.3|6524.8|6522|6460.1|6457.3|25181
1620320400000|2021-05-06 17:00:00|6491.8|6489|6483.3|6480.5|6512.3|6509.5|6479.8|6477|22659
1620324000000|2021-05-06 18:00:00|6483|6480.2|6476.5|6473.7|6488.1|6485.3|6459.8|6457|27118
1620327600000|2021-05-06 19:00:00|6476.1|6473.3|6483.5|6480.7|6484.8|6482|6470.1|6467.3|5221
1620331200000|2021-05-06 20:00:00|6483.8|6481|6485.6|6482.8|6494.3|6491.5|6482.3|6479.5|2674
1620338400000|2021-05-06 22:00:00|6488.3|6485.5|6491.8|6489|6496.5|6493.7|6486.8|6484|963
1620342000000|2021-05-06 23:00:00|6492.1|6489.3|6490.1|6487.3|6493.8|6491|6485.1|6482.3|626
1620345600000|2021-05-07 00:00:00|6490.4|6487.6|6479.8|6477|6491.6|6488.8|6476.5|6473.7|2695
1620349200000|2021-05-07 01:00:00|6479.4|6476.6|6481.8|6479|6484.2|6481.4|6459.8|6457|4995
1620352800000|2021-05-07 02:00:00|6481.6|6478.8|6491.5|6488.7|6493.8|6491|6469.8|6467|3011
1620356400000|2021-05-07 03:00:00|6491.8|6489|6509.8|6507|6510.8|6508|6490.8|6488|3865
1620360000000|2021-05-07 04:00:00|6509.3|6506.5|6514.8|6512|6518.8|6516|6507.8|6505|2021
1620363600000|2021-05-07 05:00:00|6515.1|6512.3|6507.8|6505|6522.5|6519.7|6500.3|6497.5|4061
1620367200000|2021-05-07 06:00:00|6508.2|6505.4|6515.8|6513|6516.8|6514|6495.3|6492.5|6257
1620370800000|2021-05-07 07:00:00|6515.3|6512.5|6473.1|6470.3|6515.8|6513|6471.8|6469|8334
1620374400000|2021-05-07 08:00:00|6472.8|6470|6467.8|6465|6475.1|6472.3|6443.8|6441|14350
1620378000000|2021-05-07 09:00:00|6468.1|6465.3|6456.8|6454|6468.8|6466|6437.1|6434.3|8847
1620381600000|2021-05-07 10:00:00|6456.4|6453.6|6476.1|6473.3|6484.7|6481.9|6450.8|6448|7152
1620385200000|2021-05-07 11:00:00|6475.7|6472.9|6452.1|6449.3|6481.4|6478.6|6448.4|6445.6|7626
1620388800000|2021-05-07 12:00:00|6451.7|6448.9|6420.4|6417.6|6456.7|6453.9|6392|6389.2|34137
1620392400000|2021-05-07 13:00:00|6420|6417.2|6493.7|6490.9|6503|6500.2|6390.7|6387.9|59857
1620396000000|2021-05-07 14:00:00|6493.4|6490.6|6468.3|6465.5|6516.5|6512.2|6432.2|6429.4|44016
1620399600000|2021-05-07 15:00:00|6468|6465.2|6498.3|6495.5|6500.7|6497.9|6452|6449.2|34437
1620403200000|2021-05-07 16:00:00|6498.7|6495.9|6495|6492.2|6507.3|6504.5|6480.2|6477.4|28122
1620406800000|2021-05-07 17:00:00|6495.3|6492.5|6489|6486.2|6504.4|6498.5|6476.3|6473.5|15059
1620410400000|2021-05-07 18:00:00|6490|6487.2|6481|6478.2|6496.7|6493.9|6474|6471.2|40575
1620414000000|2021-05-07 19:00:00|6480.6|6477.8|6484.3|6481.5|6487.5|6484.7|6467.6|6464.8|6632
1620417600000|2021-05-07 20:00:00|6484|6481.2|6483.5|6480.7|6490.3|6487.5|6480.3|6477.5|2686
1620597600000|2021-05-09 22:00:00|6535.5|6532.7|6535.1|6532.3|6559.2|6550.1|6516.7|6511.6|11987
1620601200000|2021-05-09 23:00:00|6535.2|6532.4|6546.6|6543.8|6555.9|6553.1|6526.6|6523.8|3102
1620604800000|2021-05-10 00:00:00|6546.7|6543.9|6558.9|6556.1|6571.2|6568.4|6544.6|6541.8|4470
1620608400000|2021-05-10 01:00:00|6559.1|6556.3|6559.6|6556.8|6575.6|6572.8|6553.1|6550.3|5660
1620612000000|2021-05-10 02:00:00|6559.7|6556.9|6518.6|6515.8|6561.2|6558.4|6518.6|6515.8|7557
1620615600000|2021-05-10 03:00:00|6518.9|6516.1|6515.9|6513.1|6519.6|6516.8|6504.6|6501.8|3715
1620619200000|2021-05-10 04:00:00|6515.1|6512.3|6528.6|6525.8|6530.2|6527.4|6515.1|6512.3|2049
1620622800000|2021-05-10 05:00:00|6528.2|6525.4|6528.6|6525.8|6534.2|6531.4|6514.2|6511.4|3137
1620626400000|2021-05-10 06:00:00|6528.9|6526.1|6556|6553.2|6558.5|6555.7|6527.6|6524.8|6803
1620630000000|2021-05-10 07:00:00|6555.9|6553.1|6527.2|6524.4|6556.5|6553.7|6521.5|6518.7|11078
1620633600000|2021-05-10 08:00:00|6526.9|6524.1|6538.5|6535.7|6551.2|6548.4|6519.2|6516.4|12000
1620637200000|2021-05-10 09:00:00|6539.2|6536.4|6520.5|6517.7|6541.5|6538.7|6504.2|6501.4|8595
1620640800000|2021-05-10 10:00:00|6520.2|6517.4|6526.4|6523.6|6533.9|6531.1|6517.2|6514.4|5685
1620644400000|2021-05-10 11:00:00|6525.9|6523.1|6546.5|6543.7|6560.2|6557.4|6518.5|6515.7|9065
1620648000000|2021-05-10 12:00:00|6546.2|6543.4|6536.2|6533.4|6560.5|6557.7|6523.2|6520.4|14107
1620651600000|2021-05-10 13:00:00|6536.5|6533.7|6479.3|6476.5|6548.2|6545.4|6465.9|6463.1|50866
1620655200000|2021-05-10 14:00:00|6479.5|6476.7|6434.3|6431.5|6484.9|6482.1|6396.9|6394.1|62648
1620658800000|2021-05-10 15:00:00|6434|6431.2|6487.3|6484.5|6488.9|6486.1|6429.3|6426.5|37500
1620662400000|2021-05-10 16:00:00|6486.9|6484.1|6496.9|6494.1|6498.8|6496|6480.9|6478.1|19033
1620666000000|2021-05-10 17:00:00|6495.9|6493.1|6502.9|6500.1|6508.3|6505.5|6492.9|6490.1|15567
1620669600000|2021-05-10 18:00:00|6502.3|6499.5|6483.8|6481|6504.3|6501.5|6477.6|6474.8|40361
1620673200000|2021-05-10 19:00:00|6483.6|6480.8|6483.4|6480.6|6491.3|6488.5|6477.3|6474.5|8075
1620676800000|2021-05-10 20:00:00|6483|6480.2|6489.9|6487.1|6494.6|6491.8|6480.6|6477.8|5296
1620684000000|2021-05-10 22:00:00|6494.5|6491.7|6491.4|6488.6|6503.1|6500.2|6485.5|6482.7|1457
1620687600000|2021-05-10 23:00:00|6491.5|6488.7|6499.6|6496.8|6499.6|6496.8|6487|6484.2|715
1620691200000|2021-05-11 00:00:00|6499.3|6496.5|6450|6447.2|6502.6|6499.8|6441.6|6438.8|6151
1620694800000|2021-05-11 01:00:00|6449.6|6446.8|6456.6|6453.8|6464.6|6461.8|6432.4|6429.6|5591
1620698400000|2021-05-11 02:00:00|6456.5|6453.7|6449.6|6446.8|6462|6459.2|6444.5|6441.7|3467
1620702000000|2021-05-11 03:00:00|6449.1|6446.3|6448|6445.2|6455|6452.2|6440.6|6437.8|2421
1620705600000|2021-05-11 04:00:00|6447.6|6444.8|6441|6438.2|6453.3|6450.5|6440.6|6437.8|1666
1620709200000|2021-05-11 05:00:00|6441.1|6438.3|6470.4|6467.6|6474.4|6471.6|6432|6429.2|6307
1620712800000|2021-05-11 06:00:00|6470.6|6467.8|6446.4|6443.6|6478.5|6475.7|6442.4|6439.6|4564
1620716400000|2021-05-11 07:00:00|6446|6443.2|6432.4|6429.6|6457|6454.2|6425|6422.2|9183
1620720000000|2021-05-11 08:00:00|6431.5|6428.7|6441|6438.2|6449.4|6446.6|6412.4|6409.6|12863
1620723600000|2021-05-11 09:00:00|6441.4|6438.6|6461|6458.2|6464|6461.2|6435.4|6432.6|7793
1620727200000|2021-05-11 10:00:00|6461.7|6458.9|6450.7|6447.9|6463.7|6460.9|6425.5|6422.7|9757
1620730800000|2021-05-11 11:00:00|6451|6448.2|6393.8|6391|6457.4|6454.6|6392.2|6389.4|16070
1620734400000|2021-05-11 12:00:00|6394.2|6391.4|6414.2|6411.4|6426.8|6424|6391.2|6388.4|20483
1620738000000|2021-05-11 13:00:00|6414.7|6411.9|6516.7|6513.9|6517.7|6514.9|6372.2|6369.4|74702
1620741600000|2021-05-11 14:00:00|6516.9|6514.1|6465.4|6462.6|6535.7|6532.9|6413.2|6410.4|73262
1620745200000|2021-05-11 15:00:00|6466|6463.2|6496.7|6493.9|6527.7|6524.9|6449.4|6446.6|44510
1620748800000|2021-05-11 16:00:00|6497|6494.2|6507.7|6504.9|6511.7|6508.9|6489.4|6486.6|21863
1620752400000|2021-05-11 17:00:00|6507.8|6505|6531.7|6528.9|6548.9|6546.1|6504.3|6501.5|25376
1620756000000|2021-05-11 18:00:00|6532|6529.2|6539|6536.2|6541|6538.2|6516|6513.2|34030
1620759600000|2021-05-11 19:00:00|6538.8|6536|6537.7|6534.9|6548.7|6545.9|6531.9|6529.1|8310
1620763200000|2021-05-11 20:00:00|6538|6535.2|6545.3|6542.5|6550.4|6545.4|6527.3|6524.5|5716
1620770400000|2021-05-11 22:00:00|6549.3|6546.5|6543.4|6540.6|6554.8|6552|6539.3|6536.5|1361
1620774000000|2021-05-11 23:00:00|6543.5|6540.7|6554.3|6551.5|6557.9|6555.1|6539.7|6536.9|1276
1620777600000|2021-05-12 00:00:00|6555.3|6552.5|6543.3|6540.5|6566.9|6564.1|6541.3|6538.5|4057
1620781200000|2021-05-12 01:00:00|6543.7|6540.9|6535.1|6532.3|6553.7|6550.9|6532.7|6529.9|7352
1620784800000|2021-05-12 02:00:00|6535.2|6532.4|6529.2|6526.4|6544.7|6541.9|6528.7|6525.9|3589
1620788400000|2021-05-12 03:00:00|6529.1|6526.3|6507.3|6504.5|6536.2|6533.4|6498.7|6495.9|6321
1620792000000|2021-05-12 04:00:00|6506.9|6504.1|6533.3|6530.5|6542.7|6539.9|6505.9|6503.1|5395
1620795600000|2021-05-12 05:00:00|6533.1|6530.3|6536.3|6533.5|6546.9|6544.1|6529.9|6527.1|3315
1620799200000|2021-05-12 06:00:00|6536.7|6533.9|6569.9|6567.1|6569.9|6567.1|6529.7|6526.9|7528
1620802800000|2021-05-12 07:00:00|6570.3|6567.5|6587|6584.2|6600.9|6598.1|6560.7|6557.9|14824
1620806400000|2021-05-12 08:00:00|6586.9|6584.1|6568.7|6565.9|6597.5|6594.7|6514|6511.2|18782
1620810000000|2021-05-12 09:00:00|6569.1|6566.3|6569.5|6566.7|6581.1|6578.3|6552.9|6550.1|6536
1620813600000|2021-05-12 10:00:00|6568.5|6565.7|6605.5|6602.7|6608.5|6605.7|6565.5|6562.7|9293
1620817200000|2021-05-12 11:00:00|6605.9|6603.1|6621.3|6618.5|6625.3|6622.5|6600.5|6597.7|11609
1620820800000|2021-05-12 12:00:00|6621.1|6618.3|6603.9|6601.1|6630.3|6627.5|6590.5|6587.7|35113
1620824400000|2021-05-12 13:00:00|6603.7|6600.9|6644.1|6641.3|6646.7|6643.9|6564.6|6561.8|48122
1620828000000|2021-05-12 14:00:00|6644.3|6641.5|6642.1|6639.3|6663.7|6660.9|6615.5|6612.7|55658
1620831600000|2021-05-12 15:00:00|6642.3|6639.5|6619|6616.2|6659.1|6656.3|6605.1|6602.3|38641
1620835200000|2021-05-12 16:00:00|6619.1|6616.3|6601.5|6598.7|6620.1|6617.3|6592.1|6589.3|34071
1620838800000|2021-05-12 17:00:00|6601.4|6598.6|6638.6|6635.8|6646.5|6643.7|6598.5|6595.7|23954
1620842400000|2021-05-12 18:00:00|6638.5|6635.7|6602.9|6600.1|6642.1|6639.3|6594.5|6591.7|33204
1620846000000|2021-05-12 19:00:00|6602.7|6599.9|6588.3|6585.5|6602.7|6599.9|6571.4|6568.6|8599
1620849600000|2021-05-12 20:00:00|6587.9|6585.1|6574.9|6572.1|6590.3|6587.5|6572.8|6569.1|6281
1620856800000|2021-05-12 22:00:00|6579.9|6577.1|6563.8|6561|6586|6581.7|6545.5|6540.6|4135
1620860400000|2021-05-12 23:00:00|6563.7|6560.9|6574.9|6572.1|6576.5|6573.7|6561.4|6558.6|1045
1620864000000|2021-05-13 00:00:00|6573.7|6570.9|6572.9|6570.1|6579.9|6577.1|6554.9|6552.1|3302
1620867600000|2021-05-13 01:00:00|6572.8|6570|6575.9|6573.1|6583.9|6580.7|6557.3|6554.5|3727
1620871200000|2021-05-13 02:00:00|6575.5|6572.7|6555.5|6552.7|6575.9|6573.1|6548|6545.2|3685
1620874800000|2021-05-13 03:00:00|6555.9|6553.1|6546.4|6543.6|6566.5|6563.7|6528.5|6525.7|5312
1620878400000|2021-05-13 04:00:00|6546.3|6543.5|6545|6542.2|6551.4|6548.6|6541.5|6538.7|1624
1620882000000|2021-05-13 05:00:00|6544.9|6542.1|6516.5|6513.7|6545|6542.2|6513.5|6510.7|5645
1620885600000|2021-05-13 06:00:00|6516.9|6514.1|6532.9|6530.1|6540.5|6537.7|6514.9|6512.1|6036
1620889200000|2021-05-13 07:00:00|6532.5|6529.7|6487.3|6484.5|6532.9|6530.1|6481.3|6478.5|16069
1620892800000|2021-05-13 08:00:00|6487.5|6484.7|6471.9|6469.1|6490.9|6488.1|6439.5|6436.7|19547
1620896400000|2021-05-13 09:00:00|6472.9|6470.1|6431.9|6429.1|6490.3|6487.5|6430.4|6427.6|13037
1620900000000|2021-05-13 10:00:00|6431.5|6428.7|6439.5|6436.7|6441.5|6438.7|6412.4|6409.6|12105
1620903600000|2021-05-13 11:00:00|6439.9|6437.1|6472.7|6469.9|6477.9|6475.1|6430.4|6427.6|15285
1620907200000|2021-05-13 12:00:00|6472.5|6469.7|6463.1|6460.3|6484.7|6481.9|6446.5|6443.7|17750
1620910800000|2021-05-13 13:00:00|6462.5|6459.7|6470|6467.2|6481.4|6478.6|6400|6397.2|59499
1620914400000|2021-05-13 14:00:00|6469.5|6466.7|6429.5|6426.7|6485|6482.2|6415.4|6412.6|53625
1620918000000|2021-05-13 15:00:00|6430.1|6427.3|6395.6|6392.8|6435.6|6432.8|6391.6|6388.8|44186
1620921600000|2021-05-13 16:00:00|6395.7|6392.9|6333.4|6330.6|6403.6|6400.8|6313|6310.2|48653
1620925200000|2021-05-13 17:00:00|6333|6330.2|6364.6|6361.8|6372|6369.2|6314.4|6311.6|29650
1620928800000|2021-05-13 18:00:00|6363.6|6360.8|6370.6|6367.8|6390.7|6387.9|6361.1|6358.3|58874
1620932400000|2021-05-13 19:00:00|6370.7|6367.9|6378.7|6375.9|6381.1|6378.3|6367.1|6364.3|8891
1620936000000|2021-05-13 20:00:00|6379.1|6376.3|6380.2|6377.4|6382.7|6379.9|6376.6|6373.8|2907
1620943200000|2021-05-13 22:00:00|6383.8|6379.8|6377.7|6374.9|6397.8|6392.9|6374.7|6371.9|1889
1620946800000|2021-05-13 23:00:00|6378.2|6375.4|6385.2|6382.4|6391.2|6388.4|6377.2|6374.3|942
1620950400000|2021-05-14 00:00:00|6385.3|6382.5|6387.7|6384.9|6389.7|6386.9|6378.7|6375.9|1867
1620954000000|2021-05-14 01:00:00|6388.3|6385.5|6359.2|6356.4|6390.7|6387.9|6353.7|6350.9|4640
1620957600000|2021-05-14 02:00:00|6359.6|6356.8|6367.2|6364.4|6368.7|6365.9|6350.6|6347.8|3576
1620961200000|2021-05-14 03:00:00|6367.3|6364.5|6363.7|6360.9|6371.6|6368.8|6342.2|6339.4|3723
1620964800000|2021-05-14 04:00:00|6364.6|6361.8|6370.2|6367.4|6376.2|6373.4|6362.2|6359.4|1602
1620968400000|2021-05-14 05:00:00|6370.3|6367.5|6358.7|6355.9|6386.6|6383.8|6354.2|6351.4|5221
1620972000000|2021-05-14 06:00:00|6359.2|6356.4|6366.2|6363.4|6385.7|6382.9|6336.2|6333.4|7232
1620975600000|2021-05-14 07:00:00|6365.7|6362.9|6379.2|6376.4|6397.7|6394.9|6365.7|6362.9|11285
1620979200000|2021-05-14 08:00:00|6378.2|6375.4|6439.8|6437|6443.2|6440.4|6352.7|6349.9|19060
1620982800000|2021-05-14 09:00:00|6440.2|6437.4|6446.8|6444|6456.9|6454.1|6433.9|6431.1|10954
1620986400000|2021-05-14 10:00:00|6446.3|6443.5|6452.3|6449.5|6458.8|6456|6423.3|6420.5|7998
1620990000000|2021-05-14 11:00:00|6452.8|6450|6462.3|6459.5|6476.8|6474|6450.8|6448|10245
1620993600000|2021-05-14 12:00:00|6462.8|6460|6442.6|6439.8|6471.9|6469.1|6427.6|6424.8|27677
1620997200000|2021-05-14 13:00:00|6441.8|6439|6518.8|6516|6528.8|6526|6429.6|6426.8|45687
1621000800000|2021-05-14 14:00:00|6519.2|6516.4|6500.9|6498.1|6523.9|6521.1|6477.5|6474.7|39629
1621004400000|2021-05-14 15:00:00|6500.5|6497.7|6510|6507.2|6515.9|6513.1|6478.9|6476.1|34006
1621008000000|2021-05-14 16:00:00|6510.1|6507.3|6528.1|6525.3|6536|6533.2|6506.2|6503.4|19058
1621011600000|2021-05-14 17:00:00|6528|6525.2|6531|6528.2|6536.2|6533.4|6516|6513.2|19138
1621015200000|2021-05-14 18:00:00|6530.5|6527.7|6536.9|6534.1|6540|6537.2|6522|6519.2|21197
1621018800000|2021-05-14 19:00:00|6536.5|6533.7|6536|6533.2|6543.9|6541.1|6533.5|6530.7|6256
1621022400000|2021-05-14 20:00:00|6535.9|6533.1|6551.2|6548.4|6558|6555.2|6535.9|6533.1|3724
1621202400000|2021-05-16 22:00:00|6552.6|6548.6|6557|6554.2|6569.5|6566.7|6542.5|6538.6|1725
1621206000000|2021-05-16 23:00:00|6557.5|6554.7|6554.5|6551.7|6562.5|6559.7|6552|6549.2|761
1621209600000|2021-05-17 00:00:00|6554.4|6551.6|6537|6534.2|6555.5|6552.7|6522|6519.2|4477
1621213200000|2021-05-17 01:00:00|6536.5|6533.7|6553.5|6550.7|6564|6561.2|6519.1|6516.3|4646
1621216800000|2021-05-17 02:00:00|6554|6551.2|6569.5|6566.7|6573|6570.2|6549|6546.2|4149
1621220400000|2021-05-17 03:00:00|6569|6566.2|6546|6543.2|6573|6570.2|6544|6541.2|2633
1621224000000|2021-05-17 04:00:00|6545.5|6542.7|6535|6532.2|6550|6547.2|6533|6530.2|1961
1621227600000|2021-05-17 05:00:00|6534.9|6532.1|6516|6513.2|6550|6547.2|6515|6512.2|3466
1621231200000|2021-05-17 06:00:00|6515.5|6512.7|6528|6525.2|6542.5|6539.7|6514|6511.2|5637
1621234800000|2021-05-17 07:00:00|6527|6524.2|6550|6547.2|6554|6551.2|6513|6510.2|10009
1621238400000|2021-05-17 08:00:00|6551|6548.2|6547.5|6544.7|6561|6558.2|6536|6533.2|10192
1621242000000|2021-05-17 09:00:00|6548|6545.2|6554.4|6551.6|6559|6556.2|6529.9|6527.1|6582
1621245600000|2021-05-17 10:00:00|6552.9|6550.1|6530.5|6527.7|6553|6550.2|6525|6522.2|5547
1621249200000|2021-05-17 11:00:00|6530.9|6528.1|6510|6507.2|6544|6541.2|6507|6504.2|6940
1621252800000|2021-05-17 12:00:00|6510.4|6507.6|6487.9|6485.1|6514.9|6512.1|6485.9|6483.1|15294
1621256400000|2021-05-17 13:00:00|6488.4|6485.6|6580.9|6578.1|6592.9|6590.1|6487.9|6485.1|31439
1621260000000|2021-05-17 14:00:00|6580|6577.2|6605.4|6602.6|6618.9|6616.1|6577|6574.2|22855
1621263600000|2021-05-17 15:00:00|6604.9|6602.1|6611.9|6609.1|6618.9|6616.1|6589.9|6587.1|23614
1621267200000|2021-05-17 16:00:00|6610.9|6608.1|6633.9|6631.1|6639.9|6637.1|6610.4|6607.6|12189
1621270800000|2021-05-17 17:00:00|6634.4|6631.6|6628.4|6625.6|6635.9|6633.1|6615.9|6613.1|10966
1621274400000|2021-05-17 18:00:00|6627.9|6625.1|6629.4|6626.6|6642.9|6640.1|6618.9|6616.1|22150
1621278000000|2021-05-17 19:00:00|6628.9|6626.1|6637.9|6635.1|6637.9|6635.1|6627.4|6624.6|7090
1621281600000|2021-05-17 20:00:00|6636.9|6634.1|6639.4|6636.6|6640.9|6638.1|6630.9|6628.1|2718
1621288800000|2021-05-17 22:00:00|6638.5|6628.5|6628.9|6626.1|6640|6637.1|6626.4|6623.6|581
1621292400000|2021-05-17 23:00:00|6629.9|6627.1|6636.4|6633.6|6637.9|6635.1|6626.9|6624.1|1624
1621296000000|2021-05-18 00:00:00|6636.9|6634.1|6636.9|6634.1|6648.9|6646.1|6628.4|6625.6|2147
1621299600000|2021-05-18 01:00:00|6637.9|6635.1|6638.4|6635.6|6655.9|6653.1|6636.9|6634.1|4510
1621303200000|2021-05-18 02:00:00|6638.9|6636.1|6646.9|6644.1|6651.9|6649.1|6627.9|6625.1|3889
1621306800000|2021-05-18 03:00:00|6647.4|6644.6|6657.9|6655.1|6658.9|6656.1|6642.9|6640.1|2599
1621310400000|2021-05-18 04:00:00|6657.4|6654.6|6651.9|6649.1|6657.9|6655.1|6648.4|6645.6|1381
1621314000000|2021-05-18 05:00:00|6651.4|6648.6|6651.9|6649.1|6662.9|6660.1|6642.9|6640.1|3362
1621317600000|2021-05-18 06:00:00|6652.9|6650.1|6657.9|6655.1|6661.9|6659.1|6645.9|6643.1|3522
1621321200000|2021-05-18 07:00:00|6657.4|6654.6|6686.4|6683.6|6702.4|6699.6|6653.9|6651.1|18813
1621324800000|2021-05-18 08:00:00|6685.9|6683.1|6661.9|6659.1|6687.4|6684.6|6660.4|6657.6|10970
1621328400000|2021-05-18 09:00:00|6662.9|6660.1|6677.9|6675.1|6686.9|6684.1|6660.9|6658.1|7353
1621332000000|2021-05-18 10:00:00|6676.9|6674.1|6658.9|6656.1|6684.9|6682.1|6646.9|6644.1|6373
1621335600000|2021-05-18 11:00:00|6657.9|6655.1|6662.9|6660.1|6667.9|6665.1|6635.9|6633.1|9630
1621339200000|2021-05-18 12:00:00|6661.9|6659.1|6647.9|6645.1|6668.9|6666.1|6647.9|6645.1|8411
1621342800000|2021-05-18 13:00:00|6646.9|6644.1|6587.9|6585.1|6649.9|6647.1|6586.9|6584.1|59485
1621346400000|2021-05-18 14:00:00|6588.9|6586.1|6601.9|6599.1|6603.9|6601.1|6556.9|6554.1|49427
1621350000000|2021-05-18 15:00:00|6600.9|6598.1|6546.4|6543.6|6610.9|6608.1|6533.9|6531.1|33604
1621353600000|2021-05-18 16:00:00|6546.9|6544.1|6519.9|6517.1|6562.9|6560.1|6415.9|6413.1|346911
1621357200000|2021-05-18 17:00:00|6518.9|6516.1|6545.9|6543.1|6551.9|6549.1|6506.9|6504.1|23135
1621360800000|2021-05-18 18:00:00|6544.9|6542.1|6552.9|6550.1|6560.4|6557.6|6529.9|6527.1|28272
1621364400000|2021-05-18 19:00:00|6553.9|6551.1|6552.9|6550.1|6567.9|6565.1|6551.9|6549.1|4770
1621368000000|2021-05-18 20:00:00|6553.9|6551.1|6527.4|6524.6|6558|6553.1|6514.4|6511.6|3270732
1621375200000|2021-05-18 22:00:00|6533.4|6530.6|6529.9|6527.1|6535.9|6533.1|6522.9|6520.1|1103
1621378800000|2021-05-18 23:00:00|6527.9|6525.1|6518.9|6516.1|6535.9|6533.1|6518.9|6516.1|2012
1621382400000|2021-05-19 00:00:00|6519.9|6517.1|6502.4|6499.6|6522.9|6520.1|6492.9|6490.1|4300
1621386000000|2021-05-19 01:00:00|6502.9|6500.1|6481.3|6478.5|6504.9|6502.1|6476.9|6474.1|7549
1621389600000|2021-05-19 02:00:00|6480.8|6478|6467.8|6465|6484.8|6482|6457.8|6455|5771
1621393200000|2021-05-19 03:00:00|6466.8|6464|6475.8|6473|6477.8|6475|6456.8|6454|4825
1621396800000|2021-05-19 04:00:00|6475.3|6472.5|6475.8|6473|6487.8|6485|6471.8|6469|4521
1621400400000|2021-05-19 05:00:00|6474.8|6472|6481.3|6478.5|6487.8|6485|6463.8|6461|4291
1621404000000|2021-05-19 06:00:00|6481.8|6479|6474.7|6471.9|6499.3|6496.5|6473.7|6470.9|5199
1621407600000|2021-05-19 07:00:00|6474.2|6471.4|6461.7|6458.9|6490.7|6487.9|6457.8|6455|10887
1621411200000|2021-05-19 08:00:00|6463.2|6460.4|6443.7|6440.9|6469.7|6466.9|6420.7|6417.9|17810
1621414800000|2021-05-19 09:00:00|6444.7|6441.9|6416.7|6413.9|6468.7|6465.9|6414.7|6411.9|12663
1621418400000|2021-05-19 10:00:00|6416.2|6413.4|6447.7|6444.9|6451.8|6446.2|6405.7|6402.9|13263
1621422000000|2021-05-19 11:00:00|6447.6|6444.8|6411.6|6408.8|6450.7|6447.9|6407.6|6404.8|12535
1621425600000|2021-05-19 12:00:00|6412.6|6409.8|6405.6|6402.8|6433.1|6430.3|6396.6|6393.8|22961
1621429200000|2021-05-19 13:00:00|6407.1|6404.3|6313.6|6310.8|6407.1|6404.3|6306.8|6304|68623
1621432800000|2021-05-19 14:00:00|6313.2|6310.4|6234.6|6231.8|6318.6|6315.8|6198.1|6195.3|106264
1621436400000|2021-05-19 15:00:00|6233.7|6230.9|6312.6|6309.8|6315.6|6312.8|6213.6|6210.8|60044
1621440000000|2021-05-19 16:00:00|6311.6|6308.8|6354.5|6351.7|6357.5|6354.7|6303.6|6300.8|39532
1621443600000|2021-05-19 17:00:00|6353.5|6350.7|6337.5|6334.7|6370.5|6367.7|6312.5|6309.7|37762
1621447200000|2021-05-19 18:00:00|6338|6335.2|6320.5|6317.7|6354.5|6351.7|6313|6310.2|38463
1621450800000|2021-05-19 19:00:00|6320|6317.2|6339.4|6336.6|6345.5|6342.7|6317.5|6314.7|7195
1621454400000|2021-05-19 20:00:00|6339|6336.2|6336.4|6333.6|6340.5|6337.7|6328.9|6326.1|4635
1621461600000|2021-05-19 22:00:00|6336.9|6334.1|6335.8|6333|6351.4|6348.6|6330.9|6328.1|2954
1621465200000|2021-05-19 23:00:00|6336.3|6333.5|6337.3|6334.5|6339.4|6336.6|6324.3|6321.5|1307
1621468800000|2021-05-20 00:00:00|6336.4|6333.6|6349.3|6346.5|6367.2|6364.4|6327.3|6324.5|4532
1621472400000|2021-05-20 01:00:00|6349.8|6347|6347.2|6344.4|6357.3|6354.5|6324.3|6321.5|5818
1621476000000|2021-05-20 02:00:00|6346.3|6343.5|6343.2|6340.4|6354.2|6351.4|6332.2|6329.4|3735
1621479600000|2021-05-20 03:00:00|6344.2|6341.4|6349.2|6346.4|6351.2|6348.4|6335.2|6332.4|1955
1621483200000|2021-05-20 04:00:00|6349.7|6346.9|6365.2|6362.4|6365.2|6362.4|6346.2|6343.4|1704
1621486800000|2021-05-20 05:00:00|6364.2|6361.4|6367.6|6364.8|6372.1|6369.3|6351.2|6348.4|3182
1621490400000|2021-05-20 06:00:00|6368.1|6365.3|6346.1|6343.3|6375.1|6372.3|6345.1|6342.3|4433
1621494000000|2021-05-20 07:00:00|6345.6|6342.8|6362.1|6359.3|6395.1|6392.3|6345.1|6342.3|11443
1621497600000|2021-05-20 08:00:00|6361.2|6358.4|6237.2|6234.4|6364.1|6361.3|6229.7|6226.9|29572
1621501200000|2021-05-20 09:00:00|6238.2|6235.4|6228.1|6225.3|6258.2|6255.4|6210.2|6207.4|25840
1621504800000|2021-05-20 10:00:00|6228.6|6225.8|6239.1|6236.3|6245.1|6242.3|6206.1|6203.3|13600
1621508400000|2021-05-20 11:00:00|6238.1|6235.3|6263.1|6260.3|6272.1|6269.3|6233.1|6230.3|14349
1621512000000|2021-05-20 12:00:00|6264.1|6261.3|6322|6319.2|6323|6320.2|6238.2|6235.4|27436
1621515600000|2021-05-20 13:00:00|6323.9|6321.1|6279|6276.2|6326|6323.2|6268.1|6265.3|42696
1621519200000|2021-05-20 14:00:00|6279.1|6276.3|6290.1|6287.3|6295|6292.2|6239.6|6236.8|34381
1621522800000|2021-05-20 15:00:00|6291.1|6288.3|6314.1|6311.3|6318.1|6315.3|6289.1|6286.3|29408
1621526400000|2021-05-20 16:00:00|6313.1|6310.3|6235.1|6232.3|6317.1|6314.3|6234.2|6231.4|29289
1621530000000|2021-05-20 17:00:00|6237.1|6234.3|6196.6|6193.8|6246.2|6243.4|6173.1|6170.3|54696
1621533600000|2021-05-20 18:00:00|6196.1|6193.3|6197.9|6195.1|6216.1|6213.3|6168.5|6165.7|54395
1621537200000|2021-05-20 19:00:00|6198.4|6195.6|6198.8|6196|6220.8|6218|6189.9|6187.1|17291
1621540800000|2021-05-20 20:00:00|6197.9|6195.1|6182.3|6179.5|6199.2|6196.4|6174.8|6172|6905
1621548000000|2021-05-20 22:00:00|6193.3|6190.5|6206.7|6203.9|6211.7|6208.9|6186.7|6183.9|2929
1621551600000|2021-05-20 23:00:00|6207.2|6204.4|6211.7|6208.9|6211.7|6208.9|6198.2|6195.4|1159
1621555200000|2021-05-21 00:00:00|6212.6|6209.8|6231.1|6228.3|6231.6|6228.8|6206.6|6203.8|5851
1621558800000|2021-05-21 01:00:00|6230.6|6227.8|6200.6|6197.8|6236.6|6233.8|6199.1|6196.3|4907
1621562400000|2021-05-21 02:00:00|6200.1|6197.3|6203.6|6200.8|6212.6|6209.8|6184.1|6181.3|5389
1621566000000|2021-05-21 03:00:00|6202.6|6199.8|6214.5|6211.7|6214.6|6211.8|6196.6|6193.8|2900
1621569600000|2021-05-21 04:00:00|6214|6211.2|6222|6219.2|6230.6|6227.8|6212.5|6209.7|3246
1621573200000|2021-05-21 05:00:00|6221.6|6218.8|6205.5|6202.7|6228.5|6225.7|6201.5|6198.7|3947
1621576800000|2021-05-21 06:00:00|6205.9|6203.1|6190.5|6187.7|6222.5|6219.7|6188.5|6185.7|5434
1621580400000|2021-05-21 07:00:00|6190.9|6188.1|6189.4|6186.6|6218.4|6215.6|6184.5|6181.7|11253
1621584000000|2021-05-21 08:00:00|6190.4|6187.6|6215.4|6212.6|6218.4|6215.6|6156.4|6153.6|22834
1621587600000|2021-05-21 09:00:00|6216.3|6213.5|6266.4|6263.6|6269.3|6266.5|6215.4|6212.6|17609
1621591200000|2021-05-21 10:00:00|6266.3|6263.5|6279.3|6276.5|6300.8|6298|6259.4|6256.6|14491
1621594800000|2021-05-21 11:00:00|6279.7|6276.9|6310.1|6307.3|6318.1|6315.3|6268.3|6265.5|27813
1621598400000|2021-05-21 12:00:00|6309.7|6306.9|6306.2|6303.4|6320|6317.2|6283.3|6280.5|29302
1621602000000|2021-05-21 13:00:00|6307.1|6304.3|6354.5|6351.7|6366|6363.2|6293.7|6290.9|69560
1621605600000|2021-05-21 14:00:00|6354|6351.2|6363.9|6361.1|6378|6375.2|6341|6338.2|47684
1621609200000|2021-05-21 15:00:00|6364.4|6361.6|6393.1|6390.3|6405.9|6403.1|6362.9|6360.1|54828
1621612800000|2021-05-21 16:00:00|6394|6391.2|6353.2|6350.4|6404.1|6401.3|6346.2|6343.4|29526
1621616400000|2021-05-21 17:00:00|6352.2|6349.4|6368.2|6365.4|6376.2|6373.4|6346.2|6343.4|19410
1621620000000|2021-05-21 18:00:00|6367.2|6364.4|6376|6373.2|6380.9|6378.1|6345.2|6342.4|33611
1621623600000|2021-05-21 19:00:00|6375.9|6373.1|6383.1|6380.3|6389.1|6386.3|6363.1|6360.3|10863
1621627200000|2021-05-21 20:00:00|6382.7|6379.9|6386|6383.2|6395.1|6392.3|6379.1|6376.3|3810
1621807200000|2021-05-23 22:00:00|6379.2|6376.4|6373.8|6371|6385.8|6376.9|6361.3|6358.5|2511
1621810800000|2021-05-23 23:00:00|6374.2|6371.4|6361.9|6359.1|6377.8|6375|6361.9|6359.1|950
1621814400000|2021-05-24 00:00:00|6361.8|6359|6384.7|6381.9|6391.7|6388.9|6361.8|6359|3362
1621818000000|2021-05-24 01:00:00|6384.2|6381.4|6410.7|6407.9|6413.6|6410.8|6370.7|6367.9|9202
1621821600000|2021-05-24 02:00:00|6411.6|6408.8|6413.7|6410.9|6419.1|6416.3|6396.8|6394|6496
1621825200000|2021-05-24 03:00:00|6413.8|6411|6397.7|6394.9|6418.7|6415.9|6395.2|6392.4|2919
1621828800000|2021-05-24 04:00:00|6397.2|6394.4|6392.6|6389.8|6400.7|6397.9|6384.7|6381.9|1869
1621832400000|2021-05-24 05:00:00|6391.8|6389|6404.1|6401.3|6412.6|6409.8|6390.6|6387.8|4081
1621836000000|2021-05-24 06:00:00|6404.6|6401.8|6420.6|6417.8|6430.6|6427.8|6390.5|6387.7|6683
1621839600000|2021-05-24 07:00:00|6421.4|6418.6|6450.5|6447.7|6454.6|6451.8|6416.6|6413.8|10981
1621843200000|2021-05-24 08:00:00|6449.6|6446.8|6474.3|6471.5|6474.5|6471.7|6437.6|6434.8|15292
1621846800000|2021-05-24 09:00:00|6474.4|6471.6|6460.3|6457.5|6485.5|6482.7|6448.4|6445.6|11935
1621850400000|2021-05-24 10:00:00|6460.4|6457.6|6465.3|6462.5|6488.2|6485.4|6460.4|6457.6|9572
1621854000000|2021-05-24 11:00:00|6465.4|6462.6|6456.3|6453.5|6471.7|6468.9|6444.2|6441.4|9145
1621857600000|2021-05-24 12:00:00|6455.5|6452.7|6469.4|6466.6|6472.5|6469.7|6428.4|6425.6|21631
1621861200000|2021-05-24 13:00:00|6468.5|6465.7|6501|6498.2|6506.2|6503.4|6443.4|6440.6|41455
1621864800000|2021-05-24 14:00:00|6501.1|6498.3|6520.2|6517.4|6531.2|6528.4|6495.2|6492.4|44624
1621868400000|2021-05-24 15:00:00|6521.1|6518.3|6540.2|6537.4|6547.1|6544.3|6514.1|6511.3|31101
1621872000000|2021-05-24 16:00:00|6541.1|6538.3|6580.7|6577.9|6591.6|6588.8|6535.3|6532.5|36728
1621875600000|2021-05-24 17:00:00|6580.8|6578|6590.5|6587.7|6598.5|6595.7|6577.9|6575.1|24202
1621879200000|2021-05-24 18:00:00|6590.6|6587.8|6590.2|6587.4|6610.3|6607.5|6580.6|6577.8|59593
1621882800000|2021-05-24 19:00:00|6590.3|6587.5|6593.3|6590.5|6598.1|6595.3|6588.3|6585.5|7610
1621886400000|2021-05-24 20:00:00|6593.1|6590.3|6599.7|6596.9|6601.2|6598.4|6589.3|6586.5|3281
1621893600000|2021-05-24 22:00:00|6598.1|6595.3|6606.1|6603.3|6609.1|6606.3|6590.7|6587.9|1688
1621897200000|2021-05-24 23:00:00|6605.1|6602.3|6599.1|6596.3|6607.1|6604.3|6597.1|6594.3|902
1621900800000|2021-05-25 00:00:00|6598.7|6595.9|6591|6588.2|6601.5|6598.7|6583.1|6580.3|3527
1621904400000|2021-05-25 01:00:00|6591.9|6589.1|6614.3|6611.5|6624.7|6621.9|6587.1|6584.3|7108
1621908000000|2021-05-25 02:00:00|6614.7|6611.9|6616.8|6614|6621.2|6618.4|6610|6607.2|3271
1621911600000|2021-05-25 03:00:00|6616.9|6614.1|6609.7|6606.9|6618.9|6616.1|6608.6|6605.8|2055
1621915200000|2021-05-25 04:00:00|6608.8|6606|6607.6|6604.8|6630.4|6627.6|6605.7|6602.9|6037
1621918800000|2021-05-25 05:00:00|6607.7|6604.9|6598.7|6595.9|6616.6|6613.8|6596.7|6593.9|4024
1621922400000|2021-05-25 06:00:00|6599.5|6596.7|6601.2|6598.4|6620.5|6617.7|6593.6|6590.8|6650
1621926000000|2021-05-25 07:00:00|6600.7|6597.9|6575.6|6572.8|6601.6|6598.8|6566.7|6563.9|10615
1621929600000|2021-05-25 08:00:00|6576.4|6573.6|6568.6|6565.8|6588.4|6585.6|6538.5|6535.7|15590
1621933200000|2021-05-25 09:00:00|6569.4|6566.6|6557.5|6554.7|6571.6|6568.8|6540.5|6537.7|8261
1621936800000|2021-05-25 10:00:00|6557.4|6554.6|6589.5|6586.7|6594.5|6591.7|6536.5|6533.7|10215
1621940400000|2021-05-25 11:00:00|6589.4|6586.6|6574.5|6571.7|6601.9|6599.1|6555.7|6552.9|12783
1621944000000|2021-05-25 12:00:00|6574.6|6571.8|6575.1|6572.3|6584.6|6581.8|6555.5|6552.7|22371
1621947600000|2021-05-25 13:00:00|6575|6572.2|6560.2|6557.4|6646.3|6643.5|6551.3|6548.5|105592
1621951200000|2021-05-25 14:00:00|6560.3|6557.5|6618.7|6615.9|6626.5|6623.7|6559.9|6557.1|42453
1621954800000|2021-05-25 15:00:00|6618.8|6616|6608.9|6606.1|6626.4|6623.6|6589.8|6587|32584
1621958400000|2021-05-25 16:00:00|6609.2|6606.4|6621.2|6618.4|6630.5|6627.7|6605.8|6603|20471
1621962000000|2021-05-25 17:00:00|6620.3|6617.5|6610.7|6607.9|6633.3|6630.5|6602.7|6599.9|24977
1621965600000|2021-05-25 18:00:00|6609.9|6607.1|6587.2|6584.4|6613.8|6611|6586.1|6583.3|36384
1621969200000|2021-05-25 19:00:00|6587.1|6584.3|6582.1|6579.3|6592.3|6589.5|6575.2|6572.4|8092
1621972800000|2021-05-25 20:00:00|6582.2|6579.4|6595.9|6593.1|6605|6598.6|6578.8|6576|11065
1621980000000|2021-05-25 22:00:00|6598.9|6594.9|6597.3|6594.5|6601.3|6598.5|6590.3|6587.5|1099
1621983600000|2021-05-25 23:00:00|6596.9|6594.1|6587.3|6584.5|6597.3|6594.5|6580.4|6577.6|1292
1621987200000|2021-05-26 00:00:00|6587|6584.2|6593.2|6590.4|6602.3|6599.5|6583.1|6580.3|2297
1621990800000|2021-05-26 01:00:00|6593.7|6590.9|6604.2|6601.4|6606.1|6603.3|6593.4|6590.6|3080
1621994400000|2021-05-26 02:00:00|6605.3|6602.5|6598.1|6595.3|6608.4|6605.6|6593.2|6590.4|2535
1621998000000|2021-05-26 03:00:00|6598|6595.2|6582.1|6579.3|6600.1|6597.3|6576.2|6573.4|3729
1622001600000|2021-05-26 04:00:00|6583.1|6580.3|6586.2|6583.4|6592.1|6589.3|6582.1|6579.3|1458
1622005200000|2021-05-26 05:00:00|6586.1|6583.3|6605.9|6603.1|6609.9|6607.1|6586.1|6583.3|3850
1622008800000|2021-05-26 06:00:00|6606|6603.2|6617.4|6614.6|6619.9|6617.1|6593.1|6590.3|6874
1622012400000|2021-05-26 07:00:00|6617.5|6614.7|6614.8|6612|6637.9|6635.1|6609.6|6606.8|12711
1622016000000|2021-05-26 08:00:00|6614.9|6612.1|6611.1|6608.3|6622.8|6620|6595.6|6592.8|9228
1622019600000|2021-05-26 09:00:00|6611.7|6608.9|6590.7|6587.9|6612.6|6609.8|6578.6|6575.8|6929
1622023200000|2021-05-26 10:00:00|6589.7|6586.9|6579.3|6576.5|6595.7|6592.9|6572.7|6569.9|8005
1622026800000|2021-05-26 11:00:00|6579.7|6576.9|6581|6578.2|6594.5|6591.7|6572.6|6569.8|8424
1622030400000|2021-05-26 12:00:00|6581.6|6578.8|6529.5|6526.7|6584.5|6581.7|6520.6|6517.8|32580
1622034000000|2021-05-26 13:00:00|6528.7|6525.9|6545.2|6542.4|6573.1|6570.3|6524.5|6521.7|45356
1622037600000|2021-05-26 14:00:00|6544.5|6541.7|6589|6586.2|6603.9|6601.1|6531.2|6528.4|45896
1622041200000|2021-05-26 15:00:00|6588.6|6585.8|6620.6|6617.8|6624.8|6622|6583|6580.2|34125
1622044800000|2021-05-26 16:00:00|6620.7|6617.9|6584.7|6581.9|6624.8|6622|6577.2|6574.4|23555
1622048400000|2021-05-26 17:00:00|6585|6582.2|6619.8|6617|6620.4|6617.6|6579.1|6576.3|14758
1622052000000|2021-05-26 18:00:00|6619.9|6617.1|6611.1|6608.3|6630.6|6627.8|6600|6597.2|27073
1622055600000|2021-05-26 19:00:00|6611|6608.2|6612.1|6609.3|6614.9|6612.1|6604.2|6601.4|3914
1622059200000|2021-05-26 20:00:00|6612.2|6609.4|6610.5|6607.7|6614.2|6611.4|6603.3|6600.5|2878
1622066400000|2021-05-26 22:00:00|6612|6609.2|6606|6603.2|6614.2|6611.2|6602.9|6600.1|949
1622070000000|2021-05-26 23:00:00|6605.5|6602.7|6607.8|6605|6607.9|6605.1|6602.9|6600.1|761
1622073600000|2021-05-27 00:00:00|6607.3|6604.5|6596.9|6594.1|6611.8|6609|6588.4|6585.6|3159
1622077200000|2021-05-27 01:00:00|6596.8|6594|6591.9|6589.1|6601.9|6599.1|6581.9|6579.1|3739
1622080800000|2021-05-27 02:00:00|6591.5|6588.7|6575.8|6573|6591.5|6588.7|6561.1|6558.3|5496
1622084400000|2021-05-27 03:00:00|6575.7|6572.9|6579.6|6576.8|6580.7|6577.9|6566.6|6563.8|2970
1622088000000|2021-05-27 04:00:00|6579.7|6576.9|6583.8|6581|6585.7|6582.9|6575.7|6572.9|2411
1622091600000|2021-05-27 05:00:00|6584.7|6581.9|6594.5|6591.7|6598.6|6595.8|6577.6|6574.8|4044
1622095200000|2021-05-27 06:00:00|6593.7|6590.9|6575.5|6572.7|6594.7|6591.9|6564.6|6561.8|4276
1622098800000|2021-05-27 07:00:00|6575.6|6572.8|6570.7|6567.9|6591.7|6588.9|6563.3|6560.5|7328
1622102400000|2021-05-27 08:00:00|6570.3|6567.5|6559.7|6556.9|6576.8|6574|6545.7|6542.9|11139
1622106000000|2021-05-27 09:00:00|6559.5|6556.7|6564.6|6561.8|6568.6|6565.8|6551.8|6549|5286
1622109600000|2021-05-27 10:00:00|6565.1|6562.3|6565.6|6562.8|6569.5|6566.7|6552.5|6549.7|4703
1622113200000|2021-05-27 11:00:00|6566|6563.2|6554.4|6551.6|6567.6|6564.8|6542.4|6539.6|6333
1622116800000|2021-05-27 12:00:00|6554.6|6551.8|6568.5|6565.7|6577.3|6574.5|6554.4|6551.6|13799
1622120400000|2021-05-27 13:00:00|6568.4|6565.6|6604.2|6601.4|6640.9|6638.1|6562.5|6559.7|44776
1622124000000|2021-05-27 14:00:00|6604.1|6601.3|6624.5|6621.7|6634.1|6631.3|6592.1|6589.3|34392
1622127600000|2021-05-27 15:00:00|6625.2|6622.4|6655|6652.2|6665.1|6662.3|6619.3|6616.5|32421
1622131200000|2021-05-27 16:00:00|6655.8|6653|6648.3|6645.5|6659|6656.2|6643|6640.2|18141
1622134800000|2021-05-27 17:00:00|6648.1|6645.3|6647.4|6644.6|6660|6657.2|6642.3|6639.5|18531
1622138400000|2021-05-27 18:00:00|6647.2|6644.4|6680.2|6677.4|6684.2|6681.4|6645.2|6642.4|35607
1622142000000|2021-05-27 19:00:00|6679.9|6677.1|6672.3|6669.5|6683.2|6680.4|6671.5|6668.7|9565
1622145600000|2021-05-27 20:00:00|6672.2|6669.4|6681.8|6679|6686.2|6683.4|6672.2|6669.4|4068
1622152800000|2021-05-27 22:00:00|6679.4|6676.6|6714|6711.2|6722.8|6720|6679.4|6676.6|3778
1622156400000|2021-05-27 23:00:00|6714.7|6711.9|6726.6|6723.8|6739.2|6736.4|6708.9|6706.1|4732
1622160000000|2021-05-28 00:00:00|6726.5|6723.7|6705|6702.2|6726.6|6723.8|6703|6700.2|5432
1622163600000|2021-05-28 01:00:00|6706|6703.2|6715.9|6713.1|6727.3|6724.5|6703.2|6700.4|6230
1622167200000|2021-05-28 02:00:00|6715.5|6712.7|6711|6708.2|6720|6717.2|6703.3|6700.5|4491
1622170800000|2021-05-28 03:00:00|6711.1|6708.3|6714.1|6711.3|6720.2|6717.4|6708.6|6705.8|3796
1622174400000|2021-05-28 04:00:00|6714.2|6711.4|6713|6710.2|6717.3|6714.5|6711.3|6708.5|1226
1622178000000|2021-05-28 05:00:00|6713.2|6710.4|6694.3|6691.5|6714.2|6711.4|6689.3|6686.5|4765
1622181600000|2021-05-28 06:00:00|6693.8|6691|6677.8|6675|6702.8|6700|6672.3|6669.5|7433
1622185200000|2021-05-28 07:00:00|6677.1|6674.3|6679.6|6676.8|6688.4|6685.6|6669.2|6666.4|8243
1622188800000|2021-05-28 08:00:00|6679.7|6676.9|6697.2|6694.4|6702.2|6699.4|6671.2|6668.4|11157
1622192400000|2021-05-28 09:00:00|6697.1|6694.3|6705.2|6702.4|6718|6715.2|6674.2|6671.4|10808
1622196000000|2021-05-28 10:00:00|6705|6702.2|6715.1|6712.3|6723|6720.2|6701.2|6698.4|5590
1622199600000|2021-05-28 11:00:00|6715|6712.2|6723.1|6720.3|6727|6724.2|6696|6693.2|7603
1622203200000|2021-05-28 12:00:00|6723.6|6720.8|6720.9|6718.1|6743.5|6739.4|6709.1|6706.3|28420
1622206800000|2021-05-28 13:00:00|6721.9|6719.1|6695.2|6692.4|6745.9|6743.1|6682.2|6679.4|49433
1622210400000|2021-05-28 14:00:00|6695.9|6693.1|6689.9|6687.1|6706.2|6703.4|6665.2|6662.4|44727
1622214000000|2021-05-28 15:00:00|6689.5|6686.7|6683.6|6680.8|6707.7|6704.9|6672|6669.2|35644
1622217600000|2021-05-28 16:00:00|6683.9|6681.1|6685.8|6683|6696.7|6693.9|6680.6|6677.8|13413
1622221200000|2021-05-28 17:00:00|6686.6|6683.8|6678.8|6676|6697.4|6694.6|6677|6674.2|12308
1622224800000|2021-05-28 18:00:00|6679.5|6676.7|6637.5|6634.7|6680.8|6678|6612.4|6609.6|39935
1622228400000|2021-05-28 19:00:00|6637.3|6634.5|6655.2|6652.4|6660.2|6657.4|6633.5|6630.7|5832
1622232000000|2021-05-28 20:00:00|6655.9|6653.1|6659.5|6656.7|6660.6|6657.8|6653.3|6650.5|2728
1622412000000|2021-05-30 22:00:00|6658.4|6654.4|6650.7|6647.9|6668.4|6665|6649.7|6646.9|1313
1622415600000|2021-05-30 23:00:00|6649.5|6646.7|6651.7|6648.9|6655.2|6652.4|6645.7|6642.9|785
1622419200000|2021-05-31 00:00:00|6650.7|6647.9|6642.7|6639.9|6657.7|6654.9|6633.7|6630.9|2572
1622422800000|2021-05-31 01:00:00|6643|6640.2|6653.6|6650.8|6675.7|6672.9|6642.7|6639.9|5178
1622426400000|2021-05-31 02:00:00|6653.5|6650.7|6663.8|6661|6669.8|6667|6645.6|6642.8|3223
1622430000000|2021-05-31 03:00:00|6664.3|6661.5|6670.8|6668|6672.6|6669.8|6659.4|6656.6|1727
1622433600000|2021-05-31 04:00:00|6670|6667.2|6665.7|6662.9|6672.6|6669.8|6662.6|6659.8|980
1622437200000|2021-05-31 05:00:00|6665.6|6662.8|6672.7|6669.9|6674.5|6671.7|6662.3|6659.5|2372
1622440800000|2021-05-31 06:00:00|6672.5|6669.7|6686.2|6683.4|6687.7|6684.9|6665.7|6662.9|4687
1622444400000|2021-05-31 07:00:00|6686.5|6683.7|6709.3|6706.5|6712.7|6709.9|6677.5|6674.7|5761
1622448000000|2021-05-31 08:00:00|6709.7|6706.9|6699.4|6696.6|6724.5|6721.7|6694.4|6691.6|10189
1622451600000|2021-05-31 09:00:00|6699.6|6696.8|6696.4|6693.6|6705.6|6702.8|6683.4|6680.6|4379
1622455200000|2021-05-31 10:00:00|6696.9|6694.1|6692.8|6690|6700.6|6697.8|6684.6|6681.8|3455
1622458800000|2021-05-31 11:00:00|6693.8|6691|6715.4|6712.6|6719.6|6716.8|6691.8|6689|5444
1622462400000|2021-05-31 12:00:00|6716.2|6713.4|6723.3|6720.5|6730.5|6727.7|6711.2|6708.4|4930
1622466000000|2021-05-31 13:00:00|6724.3|6721.5|6715.8|6713|6733.1|6730.3|6704.5|6701.7|12151
1622469600000|2021-05-31 14:00:00|6716.1|6713.3|6699.7|6696.9|6721.5|6718.7|6682.4|6679.6|12399
1622473200000|2021-05-31 15:00:00|6698.8|6696|6677|6674.2|6701.7|6698.9|6667.8|6665|9760
1622476800000|2021-05-31 16:00:00|6676.8|6674|6683.9|6681.1|6691.6|6688.8|6673.6|6670.8|6586
1622498400000|2021-05-31 22:00:00|6694|6691.2|6689.4|6686.6|6698.2|6695.4|6686.9|6684.1|1595
1622502000000|2021-05-31 23:00:00|6688.9|6686.1|6688.8|6686|6693.6|6690.8|6684.8|6682|1266
1622505600000|2021-06-01 00:00:00|6689|6686.2|6719.4|6716.6|6721.4|6718.6|6682.5|6679.7|5060
1622509200000|2021-06-01 01:00:00|6719.6|6716.8|6745.4|6742.6|6756.4|6753.6|6715.4|6712.6|12388
1622512800000|2021-06-01 02:00:00|6745.1|6742.3|6755.3|6752.5|6762.1|6759.3|6744.6|6741.8|7076
1622516400000|2021-06-01 03:00:00|6755.5|6752.7|6751.5|6748.7|6762.3|6759.5|6750.3|6747.5|3401
1622520000000|2021-06-01 04:00:00|6752|6749.2|6753.3|6750.5|6758.6|6755.8|6749.1|6746.3|2175
1622523600000|2021-06-01 05:00:00|6753.9|6751.1|6761.4|6758.6|6763.1|6760.3|6743.5|6740.7|4793
1622527200000|2021-06-01 06:00:00|6761.2|6758.4|6761.2|6758.4|6769.2|6766.4|6753.7|6750.9|6310
1622530800000|2021-06-01 07:00:00|6761.4|6758.6|6802.2|6799.4|6803.8|6801|6756.4|6753.6|16372
1622534400000|2021-06-01 08:00:00|6802.8|6800|6832.4|6829.6|6834.2|6831.4|6800|6797.2|21249
1622538000000|2021-06-01 09:00:00|6833|6830.2|6809.5|6806.7|6833|6830.2|6799.2|6796.4|15992
1622541600000|2021-06-01 10:00:00|6810.2|6807.4|6809.5|6806.7|6818.5|6815.7|6789.7|6786.9|9628
1622545200000|2021-06-01 11:00:00|6809.8|6807|6821.5|6818.7|6825.7|6822.9|6800.3|6797.5|9128
1622548800000|2021-06-01 12:00:00|6822.1|6819.3|6851.6|6848.8|6861.5|6858.7|6821.3|6818.5|26812
1622552400000|2021-06-01 13:00:00|6851.1|6848.3|6864.5|6861.7|6875.4|6872.6|6811|6808.2|43927
1622556000000|2021-06-01 14:00:00|6865.3|6862.5|6863.6|6860.8|6879.4|6876.6|6833.2|6830.4|40555
1622559600000|2021-06-01 15:00:00|6863.4|6860.6|6773.5|6770.7|6864.8|6862|6736.5|6733.7|62572
1622563200000|2021-06-01 16:00:00|6773.7|6770.9|6781.9|6779.1|6786.2|6783.4|6756.5|6753.7|27977
1622566800000|2021-06-01 17:00:00|6782.9|6780.1|6760.8|6758|6783.9|6781.1|6751.4|6748.6|21963
1622570400000|2021-06-01 18:00:00|6759.8|6757|6792.7|6789.9|6794.9|6792.1|6752.5|6749.7|29311
1622574000000|2021-06-01 19:00:00|6792.9|6790.1|6783.7|6780.9|6795.3|6792.5|6783.5|6780.7|6262
1622577600000|2021-06-01 20:00:00|6784.3|6781.5|6792.7|6789.9|6794.7|6791.9|6783.7|6780.9|2745
1622584800000|2021-06-01 22:00:00|6792.2|6789.4|6775.3|6772.5|6795.7|6792.9|6775.1|6772.3|1250
1622588400000|2021-06-01 23:00:00|6774.8|6772|6785.6|6782.8|6786.9|6784.1|6772.6|6769.8|1066
1622592000000|2021-06-02 00:00:00|6785.3|6782.5|6815.6|6812.8|6823.8|6821|6781.6|6778.8|5394
1622595600000|2021-06-02 01:00:00|6814.6|6811.8|6792.6|6789.8|6819.9|6817.1|6792.6|6789.8|4520
1622599200000|2021-06-02 02:00:00|6792.8|6790|6787.5|6784.7|6803.5|6800.7|6786.7|6783.9|3099
1622602800000|2021-06-02 03:00:00|6787.7|6784.9|6778.5|6775.7|6790.7|6787.9|6777.3|6774.5|2507
1622606400000|2021-06-02 04:00:00|6778.3|6775.5|6771.7|6768.9|6781.7|6778.9|6771.5|6768.7|1204
1622610000000|2021-06-02 05:00:00|6772.3|6769.5|6792.5|6789.7|6806.3|6803.5|6771.7|6768.9|4610
1622613600000|2021-06-02 06:00:00|6791.9|6789.1|6784.2|6781.4|6796.7|6793.9|6776.4|6773.6|4379
1622617200000|2021-06-02 07:00:00|6783.9|6781.1|6792.1|6789.3|6810.6|6807.8|6775.6|6772.8|9329
1622620800000|2021-06-02 08:00:00|6791.6|6788.8|6802.4|6799.6|6815.6|6812.8|6791.6|6788.8|10122
1622624400000|2021-06-02 09:00:00|6802.6|6799.8|6822.1|6819.3|6831.6|6828.8|6801.6|6798.8|7883
1622628000000|2021-06-02 10:00:00|6821.6|6818.8|6835.8|6833|6840.6|6837.8|6821.1|6818.3|7361
1622631600000|2021-06-02 11:00:00|6836.3|6833.5|6835.5|6832.7|6840.6|6837.8|6825.5|6822.7|5855
1622635200000|2021-06-02 12:00:00|6835.8|6833|6835.3|6832.5|6837.1|6834.3|6814.7|6811.9|18195
1622638800000|2021-06-02 13:00:00|6835.1|6832.3|6786|6783.2|6844.6|6841.8|6783|6780.2|38998
1622642400000|2021-06-02 14:00:00|6786.3|6783.5|6826.6|6823.8|6849.1|6846.3|6784|6781.2|38079
1622646000000|2021-06-02 15:00:00|6826.1|6823.3|6850.1|6847.3|6853.1|6850.3|6815.8|6813|27785
1622649600000|2021-06-02 16:00:00|6850.3|6847.5|6861.8|6859|6864.9|6862.1|6847.3|6844.5|20239
1622653200000|2021-06-02 17:00:00|6862.6|6859.8|6868.8|6866|6890.6|6887.8|6861|6858.2|28844
1622656800000|2021-06-02 18:00:00|6869|6866.2|6864.7|6861.9|6879.9|6877.1|6861.5|6858.7|26475
1622660400000|2021-06-02 19:00:00|6864.5|6861.7|6868.7|6865.9|6869|6866.2|6858.4|6855.6|5460
1622664000000|2021-06-02 20:00:00|6868.9|6866.1|6869.2|6865.2|6873.6|6870.8|6859.4|6854|4587
1622671200000|2021-06-02 22:00:00|6868.8|6866|6867.1|6864.3|6871.6|6868.8|6864.6|6859.1|1338
1622674800000|2021-06-02 23:00:00|6867.3|6864.5|6865.6|6862.8|6867.6|6864.8|6862.6|6859.8|873
1622678400000|2021-06-03 00:00:00|6865.8|6863|6879.3|6876.5|6880.3|6877.5|6861.6|6858.8|2671
1622682000000|2021-06-03 01:00:00|6878.8|6876|6917.3|6914.5|6921.1|6918.3|6878.3|6875.5|8888
1622685600000|2021-06-03 02:00:00|6917.1|6914.3|6930|6927.2|6930.3|6927.5|6910|6907.2|3727
1622689200000|2021-06-03 03:00:00|6929.8|6927|6915|6912.2|6931.2|6928.4|6914.2|6911.4|3555
1622692800000|2021-06-03 04:00:00|6914.8|6912|6913.2|6910.4|6915.5|6912.7|6908.8|6906|1756
1622696400000|2021-06-03 05:00:00|6912.2|6909.4|6920.9|6918.1|6926.5|6923.7|6911.2|6908.4|3915
1622700000000|2021-06-03 06:00:00|6919.7|6916.9|6910.9|6908.1|6922.2|6919.4|6902.2|6899.4|5249
1622703600000|2021-06-03 07:00:00|6911.1|6908.3|6893.9|6891.1|6911.4|6908.6|6890.9|6888.1|11199
1622707200000|2021-06-03 08:00:00|6894.7|6891.9|6875.9|6873.1|6912.6|6909.8|6875.6|6872.8|12875
1622710800000|2021-06-03 09:00:00|6876.1|6873.3|6882.1|6879.3|6891.8|6889|6854.1|6851.3|12330
1622714400000|2021-06-03 10:00:00|6881.8|6879|6849.8|6847|6882.6|6879.8|6846|6843.2|9362
1622718000000|2021-06-03 11:00:00|6849.5|6846.7|6861|6858.2|6872|6869.2|6847.5|6844.7|9154
1622721600000|2021-06-03 12:00:00|6860.8|6858|6881.8|6879|6896|6893.2|6850.8|6848|14553
1622725200000|2021-06-03 13:00:00|6882|6879.2|6872.7|6869.9|6902.5|6899.7|6859|6856.2|37420
1622728800000|2021-06-03 14:00:00|6872.5|6869.7|6893|6890.2|6900.8|6898|6868.5|6865.7|31070
1622732400000|2021-06-03 15:00:00|6890.8|6888|6852.7|6849.9|6909.5|6906.7|6809.9|6807.1|52804
1622736000000|2021-06-03 16:00:00|6852.9|6850.1|6863.2|6860.4|6868.4|6865.6|6843.4|6840.6|18176
1622739600000|2021-06-03 17:00:00|6863.4|6860.6|6857.9|6855.1|6875.4|6872.6|6835.1|6832.3|18225
1622743200000|2021-06-03 18:00:00|6857.6|6854.8|6864.8|6862|6876.3|6873.5|6852.9|6850.1|26677
1622746800000|2021-06-03 19:00:00|6863.8|6861|6880.6|6877.8|6882.8|6880|6862.8|6860|3776
1622750400000|2021-06-03 20:00:00|6880.8|6878|6883.3|6880.5|6886.8|6884|6876.3|6873.5|2344
1622757600000|2021-06-03 22:00:00|6883|6879.3|6877.5|6874.7|6887|6884.2|6871.5|6868.7|1192
1622761200000|2021-06-03 23:00:00|6877.7|6874.9|6866.5|6863.7|6878.5|6875.7|6864.5|6861.7|1125
1622764800000|2021-06-04 00:00:00|6867|6864.2|6844.4|6841.6|6872.2|6869.4|6839.2|6836.4|3530
1622768400000|2021-06-04 01:00:00|6845.4|6842.6|6836.4|6833.6|6849.2|6846.4|6831.4|6828.6|5171
1622772000000|2021-06-04 02:00:00|6835.9|6833.1|6845.4|6842.6|6847.9|6845.1|6824.4|6821.6|3568
1622775600000|2021-06-04 03:00:00|6845.1|6842.3|6863.8|6861|6871.6|6868.8|6844.9|6842.1|3893
1622779200000|2021-06-04 04:00:00|6864.3|6861.5|6863.6|6860.8|6867.3|6864.5|6858.6|6855.8|1549
1622782800000|2021-06-04 05:00:00|6864.1|6861.3|6874.5|6871.7|6887.8|6885|6852.8|6850|5494
1622786400000|2021-06-04 06:00:00|6874.3|6871.5|6891.3|6888.5|6895|6892.2|6871.5|6868.7|5054
1622790000000|2021-06-04 07:00:00|6891.5|6888.7|6895.2|6892.4|6912.2|6909.4|6890|6887.2|9375
1622793600000|2021-06-04 08:00:00|6896.2|6893.4|6907.7|6904.9|6916|6913.2|6896.2|6893.4|10401
1622797200000|2021-06-04 09:00:00|6908.7|6905.9|6905.7|6902.9|6914.7|6911.9|6897.2|6894.4|5731
1622800800000|2021-06-04 10:00:00|6905.9|6903.1|6896.9|6894.1|6908.7|6905.9|6887.9|6885.1|6969
1622804400000|2021-06-04 11:00:00|6897.2|6894.4|6887.9|6885.1|6900.2|6897.4|6878.6|6875.8|6377
1622808000000|2021-06-04 12:00:00|6887.6|6884.8|6910.6|6907.8|6920.9|6918.1|6886.6|6883.8|16784
1622811600000|2021-06-04 13:00:00|6910.3|6907.5|6941.1|6938.3|6964.8|6962|6909.8|6907|43999
1622815200000|2021-06-04 14:00:00|6941.8|6939|6903.8|6901|6946.1|6943.3|6886|6883.2|39750
1622818800000|2021-06-04 15:00:00|6904.3|6901.5|6921.5|6918.7|6923.2|6920.4|6901.5|6898.7|30416
1622822400000|2021-06-04 16:00:00|6922.2|6919.4|6930|6927.2|6935.7|6932.9|6914.7|6911.9|14198
1622826000000|2021-06-04 17:00:00|6930.5|6927.7|6948.2|6945.4|6955.5|6952.7|6930.5|6927.7|13446
1622829600000|2021-06-04 18:00:00|6947.7|6944.9|6939.2|6936.4|6956.2|6953.4|6929.7|6926.9|24073
1622833200000|2021-06-04 19:00:00|6939.7|6936.9|6928.4|6925.6|6943.2|6940.4|6928.1|6925.3|6151
1622836800000|2021-06-04 20:00:00|6928.6|6925.8|6928.7|6924.7|6937.1|6934.3|6918.9|6916.1|5634
1623016800000|2021-06-06 22:00:00|6934.9|6932.1|6947.2|6944.4|6953.7|6948|6930.1|6926.4|4598
1623020400000|2021-06-06 23:00:00|6947.4|6944.6|6960.1|6957.3|6962.3|6959.5|6945.4|6942.6|1710
1623024000000|2021-06-07 00:00:00|6959.3|6956.5|6962.6|6959.8|6971|6968.2|6956.3|6953.5|3380
1623027600000|2021-06-07 01:00:00|6962.8|6960|6922.6|6919.8|6987.6|6984.8|6919.3|6916.5|10504
1623031200000|2021-06-07 02:00:00|6921.6|6918.8|6931.3|6928.5|6939.6|6936.8|6916.8|6914|6507
1623034800000|2021-06-07 03:00:00|6931.5|6928.7|6915.8|6913|6935.8|6933|6913.8|6911|3183
1623038400000|2021-06-07 04:00:00|6915.5|6912.7|6928.8|6926|6932|6929.2|6907.5|6904.7|2325
1623042000000|2021-06-07 05:00:00|6928.5|6925.7|6892.8|6890|6928.5|6925.7|6881.5|6878.7|6137
1623045600000|2021-06-07 06:00:00|6892.5|6889.7|6901.7|6898.9|6910|6907.2|6891.5|6888.7|6021
1623049200000|2021-06-07 07:00:00|6900.7|6897.9|6912.7|6909.9|6922|6919.2|6882.7|6879.9|10347
1623052800000|2021-06-07 08:00:00|6913.1|6910.3|6903.7|6900.9|6928.1|6925.3|6896.4|6893.6|11408
1623056400000|2021-06-07 09:00:00|6904|6901.2|6913.1|6910.3|6913.6|6910.8|6888.7|6885.9|6927
1623060000000|2021-06-07 10:00:00|6912.9|6910.1|6918.9|6916.1|6918.9|6916.1|6910.6|6907.8|3788
1623063600000|2021-06-07 11:00:00|6918.3|6915.5|6935.5|6932.7|6941.9|6939.1|6916.9|6914.1|11115
1623067200000|2021-06-07 12:00:00|6935.2|6932.4|6929.1|6926.3|6943.5|6940.7|6926.4|6923.6|13308
1623070800000|2021-06-07 13:00:00|6929.3|6926.5|6936.4|6933.6|6965.8|6963|6925.4|6922.6|37312
1623074400000|2021-06-07 14:00:00|6937.4|6934.6|6906|6903.2|6940.1|6937.3|6904|6901.2|39328
1623078000000|2021-06-07 15:00:00|6906.4|6903.6|6917|6914.2|6919.7|6916.9|6888.4|6885.6|28111
1623081600000|2021-06-07 16:00:00|6917.4|6914.6|6931.6|6928.8|6941.9|6939.1|6916.7|6913.9|14812
1623085200000|2021-06-07 17:00:00|6932|6929.2|6924.5|6921.7|6936.9|6934.1|6918.5|6915.7|19163
1623088800000|2021-06-07 18:00:00|6924.9|6922.1|6910.1|6907.3|6929.9|6927.1|6902.5|6899.7|45130
1623092400000|2021-06-07 19:00:00|6910.5|6907.7|6912.5|6909.7|6918.1|6915.3|6906.1|6903.3|6390
1623096000000|2021-06-07 20:00:00|6912.6|6909.8|6911.9|6909.1|6916.4|6913.6|6909.5|6906.7|2909
1623103200000|2021-06-07 22:00:00|6917.7|6913.7|6901.4|6898.6|6919.4|6916.6|6901.4|6898.6|1409
1623106800000|2021-06-07 23:00:00|6902.9|6900.1|6900.1|6897.3|6908.4|6905.6|6899.4|6896.6|1148
1623110400000|2021-06-08 00:00:00|6899.9|6897.1|6893.6|6890.8|6911.9|6909.1|6887|6884.2|3439
1623114000000|2021-06-08 01:00:00|6893.1|6890.3|6856.3|6853.5|6893.6|6890.8|6850.3|6847.5|9336
1623117600000|2021-06-08 02:00:00|6856.1|6853.3|6853.1|6850.3|6869.6|6866.8|6852.1|6849.3|3672
1623121200000|2021-06-08 03:00:00|6852.6|6849.8|6849.6|6846.8|6859.6|6856.8|6840.3|6837.5|4504
1623124800000|2021-06-08 04:00:00|6849.4|6846.6|6856.6|6853.8|6860.6|6857.8|6847.9|6845.1|1460
1623128400000|2021-06-08 05:00:00|6856.4|6853.6|6870|6867.2|6875.8|6873|6855.6|6852.8|3800
1623132000000|2021-06-08 06:00:00|6869.8|6867|6877.5|6874.7|6878.8|6876|6862.2|6859.4|3590
1623135600000|2021-06-08 07:00:00|6877.7|6874.9|6866.5|6863.7|6881.2|6878.4|6853.5|6850.7|7570
1623139200000|2021-06-08 08:00:00|6866.8|6864|6864.5|6861.7|6868.5|6865.7|6845.5|6842.7|9391
1623142800000|2021-06-08 09:00:00|6864.6|6861.8|6883.4|6880.6|6892.8|6890|6858.5|6855.7|8457
1623146400000|2021-06-08 10:00:00|6883.1|6880.3|6865.4|6862.6|6883.1|6880.3|6853|6850.2|6780
1623150000000|2021-06-08 11:00:00|6865.7|6862.9|6855.4|6852.6|6869.4|6866.6|6837.4|6834.6|11852
1623153600000|2021-06-08 12:00:00|6855.7|6852.9|6875.4|6872.6|6880|6876.6|6848.4|6845.6|13333
1623157200000|2021-06-08 13:00:00|6876|6873.2|6875|6872.2|6929.4|6926.6|6841.7|6838.9|55750
1623160800000|2021-06-08 14:00:00|6874|6871.2|6946.7|6943.9|6959.4|6956.6|6871.3|6868.5|50151
1623164400000|2021-06-08 15:00:00|6946.9|6944.1|6968.4|6965.6|6973|6970.2|6930.7|6927.9|36864
1623168000000|2021-06-08 16:00:00|6968|6965.2|6960|6957.2|6969.7|6966.9|6944.3|6941.5|18728
1623171600000|2021-06-08 17:00:00|6960.6|6957.8|6958.6|6955.8|6978.9|6976.1|6949.6|6946.8|20102
1623175200000|2021-06-08 18:00:00|6958.9|6956.1|7009.3|7006.5|7011.6|7008.8|6958.9|6956.1|57898
1623178800000|2021-06-08 19:00:00|7009.6|7006.8|7013.3|7010.5|7014.3|7011.5|7006.6|7003.5|14521
1623182400000|2021-06-08 20:00:00|7012.9|7010.1|6992.5|6989.7|7016.3|7013.5|6988.2|6985.4|5798
1623189600000|2021-06-08 22:00:00|6991|6988.2|6993.5|6990.7|6993.5|6990.7|6984.5|6981.7|1641
1623193200000|2021-06-08 23:00:00|6993.1|6990.3|6990.5|6987.7|6997.9|6995.1|6989.5|6986.7|1162
1623196800000|2021-06-09 00:00:00|6990.8|6988|7000.4|6997.6|7005.8|7003|6988.5|6985.7|2497
1623200400000|2021-06-09 01:00:00|7001.4|6998.6|7023.4|7020.6|7030.1|7027.3|6999.4|6996.6|7387
1623204000000|2021-06-09 02:00:00|7023.6|7020.8|7046.4|7043.6|7046.7|7043.9|7014.1|7011.3|5795
1623207600000|2021-06-09 03:00:00|7046|7043.2|7041.4|7038.6|7051.1|7048.3|7036.1|7032.7|4817
1623211200000|2021-06-09 04:00:00|7040.9|7038.1|7031.3|7028.5|7040.9|7038.1|7029|7026.2|1612
1623214800000|2021-06-09 05:00:00|7031.2|7028.4|7034.3|7031.5|7039.3|7036.5|7010.6|7007.8|6527
1623218400000|2021-06-09 06:00:00|7034|7031.2|7031.3|7028.5|7036.3|7033.5|7013.3|7010.5|5528
1623222000000|2021-06-09 07:00:00|7030.6|7027.8|7026.3|7023.5|7035|7032.2|7018.6|7015.8|6952
1623225600000|2021-06-09 08:00:00|7026.6|7023.8|7035.6|7032.8|7048.6|7045.8|7021.6|7018.8|9875
1623229200000|2021-06-09 09:00:00|7035.9|7033.1|7017.2|7014.4|7038.1|7035.3|7002.7|6999.9|10074
1623232800000|2021-06-09 10:00:00|7016.9|7014.1|7024.9|7022.1|7025.9|7023.1|7003.2|7000.4|6595
1623236400000|2021-06-09 11:00:00|7025.2|7022.4|7029.8|7027|7033.8|7031|7007.2|7004.4|11262
1623240000000|2021-06-09 12:00:00|7030.2|7027.4|7020.1|7017.3|7039.8|7037|7019.1|7016.3|10351
1623243600000|2021-06-09 13:00:00|7019.8|7017|7030.1|7027.3|7042.5|7039.7|7011.5|7008.7|37296
1623247200000|2021-06-09 14:00:00|7030.5|7027.7|6982.3|6979.5|7045.1|7042.3|6982.1|6978|48387
1623250800000|2021-06-09 15:00:00|6982.1|6979.3|6962.1|6959.3|7010.1|7007.3|6959.7|6956.9|41866
1623254400000|2021-06-09 16:00:00|6961.7|6958.9|6951.7|6948.9|6967.1|6964.3|6936.1|6933.3|35437
1623258000000|2021-06-09 17:00:00|6952|6949.2|6962.3|6959.5|6968.4|6965.6|6941.4|6938.6|13358
1623261600000|2021-06-09 18:00:00|6963|6960.2|6975|6972.2|6994|6991.2|6959.7|6956.9|40110
1623265200000|2021-06-09 19:00:00|6967|6964.2|6958.6|6955.8|6969.3|6966.5|6958.6|6955.8|5236
1623268800000|2021-06-09 20:00:00|6959|6956.2|6965.3|6962.5|6969.2|6964.2|6958.6|6955.8|3481
1623276000000|2021-06-09 22:00:00|6966.3|6963.5|6962.2|6959.4|6970.1|6967.3|6960.2|6957.4|750
1623279600000|2021-06-09 23:00:00|6962.1|6959.3|6961.2|6958.4|6963.2|6960.4|6955.9|6953.1|868
1623283200000|2021-06-10 00:00:00|6961.9|6959.1|6961.2|6958.4|6969.2|6966.4|6953.7|6950.9|1982
1623286800000|2021-06-10 01:00:00|6960.9|6958.1|6928.2|6925.4|6960.9|6958.1|6920.9|6918.1|8826
1623290400000|2021-06-10 02:00:00|6928.5|6925.7|6931.1|6928.3|6934.5|6931.7|6918.5|6915.7|4405
1623294000000|2021-06-10 03:00:00|6930.8|6928|6935.8|6933|6936.8|6934|6926.3|6923.5|1597
1623297600000|2021-06-10 04:00:00|6935.6|6932.8|6938.1|6935.3|6941.8|6939|6932.1|6929.3|1331
1623301200000|2021-06-10 05:00:00|6937.4|6934.6|6936.1|6933.3|6946.8|6944|6928.1|6925.3|4160
1623304800000|2021-06-10 06:00:00|6935.9|6933.1|6948.7|6945.9|6955.1|6952.3|6934.1|6931.3|9225
1623308400000|2021-06-10 07:00:00|6949.1|6946.3|6964.7|6961.9|6966.4|6963.6|6936.4|6933.6|9273
1623312000000|2021-06-10 08:00:00|6965.7|6962.9|6985.3|6982.5|6988.3|6985.5|6955.4|6952.6|12878
1623315600000|2021-06-10 09:00:00|6986|6983.2|6993.7|6990.9|6996.7|6993.9|6978.8|6976|8212
1623319200000|2021-06-10 10:00:00|6993.8|6991|6998.3|6995.5|7000.3|6997.5|6985.7|6982.9|5619
1623322800000|2021-06-10 11:00:00|6998.6|6995.8|6989.3|6986.5|7003.3|7000.5|6987.3|6984.5|6706
1623326400000|2021-06-10 12:00:00|6988.6|6985.8|7012.2|7009.4|7028.8|7026|6988.6|6985.8|18295
1623330000000|2021-06-10 13:00:00|7011.9|7009.1|7026.5|7023.7|7052.9|7050.1|7010.9|7008.1|39435
1623333600000|2021-06-10 14:00:00|7026.9|7024.1|6999.5|6996.7|7031.2|7028.4|6992.5|6989.7|32571
1623337200000|2021-06-10 15:00:00|6999.7|6996.9|7017.2|7014.4|7028.2|7025.4|6994.5|6991.7|33907
1623340800000|2021-06-10 16:00:00|7017.8|7015|6980.2|6977.4|7020.2|7017.4|6857.5|6854.7|95370
1623344400000|2021-06-10 17:00:00|6980.5|6977.7|7012.4|7009.6|7016.8|7014|6978.5|6975.7|26555
1623348000000|2021-06-10 18:00:00|7012.7|7009.9|7010.2|7007.4|7026.1|7023.3|7004.8|7002|47772
1623351600000|2021-06-10 19:00:00|7010.1|7007.3|7002.3|6999.5|7011.7|7008.9|7000|6997.2|3627
1623355200000|2021-06-10 20:00:00|7002.7|6999.9|6996.7|6993.9|7006.7|7003.9|6992.3|6989.5|3712
1623362400000|2021-06-10 22:00:00|6999.6|6996.8|7002.3|6999.5|7005.3|7002.5|6992.6|6989.8|1099
1623366000000|2021-06-10 23:00:00|7002|6999.2|7004.6|7001.8|7006.6|7003.8|6999.5|6994.1|739
1623369600000|2021-06-11 00:00:00|7004.2|7001.4|6996.6|6993.8|7009.2|7006.4|6991.6|6988.8|2615
1623373200000|2021-06-11 01:00:00|6996.2|6993.4|6985.2|6982.4|7007.6|7004.8|6984.9|6982.1|5209
1623376800000|2021-06-11 02:00:00|6985|6982.2|6955.2|6952.4|6987.5|6984.7|6954.5|6951.7|4934
1623380400000|2021-06-11 03:00:00|6955.3|6952.5|6979.5|6976.7|6982.5|6979.7|6955.3|6952.5|3721
1623384000000|2021-06-11 04:00:00|6978.8|6976|6994.5|6991.7|6995.8|6993|6978.5|6975.7|1960
1623387600000|2021-06-11 05:00:00|6994.1|6991.3|7008.4|7005.6|7008.9|7006.1|6983.5|6980.7|5281
1623391200000|2021-06-11 06:00:00|7008.1|7005.3|7016.4|7013.6|7018.1|7015.3|7002.9|7000.1|5913
1623394800000|2021-06-11 07:00:00|7016.1|7013.3|7023|7020.2|7031|7028.2|7004.4|7001.6|10402
1623398400000|2021-06-11 08:00:00|7023.7|7020.9|7034.6|7031.8|7037.7|7034.9|7015.7|7012.9|11041
1623402000000|2021-06-11 09:00:00|7035|7032.2|7031|7028.2|7037.3|7034.5|7022|7019.2|5348
1623405600000|2021-06-11 10:00:00|7030.6|7027.8|7039.8|7037|7042.2|7039.4|7024|7021.2|10898
1623409200000|2021-06-11 11:00:00|7039.5|7036.7|7027.1|7024.3|7062.4|7059.6|7017.4|7014.6|25712
1623412800000|2021-06-11 12:00:00|7026.8|7024|7029.3|7026.5|7034.8|7032|6994.2|6991.4|33948
1623416400000|2021-06-11 13:00:00|7028.4|7025.6|7045.9|7043.1|7047.6|7044.8|7015.8|7013|60499
1623420000000|2021-06-11 14:00:00|7046.3|7043.5|7069.9|7067.1|7075.2|7072.4|7035.8|7033|67489
1623423600000|2021-06-11 15:00:00|7070.2|7067.4|7070.2|7067.4|7094.1|7091.3|7046.6|7043.8|64057
1623427200000|2021-06-11 16:00:00|7070.8|7068|7092.9|7090.1|7093.9|7091.1|7062.2|7059.4|35398
1623430800000|2021-06-11 17:00:00|7093.2|7090.4|7084.5|7081.7|7097.9|7095.1|7062.1|7059.3|26427
1623434400000|2021-06-11 18:00:00|7084.6|7081.8|7059.7|7056.9|7096.5|7093.7|7054.7|7051.9|49210
1623438000000|2021-06-11 19:00:00|7059.5|7056.7|7061.2|7058.4|7062.6|7059.8|7052.9|7050.1|5959
1623441600000|2021-06-11 20:00:00|7060.6|7057.8|7063.4|7053.4|7068.3|7065.5|7056.2|7052.3|3208
1623621600000|2021-06-13 22:00:00|7055.2|7052.4|7076.1|7073.3|7078.5|7075.7|7050.8|7047.8|2599
1623625200000|2021-06-13 23:00:00|7076|7073.2|7072.3|7069.5|7080.3|7077.5|7069.1|7066.3|1258
1623628800000|2021-06-14 00:00:00|7071.3|7068.5|7070.1|7067.3|7077|7074.2|7058.4|7055.6|2506
1623632400000|2021-06-14 01:00:00|7070|7067.2|7096.8|7094|7097.8|7095|7064.6|7061.8|3042
1623636000000|2021-06-14 02:00:00|7095.8|7093|7101.5|7098.7|7102.2|7099.4|7092.4|7089.6|4153
1623639600000|2021-06-14 03:00:00|7101.2|7098.4|7094.5|7091.7|7101.2|7098.4|7093.1|7090.3|1503
1623643200000|2021-06-14 04:00:00|7094.9|7092.1|7095.9|7093.1|7105.9|7103.1|7092.1|7089.3|2121
1623646800000|2021-06-14 05:00:00|7095.4|7092.6|7100.3|7097.5|7103.8|7101|7094.9|7092.1|1443
1623650400000|2021-06-14 06:00:00|7100.4|7097.6|7106.2|7103.4|7114.8|7112|7094.2|7091.4|5535
1623654000000|2021-06-14 07:00:00|7106.6|7103.8|7121.5|7118.7|7132.6|7129.8|7104.6|7101.8|11152
1623657600000|2021-06-14 08:00:00|7121.8|7119|7136.5|7133.7|7144.1|7141.3|7117.1|7114.3|11583
1623661200000|2021-06-14 09:00:00|7136.6|7133.8|7119.4|7116.6|7139.7|7136.9|7115.5|7112.7|6831
1623664800000|2021-06-14 10:00:00|7118.9|7116.1|7110.4|7107.6|7125.4|7122.6|7101.2|7098.4|8558
1623668400000|2021-06-14 11:00:00|7110.6|7107.8|7104.4|7101.6|7114.4|7111.6|7098.4|7095.6|4547
1623672000000|2021-06-14 12:00:00|7104.8|7102|7136.5|7133.7|7145.3|7142.5|7102.6|7099.8|26901
1623675600000|2021-06-14 13:00:00|7135.5|7132.7|7145.6|7142.8|7148.3|7145.5|7114.5|7111.7|30568
1623679200000|2021-06-14 14:00:00|7145.2|7142.4|7128.1|7125.3|7148.8|7146|7121.2|7118.4|23500
1623682800000|2021-06-14 15:00:00|7128|7125.2|7120.2|7117.4|7133|7130.2|7103.2|7100.4|23499
1623686400000|2021-06-14 16:00:00|7119.8|7117|7089|7086.2|7126.2|7123.4|7081|7078.2|20956
1623690000000|2021-06-14 17:00:00|7089.8|7087|7061|7058.2|7093.4|7090.6|7059|7056.2|27215
1623693600000|2021-06-14 18:00:00|7060.9|7058.1|7070.6|7067.8|7078.6|7075.8|7052|7049.2|28035
1623697200000|2021-06-14 19:00:00|7070.2|7067.4|7085.7|7082.9|7086.7|7083.9|7069.2|7066.4|4040
1623700800000|2021-06-14 20:00:00|7085.8|7083|7100.9|7090.9|7102.9|7100.1|7085.3|7082.5|3527
1623708000000|2021-06-14 22:00:00|7094.9|7092.1|7085.6|7082.8|7095.9|7092.1|7084.6|7081.8|941
1623711600000|2021-06-14 23:00:00|7085.8|7083|7083.2|7080.4|7088.6|7085.8|7077.8|7075|947
1623715200000|2021-06-15 00:00:00|7084.2|7081.4|7100.9|7098.1|7117.3|7114.5|7084.2|7081.4|4423
1623718800000|2021-06-15 01:00:00|7101.3|7098.5|7101.3|7098.5|7132.3|7129.5|7093.3|7090.5|9422
1623722400000|2021-06-15 02:00:00|7101.2|7098.4|7082.1|7079.3|7102.7|7099.9|7063.7|7060.9|5538
1623726000000|2021-06-15 03:00:00|7081.7|7078.9|7087.5|7084.7|7089.1|7086.3|7060.7|7057.9|3897
1623729600000|2021-06-15 04:00:00|7088.5|7085.7|7093.6|7090.8|7094.4|7091.6|7086.1|7083.3|1142
1623733200000|2021-06-15 05:00:00|7094|7091.2|7098.4|7095.6|7103|7100.2|7083.5|7080.7|3458
1623736800000|2021-06-15 06:00:00|7098.5|7095.7|7098.5|7095.7|7101.4|7098.6|7088|7085.2|4317
1623740400000|2021-06-15 07:00:00|7098.4|7095.6|7098.8|7096|7108.3|7105.5|7082.4|7079.6|7585
1623744000000|2021-06-15 08:00:00|7098.9|7096.1|7082.7|7079.9|7104.3|7101.5|7073.3|7070.5|11112
1623747600000|2021-06-15 09:00:00|7083.6|7080.8|7096.2|7093.4|7098.3|7095.5|7078.1|7075.3|4943
1623751200000|2021-06-15 10:00:00|7096.1|7093.3|7120.8|7118|7128.8|7126|7095.7|7092.9|8198
1623754800000|2021-06-15 11:00:00|7121.4|7118.6|7163|7160.2|7170|7167.2|7116.4|7113.6|15441
1623758400000|2021-06-15 12:00:00|7163.4|7160.6|7151.1|7148.3|7168|7165.2|7138.3|7135.5|20514
1623762000000|2021-06-15 13:00:00|7150.8|7148|7176.1|7173.3|7180.3|7177.5|7136.1|7133.3|35125
1623765600000|2021-06-15 14:00:00|7176|7173.2|7156.9|7154.1|7182.1|7179.3|7148.1|7145.3|26512
1623769200000|2021-06-15 15:00:00|7156.5|7153.7|7149.3|7146.5|7164.9|7162.1|7145.8|7143|20627
1623772800000|2021-06-15 16:00:00|7149.8|7147|7180|7177.2|7180.2|7177.4|7145.3|7142.5|22117
1623776400000|2021-06-15 17:00:00|7179.9|7177.1|7183.7|7180.9|7194.2|7191.4|7170.2|7167.4|15508
1623780000000|2021-06-15 18:00:00|7183.6|7180.8|7202.1|7199.3|7204|7201.2|7182|7179.2|23825
1623783600000|2021-06-15 19:00:00|7202|7199.2|7206.5|7203.7|7209.2|7206.4|7200|7197.2|6912
1623787200000|2021-06-15 20:00:00|7206.1|7203.3|7225.9|7223.1|7226.8|7223.4|7203.1|7198|9422
1623794400000|2021-06-15 22:00:00|7218.8|7216|7220.1|7217.3|7226.7|7223.9|7215.8|7213|1507
1623798000000|2021-06-15 23:00:00|7220.6|7217.8|7217.6|7214.8|7227.1|7224.3|7216.5|7213.7|835
1623801600000|2021-06-16 00:00:00|7217.5|7214.7|7228.8|7226|7230.8|7228|7216.1|7213.3|3133
1623805200000|2021-06-16 01:00:00|7229.2|7226.4|7257.2|7254.4|7259.2|7256.4|7227.8|7225|7306
1623808800000|2021-06-16 02:00:00|7257.1|7254.3|7252|7249.2|7258.2|7255.4|7239.6|7236.8|3700
1623812400000|2021-06-16 03:00:00|7252.4|7249.6|7253|7250.2|7258|7255.2|7247|7244.2|2657
1623816000000|2021-06-16 04:00:00|7253.4|7250.6|7245.9|7243.1|7254.4|7251.6|7244.4|7241.6|2013
1623819600000|2021-06-16 05:00:00|7245.8|7243|7228.9|7226.1|7248.8|7246|7221.9|7219.1|4440
1623823200000|2021-06-16 06:00:00|7229.3|7226.5|7231.9|7229.1|7245.7|7242.9|7227.9|7225.1|5359
1623826800000|2021-06-16 07:00:00|7232.3|7229.5|7223.3|7220.5|7238.7|7235.9|7216.3|7213.5|7903
1623830400000|2021-06-16 08:00:00|7223.8|7221|7202.1|7199.3|7227.7|7224.9|7198.5|7195.7|11206
1623834000000|2021-06-16 09:00:00|7202.5|7199.7|7206.5|7203.7|7215.5|7212.7|7195.5|7192.7|6372
1623837600000|2021-06-16 10:00:00|7206.1|7203.3|7209|7206.2|7211.5|7208.7|7191.5|7188.7|6478
1623841200000|2021-06-16 11:00:00|7208.9|7206.1|7212.9|7210.1|7225.4|7222.6|7201.3|7198.5|6818
1623844800000|2021-06-16 12:00:00|7213.3|7210.5|7215.7|7212.9|7226.3|7223.5|7204.3|7201.5|13428
1623848400000|2021-06-16 13:00:00|7215.6|7212.8|7209.7|7206.9|7224.3|7221.5|7172.7|7169.9|51904
1623852000000|2021-06-16 14:00:00|7209.8|7207|7212.7|7209.9|7237.8|7235|7185.7|7182.9|45862
1623855600000|2021-06-16 15:00:00|7212.8|7210|7261.3|7258.5|7278|7275.2|7212.8|7210|45176
1623859200000|2021-06-16 16:00:00|7261.8|7259|7199.5|7196.7|7263.9|7261.1|7190.5|7187.7|30917
1623862800000|2021-06-16 17:00:00|7199.6|7196.8|7185|7182.2|7204.3|7201.5|7177.5|7174.7|30090
1623866400000|2021-06-16 18:00:00|7185.4|7181.4|7172.9|7170.1|7211.4|7208.6|7162.2|7159.4|36502
1623870000000|2021-06-16 19:00:00|7172.4|7169.6|7166|7163.2|7192.5|7189.7|7165.4|7162.6|7095
1623873600000|2021-06-16 20:00:00|7166.4|7163.6|7149|7146.2|7172.5|7169.7|7145.4|7141|3860
1623880800000|2021-06-16 22:00:00|7148.5|7145.7|7131.8|7129|7152.5|7149.7|7123.9|7120.6|2433
1623884400000|2021-06-16 23:00:00|7131.3|7128.5|7131.7|7128.9|7143.4|7140.6|7129.3|7126.5|1069
1623888000000|2021-06-17 00:00:00|7132.2|7129.4|7139.8|7137|7149.4|7146.6|7116.9|7114.1|4180
1623891600000|2021-06-17 01:00:00|7140.3|7137.5|7123.8|7121|7147.8|7145|7119.4|7116.6|5814
1623895200000|2021-06-17 02:00:00|7123.4|7120.6|7134.7|7131.9|7138.2|7135.4|7122.4|7119.6|2472
1623898800000|2021-06-17 03:00:00|7134.8|7132|7161.2|7158.4|7163.2|7160.4|7133.3|7128.1|2864
1623902400000|2021-06-17 04:00:00|7161.1|7158.3|7171.2|7168.4|7173.1|7170.3|7156.6|7153.8|2303
1623906000000|2021-06-17 05:00:00|7171.1|7168.3|7177|7174.2|7190|7187.2|7168.2|7165.4|3878
1623909600000|2021-06-17 06:00:00|7177.5|7174.7|7160.5|7157.7|7178|7175.2|7150.9|7148.1|6679
1623913200000|2021-06-17 07:00:00|7160.9|7158.1|7170.9|7168.1|7174.9|7172.1|7139.4|7136.6|8552
1623916800000|2021-06-17 08:00:00|7171.8|7169|7182.4|7179.6|7185.9|7183.1|7153.9|7151.1|8850
1623920400000|2021-06-17 09:00:00|7182.9|7180.1|7207.4|7204.6|7211.8|7209|7181.9|7179.1|7388
1623924000000|2021-06-17 10:00:00|7207.8|7205|7165.9|7163.1|7212.9|7210.1|7164.8|7162|9695
1623927600000|2021-06-17 11:00:00|7166.5|7163.7|7180.6|7177.8|7194.9|7192.1|7160|7157.2|8888
1623931200000|2021-06-17 12:00:00|7180.1|7177.3|7143.3|7140.5|7185.1|7182.3|7141.2|7138.4|12144
1623934800000|2021-06-17 13:00:00|7143.7|7140.9|7174.2|7171.4|7209.9|7207.1|7134.3|7131.5|34963
1623938400000|2021-06-17 14:00:00|7174.3|7171.5|7152.8|7150|7198.4|7195.6|7143.2|7140.4|31634
1623942000000|2021-06-17 15:00:00|7153.2|7150.4|7023.2|7020.4|7161.3|7158.5|7019.8|7017|47392
1623945600000|2021-06-17 16:00:00|7024.1|7021.3|7019.2|7016.4|7051.3|7048.5|6959.1|6956.3|41476
1623949200000|2021-06-17 17:00:00|7019.3|7016.5|7049.2|7046.4|7058.3|7055.5|7012.1|7009.3|21663
1623952800000|2021-06-17 18:00:00|7049.3|7046.5|7090.7|7087.9|7093.7|7090.9|7046.2|7043.4|29159
1623956400000|2021-06-17 19:00:00|7090.8|7088|7074.3|7071.5|7097.8|7095|7073.8|7071|8233
1623960000000|2021-06-17 20:00:00|7073.8|7071|7081.1|7077.1|7082|7079.2|7065.4|7062.6|2825
1623967200000|2021-06-17 22:00:00|7082.4|7079.6|7078|7075.2|7090|7085.1|7060.5|7057.7|733
1623970800000|2021-06-17 23:00:00|7077.6|7074.8|7066.5|7063.7|7080.1|7077.2|7063.5|7060.7|369
1623974400000|2021-06-18 00:00:00|7066|7063.2|7060.4|7057.6|7076.4|7073.6|7055.5|7052.7|891
1623978000000|2021-06-18 01:00:00|7059.5|7056.7|7041|7038.2|7066.4|7063.6|7037.5|7034.7|1427
1623981600000|2021-06-18 02:00:00|7040.5|7037.7|7023.4|7020.6|7040.5|7037.7|7015.5|7012.7|1238
1623985200000|2021-06-18 03:00:00|7023.9|7021.1|7019.4|7016.6|7025.4|7022.6|7007.9|7005.1|1218
1623988800000|2021-06-18 04:00:00|7019.3|7016.5|7031.4|7028.6|7037.3|7034.5|7018.3|7015.5|702
1623992400000|2021-06-18 05:00:00|7031.3|7028.5|7040.4|7037.6|7042.4|7039.6|7015.3|7012.5|1491
1623996000000|2021-06-18 06:00:00|7039.9|7037.1|7034.8|7032|7058.8|7056|7034.3|7031.5|3443
1623999600000|2021-06-18 07:00:00|7035.3|7032.5|7047.8|7045|7064.3|7061.5|7033.2|7030.4|1600
1624003200000|2021-06-18 08:00:00|7047.9|7045.1|7027.1|7024.3|7064.1|7061.3|7022.6|7019.8|2285
1624006800000|2021-06-18 09:00:00|7027.2|7024.4|7045.2|7042.4|7069.1|7066.3|7026.1|7023.3|2171
1624010400000|2021-06-18 10:00:00|7045.1|7042.3|7042.1|7039.3|7059.1|7056.3|7029.2|7026.4|1592
1624014000000|2021-06-18 11:00:00|7041.6|7038.8|7022.5|7019.7|7048.1|7045.3|7019.5|7016.7|2410
1624017600000|2021-06-18 12:00:00|7022.1|7019.3|7019|7016.2|7023|7020.2|6991|6988.2|7231
1624021200000|2021-06-18 13:00:00|7018.1|7015.3|7149.4|7146.6|7152.4|7149.6|7011.1|7008.3|28244
1624024800000|2021-06-18 14:00:00|7149.3|7146.5|7160.3|7157.5|7186.4|7183.6|7148.2|7145.4|16811
1624028400000|2021-06-18 15:00:00|7160.4|7157.6|7166.3|7163.5|7172.4|7169.6|7149.4|7146.6|6861
1624032000000|2021-06-18 16:00:00|7165.3|7162.5|7122.2|7119.4|7167.3|7164.5|7122.2|7119.4|6681
1624035600000|2021-06-18 17:00:00|7123.2|7120.4|7137.1|7134.3|7139.1|7136.3|7115.1|7112.3|4781
1624039200000|2021-06-18 18:00:00|7136.2|7133.4|7134.2|7131.4|7139.1|7136.3|7119.1|7116.3|12666
1624042800000|2021-06-18 19:00:00|7134.1|7131.3|7132.2|7129.4|7144.2|7141.4|7132.1|7129.3|1783
1624046400000|2021-06-18 20:00:00|7132.7|7129.9|7118.2|7108.2|7136.2|7133.4|7106.6|7100.7|1347
1624226400000|2021-06-20 22:00:00|7117.4|7114.6|7155.9|7153.1|7158.9|7156.1|7115.4|7111.5|87015
1624230000000|2021-06-20 23:00:00|7156.9|7154.1|7150.8|7148|7163.8|7161|7144.9|7142.1|2132
1624233600000|2021-06-21 00:00:00|7149.8|7147|7176.6|7173.8|7176.6|7173.8|7141.8|7139|3825
1624237200000|2021-06-21 01:00:00|7177.1|7174.3|7191|7188.2|7205.5|7202.7|7176.6|7173.8|9964
1624240800000|2021-06-21 02:00:00|7190.5|7187.7|7200.4|7197.6|7204.4|7201.6|7189.4|7186.6|4431
1624244400000|2021-06-21 03:00:00|7199.4|7196.6|7173.2|7170.4|7199.4|7196.6|7166.3|7163.5|5503
1624248000000|2021-06-21 04:00:00|7172.2|7169.4|7157.1|7154.3|7176.2|7173.4|7153.2|7150.4|2708
1624251600000|2021-06-21 05:00:00|7156.1|7153.3|7152.5|7149.7|7163.6|7160.8|7143|7140.2|4283
1624255200000|2021-06-21 06:00:00|7153|7150.2|7149.3|7146.5|7170.9|7168.1|7146.9|7144.1|7534
1624258800000|2021-06-21 07:00:00|7149.8|7147|7162.7|7159.9|7167.7|7164.9|7125.8|7123|11038
1624262400000|2021-06-21 08:00:00|7163.7|7160.9|7154.6|7151.8|7171.7|7168.9|7139.6|7136.8|11055
1624266000000|2021-06-21 09:00:00|7155.6|7152.8|7148.4|7145.6|7172.5|7169.7|7147.5|7144.7|8278
1624269600000|2021-06-21 10:00:00|7148.5|7145.7|7132.3|7129.5|7152.5|7149.7|7131.4|7128.6|7974
1624273200000|2021-06-21 11:00:00|7131.8|7129|7137.2|7134.4|7155.3|7152.5|7128.3|7125.5|6854
1624276800000|2021-06-21 12:00:00|7136.7|7133.9|7108.1|7105.3|7148.1|7145.3|7105.1|7102.3|14486
1624280400000|2021-06-21 13:00:00|7109.1|7106.3|7161.8|7159|7173.8|7171|7077.1|7074.3|58070
1624284000000|2021-06-21 14:00:00|7161.3|7158.5|7221.6|7218.8|7263.5|7260.7|7158.8|7156|96078
1624287600000|2021-06-21 15:00:00|7222.6|7219.8|7271.3|7268.5|7278.3|7275.5|7206.6|7203.8|36612
1624291200000|2021-06-21 16:00:00|7272.3|7269.5|7290.1|7287.3|7298.1|7295.3|7272.3|7269.5|43688
1624294800000|2021-06-21 17:00:00|7289.6|7286.8|7307.9|7305.1|7325.6|7322.8|7275|7272.2|59811
1624298400000|2021-06-21 18:00:00|7308.8|7306|7298.8|7296|7314.7|7311.9|7276|7273.2|58002
1624302000000|2021-06-21 19:00:00|7299.8|7297|7310.5|7307.7|7313.6|7310.8|7295.8|7293|9126
1624305600000|2021-06-21 20:00:00|7311|7308.2|7306.3|7303.5|7312.3|7309.5|7298.3|7295.5|6623
1624312800000|2021-06-21 22:00:00|7300.7|7297.9|7291.1|7288.3|7303.1|7300.3|7285.8|7279.8|2593
1624316400000|2021-06-21 23:00:00|7290.1|7287.3|7301.9|7299.1|7301.9|7299.1|7287.6|7284.8|1721
1624320000000|2021-06-22 00:00:00|7301.8|7299|7291.7|7288.9|7309.8|7307|7286.7|7283.9|3088
1624323600000|2021-06-22 01:00:00|7290.7|7287.9|7318.6|7315.8|7328|7325.2|7290.7|7287.9|7244
1624327200000|2021-06-22 02:00:00|7317.7|7314.9|7319.5|7316.7|7324.5|7321.7|7307.6|7304.8|4077
1624330800000|2021-06-22 03:00:00|7319|7316.2|7319.4|7316.6|7329|7326.2|7317.4|7314.6|2597
1624334400000|2021-06-22 04:00:00|7319.3|7316.5|7312.3|7309.5|7321.4|7318.6|7311.3|7308.5|2918
1624338000000|2021-06-22 05:00:00|7311.8|7309|7307.7|7304.9|7317.2|7314.4|7303.3|7300.5|4366
1624341600000|2021-06-22 06:00:00|7308.2|7305.4|7322|7319.2|7328|7325.2|7308.2|7305.4|7448
1624345200000|2021-06-22 07:00:00|7321|7318.2|7270.1|7267.3|7332|7329.2|7253.1|7250.3|26593
1624348800000|2021-06-22 08:00:00|7271.1|7268.3|7258.9|7256.1|7288|7285.2|7255|7252.2|14099
1624352400000|2021-06-22 09:00:00|7259|7256.2|7252.8|7250|7266.9|7264.1|7245.8|7243|11595
1624356000000|2021-06-22 10:00:00|7252.3|7249.5|7252.7|7249.9|7276.7|7273.9|7249.6|7246.8|10347
1624359600000|2021-06-22 11:00:00|7252.6|7249.8|7258.4|7255.6|7269.6|7266.8|7250.5|7247.7|9752
1624363200000|2021-06-22 12:00:00|7259.4|7256.6|7282.2|7279.4|7290.1|7287.3|7243.6|7240.8|24737
1624366800000|2021-06-22 13:00:00|7281.7|7278.9|7310.8|7308|7324.7|7321.9|7262.2|7259.4|47580
1624370400000|2021-06-22 14:00:00|7311.8|7309|7299|7296.2|7341.6|7338.8|7284.8|7282|46820
1624374000000|2021-06-22 15:00:00|7298.5|7295.7|7278.5|7275.7|7302|7299.2|7250.7|7247.9|66935
1624377600000|2021-06-22 16:00:00|7279.5|7276.7|7264.2|7261.4|7284.5|7281.7|7250.9|7248.1|35011
1624381200000|2021-06-22 17:00:00|7265.7|7262.9|7274.4|7271.6|7284.4|7281.6|7262|7259.2|20263
1624384800000|2021-06-22 18:00:00|7275.3|7272.5|7293.5|7290.7|7295.4|7292.6|7264.6|7261.8|37646
1624388400000|2021-06-22 19:00:00|7292.5|7289.7|7281.5|7278.7|7296|7292.7|7279.5|7276.7|8664
1624392000000|2021-06-22 20:00:00|7280.6|7277.8|7304.8|7300.8|7317.9|7311.9|7275.6|7272.8|6687
1624399200000|2021-06-22 22:00:00|7288.1|7285.3|7289.9|7287.1|7291.1|7288.3|7282.1|7279.3|1197
1624402800000|2021-06-22 23:00:00|7290|7287.2|7279.1|7276.3|7293.4|7290.6|7278.6|7275.8|1290
1624406400000|2021-06-23 00:00:00|7280.1|7277.3|7295|7292.2|7300|7297.2|7277|7274.2|2869
1624410000000|2021-06-23 01:00:00|7294|7291.2|7311.9|7309.1|7314.9|7312.1|7294|7291.2|4342
1624413600000|2021-06-23 02:00:00|7312.4|7309.6|7311.8|7309|7315.9|7313.1|7306.9|7304.1|4443
1624417200000|2021-06-23 03:00:00|7311.3|7308.5|7315.6|7312.8|7324.7|7321.9|7310.3|7307.5|3396
1624420800000|2021-06-23 04:00:00|7315.7|7312.9|7314.6|7311.8|7324.5|7321.7|7311.6|7308.8|2212
1624424400000|2021-06-23 05:00:00|7315.6|7312.8|7325|7322.2|7326.4|7323.6|7309.5|7306.7|4131
1624428000000|2021-06-23 06:00:00|7324.5|7321.7|7329.9|7327.1|7331|7328.2|7319.5|7316.7|5579
1624431600000|2021-06-23 07:00:00|7330|7327.2|7323.4|7320.6|7331.9|7329.1|7309.4|7306.6|7185
1624435200000|2021-06-23 08:00:00|7324.4|7321.6|7338|7335.2|7351.2|7348.4|7320.2|7317.4|22005
1624438800000|2021-06-23 09:00:00|7338.5|7335.7|7339.9|7337.1|7349|7346.2|7332|7329.2|7708
1624442400000|2021-06-23 10:00:00|7340|7337.2|7331.8|7329|7340.9|7338.1|7320|7317.2|6592
1624446000000|2021-06-23 11:00:00|7331.9|7329.1|7336.7|7333.9|7343.6|7340.8|7310.2|7307.4|10958
1624449600000|2021-06-23 12:00:00|7337.6|7334.8|7351.5|7348.7|7368.5|7365.7|7326.6|7323.8|21478
1624453200000|2021-06-23 13:00:00|7352.4|7349.6|7376.2|7373.4|7417.3|7414.5|7351.5|7348.7|56320
1624456800000|2021-06-23 14:00:00|7375.8|7373|7352.5|7349.7|7401|7398.2|7352.5|7349.7|51857
1624460400000|2021-06-23 15:00:00|7352.4|7349.6|7355.2|7352.4|7364.3|7361.5|7341.3|7338.5|31583
1624464000000|2021-06-23 16:00:00|7354.3|7351.5|7307.4|7304.6|7367.1|7364.3|7306.9|7304.1|26660
1624467600000|2021-06-23 17:00:00|7306.9|7304.1|7317.6|7314.8|7328.6|7325.8|7302.8|7300|23048
1624471200000|2021-06-23 18:00:00|7317.5|7314.7|7306.5|7303.7|7320.6|7317.8|7289.8|7287|35494
1624474800000|2021-06-23 19:00:00|7306.4|7303.6|7318.1|7315.3|7324.1|7321.3|7304.4|7301.6|5382
1624478400000|2021-06-23 20:00:00|7317.2|7314.4|7320.7|7317.9|7324.1|7321.3|7317.2|7314.4|6676
1624485600000|2021-06-23 22:00:00|7320.6|7317.8|7316|7313.2|7326|7323.2|7316|7313.2|896
1624489200000|2021-06-23 23:00:00|7316.9|7314.1|7310.4|7307.6|7320|7317.2|7309.9|7307.1|830
1624492800000|2021-06-24 00:00:00|7310|7307.2|7317.8|7315|7322.9|7320.1|7308.9|7306.1|1810
1624496400000|2021-06-24 01:00:00|7318.7|7315.9|7304.6|7301.8|7318.8|7316|7290.7|7287.9|4830
1624500000000|2021-06-24 02:00:00|7305.1|7302.3|7296.4|7293.6|7307.5|7304.7|7294.5|7291.7|2924
1624503600000|2021-06-24 03:00:00|7296.5|7293.7|7309.4|7306.6|7310.9|7308.1|7293.5|7290.7|2403
1624507200000|2021-06-24 04:00:00|7309.3|7306.5|7312.3|7309.5|7312.3|7309.5|7305.4|7302.6|881
1624510800000|2021-06-24 05:00:00|7311.3|7308.5|7317.1|7314.3|7320.2|7317.4|7306.2|7303.4|2340
1624514400000|2021-06-24 06:00:00|7316.3|7313.5|7333|7330.2|7338|7335.2|7314.1|7311.3|6389
1624518000000|2021-06-24 07:00:00|7332.1|7329.3|7338.9|7336.1|7341.9|7339.1|7325.5|7322.7|5541
1624521600000|2021-06-24 08:00:00|7339|7336.2|7342.9|7340.1|7352.8|7350|7329.9|7327.1|9029
1624525200000|2021-06-24 09:00:00|7342.4|7339.6|7307.1|7304.3|7343.9|7341.1|7303.3|7300.5|9627
1624528800000|2021-06-24 10:00:00|7307.2|7304.4|7280.9|7278.1|7311.1|7308.3|7279.9|7277.1|8671
1624532400000|2021-06-24 11:00:00|7280.5|7277.7|7279|7276.2|7294.9|7292.1|7273|7270.2|8719
1624536000000|2021-06-24 12:00:00|7278.9|7276.1|7258.4|7255.6|7279.9|7277.1|7225.2|7222.4|28511
1624539600000|2021-06-24 13:00:00|7258.8|7256|7274|7271.2|7284.9|7282.1|7241|7238.2|39505
1624543200000|2021-06-24 14:00:00|7273.1|7270.3|7318.5|7315.7|7327.8|7325|7260.3|7257.5|43096
1624546800000|2021-06-24 15:00:00|7318.6|7315.8|7310|7307.2|7333.5|7330.7|7293.1|7290.3|29111
1624550400000|2021-06-24 16:00:00|7310.5|7307.7|7295.1|7292.3|7312|7309.2|7285.1|7282.3|23331
1624554000000|2021-06-24 17:00:00|7295.2|7292.4|7313.6|7310.8|7318.1|7315.3|7289.2|7286.4|18961
1624557600000|2021-06-24 18:00:00|7314.1|7311.3|7313.8|7311|7328.7|7325.9|7301.9|7299.1|23791
1624561200000|2021-06-24 19:00:00|7313.7|7310.9|7317.8|7315|7322.7|7319.9|7308.8|7306|4967
1624564800000|2021-06-24 20:00:00|7317.9|7315.1|7324.8|7322|7329.7|7326.9|7317.8|7315|2767
1624572000000|2021-06-24 22:00:00|7322.6|7319.8|7318.5|7315.7|7322.6|7319.8|7313.1|7310.3|1094
1624575600000|2021-06-24 23:00:00|7317.6|7314.8|7318.5|7315.7|7320.5|7317.7|7312.6|7309.8|563
1624579200000|2021-06-25 00:00:00|7319.4|7316.6|7340.8|7338|7345.9|7343.1|7317.4|7314.6|6099
1624582800000|2021-06-25 01:00:00|7340.3|7337.5|7336.1|7333.3|7353.7|7350.9|7333.7|7330.9|6218
1624586400000|2021-06-25 02:00:00|7335.7|7332.9|7322.4|7319.6|7338.2|7335.4|7312.5|7309.7|4580
1624590000000|2021-06-25 03:00:00|7322.5|7319.7|7335.5|7332.7|7339.5|7336.7|7322.4|7319.6|2271
1624593600000|2021-06-25 04:00:00|7336.5|7333.7|7326.4|7323.6|7336.5|7333.7|7324.9|7322.1|1410
1624597200000|2021-06-25 05:00:00|7327.2|7324.4|7342.3|7339.5|7343.2|7340.4|7319.8|7317|2970
1624600800000|2021-06-25 06:00:00|7342.2|7339.4|7319.1|7316.3|7345.3|7342.5|7318.2|7315.4|3957
1624604400000|2021-06-25 07:00:00|7319.2|7316.4|7344|7341.2|7344.1|7341.3|7319.1|7316.3|4996
1624608000000|2021-06-25 08:00:00|7344.1|7341.3|7318|7315.2|7346|7343.2|7317.9|7315.1|7678
1624611600000|2021-06-25 09:00:00|7318.9|7316.1|7296.6|7293.8|7318.9|7316.1|7284.2|7281.4|10972
1624615200000|2021-06-25 10:00:00|7296.2|7293.4|7305.9|7303.1|7309|7306.2|7276.2|7273.4|7523
1624618800000|2021-06-25 11:00:00|7305.4|7302.6|7305.2|7302.4|7308.8|7306|7296.1|7293.3|4580
1624622400000|2021-06-25 12:00:00|7305.1|7302.3|7332|7329.2|7342|7339.2|7298.2|7295.4|16086
1624626000000|2021-06-25 13:00:00|7331.2|7328.4|7354.9|7352.1|7365.1|7362.3|7322.9|7320.1|46558
1624629600000|2021-06-25 14:00:00|7354.5|7351.7|7363.4|7360.6|7372.1|7369.3|7277.2|7274.4|79344
1624633200000|2021-06-25 15:00:00|7363.3|7360.5|7393.9|7391.1|7394.8|7392|7361.4|7358.6|21625
1624636800000|2021-06-25 16:00:00|7394|7391.2|7392.2|7389.4|7405.8|7403|7382.6|7379.8|16666
1624640400000|2021-06-25 17:00:00|7392.3|7389.5|7385.8|7383|7405|7402.2|7378.9|7376.1|15534
1624644000000|2021-06-25 18:00:00|7385.3|7382.5|7379.5|7376.7|7397.4|7394.6|7375.1|7372.3|21925
1624647600000|2021-06-25 19:00:00|7379.6|7376.8|7387.3|7384.5|7389.3|7386.5|7377.6|7374.8|4136
1624651200000|2021-06-25 20:00:00|7387.4|7384.6|7389.5|7386.7|7390.5|7387.7|7382.2|7379.4|2680
1624831200000|2021-06-27 22:00:00|7386|7383.2|7388|7385.2|7391.7|7388.9|7382.6|7379.8|1967
1624834800000|2021-06-27 23:00:00|7387.9|7385.1|7397.4|7394.6|7400.5|7397.7|7386.9|7384.1|1553
1624838400000|2021-06-28 00:00:00|7398.3|7395.5|7410.2|7407.4|7418|7415.2|7396.3|7393.5|3906
1624842000000|2021-06-28 01:00:00|7410.1|7407.3|7386.1|7383.3|7427.2|7424.4|7385.1|7382.3|7880
1624845600000|2021-06-28 02:00:00|7385.9|7383.1|7377.6|7374.8|7391.9|7389.1|7376.8|7374|4232
1624849200000|2021-06-28 03:00:00|7377.8|7375|7383.5|7380.7|7385.3|7382.5|7367.7|7364.9|3520
1624852800000|2021-06-28 04:00:00|7383.6|7380.8|7386.2|7383.4|7386.4|7383.6|7377.9|7375.1|1368
1624856400000|2021-06-28 05:00:00|7385.4|7382.6|7388.4|7385.6|7394.4|7391.6|7380.9|7378.1|3145
1624860000000|2021-06-28 06:00:00|7388.2|7385.4|7383.1|7380.3|7404.2|7401.4|7380.4|7377.6|4835
1624863600000|2021-06-28 07:00:00|7384.1|7381.3|7375.3|7372.5|7397.1|7394.3|7372.3|7369.5|6155
1624867200000|2021-06-28 08:00:00|7379.2|7376.4|7374.9|7372.1|7382.7|7379.9|7362.2|7359.4|9089
1624870800000|2021-06-28 09:00:00|7375.8|7373|7397.8|7395|7399.8|7397|7374.9|7372.1|5548
1624874400000|2021-06-28 10:00:00|7398.3|7395.5|7378.2|7375.4|7399.8|7397|7373.7|7370.9|4604
1624878000000|2021-06-28 11:00:00|7378.5|7375.7|7381.6|7378.8|7382.7|7379.9|7373.9|7371.1|3804
1624881600000|2021-06-28 12:00:00|7381.2|7378.4|7380.5|7377.7|7389.5|7386.7|7353.7|7350.9|17392
1624885200000|2021-06-28 13:00:00|7380.6|7377.8|7311.8|7309|7380.6|7377.8|7284.1|7281.3|53656
1624888800000|2021-06-28 14:00:00|7310.8|7308|7324.6|7321.8|7328.4|7325.6|7278.1|7275.3|45382
1624892400000|2021-06-28 15:00:00|7323.8|7321|7288.9|7286.1|7326.8|7324|7277.1|7274.3|29504
1624896000000|2021-06-28 16:00:00|7289.8|7287|7275|7272.2|7302.8|7300|7258.3|7255.5|24637
1624899600000|2021-06-28 17:00:00|7274.3|7271.5|7260.6|7257.8|7274.3|7271.5|7244.3|7241.5|23153
1624903200000|2021-06-28 18:00:00|7260.7|7257.9|7263.6|7260.8|7290.5|7287.7|7257.8|7255|28805
1624906800000|2021-06-28 19:00:00|7264.6|7261.8|7268.2|7265.4|7277.4|7274.6|7261.6|7258.8|6589
1624910400000|2021-06-28 20:00:00|7268.1|7265.3|7258|7255.2|7269.1|7266.3|7255.6|7249.1|2585
1624917600000|2021-06-28 22:00:00|7254.9|7252.1|7255.5|7252.7|7258.9|7256.1|7247|7244.2|1536
1624921200000|2021-06-28 23:00:00|7255.8|7253|7268.5|7265.7|7269.2|7266.4|7255.5|7252.7|1056
1624924800000|2021-06-29 00:00:00|7268.4|7265.6|7256.3|7253.5|7272.4|7269.6|7250.6|7247.8|2547
1624928400000|2021-06-29 01:00:00|7255.8|7253|7255.2|7252.4|7258.4|7255.6|7236.5|7233.7|4836
1624932000000|2021-06-29 02:00:00|7254.9|7252.1|7238.9|7236.1|7256.2|7253.4|7237.9|7235.1|2794
1624935600000|2021-06-29 03:00:00|7238.6|7235.8|7233.4|7230.6|7243|7240.2|7226.2|7223.4|3739
1624939200000|2021-06-29 04:00:00|7233.8|7231|7240.8|7238|7241.9|7239.1|7232.8|7230|1091
1624942800000|2021-06-29 05:00:00|7240.1|7237.3|7256.4|7253.6|7266.8|7264|7236.8|7234|3833
1624946400000|2021-06-29 06:00:00|7255.9|7253.1|7242.6|7239.8|7263.4|7260.6|7239.8|7237|4398
1624950000000|2021-06-29 07:00:00|7241.8|7239|7274.8|7272|7283.3|7280.5|7239.5|7236.7|8279
1624953600000|2021-06-29 08:00:00|7274.9|7272.1|7191|7188.2|7279.9|7277.1|7185|7182.2|15399
1624957200000|2021-06-29 09:00:00|7191.2|7188.4|7235.1|7232.3|7244.8|7242|7178.2|7175.4|13637
1624960800000|2021-06-29 10:00:00|7234.9|7232.1|7221.3|7218.5|7255.1|7252.3|7219.1|7216.3|6040
1624964400000|2021-06-29 11:00:00|7239.8|7237|7270.7|7267.9|7279.6|7276.8|7210.4|7207.6|13477
1624968000000|2021-06-29 12:00:00|7270.9|7268.1|7317.2|7314.4|7317.4|7314.6|7268.9|7266.1|24123
1624971600000|2021-06-29 13:00:00|7317.5|7314.7|7324.3|7321.5|7360.2|7357.4|7298.4|7295.6|41436
1624975200000|2021-06-29 14:00:00|7325.3|7322.5|7316.2|7313.4|7327|7324.2|7300.4|7297.6|21588
1624978800000|2021-06-29 15:00:00|7316.7|7313.9|7309.2|7306.4|7326.1|7323.3|7293.2|7290.4|19926
1624982400000|2021-06-29 16:00:00|7309.5|7306.7|7266.1|7263.3|7315.2|7312.4|7266.1|7263.3|26183
1624986000000|2021-06-29 17:00:00|7267|7264.2|7263.9|7261.1|7296.3|7293.5|7263|7260.2|17182
1624989600000|2021-06-29 18:00:00|7263.2|7260.4|7297.1|7294.3|7297.3|7294.5|7251.8|7249|23325
1624993200000|2021-06-29 19:00:00|7296.5|7293.7|7318.9|7316.1|7323.9|7321.1|7294.3|7291.5|6332
1624996800000|2021-06-29 20:00:00|7318.7|7315.9|7323.8|7321|7327.7|7324.9|7306.8|7304|5450
1625004000000|2021-06-29 22:00:00|7324.2|7321.4|7315.9|7313.1|7328.2|7325.4|7315.1|7312.3|849
1625007600000|2021-06-29 23:00:00|7315.2|7312.4|7323.8|7321|7326.7|7323.9|7315.2|7312.4|831
1625011200000|2021-06-30 00:00:00|7324.2|7321.4|7334.4|7331.6|7337.6|7334.8|7320.8|7318|2457
1625014800000|2021-06-30 01:00:00|7334.2|7331.4|7334.3|7331.5|7338.3|7335.5|7321.5|7318.7|3881
1625018400000|2021-06-30 02:00:00|7334.1|7331.3|7327|7324.2|7336.1|7333.3|7324.9|7322.1|2315
1625022000000|2021-06-30 03:00:00|7327.2|7324.4|7320.1|7317.3|7329|7326.2|7314|7311.2|2150
1625025600000|2021-06-30 04:00:00|7319.9|7317.1|7329|7326.2|7330|7327.2|7318.9|7316.1|1087
1625029200000|2021-06-30 05:00:00|7329.1|7326.3|7305.8|7303|7331|7328.2|7305.7|7302.9|2653
1625032800000|2021-06-30 06:00:00|7305|7302.2|7311.6|7308.8|7322.9|7320.1|7302.8|7300|4661
1625036400000|2021-06-30 07:00:00|7311.2|7308.4|7292|7289.2|7317.7|7314.9|7291.8|7289|5703
1625040000000|2021-06-30 08:00:00|7292.8|7290|7304.2|7301.4|7307.4|7304.6|7258.9|7256.1|17169
1625043600000|2021-06-30 09:00:00|7304.4|7301.6|7351.9|7349.1|7353.9|7351.1|7299.2|7296.4|15916
1625047200000|2021-06-30 10:00:00|7352.1|7349.3|7375.6|7372.8|7376.8|7374|7344.9|7342.1|11769
1625050800000|2021-06-30 11:00:00|7376.6|7373.8|7355.9|7353.1|7381.8|7379|7346.6|7343.8|15924
1625054400000|2021-06-30 12:00:00|7356.4|7353.6|7364.8|7362|7388|7385.2|7344.2|7341.4|20073
1625058000000|2021-06-30 13:00:00|7365.1|7362.3|7341.2|7338.4|7370.8|7368|7308.7|7305.9|35839
1625061600000|2021-06-30 14:00:00|7341.5|7338.7|7300.6|7297.8|7391.1|7388.3|7297.9|7295.1|50715
1625065200000|2021-06-30 15:00:00|7300.4|7297.6|7308.5|7305.7|7324|7321.2|7275.1|7272.3|41993
1625068800000|2021-06-30 16:00:00|7308.7|7305.9|7362.2|7359.4|7369|7366.2|7307|7304.2|28987
1625072400000|2021-06-30 17:00:00|7361.4|7358.6|7348.4|7345.6|7379.1|7376.3|7340.8|7338|21286
1625076000000|2021-06-30 18:00:00|7348.8|7346|7330.8|7328|7348.8|7346|7314.2|7311.4|28001
1625079600000|2021-06-30 19:00:00|7331.1|7328.3|7328.3|7325.5|7334.2|7331.4|7324.2|7321.4|5796
1625083200000|2021-06-30 20:00:00|7328.2|7325.4|7321.4|7318.6|7334.3|7331.5|7321.4|7318.6|2399
1625090400000|2021-06-30 22:00:00|7328.6|7325.8|7333.7|7330.9|7335.7|7332.9|7326.2|7323.1|1530
1625094000000|2021-06-30 23:00:00|7333.5|7330.7|7325.7|7322.9|7333.5|7330.7|7322.7|7319.9|847
1625097600000|2021-07-01 00:00:00|7325.1|7322.3|7321.8|7319|7332.1|7329.3|7317.1|7314.3|2458
1625101200000|2021-07-01 01:00:00|7320.8|7318|7341|7338.2|7342.7|7339.9|7313.6|7310.8|3614
1625104800000|2021-07-01 02:00:00|7340.8|7338|7359.4|7356.6|7363.4|7360.6|7337.3|7334.5|4085
1625108400000|2021-07-01 03:00:00|7359.9|7357.1|7344.9|7342.1|7360.4|7357.6|7337|7334.2|4180
1625112000000|2021-07-01 04:00:00|7344.7|7341.9|7335.6|7332.8|7345.7|7342.9|7334.6|7331.8|1784
1625115600000|2021-07-01 05:00:00|7335.9|7333.1|7334.5|7331.7|7340.6|7337.8|7326.8|7324|2278
1625119200000|2021-07-01 06:00:00|7334.8|7332|7342.4|7339.6|7349.5|7346.7|7334.7|7331.9|3139
1625122800000|2021-07-01 07:00:00|7342.6|7339.8|7380|7377.2|7395.3|7392.5|7342.4|7339.6|12007
1625126400000|2021-07-01 08:00:00|7379.9|7377.1|7423.2|7420.4|7428.2|7425.4|7375.3|7372.5|18714
1625130000000|2021-07-01 09:00:00|7423.8|7421|7393.9|7391.1|7429|7426.2|7385.9|7383.1|11966
1625133600000|2021-07-01 10:00:00|7393.7|7390.9|7479|7476.2|7484.4|7481.6|7377.3|7372.8|35216
1625137200000|2021-07-01 11:00:00|7478.8|7476|7522.3|7519.5|7531.3|7528.5|7462.5|7459.7|48814
1625140800000|2021-07-01 12:00:00|7522|7519.2|7549.9|7547.1|7554.1|7551.3|7498.6|7495.8|50720
1625144400000|2021-07-01 13:00:00|7549.6|7546.8|7544.6|7541.8|7586.4|7583.6|7530.2|7527.4|62310
1625148000000|2021-07-01 14:00:00|7545.1|7542.3|7476.6|7473.8|7553.5|7550.7|7458.7|7455.9|65820
1625151600000|2021-07-01 15:00:00|7476.4|7473.6|7457.2|7454.4|7483.3|7480.5|7429.3|7426.5|42550
1625155200000|2021-07-01 16:00:00|7456.4|7453.6|7489.4|7486.6|7500.6|7497.8|7450|7447.2|25209
1625158800000|2021-07-01 17:00:00|7487.6|7484.8|7453.4|7450.6|7532|7529.2|7450.2|7447.4|40494
1625162400000|2021-07-01 18:00:00|7453.2|7450.4|7469.9|7467.1|7508|7505.2|7437.2|7434.4|51596
1625166000000|2021-07-01 19:00:00|7470.2|7467.4|7463.8|7461|7470.9|7468.1|7437.6|7434.8|8716
1625169600000|2021-07-01 20:00:00|7463.6|7460.8|7462.4|7459.6|7465.7|7462.9|7455.9|7453.1|3094
1625176800000|2021-07-01 22:00:00|7467.1|7464.3|7469.2|7466.4|7471.4|7468.6|7462|7459.2|1114
1625180400000|2021-07-01 23:00:00|7469|7466.2|7469.2|7466.4|7475.9|7473.1|7466.4|7463.6|1129
1625184000000|2021-07-02 00:00:00|7468.2|7465.4|7485.3|7482.5|7487.1|7484.3|7465|7462.2|3019
1625187600000|2021-07-02 01:00:00|7485.9|7483.1|7490.4|7487.6|7499|7496.2|7478.3|7475.5|4018
1625191200000|2021-07-02 02:00:00|7490.7|7487.9|7505.2|7502.4|7517.5|7514.7|7490.7|7487.9|5527
1625194800000|2021-07-02 03:00:00|7504.4|7501.6|7491.1|7488.3|7509.9|7507.1|7489.9|7487.1|2992
1625198400000|2021-07-02 04:00:00|7490.9|7488.1|7484.7|7481.9|7491.9|7489.1|7483.8|7481|1776
1625202000000|2021-07-02 05:00:00|7484.5|7481.7|7486.4|7483.6|7497.5|7494.7|7474.9|7472.1|4211
1625205600000|2021-07-02 06:00:00|7486.7|7483.9|7482.7|7479.9|7487.6|7484.8|7468.9|7466.1|5326
1625209200000|2021-07-02 07:00:00|7482.1|7479.3|7490.1|7487.3|7490.3|7487.5|7466.6|7463.8|8011
1625212800000|2021-07-02 08:00:00|7490.7|7487.9|7489.8|7487|7497.9|7495.1|7457.5|7454.7|11231
1625216400000|2021-07-02 09:00:00|7489.6|7486.8|7477.8|7475|7490.8|7488|7463.9|7461.1|6983
1625220000000|2021-07-02 10:00:00|7478.8|7476|7476.5|7473.7|7492.2|7489.4|7467.5|7464.7|6946
1625223600000|2021-07-02 11:00:00|7476.3|7473.5|7442.6|7439.8|7481.3|7478.5|7441.8|7439|8257
1625227200000|2021-07-02 12:00:00|7442.4|7439.6|7502.8|7500|7512.2|7509.4|7428.4|7425.6|31735
1625230800000|2021-07-02 13:00:00|7504|7501.2|7450.7|7447.9|7524|7521.2|7430.1|7427.3|43621
1625234400000|2021-07-02 14:00:00|7451|7448.2|7454.9|7452.1|7466.1|7463.3|7407.4|7404.6|35105
1625238000000|2021-07-02 15:00:00|7455.7|7452.9|7475.4|7472.6|7493|7490.2|7450.4|7447.6|24171
1625241600000|2021-07-02 16:00:00|7475.9|7473.1|7477.1|7474.3|7479.6|7476.8|7449.6|7446.8|28847
1625245200000|2021-07-02 17:00:00|7477.9|7475.1|7464.1|7461.3|7490|7487.2|7457.9|7455.1|22484
1625248800000|2021-07-02 18:00:00|7463.8|7461|7501.1|7498.3|7503.1|7500.3|7459|7456.2|42237
1625252400000|2021-07-02 19:00:00|7500.9|7498.1|7491|7488.2|7516.2|7513.4|7486.2|7483.4|8097
1625256000000|2021-07-02 20:00:00|7490.8|7488|7484.8|7474.8|7494|7491.2|7469.7|7466.9|3917
1625436000000|2021-07-04 22:00:00|7485.4|7475.4|7483.9|7481.1|7489.3|7485.7|7460|7454.4|2470
1625439600000|2021-07-04 23:00:00|7484.4|7481.6|7474.8|7472|7484.9|7482.1|7471.8|7469|686
1625443200000|2021-07-05 00:00:00|7474.5|7471.7|7461.4|7458.6|7475.8|7473|7447.3|7444.5|2466
1625446800000|2021-07-05 01:00:00|7461.2|7458.4|7459.8|7457|7462.3|7459.5|7435.9|7433.1|5973
1625450400000|2021-07-05 02:00:00|7459|7456.2|7464.9|7462.1|7474.7|7471.9|7455.8|7453|3593
1625454000000|2021-07-05 03:00:00|7464.4|7461.6|7468.1|7465.3|7471.1|7468.3|7461.1|7458.3|1520
1625457600000|2021-07-05 04:00:00|7467.8|7465|7468.4|7465.6|7473|7470.2|7462.6|7459.8|970
1625461200000|2021-07-05 05:00:00|7468.7|7465.9|7481.8|7479|7483.1|7480.3|7465.4|7462.6|2956
1625464800000|2021-07-05 06:00:00|7482.1|7479.3|7495|7492.2|7497.5|7494.7|7478|7475.2|4446
1625468400000|2021-07-05 07:00:00|7494.7|7491.9|7482.1|7479.3|7503.2|7500.4|7479.3|7476.5|5308
1625472000000|2021-07-05 08:00:00|7482.3|7479.5|7498.5|7495.7|7498.7|7495.9|7480.1|7477.3|6474
1625475600000|2021-07-05 09:00:00|7498|7495.2|7504.3|7501.5|7511.9|7509.1|7494.2|7491.4|6022
1625479200000|2021-07-05 10:00:00|7504.8|7502|7502.7|7499.9|7508.1|7505.3|7489.5|7486.7|4272
1625482800000|2021-07-05 11:00:00|7503.2|7500.4|7506.6|7503.8|7514.4|7511.6|7502.2|7499.4|3400
1625486400000|2021-07-05 12:00:00|7506.8|7504|7491|7488.2|7508.4|7505.6|7488.2|7485.4|7198
1625490000000|2021-07-05 13:00:00|7491.2|7488.4|7479.9|7477.1|7503.2|7500.4|7474.1|7471.3|8795
1625493600000|2021-07-05 14:00:00|7479.1|7476.3|7470|7467.2|7486.1|7483.3|7461.5|7458.7|10834
1625497200000|2021-07-05 15:00:00|7470.2|7467.4|7553.3|7550.5|7559.3|7556.5|7461.4|7458.6|33860
1625500800000|2021-07-05 16:00:00|7553.5|7550.7|7590.1|7587.3|7596.2|7590|7550.8|7548|19258
1625504400000|2021-07-05 17:00:00|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|0
1625522400000|2021-07-05 22:00:00|7585.4|7582.6|7576.5|7573.7|7596|7590.8|7563.8|7560.7|3383
1625526000000|2021-07-05 23:00:00|7577|7574.2|7578.4|7575.6|7588.7|7585.9|7576.7|7573.9|1344
1625529600000|2021-07-06 00:00:00|7578.6|7575.8|7595.2|7592.4|7597.7|7594.9|7577.9|7575.1|4057
1625533200000|2021-07-06 01:00:00|7594.7|7591.9|7618.6|7615.8|7626.3|7623.5|7594.7|7591.9|7693
1625536800000|2021-07-06 02:00:00|7618.3|7615.5|7614.4|7611.6|7629.3|7626.5|7610.2|7607.4|5295
1625540400000|2021-07-06 03:00:00|7614.2|7611.4|7623.2|7620.4|7627.2|7624.4|7610.9|7608.1|3569
1625544000000|2021-07-06 04:00:00|7622.9|7620.1|7624.8|7622|7627.2|7624.4|7616.8|7614|1915
1625547600000|2021-07-06 05:00:00|7624.1|7621.3|7607.7|7604.9|7627.8|7625|7602.2|7599.4|3977
1625551200000|2021-07-06 06:00:00|7607.9|7605.1|7613|7610.2|7628.9|7626.1|7607.9|7605.1|5377
1625554800000|2021-07-06 07:00:00|7612.5|7609.7|7645.2|7642.4|7649|7646.2|7610|7607.2|12479
1625558400000|2021-07-06 08:00:00|7644.7|7641.9|7614|7611.2|7646.5|7643.7|7593.7|7590.9|16503
1625562000000|2021-07-06 09:00:00|7613.7|7610.9|7588.3|7585.5|7629|7626.2|7580.6|7577.8|10577
1625565600000|2021-07-06 10:00:00|7588|7585.2|7599.9|7597.1|7606.5|7603.7|7585.3|7582.5|5095
1625569200000|2021-07-06 11:00:00|7600.1|7597.3|7543.9|7541.1|7608.8|7606|7531.2|7528.4|17817
1625572800000|2021-07-06 12:00:00|7543.7|7540.9|7504.4|7501.6|7561.8|7559|7494.5|7491.7|32751
1625576400000|2021-07-06 13:00:00|7504.9|7502.1|7454.4|7451.6|7507.4|7504.6|7378.6|7375.8|89875
1625580000000|2021-07-06 14:00:00|7453.9|7451.1|7350|7347.2|7453.9|7451.1|7338|7329|65821
1625583600000|2021-07-06 15:00:00|7350.4|7347.6|7307.8|7305|7371.1|7368.3|7282.5|7279.7|62645
1625587200000|2021-07-06 16:00:00|7307.6|7304.8|7282.5|7279.7|7308.9|7306.1|7251.5|7248.7|40000
1625590800000|2021-07-06 17:00:00|7282.2|7279.4|7305.8|7303|7312.3|7309.5|7270.5|7267.7|27445
1625594400000|2021-07-06 18:00:00|7306.1|7303.3|7310.2|7307.4|7314.3|7311.5|7273.4|7270.6|35266
1625598000000|2021-07-06 19:00:00|7309.9|7307.1|7332.1|7329.3|7339.1|7336.3|7299.8|7297|10004
1625601600000|2021-07-06 20:00:00|7332.4|7329.6|7337.3|7334.5|7337.5|7334.7|7324.7|7321.9|3105
1625608800000|2021-07-06 22:00:00|7336.7|7333.9|7323|7320.2|7341.3|7337.3|7320.1|7317.3|1440
1625612400000|2021-07-06 23:00:00|7323.5|7320.7|7314.9|7312.1|7325.5|7322.7|7313|7310.2|1092
1625616000000|2021-07-07 00:00:00|7314.6|7311.8|7314.4|7311.6|7337.3|7334.5|7307.9|7305.1|4466
1625619600000|2021-07-07 01:00:00|7313.7|7310.9|7283.9|7281.1|7319.4|7316.6|7279.4|7276.6|9560
1625623200000|2021-07-07 02:00:00|7283.6|7280.8|7273.7|7270.9|7304.4|7301.6|7272.3|7269.5|5764
1625626800000|2021-07-07 03:00:00|7272.7|7269.9|7297.2|7294.4|7299.2|7296.4|7271.3|7268.5|4209
1625630400000|2021-07-07 04:00:00|7297.5|7294.7|7299.3|7296.5|7306.1|7303.3|7296.7|7293.9|2359
1625634000000|2021-07-07 05:00:00|7298.9|7296.1|7311.9|7309.1|7320|7317.2|7295.6|7292.8|4658
1625637600000|2021-07-07 06:00:00|7310.9|7308.1|7322.7|7319.9|7336.2|7333.4|7307.9|7305.1|5063
1625641200000|2021-07-07 07:00:00|7323|7320.2|7354.4|7351.6|7386.2|7383.4|7323|7320.2|13345
1625644800000|2021-07-07 08:00:00|7354.6|7351.8|7359.5|7356.7|7375.1|7372.3|7341.5|7338.7|9310
1625648400000|2021-07-07 09:00:00|7360.5|7357.7|7428.8|7426|7432.4|7429.6|7360.5|7357.7|12784
1625652000000|2021-07-07 10:00:00|7429|7426.2|7411.1|7408.3|7437.7|7434.9|7404.4|7401.6|8444
1625655600000|2021-07-07 11:00:00|7411.4|7408.6|7410.4|7407.6|7440.4|7437.6|7401.8|7399|13509
1625659200000|2021-07-07 12:00:00|7410.8|7408|7324.4|7321.6|7415.1|7412.3|7249|7246.2|85551
1625662800000|2021-07-07 13:00:00|7324.8|7322|7292.3|7289.5|7371|7368.2|7279.9|7277.1|55178
1625666400000|2021-07-07 14:00:00|7292|7289.2|7158.5|7155.7|7295|7292.2|7071.6|7068.8|118172
1625670000000|2021-07-07 15:00:00|7158.2|7155.4|7115.7|7112.9|7194.6|7191.8|7105.8|7103|52437
1625673600000|2021-07-07 16:00:00|7114.9|7112.1|7171.7|7168.9|7188|7185.2|7109.3|7106.5|30473
1625677200000|2021-07-07 17:00:00|7172|7169.2|7162.8|7160|7185.4|7182.6|7149.9|7147.1|20048
1625680800000|2021-07-07 18:00:00|7162.3|7159.5|7166.4|7163.6|7196.9|7194.1|7154.8|7152|28664
1625684400000|2021-07-07 19:00:00|7167.4|7164.6|7144.3|7141.5|7171.4|7168.6|7137.5|7132|5333
1625688000000|2021-07-07 20:00:00|7143.9|7141.1|7171.9|7169.1|7186.7|7183.9|7135.9|7133.1|5128
1625695200000|2021-07-07 22:00:00|7184.9|7182.1|7183.3|7180.5|7195.1|7192.3|7173.9|7171.1|1500
1625698800000|2021-07-07 23:00:00|7183|7180.2|7170.2|7167.4|7185.3|7182.5|7168.5|7165.7|1016
1625702400000|2021-07-08 00:00:00|7171.2|7168.4|7156.7|7153.9|7190.2|7187.4|7145.9|7143.1|4825
1625706000000|2021-07-08 01:00:00|7156.9|7154.1|7128.9|7126.1|7158.7|7155.9|7123.6|7120.8|5898
1625709600000|2021-07-08 02:00:00|7129.3|7126.5|7142.5|7139.7|7149.4|7146.6|7122.4|7119.6|4282
1625713200000|2021-07-08 03:00:00|7142.7|7139.9|7168.4|7165.6|7176.4|7173.6|7139|7136.2|4085
1625716800000|2021-07-08 04:00:00|7168.7|7165.9|7160.3|7157.5|7177.4|7174.6|7159.6|7156.8|1579
1625720400000|2021-07-08 05:00:00|7159.6|7156.8|7158.2|7155.4|7176.3|7173.5|7152.9|7150.1|3942
1625724000000|2021-07-08 06:00:00|7157.5|7154.7|7142.7|7139.9|7166.2|7163.4|7134.1|7131.3|6911
1625727600000|2021-07-08 07:00:00|7143.4|7140.6|7097.2|7094.4|7162.8|7160|7090.6|7087.8|14958
1625731200000|2021-07-08 08:00:00|7097.7|7094.9|7063.5|7060.7|7097.7|7094.9|7036.9|7034.1|22308
1625734800000|2021-07-08 09:00:00|7064.9|7062.1|7101.4|7098.6|7129.5|7126.7|7045.4|7042.6|15628
1625738400000|2021-07-08 10:00:00|7101.3|7098.5|7133.1|7130.3|7134.1|7131.3|7080.7|7077.9|14052
1625742000000|2021-07-08 11:00:00|7133.3|7130.5|7114|7111.2|7160.3|7157.5|7112|7109.2|14030
1625745600000|2021-07-08 12:00:00|7113.7|7110.9|7148.2|7145.4|7180|7177.2|7096|7093.2|25599
1625749200000|2021-07-08 13:00:00|7148.6|7145.8|7128|7125.2|7167.9|7165.1|7083.6|7080.8|51754
1625752800000|2021-07-08 14:00:00|7127.6|7124.8|7128.6|7124.6|7177.7|7174.9|7109|7106.2|52244
1625756400000|2021-07-08 15:00:00|7133.5|7130.7|7205.4|7202.6|7230.8|7228|7128|7121.6|61751
1625760000000|2021-07-08 16:00:00|7206.4|7203.6|7231|7228.2|7239.8|7237|7192.1|7189.3|35023
1625763600000|2021-07-08 17:00:00|7231.7|7228.9|7218.2|7215.4|7236.9|7234.1|7188.8|7186|27873
1625767200000|2021-07-08 18:00:00|7218.4|7215.6|7256.7|7253.9|7267.8|7265|7209.5|7206.7|43437
1625770800000|2021-07-08 19:00:00|7256.2|7253.4|7266.3|7263.5|7271.4|7268.6|7249.4|7246.6|9527
1625774400000|2021-07-08 20:00:00|7266.7|7263.9|7277.7|7274.9|7278.9|7276.1|7263.9|7260.9|8636
1625781600000|2021-07-08 22:00:00|7279.8|7277|7268.4|7265.6|7286|7281.3|7268|7265.2|2482
1625785200000|2021-07-08 23:00:00|7268.2|7265.4|7275.2|7272.4|7280.9|7278.1|7268.2|7265.1|1342
1625788800000|2021-07-09 00:00:00|7274.6|7271.8|7279.8|7277|7298.4|7295.6|7270.6|7267.8|6414
1625792400000|2021-07-09 01:00:00|7279.1|7276.3|7237|7234.2|7280.5|7277.7|7234.4|7231.6|9726
1625796000000|2021-07-09 02:00:00|7236.7|7233.9|7253.3|7250.5|7254.8|7252|7224.7|7221.9|4682
1625799600000|2021-07-09 03:00:00|7253.6|7250.8|7250.2|7247.4|7263.6|7260.8|7245.8|7243|3212
1625803200000|2021-07-09 04:00:00|7250.3|7247.5|7263|7260.2|7267.7|7264.9|7246.8|7244|1658
1625806800000|2021-07-09 05:00:00|7263.7|7260.9|7264.6|7261.8|7280|7277.2|7258.6|7255.8|4031
1625810400000|2021-07-09 06:00:00|7265.3|7262.5|7266.2|7263.4|7291.2|7288.4|7258.6|7255.8|6980
1625814000000|2021-07-09 07:00:00|7266.7|7263.9|7288|7285.2|7303.5|7300.7|7261.8|7259|10244
1625817600000|2021-07-09 08:00:00|7287.9|7285.1|7316.9|7314.1|7327.6|7324.8|7287|7284.2|12602
1625821200000|2021-07-09 09:00:00|7316.6|7313.8|7336.8|7334|7342.8|7340|7313.2|7310.4|10380
1625824800000|2021-07-09 10:00:00|7335.8|7333|7335|7332.2|7342.5|7339.7|7311.3|7308.5|8166
1625828400000|2021-07-09 11:00:00|7334.7|7331.9|7324.3|7321.5|7341|7338.2|7317.9|7315.1|9212
1625832000000|2021-07-09 12:00:00|7324.4|7321.6|7323.5|7320.7|7351.5|7348.7|7285.6|7282.8|27501
1625835600000|2021-07-09 13:00:00|7323.8|7321|7380.7|7377.9|7386.5|7383.7|7318|7315.2|47058
1625839200000|2021-07-09 14:00:00|7381|7378.2|7410.9|7408.1|7416.6|7413.8|7380|7377.2|40550
1625842800000|2021-07-09 15:00:00|7411.9|7409.1|7402.5|7399.7|7424.9|7422.1|7395.6|7392.8|37580
1625846400000|2021-07-09 16:00:00|7402.8|7400|7404.3|7401.5|7410.5|7407.7|7375.1|7372.3|21572
1625850000000|2021-07-09 17:00:00|7404|7401.2|7400.9|7398.1|7416.7|7413.9|7386.6|7383.8|24495
1625853600000|2021-07-09 18:00:00|7401.2|7398.4|7411.1|7408.3|7416.9|7414.1|7392.6|7389.8|41567
1625857200000|2021-07-09 19:00:00|7411.5|7408.7|7410.3|7407.5|7419.8|7417|7406|7403.2|8753
1625860800000|2021-07-09 20:00:00|7410.7|7407.9|7413|7410.2|7418.9|7416.1|7409.2|7405.3|2725
1626040800000|2021-07-11 22:00:00|7422.1|7419.3|7423.6|7420.8|7425.1|7422.3|7421.1|7418.3|68
1626044400000|2021-07-11 23:00:00|7423.7|7420.9|7414|7411.2|7424.1|7421.3|7409.1|7406.3|1838
1626048000000|2021-07-12 00:00:00|7414.5|7411.7|7411.3|7408.5|7422.1|7419.3|7399.9|7397.1|2642
1626051600000|2021-07-12 01:00:00|7411.4|7408.6|7393.5|7390.7|7421.2|7418.4|7392.3|7389.5|5156
1626055200000|2021-07-12 02:00:00|7393.8|7391|7395.7|7392.9|7401.1|7398.3|7388.4|7385.6|2891
1626058800000|2021-07-12 03:00:00|7396.4|7393.6|7385.9|7383.1|7403|7400.2|7382.6|7379.8|1566
1626062400000|2021-07-12 04:00:00|7386.1|7383.3|7395.4|7392.6|7396.5|7393.7|7383.4|7380.6|1070
1626066000000|2021-07-12 05:00:00|7395.8|7393|7379.1|7376.3|7396.2|7393.4|7360.4|7357.6|4606
1626069600000|2021-07-12 06:00:00|7379|7376.2|7365|7362.2|7383.7|7380.9|7358.6|7355.8|3792
1626073200000|2021-07-12 07:00:00|7365.4|7362.6|7334|7331.2|7375.5|7372.7|7332.2|7329.4|11958
1626076800000|2021-07-12 08:00:00|7334.3|7331.5|7323.5|7320.7|7359|7356.2|7323.1|7320.3|12728
1626080400000|2021-07-12 09:00:00|7323.1|7320.3|7290.6|7287.8|7328.1|7325.3|7283.4|7280.6|15121
1626084000000|2021-07-12 10:00:00|7291|7288.2|7262|7259.2|7297.9|7293.8|7262|7259.2|11075
1626087600000|2021-07-12 11:00:00|7262.2|7259.4|7302.2|7299.4|7319.8|7317|7262|7259.2|11370
1626091200000|2021-07-12 12:00:00|7301.8|7299|7304.3|7301.5|7324.8|7322|7268.1|7265.3|24922
1626094800000|2021-07-12 13:00:00|7304.8|7302|7278.5|7275.7|7328.2|7325.4|7269.5|7266.7|40614
1626098400000|2021-07-12 14:00:00|7277.7|7274.9|7339.8|7337|7357.9|7355.1|7268.3|7265.5|34640
1626102000000|2021-07-12 15:00:00|7340|7337.2|7358.7|7355.9|7368.5|7365.7|7324.8|7322|20001
1626105600000|2021-07-12 16:00:00|7359.3|7356.5|7338.2|7335.4|7366.8|7364|7337.2|7334.4|24899
1626109200000|2021-07-12 17:00:00|7337.8|7335|7328.6|7325.8|7345.4|7342.4|7313.7|7310.9|20472
1626112800000|2021-07-12 18:00:00|7328.7|7325.9|7370.9|7368.1|7380.2|7377.4|7320.8|7318|48535
1626116400000|2021-07-12 19:00:00|7370.5|7367.7|7366.1|7363.3|7377.5|7374.7|7358.9|7356.1|7116
1626120000000|2021-07-12 20:00:00|7366.5|7363.7|7367.1|7364.3|7367.8|7365|7359.8|7354.8|2337
1626127200000|2021-07-12 22:00:00|7367.6|7364.8|7363.4|7360.6|7369.1|7366.3|7358|7355.2|709
1626130800000|2021-07-12 23:00:00|7363|7360.2|7372.9|7370.1|7373.8|7371|7362.3|7359.5|642
1626134400000|2021-07-13 00:00:00|7371.1|7368.3|7386|7383.2|7387|7384.2|7366.3|7363.5|2975
1626138000000|2021-07-13 01:00:00|7387|7384.2|7379.1|7376.3|7391.6|7388.8|7368.9|7366.1|3606
1626141600000|2021-07-13 02:00:00|7379.5|7376.7|7378.4|7375.6|7380.6|7377.8|7361.4|7358.6|2890
1626145200000|2021-07-13 03:00:00|7378.8|7376|7378.3|7375.5|7382|7379.2|7375.9|7373.1|1259
1626148800000|2021-07-13 04:00:00|7378.9|7376.1|7382.2|7379.4|7382.4|7379.6|7374.9|7372.1|763
1626152400000|2021-07-13 05:00:00|7381.8|7379|7370.7|7367.9|7384.2|7381.4|7367.3|7364.5|2291
1626156000000|2021-07-13 06:00:00|7371.1|7368.3|7390.6|7387.8|7395.2|7392.4|7371.1|7368.3|3609
1626159600000|2021-07-13 07:00:00|7390|7387.2|7402.7|7399.9|7408.3|7405.5|7378.5|7375.7|8104
1626163200000|2021-07-13 08:00:00|7403.1|7400.3|7415.6|7412.8|7420.1|7417.3|7394.7|7391.9|7711
1626166800000|2021-07-13 09:00:00|7416|7413.2|7395.3|7392.5|7418.1|7415.3|7390.9|7388.1|5583
1626170400000|2021-07-13 10:00:00|7394.9|7392.1|7369.9|7367.1|7403.9|7401.1|7369.4|7366.6|6551
1626174000000|2021-07-13 11:00:00|7370|7367.2|7380.7|7377.9|7391.4|7388.6|7351.2|7348.4|13130
1626177600000|2021-07-13 12:00:00|7380.3|7377.5|7323.7|7320.9|7400.7|7397.9|7319.3|7316.5|28523
1626181200000|2021-07-13 13:00:00|7324.2|7321.4|7378.9|7376.1|7408.5|7405.7|7324.1|7321.3|76236
1626184800000|2021-07-13 14:00:00|7379.5|7376.7|7376.1|7373.3|7390.9|7388.1|7341|7338.2|34690
1626188400000|2021-07-13 15:00:00|7376.5|7373.7|7438.9|7436.1|7442.5|7439.7|7365.2|7362.4|28299
1626192000000|2021-07-13 16:00:00|7439.3|7436.5|7479.5|7476.7|7493.6|7490.8|7439.3|7436.5|38190
1626195600000|2021-07-13 17:00:00|7479.9|7477.1|7477.9|7475.1|7501.1|7498.3|7458.5|7455.7|28058
1626199200000|2021-07-13 18:00:00|7478|7475.2|7474.2|7471.4|7497.5|7494.7|7473|7470.2|54002
1626202800000|2021-07-13 19:00:00|7474.1|7471.3|7483.2|7480.4|7487.8|7485|7473.2|7470.4|4946
1626206400000|2021-07-13 20:00:00|7483.3|7480.5|7477.2|7474.4|7489.3|7486.5|7459.3|7456.5|4358
1626213600000|2021-07-13 22:00:00|7469.1|7466.3|7466.9|7464.1|7471.5|7468.7|7461.2|7458.4|971
1626217200000|2021-07-13 23:00:00|7466.5|7463.7|7456.2|7453.4|7469.9|7467.1|7453.7|7450.9|948
1626220800000|2021-07-14 00:00:00|7455.8|7453|7451.4|7448.6|7461.4|7458.6|7449.8|7447|2748
1626224400000|2021-07-14 01:00:00|7451.2|7448.4|7464.7|7461.9|7474.3|7471.5|7442.4|7439.6|4905
1626228000000|2021-07-14 02:00:00|7464.8|7462|7455.7|7452.9|7465.3|7462.5|7451.1|7448.3|2331
1626231600000|2021-07-14 03:00:00|7456.1|7453.3|7448.6|7445.8|7461.1|7458.3|7443.9|7441.1|2540
1626235200000|2021-07-14 04:00:00|7449|7446.2|7444.9|7442.1|7452|7449.2|7442.8|7440|908
1626238800000|2021-07-14 05:00:00|7444.3|7441.5|7465.1|7462.3|7471.1|7468.3|7443.3|7440.5|3149
1626242400000|2021-07-14 06:00:00|7465.2|7462.4|7473.2|7470.4|7477.2|7474.4|7457.6|7454.8|3579
1626246000000|2021-07-14 07:00:00|7473.6|7470.8|7458.3|7455.5|7487.9|7485.1|7453.7|7450.9|7306
1626249600000|2021-07-14 08:00:00|7458.8|7456|7440|7437.2|7459.8|7457|7429.1|7426.3|8363
1626253200000|2021-07-14 09:00:00|7440.1|7437.3|7423.6|7420.8|7441.7|7438.9|7417.5|7414.7|6249
1626256800000|2021-07-14 10:00:00|7423.5|7420.7|7428.7|7425.9|7440.8|7438|7409.6|7406.8|7213
1626260400000|2021-07-14 11:00:00|7428.3|7425.5|7452.5|7449.7|7474.4|7471.6|7363.4|7360.6|41158
1626264000000|2021-07-14 12:00:00|7452.3|7449.5|7491.7|7488.9|7498.4|7495.6|7447.5|7444.7|19808
1626267600000|2021-07-14 13:00:00|7491.1|7488.3|7420.9|7418.1|7495.3|7492.5|7420.4|7417.6|41018
1626271200000|2021-07-14 14:00:00|7421.1|7418.3|7429.6|7426.8|7447.9|7445.1|7411|7408.2|28716
1626274800000|2021-07-14 15:00:00|7430.1|7427.3|7314.5|7311.7|7438.8|7436|7301.5|7298.7|61143
1626278400000|2021-07-14 16:00:00|7314.3|7311.5|7277.8|7275|7343.6|7340.8|7268.7|7265.9|40600
1626282000000|2021-07-14 17:00:00|7277.2|7274.4|7270.5|7267.7|7289.7|7286.9|7180.9|7178.1|49663
1626285600000|2021-07-14 18:00:00|7270|7267.2|7241.3|7238.5|7289.3|7286.5|7223|7220.2|62522
1626289200000|2021-07-14 19:00:00|7241.4|7238.6|7236.7|7233.9|7247.9|7245.1|7226.8|7224|7692
1626292800000|2021-07-14 20:00:00|7237.6|7234.8|7251.7|7248.9|7258.4|7255.6|7226.7|7223.9|10472
1626300000000|2021-07-14 22:00:00|7250.2|7247.4|7241.4|7238.6|7256|7253.2|7238.8|7236|985
1626303600000|2021-07-14 23:00:00|7240.8|7238|7239.1|7236.3|7241.7|7238.9|7231.5|7226.6|899
1626307200000|2021-07-15 00:00:00|7238.6|7235.8|7210.5|7207.7|7245|7242.2|7210.4|7207.6|2760
1626310800000|2021-07-15 01:00:00|7210.4|7207.6|7175.4|7172.6|7210.4|7207.6|7162|7159.2|9958
1626314400000|2021-07-15 02:00:00|7175.5|7172.7|7194.3|7191.5|7210.7|7207.9|7170.9|7168.1|3891
1626318000000|2021-07-15 03:00:00|7193.8|7191|7209.5|7206.7|7212.5|7209.7|7191.8|7189|2258
1626321600000|2021-07-15 04:00:00|7209.9|7207.1|7208.4|7205.6|7212.5|7209.7|7203|7200.2|1202
1626325200000|2021-07-15 05:00:00|7208.3|7205.5|7204.4|7201.6|7215.9|7213.1|7203.3|7200.5|3161
1626328800000|2021-07-15 06:00:00|7204.8|7202|7172.8|7170|7207.4|7204.6|7152.7|7149.9|8669
1626332400000|2021-07-15 07:00:00|7172.3|7169.5|7155|7152.2|7179.3|7176.5|7128.9|7126.1|11187
1626336000000|2021-07-15 08:00:00|7155.9|7153.1|7204.4|7201.6|7222.1|7219.3|7131.4|7128.6|15285
1626339600000|2021-07-15 09:00:00|7204.8|7202|7217.7|7214.9|7225.9|7223.1|7197.8|7195|6840
1626343200000|2021-07-15 10:00:00|7217.3|7214.5|7144|7141.2|7221.7|7218.9|7138.4|7135.6|12284
1626346800000|2021-07-15 11:00:00|7144.5|7141.7|7147.9|7145.1|7159.9|7157.1|7120.9|7118.1|11639
1626350400000|2021-07-15 12:00:00|7148.3|7145.5|7173.3|7170.5|7177.9|7175.1|7133.8|7131|11883
1626354000000|2021-07-15 13:00:00|7172.8|7170|7182.6|7179.8|7198.2|7195.4|7109.6|7106.8|37993
1626357600000|2021-07-15 14:00:00|7182.2|7179.4|7215.9|7213.1|7217|7214.2|7174.9|7172.1|21212
1626361200000|2021-07-15 15:00:00|7216|7213.2|7233.4|7230.6|7252.4|7249.6|7207.9|7205.1|23943
1626364800000|2021-07-15 16:00:00|7234.4|7231.6|7211.4|7208.6|7240.9|7238.1|7208|7205.2|25045
1626368400000|2021-07-15 17:00:00|7210.4|7207.6|7175.5|7172.7|7215|7212.2|7173.3|7170.5|32857
1626372000000|2021-07-15 18:00:00|7174.6|7171.8|7137.3|7134.5|7189.7|7186.9|7127.9|7125.1|37123
1626375600000|2021-07-15 19:00:00|7136.9|7134.1|7126.5|7123.7|7141.6|7138.8|7116|7113.2|6496
1626379200000|2021-07-15 20:00:00|7126|7123.2|7123.6|7120.8|7130.9|7128.1|7119.9|7117.1|1992
1626386400000|2021-07-15 22:00:00|7122.2|7118.2|7119.3|7116.5|7131.2|7126.3|7108.8|7106|891
1626390000000|2021-07-15 23:00:00|7118.8|7116|7113.9|7111.1|7122.8|7120|7111.9|7109.1|319
1626393600000|2021-07-16 00:00:00|7113.8|7111|7129.9|7127.1|7137|7134.1|7108.8|7106|1221
1626397200000|2021-07-16 01:00:00|7129.7|7126.9|7142.9|7140.1|7149.3|7146.5|7125.9|7123.1|1816
1626400800000|2021-07-16 02:00:00|7143|7140.2|7139.7|7136.9|7154.9|7152.1|7132.7|7129.9|1253
1626404400000|2021-07-16 03:00:00|7138.8|7136|7134.8|7132|7146.7|7143.9|7131.8|7129|625
1626408000000|2021-07-16 04:00:00|7135.2|7132.4|7145.7|7142.9|7147.8|7144.4|7132.7|7129.9|434
1626411600000|2021-07-16 05:00:00|7145.8|7143|7127.6|7124.8|7147.7|7144.9|7116.6|7113.8|2014
1626415200000|2021-07-16 06:00:00|7127.5|7124.7|7110.5|7107.7|7129.6|7126.8|7094.6|7091.8|2119
1626418800000|2021-07-16 07:00:00|7110.6|7107.8|7140.4|7137.6|7141.4|7138.6|7105.5|7102.7|2440
1626422400000|2021-07-16 08:00:00|7140.8|7138|7183.3|7180.5|7185.9|7183.1|7128.2|7125.4|4097
1626426000000|2021-07-16 09:00:00|7184.2|7181.4|7181.4|7178.6|7205.2|7202.4|7169.4|7166.6|2824
1626429600000|2021-07-16 10:00:00|7180.4|7177.6|7147.3|7144.5|7183.4|7180.6|7141.8|7139|2477
1626433200000|2021-07-16 11:00:00|7147.2|7144.4|7157.3|7154.5|7167.3|7164.5|7136.3|7133.5|2823
1626436800000|2021-07-16 12:00:00|7158.3|7155.5|7187|7184.2|7202.6|7199.8|7147.2|7144.4|10006
1626440400000|2021-07-16 13:00:00|7187.1|7184.3|7130|7127.2|7207.1|7204.3|7112.5|7109.7|12784
1626444000000|2021-07-16 14:00:00|7130.5|7127.7|7089.1|7086.3|7130.5|7127.7|7019.9|7017.1|14519
1626447600000|2021-07-16 15:00:00|7090|7087.2|7176.5|7173.7|7195|7192.2|7075.1|7072.3|9644
1626451200000|2021-07-16 16:00:00|7177|7174.2|7167|7164.2|7189|7186.2|7146.1|7143.3|6902
1626454800000|2021-07-16 17:00:00|7168|7165.2|7165.9|7163.1|7203.1|7200.3|7165|7162.2|9173
1626458400000|2021-07-16 18:00:00|7165|7162.2|7141.8|7139|7180.9|7178.1|7137.8|7135|10934
1626462000000|2021-07-16 19:00:00|7140.8|7138|7138.9|7136.1|7143.9|7141.1|7120.6|7117.8|2970
1626465600000|2021-07-16 20:00:00|7139|7136.2|7122.5|7118.5|7141|7137.7|7110.8|7107.4|1345
1626645600000|2021-07-18 22:00:00|7119.5|7115.5|7131.9|7129.1|7141.9|7139.1|7071.5|7064.5|91363
1626649200000|2021-07-18 23:00:00|7131.4|7128.6|7114.8|7112|7133.9|7131.1|7103.8|7101|2055
1626652800000|2021-07-19 00:00:00|7113.8|7111|7071.7|7068.9|7113.8|7111|7057.7|7054.9|6537
1626656400000|2021-07-19 01:00:00|7071.2|7068.4|7049.6|7046.8|7094.7|7091.9|7041.6|7038.8|10471
1626660000000|2021-07-19 02:00:00|7048.6|7045.8|7054.5|7051.7|7059.6|7056.8|7034.5|7031.7|5134
1626663600000|2021-07-19 03:00:00|7054|7051.2|7076.9|7074.1|7077.4|7074.6|7051.5|7048.7|3731
1626667200000|2021-07-19 04:00:00|7076.4|7073.6|7090.8|7088|7115.3|7112.5|7068.4|7065.6|5641
1626670800000|2021-07-19 05:00:00|7091.3|7088.5|7053.4|7050.6|7095.3|7092.5|7032.7|7029.9|4232
1626674400000|2021-07-19 06:00:00|7053.7|7050.9|7041.6|7038.8|7062.7|7059.9|7039.7|7036.8|4273
1626678000000|2021-07-19 07:00:00|7041.9|7039.1|7020.6|7017.8|7046.6|7043.8|6987.9|6985.1|12364
1626681600000|2021-07-19 08:00:00|7020.9|7018.1|6925.8|6923|7031.4|7028.6|6899.8|6897|28747
1626685200000|2021-07-19 09:00:00|6925.6|6921.6|6945.9|6943.1|6960.7|6957.9|6918.8|6916|13225
1626688800000|2021-07-19 10:00:00|6946.2|6943.4|6924.1|6921.3|6949.9|6947.1|6906.7|6903.9|10756
1626692400000|2021-07-19 11:00:00|6924.4|6921.6|6855.3|6852.5|6934.2|6931.4|6835.8|6833|23410
1626696000000|2021-07-19 12:00:00|6855.8|6853|6876.8|6874|6888.5|6885.7|6833|6830.2|33262
1626699600000|2021-07-19 13:00:00|6877|6874.2|6761.4|6758.6|6892.3|6889.5|6748.4|6745.6|79565
1626703200000|2021-07-19 14:00:00|6760.9|6758.1|6664.8|6662|6769.7|6766.9|6664.5|6661.7|90006
1626706800000|2021-07-19 15:00:00|6665.3|6662.5|6690.5|6687.7|6706|6703.2|6637.2|6633.8|69245
1626710400000|2021-07-19 16:00:00|6690|6687.2|6598.6|6595.8|6690.2|6687.4|6580.6|6577.8|49294
1626714000000|2021-07-19 17:00:00|6598.4|6595.6|6598.3|6595.5|6623.1|6620.3|6546.6|6543.8|50707
1626717600000|2021-07-19 18:00:00|6598.1|6595.3|6565.3|6562.5|6621.3|6618.5|6554.5|6551.7|46914
1626721200000|2021-07-19 19:00:00|6565|6562.2|6606.3|6603.5|6607.5|6604.7|6530|6527.2|18938
1626724800000|2021-07-19 20:00:00|6606|6603.2|6627.2|6624.4|6637|6634.2|6601|6598.2|6130
1626732000000|2021-07-19 22:00:00|6630.4|6627.6|6641.4|6638.6|6643.9|6641.1|6623.1|6620.3|2714
1626735600000|2021-07-19 23:00:00|6640.9|6638.1|6663.6|6660.8|6665.6|6662.8|6639.1|6636.3|2598
1626739200000|2021-07-20 00:00:00|6662.6|6659.8|6653.1|6650.3|6670.6|6667.8|6644.6|6641.8|5156
1626742800000|2021-07-20 01:00:00|6652.8|6650|6652|6649.2|6673.1|6670.3|6640|6637.2|9134
1626746400000|2021-07-20 02:00:00|6651|6648.2|6622|6619.2|6653|6650.2|6611.2|6608.4|7314
1626750000000|2021-07-20 03:00:00|6621.7|6618.9|6626.9|6624.1|6650.9|6648.1|6620|6617.2|4295
1626753600000|2021-07-20 04:00:00|6625.9|6623.1|6626.9|6624.1|6637.4|6634.6|6613.9|6611.1|2779
1626757200000|2021-07-20 05:00:00|6626.6|6623.8|6651.3|6648.5|6654.6|6651.8|6620.9|6618.1|4004
1626760800000|2021-07-20 06:00:00|6651.1|6648.3|6689.1|6686.3|6700.3|6697.5|6649.6|6646.8|10093
1626764400000|2021-07-20 07:00:00|6689.3|6686.5|6686.8|6684|6704|6701.2|6663.3|6660.5|17100
1626768000000|2021-07-20 08:00:00|6686.3|6683.5|6611|6608.2|6699.8|6697|6589.7|6586.9|26769
1626771600000|2021-07-20 09:00:00|6611.5|6608.7|6618.2|6615.4|6656.7|6653.9|6605|6602.2|14982
1626775200000|2021-07-20 10:00:00|6618.7|6615.9|6618.9|6616.1|6644.9|6642.1|6590.2|6587.4|14815
1626778800000|2021-07-20 11:00:00|6619.2|6616.4|6620.1|6617.3|6667.6|6664.8|6583.9|6581.1|21668
1626782400000|2021-07-20 12:00:00|6620.9|6618.1|6551.1|6548.3|6638.9|6636.1|6536.3|6533.5|29548
1626786000000|2021-07-20 13:00:00|6550.6|6547.8|6591.5|6588.7|6607|6604.2|6483.3|6478.2|83060
1626789600000|2021-07-20 14:00:00|6591.8|6589|6659|6656.2|6669.8|6667|6585.5|6582.7|58075
1626793200000|2021-07-20 15:00:00|6658.8|6656|6692.5|6689.7|6695.7|6692.9|6645.2|6642.4|44248
1626796800000|2021-07-20 16:00:00|6692.2|6689.4|6674.7|6671.9|6693.7|6690.9|6644.2|6641.4|25009
1626800400000|2021-07-20 17:00:00|6674.9|6672.1|6672.4|6669.6|6678.6|6675.8|6654.2|6651.4|19937
1626804000000|2021-07-20 18:00:00|6673.1|6670.3|6710.8|6708|6718.1|6715.3|6669.9|6667.1|40266
1626807600000|2021-07-20 19:00:00|6711|6708.2|6710.8|6708|6728.5|6725.7|6708.3|6705.5|13341
1626811200000|2021-07-20 20:00:00|6711|6708.2|6613|6610.2|6723.5|6720.7|6611.8|6607.1|9088
1626818400000|2021-07-20 22:00:00|6616.4|6613.6|6639.7|6636.9|6649.7|6646.9|6616.4|6612|2324
1626822000000|2021-07-20 23:00:00|6639.2|6636.4|6647.1|6644.3|6657.9|6655.1|6637.2|6634.4|2199
1626825600000|2021-07-21 00:00:00|6646.6|6643.8|6662.1|6659.3|6666.8|6664|6642.1|6639.3|3547
1626829200000|2021-07-21 01:00:00|6662.6|6659.8|6658.5|6655.7|6673.8|6671|6649.1|6646.3|5115
1626832800000|2021-07-21 02:00:00|6657.8|6655|6628.5|6625.7|6659.5|6656.7|6626.5|6623.7|5974
1626836400000|2021-07-21 03:00:00|6628.7|6625.9|6642.2|6639.4|6642.9|6640.1|6619.7|6616.9|3668
1626840000000|2021-07-21 04:00:00|6641.9|6639.1|6640.4|6637.6|6654.1|6651.3|6635.6|6632.8|2113
1626843600000|2021-07-21 05:00:00|6640.9|6638.1|6662.3|6659.5|6665.8|6663|6639.4|6636.6|3363
1626847200000|2021-07-21 06:00:00|6663.1|6660.3|6668.1|6665.3|6675.6|6672.8|6649.3|6646.5|5315
1626850800000|2021-07-21 07:00:00|6667.8|6665|6724|6721.2|6732.2|6729.4|6652.5|6649.7|13557
1626854400000|2021-07-21 08:00:00|6724.2|6721.4|6775.7|6772.9|6789.4|6786.6|6708|6705.2|23325
1626858000000|2021-07-21 09:00:00|6775.9|6773.1|6765.6|6762.8|6782.4|6779.6|6748.7|6745.9|10994
1626861600000|2021-07-21 10:00:00|6765.9|6763.1|6812.9|6810.1|6815.9|6813.1|6756.6|6753.8|7630
1626865200000|2021-07-21 11:00:00|6811.9|6809.1|6798.9|6796.1|6828.7|6825.9|6789|6786.2|11832
1626868800000|2021-07-21 12:00:00|6797.9|6795.1|6831.8|6829|6845.7|6842.9|6789.1|6786.3|22389
1626872400000|2021-07-21 13:00:00|6830.8|6828|6925.2|6922.4|6930.3|6927.5|6815.8|6813|57840
1626876000000|2021-07-21 14:00:00|6925.1|6922.3|6977|6974.2|6988.9|6986.1|6898.1|6895.3|76303
1626879600000|2021-07-21 15:00:00|6977.5|6974.7|7026.5|7023.7|7030.5|7027.7|6947.2|6944.4|47459
1626883200000|2021-07-21 16:00:00|7027.4|7024.6|7035.2|7032.4|7041.3|7038.5|7001.6|6998.8|37920
1626886800000|2021-07-21 17:00:00|7035.3|7032.5|7028.5|7025.7|7045.2|7042.4|7018.5|7015.7|25014
1626890400000|2021-07-21 18:00:00|7027.5|7024.7|7007.6|7004.8|7037.4|7034.6|7007.6|7004.8|26125
1626894000000|2021-07-21 19:00:00|7008.1|7005.3|7014.1|7011.3|7028.3|7025.5|7007.6|7004.8|6710
1626897600000|2021-07-21 20:00:00|7014.2|7011.4|7017.5|7014.7|7026.1|7023.3|7012.2|7009.4|3743
1626904800000|2021-07-21 22:00:00|7019.4|7016.6|7019.2|7016.4|7027.9|7025.1|7012.8|7010|973
1626908400000|2021-07-21 23:00:00|7019.7|7016.9|7019.7|7016.9|7023.7|7020.9|7014.8|7012|1027
1626912000000|2021-07-22 00:00:00|7019.2|7016.4|7028.5|7025.7|7030.6|7027.8|7014.7|7011.9|2662
1626915600000|2021-07-22 01:00:00|7027.6|7024.8|7010.3|7007.5|7030.4|7027.6|6997.4|6994.6|7138
1626919200000|2021-07-22 02:00:00|7009.8|7007|6989.1|6986.3|7011.3|7008.5|6988.2|6985.4|3723
1626922800000|2021-07-22 03:00:00|6989.2|6986.4|6996.5|6993.7|7001.1|6998.3|6983.2|6980.4|3355
1626926400000|2021-07-22 04:00:00|6997|6994.2|6991.1|6988.3|7000.1|6997.3|6987.2|6984.4|1775
1626930000000|2021-07-22 05:00:00|6990.2|6987.4|7011.9|7009.1|7021|7018.2|6979.2|6976.4|5334
1626933600000|2021-07-22 06:00:00|7010.9|7008.1|7018.8|7016|7029.8|7027|7008.9|7006.1|4861
1626937200000|2021-07-22 07:00:00|7019.3|7016.5|7010.7|7007.9|7037.8|7035|7000.7|6997.9|8314
1626940800000|2021-07-22 08:00:00|7011.6|7008.8|7069.4|7066.6|7086.4|7083.6|7001.7|6998.9|18635
1626944400000|2021-07-22 09:00:00|7070.4|7067.6|7102.7|7099.9|7109.2|7106.4|7061.4|7058.6|10813
1626948000000|2021-07-22 10:00:00|7102.3|7099.5|7103.2|7100.4|7108.2|7105.4|7079.8|7077|7574
1626951600000|2021-07-22 11:00:00|7102.3|7099.5|7084.8|7082|7105.2|7102.4|7055.5|7052.7|11756
1626955200000|2021-07-22 12:00:00|7085.3|7082.5|7026.9|7024.1|7085.3|7082.5|7007|7004.2|25253
1626958800000|2021-07-22 13:00:00|7027.8|7025|7050.2|7047.4|7087.1|7084.3|7011|7008.2|56769
1626962400000|2021-07-22 14:00:00|7052.2|7049.4|7040.6|7037.8|7086.2|7083.4|7031.5|7028.7|39125
1626966000000|2021-07-22 15:00:00|7041.5|7038.7|7102.8|7100|7104.9|7102.1|7041.5|7038.7|34234
1626969600000|2021-07-22 16:00:00|7103.7|7100.9|7140.7|7137.9|7152.4|7149.6|7100.9|7098.1|35659
1626973200000|2021-07-22 17:00:00|7141.5|7138.7|7171.9|7169.1|7172.5|7169.7|7123|7120.2|30178
1626976800000|2021-07-22 18:00:00|7172.4|7169.6|7170.5|7167.7|7194.5|7191.7|7154.6|7151.8|38803
1626980400000|2021-07-22 19:00:00|7170.6|7167.8|7160.3|7157.5|7174.5|7171.7|7157.5|7154.7|6443
1626984000000|2021-07-22 20:00:00|7159.4|7156.6|7163.4|7160.6|7174.4|7171.6|7157.5|7154.7|3258
1626991200000|2021-07-22 22:00:00|7168.8|7166|7167.3|7164.5|7172.6|7169.8|7156.3|7153.5|1400
1626994800000|2021-07-22 23:00:00|7166.4|7163.6|7163.3|7160.5|7166.8|7164|7157.2|7154.4|804
1626998400000|2021-07-23 00:00:00|7162.9|7160.1|7182.2|7179.4|7185.3|7182.5|7158.3|7155.5|2793
1627002000000|2021-07-23 01:00:00|7182.7|7179.9|7173|7170.2|7184.2|7181.4|7162.2|7159.4|4371
1627005600000|2021-07-23 02:00:00|7173.4|7170.6|7158|7155.2|7174|7171.2|7152|7149.2|4328
1627009200000|2021-07-23 03:00:00|7158.8|7156|7158.8|7156|7163|7160.2|7138|7135.2|3794
1627012800000|2021-07-23 04:00:00|7158.9|7156.1|7157.8|7155|7161.2|7158.4|7149|7146.2|1517
1627016400000|2021-07-23 05:00:00|7157.7|7154.9|7144.7|7141.9|7166.6|7163.8|7142.6|7139.8|3227
1627020000000|2021-07-23 06:00:00|7144.6|7141.8|7159.5|7156.7|7165.6|7162.8|7143.5|7140.7|4133
1627023600000|2021-07-23 07:00:00|7159.9|7157.1|7163.4|7160.6|7186.3|7183.5|7156.4|7153.6|8664
1627027200000|2021-07-23 08:00:00|7164.4|7161.6|7174.9|7172.1|7185.2|7182.4|7139.4|7136.6|11765
1627030800000|2021-07-23 09:00:00|7175.3|7172.5|7176.9|7174.1|7201.2|7198.4|7163.3|7160.5|9977
1627034400000|2021-07-23 10:00:00|7176.5|7173.7|7166.7|7163.9|7187.2|7184.4|7158.1|7155.3|4972
1627038000000|2021-07-23 11:00:00|7166.2|7163.4|7177.6|7174.8|7179.2|7176.4|7156.2|7153.4|5257
1627041600000|2021-07-23 12:00:00|7177.1|7174.3|7159.2|7156.4|7189.4|7186.6|7153.2|7150.4|12415
1627045200000|2021-07-23 13:00:00|7159.1|7156.3|7135.4|7132.6|7177.2|7174.4|7130.5|7127.7|31755
1627048800000|2021-07-23 14:00:00|7136.2|7133.4|7146.1|7143.3|7177|7174.2|7132.4|7129.6|28692
1627052400000|2021-07-23 15:00:00|7145.3|7142.5|7168|7165.2|7179.2|7176.4|7141.3|7138.5|21017
1627056000000|2021-07-23 16:00:00|7168.5|7165.7|7190.1|7187.3|7194|7191.2|7165.3|7162.5|15052
1627059600000|2021-07-23 17:00:00|7191|7188.2|7187.1|7184.3|7196.1|7193.3|7180.7|7177.9|14424
1627063200000|2021-07-23 18:00:00|7186.2|7183.4|7192.6|7189.8|7202.2|7199.4|7166.3|7163.5|24303
1627066800000|2021-07-23 19:00:00|7192.1|7189.3|7193.8|7191|7197.8|7195|7187|7184.2|4881
1627070400000|2021-07-23 20:00:00|7193.7|7190.9|7207.7|7204.9|7212.7|7206.2|7190.8|7188|3269
1627250400000|2021-07-25 22:00:00|7199.6|7196.8|7217.2|7214.4|7228|7225.2|7199.6|7194.1|2606
1627254000000|2021-07-25 23:00:00|7216.8|7214|7218.1|7215.3|7223.2|7220.4|7210.2|7207.4|1068
1627257600000|2021-07-26 00:00:00|7217.3|7214.5|7180.8|7178|7218.1|7215.3|7177.9|7175.1|3535
1627261200000|2021-07-26 01:00:00|7179.8|7177|7178.9|7176.1|7190.9|7188.1|7156|7153.2|6512
1627264800000|2021-07-26 02:00:00|7179.8|7177|7156.8|7154|7181.9|7179.1|7149|7146.2|4193
1627268400000|2021-07-26 03:00:00|7156.3|7153.5|7147.7|7144.9|7159.8|7157|7143.8|7141|2639
1627272000000|2021-07-26 04:00:00|7148.1|7145.3|7149.7|7146.9|7156.1|7152.9|7144.6|7141.8|1445
1627275600000|2021-07-26 05:00:00|7149.3|7146.5|7121.1|7118.3|7150.7|7147.9|7097.8|7095|7484
1627279200000|2021-07-26 06:00:00|7120.7|7117.9|7095.2|7092.4|7121.6|7118.8|7089.5|7086.7|6417
1627282800000|2021-07-26 07:00:00|7095.3|7092.5|7101.7|7098.9|7118.8|7116|7086.1|7083.3|8295
1627286400000|2021-07-26 08:00:00|7102.5|7099.7|7089.9|7087.1|7102.5|7099.7|7042.8|7040|16865
1627290000000|2021-07-26 09:00:00|7090.8|7088|7151.4|7148.6|7159.3|7156.5|7086.8|7084|13327
1627293600000|2021-07-26 10:00:00|7151.3|7148.5|7143.3|7140.5|7167.4|7164.6|7130.4|7127.6|6965
1627297200000|2021-07-26 11:00:00|7143.7|7140.9|7155|7152.2|7159.5|7156.7|7143.3|7140.5|5522
1627300800000|2021-07-26 12:00:00|7154|7151.2|7178.5|7175.7|7198.1|7195.3|7150.1|7147.3|16491
1627304400000|2021-07-26 13:00:00|7178.1|7175.3|7161|7158.2|7194.8|7192|7134.6|7131.8|39649
1627308000000|2021-07-26 14:00:00|7160.7|7157.9|7146.4|7143.6|7215.8|7213|7103.1|7100.3|48543
1627311600000|2021-07-26 15:00:00|7147.4|7144.6|7148.5|7145.7|7181.2|7178.4|7141.4|7138.6|22815
1627315200000|2021-07-26 16:00:00|7149.2|7146.4|7150|7147.2|7156.7|7153.9|7125.2|7122.4|18197
1627318800000|2021-07-26 17:00:00|7149.7|7146.9|7188|7185.2|7189|7186.2|7149|7146.2|15642
1627322400000|2021-07-26 18:00:00|7187.8|7185|7206.4|7203.6|7210.5|7207.7|7163.5|7160.7|43908
1627326000000|2021-07-26 19:00:00|7206.5|7203.7|7203.2|7200.4|7206.5|7203.7|7191.2|7188.4|6082
1627329600000|2021-07-26 20:00:00|7203|7200.2|7205.6|7202.8|7209.1|7206.3|7199.6|7196.8|3620
1627336800000|2021-07-26 22:00:00|7207.5|7204.7|7205.3|7202.5|7210.2|7205.7|7198.9|7196.1|801
1627340400000|2021-07-26 23:00:00|7205|7202.2|7195.5|7192.7|7205.3|7202.5|7194.5|7191.7|1002
1627344000000|2021-07-27 00:00:00|7194.6|7191.8|7182.6|7179.8|7200.5|7197.7|7176.4|7173.6|2386
1627347600000|2021-07-27 01:00:00|7182.4|7179.6|7197.4|7194.6|7202.4|7199.6|7176.4|7173.6|4735
1627351200000|2021-07-27 02:00:00|7198.1|7195.3|7213.3|7210.5|7221.3|7216.6|7196.4|7193.6|6460
1627354800000|2021-07-27 03:00:00|7212.4|7209.6|7203.2|7200.4|7215.3|7212.5|7199.3|7196.5|3158
1627358400000|2021-07-27 04:00:00|7203.6|7200.8|7202.1|7199.3|7207|7204.2|7198.3|7195.5|1143
1627362000000|2021-07-27 05:00:00|7201.4|7198.6|7204.8|7202|7205.8|7203|7189|7186.2|3586
1627365600000|2021-07-27 06:00:00|7203.8|7201|7171|7168.2|7204.2|7201.4|7168.1|7165.3|5756
1627369200000|2021-07-27 07:00:00|7170.1|7167.3|7168.2|7165.4|7177|7174.2|7133.3|7130.5|11901
1627372800000|2021-07-27 08:00:00|7168.3|7165.5|7188.7|7185.9|7204.1|7201.3|7162.3|7159.5|14224
1627376400000|2021-07-27 09:00:00|7189.1|7186.3|7195.4|7192.6|7199.4|7196.6|7165.8|7163|9152
1627380000000|2021-07-27 10:00:00|7196.3|7193.5|7180.1|7177.3|7201.7|7198.9|7169.7|7166.9|5128
1627383600000|2021-07-27 11:00:00|7180.6|7177.8|7176.4|7173.6|7214.3|7211.5|7168.9|7166.1|10416
1627387200000|2021-07-27 12:00:00|7175.6|7172.8|7185.7|7182.9|7187.2|7184.4|7161.4|7158.6|18735
1627390800000|2021-07-27 13:00:00|7185.6|7182.8|7167.7|7164.9|7204.9|7202.1|7160.8|7158|29075
1627394400000|2021-07-27 14:00:00|7169.3|7166.5|7171.8|7169|7191.6|7188.8|7142.9|7140.1|31975
1627398000000|2021-07-27 15:00:00|7172.6|7169.8|7138.6|7135.8|7180.6|7177.8|7123.2|7120.4|30729
1627401600000|2021-07-27 16:00:00|7138.1|7135.3|7120.4|7117.6|7146.3|7143.5|7096.2|7093.4|26290
1627405200000|2021-07-27 17:00:00|7120.2|7117.4|7142.1|7139.3|7146.4|7143.6|7110.3|7107.5|16363
1627408800000|2021-07-27 18:00:00|7141.7|7138.9|7141.9|7139.1|7177.2|7174.4|7125.1|7122.3|30669
1627412400000|2021-07-27 19:00:00|7142.8|7140|7167.4|7164.6|7167.4|7164.6|7142.8|7140|5810
1627416000000|2021-07-27 20:00:00|7167.6|7164.8|7176|7173.2|7184.4|7181.6|7158.7|7155.9|6275
1627423200000|2021-07-27 22:00:00|7175.9|7173.1|7183.1|7180.3|7185.4|7181.3|7168.7|7165.9|1582
1627426800000|2021-07-27 23:00:00|7182.2|7179.4|7183.5|7180.7|7186.9|7184.1|7180.2|7177.4|1057
1627430400000|2021-07-28 00:00:00|7183.9|7181.1|7189.6|7186.8|7192.8|7190|7179|7175|2620
1627434000000|2021-07-28 01:00:00|7189.8|7187|7199.6|7196.8|7202.4|7199.6|7188.8|7186|4892
1627437600000|2021-07-28 02:00:00|7200.2|7197.4|7203.5|7200.7|7206.6|7203.8|7177.7|7174.9|5703
1627441200000|2021-07-28 03:00:00|7203.8|7201|7195.4|7192.6|7208.3|7205.5|7193.6|7190.8|3065
1627444800000|2021-07-28 04:00:00|7195.6|7192.8|7190.3|7187.5|7197.3|7194.5|7187.6|7184.8|1647
1627448400000|2021-07-28 05:00:00|7190.2|7187.4|7197.3|7194.5|7200.1|7197.3|7180.5|7177.7|3928
1627452000000|2021-07-28 06:00:00|7197.4|7194.6|7181.3|7178.5|7207.9|7205.1|7178.3|7175.5|5465
1627455600000|2021-07-28 07:00:00|7182|7179.2|7178.7|7175.9|7195.2|7192.4|7168.7|7165.9|6535
1627459200000|2021-07-28 08:00:00|7178.9|7176.1|7230.1|7227.3|7231.1|7228.3|7171.7|7168.9|16644
1627462800000|2021-07-28 09:00:00|7230|7227.2|7218.2|7215.4|7243|7240.2|7218.1|7215.3|10344
1627466400000|2021-07-28 10:00:00|7217.9|7215.1|7182.9|7180.1|7223.2|7220.4|7156.1|7153.3|11804
1627470000000|2021-07-28 11:00:00|7182.4|7179.6|7183.1|7180.3|7189|7186.2|7155.2|7152.4|8229
1627473600000|2021-07-28 12:00:00|7182.1|7179.3|7187.9|7185.1|7213|7210.2|7180.6|7177.8|13402
1627477200000|2021-07-28 13:00:00|7187.8|7183.8|7177.1|7174.3|7204.7|7201.9|7169.8|7167|22914
1627480800000|2021-07-28 14:00:00|7177.8|7175|7172.2|7169.4|7205.9|7203.1|7162.1|7159.3|35266
1627484400000|2021-07-28 15:00:00|7172.1|7169.3|7205.7|7202.9|7215.1|7212.3|7156.9|7154.1|41126
1627488000000|2021-07-28 16:00:00|7205.9|7203.1|7208|7205.2|7212.5|7209.7|7191.1|7188.3|13246
1627491600000|2021-07-28 17:00:00|7209|7206.2|7213.4|7210.6|7239.3|7236.5|7206.1|7203.3|15397
1627495200000|2021-07-28 18:00:00|7213.1|7210.3|7216.9|7214.1|7235.9|7233.1|7201.4|7198.6|27869
1627498800000|2021-07-28 19:00:00|7217.6|7214.8|7205.5|7202.7|7221.9|7219.1|7200.5|7197.7|7808
1627502400000|2021-07-28 20:00:00|7205.1|7202.3|7219.7|7216.9|7222.2|7219.4|7202.8|7200|3777
1627509600000|2021-07-28 22:00:00|7222.1|7219.3|7224.1|7221.3|7228.1|7225.3|7219.1|7216.3|725
1627513200000|2021-07-28 23:00:00|7224.4|7221.6|7223.3|7220.5|7224.9|7222.1|7218|7215.2|699
1627516800000|2021-07-29 00:00:00|7223|7220.2|7215.9|7213.1|7227|7224.2|7210.9|7208.1|2328
1627520400000|2021-07-29 01:00:00|7216.2|7213.4|7225.8|7223|7227.8|7225|7208|7205.2|3844
1627524000000|2021-07-29 02:00:00|7225.7|7222.9|7251.4|7248.6|7256.6|7253.8|7225|7222.2|5509
1627527600000|2021-07-29 03:00:00|7251.7|7248.9|7243.7|7240.9|7255.9|7253.1|7242.8|7240|2898
1627531200000|2021-07-29 04:00:00|7244|7241.2|7246.4|7243.6|7249.4|7246.6|7243.5|7240.7|927
1627534800000|2021-07-29 05:00:00|7246.6|7243.8|7257.8|7255|7264.4|7261.6|7242.6|7239.8|3809
1627538400000|2021-07-29 06:00:00|7257.5|7254.7|7265.2|7262.4|7268.2|7265.4|7251.5|7248.7|3367
1627542000000|2021-07-29 07:00:00|7265.4|7262.6|7280.7|7277.9|7291.5|7288.7|7264.2|7261.4|9866
1627545600000|2021-07-29 08:00:00|7279.8|7277|7286.1|7283.3|7307.8|7305|7277|7274.2|9498
1627549200000|2021-07-29 09:00:00|7286.4|7283.6|7265.2|7262.4|7290.7|7287.9|7253.9|7251.1|9145
1627552800000|2021-07-29 10:00:00|7264.3|7261.5|7239.3|7236.5|7267.5|7264.7|7231.3|7228.5|10815
1627556400000|2021-07-29 11:00:00|7239.9|7237.1|7263|7260.2|7268.7|7265.9|7231.9|7229.1|8207
1627560000000|2021-07-29 12:00:00|7263.7|7260.9|7250.6|7247.8|7268.2|7265.4|7240.3|7237.5|13690
1627563600000|2021-07-29 13:00:00|7250.8|7248|7257.8|7255|7287.1|7284.3|7234.9|7232.1|28718
1627567200000|2021-07-29 14:00:00|7258.2|7255.4|7289.3|7286.5|7294.9|7292.1|7243|7240.2|26062
1627570800000|2021-07-29 15:00:00|7289.6|7286.8|7310.7|7307.9|7316.5|7313.7|7274.6|7271.8|25996
1627574400000|2021-07-29 16:00:00|7310.8|7308|7312.9|7310.1|7328.4|7325.6|7305|7302.2|23118
1627578000000|2021-07-29 17:00:00|7312.7|7309.9|7308.8|7306|7312.7|7309.9|7292|7289.2|12866
1627581600000|2021-07-29 18:00:00|7308.6|7305.8|7340.2|7337.4|7345.2|7342.4|7305.8|7303|29051
1627585200000|2021-07-29 19:00:00|7339.5|7336.7|7339.8|7337|7346.1|7343.3|7334.5|7331.7|5273
1627588800000|2021-07-29 20:00:00|7339.9|7337.1|7319.9|7317.1|7341.1|7338.3|7315|7312.2|4434
1627596000000|2021-07-29 22:00:00|7319.7|7315.7|7318.4|7315.6|7328.1|7325.3|7315|7312.2|959
1627599600000|2021-07-29 23:00:00|7318.7|7315.9|7308.3|7305.5|7319.2|7316.4|7307.3|7304.5|988
1627603200000|2021-07-30 00:00:00|7308.6|7305.8|7303.8|7301|7319.9|7317.1|7303.8|7301|3565
1627606800000|2021-07-30 01:00:00|7303.7|7300.9|7300.8|7298|7307.8|7305|7289.8|7287|5200
1627610400000|2021-07-30 02:00:00|7301.1|7298.3|7290|7287.2|7305.5|7302.7|7279.7|7276.9|4848
1627614000000|2021-07-30 03:00:00|7290.5|7287.7|7295.6|7292.8|7303.5|7300.7|7289.7|7286.9|2177
1627617600000|2021-07-30 04:00:00|7295.1|7292.3|7297.5|7294.7|7298.6|7295.8|7291.7|7288.9|864
1627621200000|2021-07-30 05:00:00|7297.3|7294.5|7281.1|7278.3|7300.5|7297.7|7271.8|7269|5332
1627624800000|2021-07-30 06:00:00|7280.6|7277.8|7296.3|7293.5|7299.1|7296.3|7277.3|7274.5|3003
1627628400000|2021-07-30 07:00:00|7296.6|7293.8|7311.4|7308.6|7312.4|7309.6|7292.3|7289.5|5822
1627632000000|2021-07-30 08:00:00|7311.2|7308.4|7323.2|7320.4|7340.2|7337.4|7300.6|7297.8|10316
1627635600000|2021-07-30 09:00:00|7322.8|7320|7310.4|7307.6|7327.1|7324.3|7286.1|7283.3|6459
1627639200000|2021-07-30 10:00:00|7310.2|7307.4|7320|7317.2|7320|7317.2|7301.6|7298.8|4063
1627642800000|2021-07-30 11:00:00|7320.2|7317.4|7319.3|7316.5|7334.6|7331.8|7311.1|7308.3|5677
1627646400000|2021-07-30 12:00:00|7319.4|7316.6|7332.6|7329.8|7333.6|7330.8|7317.2|7314.4|8011
1627650000000|2021-07-30 13:00:00|7332.9|7330.1|7361.2|7358.4|7365|7362.2|7302.2|7299.4|38806
1627653600000|2021-07-30 14:00:00|7361|7358.2|7326.3|7323.5|7370|7367.2|7306.7|7303.9|32653
1627657200000|2021-07-30 15:00:00|7326.1|7323.3|7355|7352.2|7357|7354.2|7322.5|7319.7|19608
1627660800000|2021-07-30 16:00:00|7355.7|7352.9|7375.8|7373|7381.2|7378.4|7351.8|7349|15615
1627664400000|2021-07-30 17:00:00|7376.4|7373.6|7390.3|7387.5|7395.9|7393.1|7364.3|7361.5|18857
1627668000000|2021-07-30 18:00:00|7390.9|7388.1|7355.9|7353.1|7397.5|7394.7|7334.5|7331.7|40293
1627671600000|2021-07-30 19:00:00|7356.1|7353.3|7348.4|7345.6|7367.1|7364.3|7344.6|7341.8|7567
1627675200000|2021-07-30 20:00:00|7348.1|7345.3|7355.8|7345.8|7355.8|7352.4|7338.1|7335.3|3200
1627855200000|2021-08-01 22:00:00|7351.4|7348.6|7350.3|7347.5|7362|7357.6|7338.8|7336|2128
1627858800000|2021-08-01 23:00:00|7350|7347.2|7340.2|7337.4|7354.4|7349.5|7338.4|7335.6|1432
1627862400000|2021-08-02 00:00:00|7339.6|7336.8|7317.8|7315|7342.2|7339.4|7314.9|7312.1|3395
1627866000000|2021-08-02 01:00:00|7318.1|7315.3|7261|7258.2|7328.1|7325.3|7255|7252.2|11971
1627869600000|2021-08-02 02:00:00|7261.5|7258.7|7268.9|7266.1|7273.7|7270.9|7244.7|7241.9|8937
1627873200000|2021-08-02 03:00:00|7269.9|7267.1|7280.8|7278|7285|7282.2|7265.6|7262.8|2949
1627876800000|2021-08-02 04:00:00|7281.5|7278.7|7295.7|7292.9|7297.2|7294.4|7279.7|7276.9|1823
1627880400000|2021-08-02 05:00:00|7295.2|7292.4|7280.6|7277.8|7301.6|7298.8|7273.3|7270.5|4100
1627884000000|2021-08-02 06:00:00|7279.6|7276.8|7293.7|7290.9|7298.7|7295.9|7274.5|7271.7|4015
1627887600000|2021-08-02 07:00:00|7293.9|7291.1|7267|7264.2|7309.2|7306.4|7266|7263.2|7182
1627891200000|2021-08-02 08:00:00|7267.2|7264.4|7294.7|7291.9|7301.9|7299.1|7260.7|7257.9|9905
1627894800000|2021-08-02 09:00:00|7294.1|7291.3|7266.1|7263.3|7294.1|7291.3|7265.1|7262.3|6587
1627898400000|2021-08-02 10:00:00|7265.9|7263.1|7235.6|7232.8|7267.1|7264.3|7235.1|7232.3|11553
1627902000000|2021-08-02 11:00:00|7235.3|7232.5|7266.2|7263.4|7272.7|7269.9|7233.8|7231|9239
1627905600000|2021-08-02 12:00:00|7265.4|7262.6|7276.6|7273.8|7288.7|7285.9|7244.6|7241.8|13263
1627909200000|2021-08-02 13:00:00|7277.2|7274.4|7273.1|7270.3|7305.4|7302.6|7262.3|7259.5|26856
1627912800000|2021-08-02 14:00:00|7272.8|7270|7123.8|7121|7281.1|7278.3|7111.2|7108.1|62730
1627916400000|2021-08-02 15:00:00|7123|7120.2|7046.4|7043.6|7137.5|7134.7|7040.4|7037.6|76439
1627920000000|2021-08-02 16:00:00|7046.7|7043.9|7084.7|7081.9|7097.5|7094.7|7028.9|7026.1|42899
1627923600000|2021-08-02 17:00:00|7084.2|7081.4|7085.4|7082.6|7101.9|7099.1|7066.4|7063.6|19769
1627927200000|2021-08-02 18:00:00|7085.1|7082.3|7097|7094.2|7104.4|7101.6|7077.9|7075.1|27105
1627930800000|2021-08-02 19:00:00|7097.6|7094.8|7106|7103.2|7114.2|7111.4|7092.3|7089.5|5612
1627934400000|2021-08-02 20:00:00|7106.2|7103.4|7119.6|7116.8|7123.1|7120.3|7106|7103.2|2885
1627941600000|2021-08-02 22:00:00|7129.3|7126.5|7114.7|7111.9|7130.3|7127.5|7114.7|7111.9|1135
1627945200000|2021-08-02 23:00:00|7115|7112.2|7108.4|7105.6|7120.9|7118.1|7106.6|7103.8|1215
1627948800000|2021-08-03 00:00:00|7108.6|7105.8|7136.3|7133.5|7141.8|7139|7108.6|7105.8|3966
1627952400000|2021-08-03 01:00:00|7136.8|7134|7114.5|7111.7|7137|7134.2|7111|7108.2|5914
1627956000000|2021-08-03 02:00:00|7113.9|7111.1|7096.4|7093.6|7117.4|7114.6|7091.1|7088.3|6926
1627959600000|2021-08-03 03:00:00|7096.1|7093.3|7095.3|7092.5|7104.3|7101.5|7083.4|7080.6|3886
1627963200000|2021-08-03 04:00:00|7095.5|7092.7|7088.2|7085.4|7099.5|7096.7|7084|7081.2|2507
1627966800000|2021-08-03 05:00:00|7088.4|7085.6|7083.6|7080.8|7100.4|7097.6|7074.4|7071.6|4482
1627970400000|2021-08-03 06:00:00|7083.8|7081|7080.3|7077.5|7094.1|7091.3|7066.8|7064|5644
1627974000000|2021-08-03 07:00:00|7081.3|7078.5|7106.4|7103.6|7121.2|7118.4|7067.5|7064.7|11327
1627977600000|2021-08-03 08:00:00|7107.2|7104.4|7150.1|7147.3|7150.1|7147.3|7106.7|7103.9|11921
1627981200000|2021-08-03 09:00:00|7149.8|7147|7155.2|7152.4|7163.3|7160.5|7136.8|7134|10574
1627984800000|2021-08-03 10:00:00|7154.2|7151.4|7129.2|7126.4|7155.2|7152.4|7124.2|7121.4|7891
1627988400000|2021-08-03 11:00:00|7128.2|7125.4|7102.8|7100|7135.1|7132.3|7101.1|7098.3|10148
1627992000000|2021-08-03 12:00:00|7102.6|7099.8|6949.8|6947|7113.3|7110.5|6919.8|6917|59767
1627995600000|2021-08-03 13:00:00|6949.3|6946.5|6911.2|6908.4|7001.5|6998.7|6894.5|6891.7|73131
1627999200000|2021-08-03 14:00:00|6910.9|6908.1|6957.9|6955.1|7021.9|7019.1|6901.4|6898.5|61453
1628002800000|2021-08-03 15:00:00|6958.6|6955.8|7044.8|7042|7053|7050.2|6956.9|6954.1|38827
1628006400000|2021-08-03 16:00:00|7045|7042.2|7040.5|7037.7|7057.8|7055|7026.5|7023.7|24469
1628010000000|2021-08-03 17:00:00|7040.7|7037.9|7027.4|7024.6|7046.2|7043.4|7008.7|7005.9|18634
1628013600000|2021-08-03 18:00:00|7027.7|7024.9|7045.1|7042.3|7046.8|7044|7008.9|7006.1|26182
1628017200000|2021-08-03 19:00:00|7044.8|7042|7036.3|7033.5|7047.8|7045|7030.5|7027.7|4146
1628020800000|2021-08-03 20:00:00|7035.8|7033|6998.2|6995.4|7041.7|7038.9|6993.7|6990.9|18088
1628028000000|2021-08-03 22:00:00|7022.2|7019.4|7020.9|7018.1|7023.3|7020.1|7003.7|7000.9|1622
1628031600000|2021-08-03 23:00:00|7021.1|7018.3|7015.8|7013|7022.3|7019.5|7012.8|7010|709
1628035200000|2021-08-04 00:00:00|7016.5|7013.7|6995.5|6992.7|7024.5|7021.7|6990|6987.2|3178
1628038800000|2021-08-04 01:00:00|6995|6992.2|7000.7|6997.9|7005.7|7002.9|6982.7|6979.9|4875
1628042400000|2021-08-04 02:00:00|7000.4|6997.6|7014.6|7011.8|7023.6|7020.8|6998.7|6995.9|5692
1628046000000|2021-08-04 03:00:00|7013.9|7011.1|7022.3|7019.5|7028.3|7025.5|7013.1|7010.3|2543
1628049600000|2021-08-04 04:00:00|7022.1|7019.3|7024.5|7021.7|7027.7|7024.9|7018.5|7015.7|1405
1628053200000|2021-08-04 05:00:00|7024.2|7021.4|7009.7|7006.9|7024.2|7021.4|7004.4|7001.6|2725
1628056800000|2021-08-04 06:00:00|7009.9|7007.1|7014.8|7012|7026.9|7024.1|7006.6|7003.8|4320
1628060400000|2021-08-04 07:00:00|7014.6|7011.8|7040.3|7037.5|7050.8|7048|6996.6|6993.8|10216
1628064000000|2021-08-04 08:00:00|7040.6|7037.8|7019.5|7016.7|7056.3|7053.5|7002.8|7000|12336
1628067600000|2021-08-04 09:00:00|7019.8|7017|7014.2|7011.4|7034.2|7031.4|6997.7|6994.9|7020
1628071200000|2021-08-04 10:00:00|7014.4|7011.6|6995.4|6992.6|7015.2|7012.4|6982.4|6979.6|7948
1628074800000|2021-08-04 11:00:00|6995.8|6993|6895.9|6893.1|6996.6|6993.8|6891.4|6888.6|24265
1628078400000|2021-08-04 12:00:00|6895.6|6892.8|6901.6|6898.8|6932.9|6929.8|6877.7|6874.9|40743
1628082000000|2021-08-04 13:00:00|6901.2|6898.4|6858.4|6855.6|6910.9|6908.1|6798.6|6795.8|99523
1628085600000|2021-08-04 14:00:00|6860.6|6850.6|6875.8|6873|6916.4|6913.6|6816|6811.4|73570
1628089200000|2021-08-04 15:00:00|6875.6|6872.8|6793.5|6790.7|6904.5|6901.7|6782.8|6780|51670
1628092800000|2021-08-04 16:00:00|6793.2|6790.4|6797.1|6794.3|6835.4|6832.6|6770.2|6767.4|41446
1628096400000|2021-08-04 17:00:00|6797.3|6794.5|6826.9|6824.1|6839.4|6836.6|6787.1|6784.3|29231
1628100000000|2021-08-04 18:00:00|6826.4|6823.6|6779.1|6776.3|6831.8|6829|6776.1|6773.3|36113
1628103600000|2021-08-04 19:00:00|6779.5|6776.7|6774.8|6772|6789.8|6787|6770.3|6767.5|10327
1628107200000|2021-08-04 20:00:00|6774.5|6771.7|6784.4|6781.6|6784.4|6781.6|6772|6769.2|2832
1628114400000|2021-08-04 22:00:00|6784.2|6781.4|6784.8|6782|6792.2|6789.4|6775.4|6772.6|1804
1628118000000|2021-08-04 23:00:00|6784.3|6781.5|6790.3|6787.5|6793.6|6790.8|6782.8|6780|973
1628121600000|2021-08-05 00:00:00|6790.7|6787.9|6806.7|6803.9|6817|6814.2|6790.3|6787.5|4289
1628125200000|2021-08-05 01:00:00|6807|6804.2|6815.1|6812.3|6822.2|6819.4|6803.6|6800.8|5156
1628128800000|2021-08-05 02:00:00|6814.9|6812.1|6817.6|6814.8|6827.6|6824.8|6811.6|6808.8|3000
1628132400000|2021-08-05 03:00:00|6818.1|6815.3|6824.5|6821.7|6831.3|6828.5|6816.6|6813.8|2227
1628136000000|2021-08-05 04:00:00|6824.3|6821.5|6817.9|6815.1|6824.5|6821.7|6814.9|6812.1|1487
1628139600000|2021-08-05 05:00:00|6818.1|6815.3|6801.9|6799.1|6830.9|6828.1|6797.9|6795.1|4182
1628143200000|2021-08-05 06:00:00|6801.4|6798.6|6755.4|6752.6|6805.6|6802.8|6740.9|6738.1|11691
1628146800000|2021-08-05 07:00:00|6755.8|6753|6793.6|6790.8|6801.8|6799|6754.1|6751.3|11104
1628150400000|2021-08-05 08:00:00|6793.8|6791|6816.6|6813.8|6818|6815.2|6755.1|6752.3|15015
1628154000000|2021-08-05 09:00:00|6816.4|6813.6|6864|6861.2|6864|6861.2|6808.6|6805.8|16218
1628157600000|2021-08-05 10:00:00|6864.3|6861.5|6795.5|6792.7|6868|6865.2|6787.2|6784.4|14930
1628161200000|2021-08-05 11:00:00|6795.9|6793.1|6781.8|6779|6821.4|6818.6|6756.7|6753.9|20044
1628164800000|2021-08-05 12:00:00|6781.6|6778.8|6823.2|6820.4|6853.7|6850.9|6777.8|6775|24360
1628168400000|2021-08-05 13:00:00|6823.4|6820.6|6849.2|6846.4|6850.9|6848.1|6769.6|6766.8|50047
1628172000000|2021-08-05 14:00:00|6849.4|6846.6|6847|6844.2|6876.6|6873.8|6809.5|6806.7|42470
1628175600000|2021-08-05 15:00:00|6847.4|6844.6|6872.1|6869.3|6914.5|6911.7|6831.7|6828.9|38529
1628179200000|2021-08-05 16:00:00|6872.3|6869.5|6876|6873.2|6887|6884.2|6857.5|6854.7|19916
1628182800000|2021-08-05 17:00:00|6876.3|6873.5|6882.5|6879.7|6899.7|6896.9|6874|6871.2|11497
1628186400000|2021-08-05 18:00:00|6883.2|6880.4|6888.1|6885.3|6892.3|6889.5|6861|6858.2|29591
1628190000000|2021-08-05 19:00:00|6888.5|6885.7|6901.4|6898.6|6902.4|6899.6|6877.3|6874.5|8194
1628193600000|2021-08-05 20:00:00|6901.2|6898.4|6890.8|6888|6906.2|6901.3|6889.8|6887|3340
1628200800000|2021-08-05 22:00:00|6892.3|6889.5|6893.3|6890.5|6896.3|6893.5|6885|6882.2|941
1628204400000|2021-08-05 23:00:00|6893.7|6890.9|6884.7|6881.9|6895.3|6892.5|6884.2|6881.4|730
1628208000000|2021-08-06 00:00:00|6885|6882.2|6879.6|6876.8|6895.9|6893.1|6876.9|6874.1|1937
1628211600000|2021-08-06 01:00:00|6879.8|6877|6879.1|6876.3|6883.3|6880.5|6867.9|6865.1|3455
1628215200000|2021-08-06 02:00:00|6878.7|6875.9|6894.1|6891.3|6899.5|6896.7|6874.9|6872.1|3111
1628218800000|2021-08-06 03:00:00|6894.8|6892|6899.3|6896.5|6905.8|6903|6890.7|6887.9|2184
1628222400000|2021-08-06 04:00:00|6899.8|6897|6899|6896.2|6906.5|6903.7|6895.8|6893|1013
1628226000000|2021-08-06 05:00:00|6898.8|6896|6918|6915.2|6920.3|6917.5|6891.3|6888.5|3507
1628229600000|2021-08-06 06:00:00|6918.4|6915.6|6934.9|6932.1|6944.6|6941.8|6911.3|6908.5|6876
1628233200000|2021-08-06 07:00:00|6935.9|6933.1|6919.2|6916.4|6952.8|6950|6914.9|6912.1|7135
1628236800000|2021-08-06 08:00:00|6919.6|6916.8|6923|6920.2|6943.1|6940.3|6906.4|6903.6|9409
1628240400000|2021-08-06 09:00:00|6922.7|6919.9|6924.4|6921.6|6933.7|6930.9|6913.3|6910.5|5122
1628244000000|2021-08-06 10:00:00|6925.7|6922.9|6973.7|6970.9|6984.7|6981.5|6919.4|6916.6|12616
1628247600000|2021-08-06 11:00:00|6973.5|6970.7|6965.4|6962.6|6997.4|6994.6|6960.6|6957.8|10469
1628251200000|2021-08-06 12:00:00|6965.7|6962.9|6981.8|6979|6992.4|6989.6|6928.5|6925.7|30150
1628254800000|2021-08-06 13:00:00|6982.3|6979.5|6867.2|6864.4|7000.8|6998|6839.2|6836.4|68412
1628258400000|2021-08-06 14:00:00|6867.8|6865|6826|6823.2|6928.8|6926|6798.9|6796.1|84263
1628262000000|2021-08-06 15:00:00|6825.6|6822.8|6816.5|6813.7|6859.4|6856.6|6770.8|6768|52343
1628265600000|2021-08-06 16:00:00|6816.8|6814|6815.9|6813.1|6852|6849.2|6809.8|6807|28560
1628269200000|2021-08-06 17:00:00|6816.2|6813.4|6849.2|6846.4|6853.3|6850.5|6813.9|6811.1|24657
1628272800000|2021-08-06 18:00:00|6848.9|6846.1|6791.7|6788.9|6869.6|6866.8|6785.7|6782.9|53663
1628276400000|2021-08-06 19:00:00|6791.4|6788.6|6802.3|6799.5|6804.3|6801.5|6790|6787.2|6202
1628280000000|2021-08-06 20:00:00|6801.7|6798.9|6779.7|6769.7|6803.5|6800.7|6775.1|6769.5|3873
1628460000000|2021-08-08 22:00:00|6773.3|6769.3|6685.9|6683.1|6773.3|6769.3|6659.2|6656.4|11220
1628463600000|2021-08-08 23:00:00|6686.4|6683.6|6708|6705.2|6715|6712.2|6669.5|6666.7|5419
1628467200000|2021-08-09 00:00:00|6707.9|6705.1|6696|6693.2|6707.9|6705.1|6677.3|6674.5|4961
1628470800000|2021-08-09 01:00:00|6696.7|6693.9|6664.8|6662|6714|6711.2|6663|6660.2|8606
1628474400000|2021-08-09 02:00:00|6664.5|6661.7|6669|6666.2|6696|6693.2|6659|6656.2|5355
1628478000000|2021-08-09 03:00:00|6669.3|6666.5|6683.3|6680.5|6685.3|6682.5|6668|6665.2|2894
1628481600000|2021-08-09 04:00:00|6683.6|6680.8|6683.3|6680.5|6692.8|6690|6678.9|6676.1|2089
1628485200000|2021-08-09 05:00:00|6682.6|6679.8|6667.9|6665.1|6689.2|6686.4|6666.7|6663.9|3123
1628488800000|2021-08-09 06:00:00|6667.7|6664.9|6653|6650.2|6667.9|6665.1|6639.9|6637.1|7298
1628492400000|2021-08-09 07:00:00|6652.9|6650.1|6587.9|6585.1|6655.2|6652.4|6587.5|6584.7|16562
1628496000000|2021-08-09 08:00:00|6588.5|6585.7|6538.5|6535.7|6592.9|6590.1|6528.5|6525.7|23253
1628499600000|2021-08-09 09:00:00|6537.5|6534.7|6548.2|6545.4|6550.3|6547.5|6505.5|6502.7|22813
1628503200000|2021-08-09 10:00:00|6547.5|6544.7|6532.2|6529.4|6574.2|6571.4|6518.2|6515.4|14975
1628506800000|2021-08-09 11:00:00|6532.5|6529.7|6573.7|6570.9|6577.1|6574.3|6511.2|6508.4|25389
1628510400000|2021-08-09 12:00:00|6573.1|6570.3|6572.7|6569.9|6588.1|6585.3|6510.7|6507.9|39114
1628514000000|2021-08-09 13:00:00|6572.2|6569.4|6623.4|6620.6|6647.1|6644.3|6572.1|6569.3|52922
1628517600000|2021-08-09 14:00:00|6622.7|6619.9|6571.4|6568.6|6633.4|6630.6|6546.4|6543.6|47893
1628521200000|2021-08-09 15:00:00|6571|6568.2|6629.8|6627|6652.8|6650|6565.5|6562.7|55507
1628524800000|2021-08-09 16:00:00|6629.3|6626.5|6633.5|6630.7|6663.8|6661|6621.2|6618.4|23377
1628528400000|2021-08-09 17:00:00|6633.3|6630.5|6614|6611.2|6657.2|6654.4|6611.7|6608.9|30686
1628532000000|2021-08-09 18:00:00|6613.8|6611|6655.7|6652.9|6658.4|6655.6|6583.8|6581|68357
1628535600000|2021-08-09 19:00:00|6655.4|6652.6|6662.7|6659.9|6675|6672.2|6654.7|6651.9|5407
1628539200000|2021-08-09 20:00:00|6662.5|6659.7|6667.1|6664.3|6671.7|6668.9|6659.6|6656.8|2198
1628546400000|2021-08-09 22:00:00|6667.5|6664.7|6682.2|6679.4|6683.4|6680.6|6665.6|6661.7|1728
1628550000000|2021-08-09 23:00:00|6681.9|6679.1|6679.2|6676.4|6683.2|6680.4|6671.2|6668.4|844
1628553600000|2021-08-10 00:00:00|6678.9|6676.1|6665.2|6662.4|6684.8|6682|6661.2|6658.4|2540
1628557200000|2021-08-10 01:00:00|6665.5|6662.7|6643.3|6640.5|6688.1|6685.3|6640.6|6637.8|8215
1628560800000|2021-08-10 02:00:00|6643.6|6640.8|6661.5|6658.7|6666|6663.2|6638.6|6635.8|4394
1628564400000|2021-08-10 03:00:00|6661.4|6658.6|6675.2|6672.4|6680.8|6678|6656.5|6653.7|2630
1628568000000|2021-08-10 04:00:00|6674.2|6671.4|6680.2|6677.4|6681.2|6678.4|6670.8|6668|1378
1628571600000|2021-08-10 05:00:00|6679.2|6676.4|6716.2|6713.4|6719.9|6717.1|6668.9|6666.1|6902
1628575200000|2021-08-10 06:00:00|6716.6|6713.8|6729.5|6726.7|6738.8|6736|6707.5|6704.7|5683
1628578800000|2021-08-10 07:00:00|6729.2|6726.4|6760.8|6758|6783.2|6780.4|6724.5|6721.7|12637
1628582400000|2021-08-10 08:00:00|6760.9|6758.1|6774.8|6772|6783.9|6781.1|6741.7|6738.9|11226
1628586000000|2021-08-10 09:00:00|6774.6|6771.8|6711.8|6709|6776.6|6773.8|6710.8|6708|11575
1628589600000|2021-08-10 10:00:00|6712.2|6709.4|6750.9|6748.1|6757.1|6754.3|6701.1|6698.3|8412
1628593200000|2021-08-10 11:00:00|6751.4|6748.6|6742.7|6739.9|6772|6769.2|6738.1|6735.3|10375
1628596800000|2021-08-10 12:00:00|6743.7|6740.9|6733.3|6730.5|6761.3|6758.5|6688|6685.2|26642
1628600400000|2021-08-10 13:00:00|6732.4|6729.6|6805.3|6802.5|6805.9|6803.1|6699.9|6697.1|45363
1628604000000|2021-08-10 14:00:00|6805.7|6802.9|6852.2|6849.4|6866.7|6863.9|6801.9|6799.1|57901
1628607600000|2021-08-10 15:00:00|6852.5|6849.7|6831.7|6828.9|6862.9|6860.1|6819.1|6816.3|32597
1628611200000|2021-08-10 16:00:00|6832.1|6829.3|6853.4|6850.6|6873.3|6870.5|6831.7|6828.9|20237
1628614800000|2021-08-10 17:00:00|6853|6850.2|6837.3|6834.5|6862|6859.2|6837|6834.2|13552
1628618400000|2021-08-10 18:00:00|6836.9|6834.1|6837.9|6835.1|6844.3|6841.5|6807.7|6804.9|44153
1628622000000|2021-08-10 19:00:00|6837.5|6834.7|6825.7|6822.9|6838.5|6835.7|6824.2|6821.4|8897
1628625600000|2021-08-10 20:00:00|6825.8|6823|6834.5|6831.7|6838.2|6835.4|6822.3|6819.5|4094
1628632800000|2021-08-10 22:00:00|6836.1|6832.1|6826.3|6823.5|6839.5|6836.7|6826|6823.2|909
1628636400000|2021-08-10 23:00:00|6826.5|6823.7|6832.4|6829.6|6835.1|6832.3|6822.5|6819.7|727
1628640000000|2021-08-11 00:00:00|6832.1|6829.3|6819.9|6817.1|6841.1|6838.3|6815.9|6813.1|4180
1628643600000|2021-08-11 01:00:00|6820.2|6817.4|6813.2|6810.4|6829.4|6826.6|6807.5|6804.7|4363
1628647200000|2021-08-11 02:00:00|6813.9|6811.1|6805.2|6802.4|6820.9|6818.1|6797.6|6794.8|4081
1628650800000|2021-08-11 03:00:00|6805.1|6802.3|6798.2|6795.4|6805.6|6802.8|6776.9|6774.1|4928
1628654400000|2021-08-11 04:00:00|6798.6|6795.8|6796.2|6793.4|6800.1|6797.3|6785.9|6783.1|1516
1628658000000|2021-08-11 05:00:00|6796.5|6793.7|6813.5|6810.7|6817.5|6814.7|6795.2|6792.4|2986
1628661600000|2021-08-11 06:00:00|6813|6810.2|6852.1|6849.3|6852.1|6849.3|6810.9|6808.1|7932
1628665200000|2021-08-11 07:00:00|6851.7|6848.9|6825.8|6823|6863.7|6860.9|6825.4|6822.6|7449
1628668800000|2021-08-11 08:00:00|6825.9|6823.1|6814.3|6811.5|6842.4|6839.6|6809.6|6806.8|11526
1628672400000|2021-08-11 09:00:00|6814.8|6812|6822.4|6819.6|6823.4|6820.6|6794.8|6792|6536
1628676000000|2021-08-11 10:00:00|6822.9|6820.1|6734.5|6731.7|6840|6837.2|6690.9|6688.1|27679
1628679600000|2021-08-11 11:00:00|6734.1|6731.3|6720.1|6717.3|6747.5|6744.7|6717.7|6714.9|8662
1628683200000|2021-08-11 12:00:00|6720|6717.2|6740.4|6737.6|6775.4|6772.6|6652.7|6649.9|43518
1628686800000|2021-08-11 13:00:00|6739.9|6737.1|6722|6719.2|6770.7|6767.9|6685.5|6682.7|40925
1628690400000|2021-08-11 14:00:00|6722.4|6719.6|6776|6773.2|6798.8|6796|6706.6|6703.8|52515
1628694000000|2021-08-11 15:00:00|6776.6|6773.8|6750.8|6748|6796.8|6794|6723.1|6720.3|35581
1628697600000|2021-08-11 16:00:00|6751|6748.2|6868.4|6865.6|6873.9|6871.1|6739.8|6737|30837
1628701200000|2021-08-11 17:00:00|6868.3|6865.5|6903.1|6900.3|6924.4|6921.6|6867.9|6865.1|46496
1628704800000|2021-08-11 18:00:00|6902.7|6899.9|6910|6907.2|6915.2|6912.4|6889.7|6886.9|41047
1628708400000|2021-08-11 19:00:00|6909.6|6906.8|6914.6|6911.8|6917.6|6914.8|6905.6|6902.8|4358
1628712000000|2021-08-11 20:00:00|6915|6912.2|6922.2|6919.4|6924.9|6922.1|6914|6911.2|5307
1628719200000|2021-08-11 22:00:00|6920.3|6916.3|6917.9|6915.1|6922.7|6919.9|6913.1|6910.3|885
1628722800000|2021-08-11 23:00:00|6917.5|6914.7|6915.5|6912.7|6919.5|6916.7|6914.5|6911.7|556
1628726400000|2021-08-12 00:00:00|6916|6913.2|6901.9|6899.1|6922.8|6920|6900.8|6898|1976
1628730000000|2021-08-12 01:00:00|6902|6899.2|6911.4|6908.6|6925.4|6922.6|6896.8|6894|3833
1628733600000|2021-08-12 02:00:00|6912.4|6909.6|6916.4|6913.6|6920.8|6918|6905.4|6902.6|2258
1628737200000|2021-08-12 03:00:00|6916.5|6913.7|6912.3|6909.5|6933.9|6931.1|6911.3|6908.5|2905
1628740800000|2021-08-12 04:00:00|6912.9|6910.1|6908.3|6905.5|6917.3|6914.5|6907.3|6904.5|1038
1628744400000|2021-08-12 05:00:00|6908.4|6905.6|6903.9|6901.1|6918.9|6916.1|6900.8|6898|2328
1628748000000|2021-08-12 06:00:00|6903.4|6900.6|6888.9|6886.1|6910.8|6908|6882.4|6879.6|5111
1628751600000|2021-08-12 07:00:00|6888.7|6885.9|6922.2|6919.4|6929.2|6926.4|6879.8|6877|8043
1628755200000|2021-08-12 08:00:00|6923.6|6920.8|6916.2|6913.4|6929.6|6926.8|6890.2|6887.4|9507
1628758800000|2021-08-12 09:00:00|6915.8|6913|6932.7|6929.9|6945.8|6943|6896.7|6893.9|10655
1628762400000|2021-08-12 10:00:00|6932.3|6929.5|6891.9|6889.1|6937.3|6934.5|6884.9|6882.1|7945
1628766000000|2021-08-12 11:00:00|6892.3|6889.5|6869.5|6866.7|6895.9|6893.1|6860.7|6857.9|9781
1628769600000|2021-08-12 12:00:00|6870.1|6867.3|6883.9|6881.1|6889.7|6886.9|6852.5|6849.7|18297
1628773200000|2021-08-12 13:00:00|6884|6881.2|6893.6|6890.8|6913.8|6911|6872.2|6869.4|37151
1628776800000|2021-08-12 14:00:00|6894.4|6891.6|6885.6|6882.8|6914.6|6911.8|6882.6|6879.8|28976
1628780400000|2021-08-12 15:00:00|6885.8|6883|6905.7|6902.9|6908.6|6905.8|6829.6|6826.8|35423
1628784000000|2021-08-12 16:00:00|6905.8|6903|6909.9|6907.1|6924.6|6921.8|6900.4|6897.6|15865
1628787600000|2021-08-12 17:00:00|6909.5|6906.7|6889.1|6886.3|6917.5|6914.7|6885.9|6883.1|23377
1628791200000|2021-08-12 18:00:00|6889.9|6887.1|6885.9|6883.1|6902.9|6900.1|6882.2|6879.4|44440
1628794800000|2021-08-12 19:00:00|6885.5|6882.7|6876.9|6874.1|6888.1|6885.3|6876.4|6873.6|4448
1628798400000|2021-08-12 20:00:00|6876.5|6873.7|6877.7|6874.9|6883.9|6881.1|6875.7|6872.9|1898
1628805600000|2021-08-12 22:00:00|6878|6874|6869.6|6866.8|6884.8|6882|6867.6|6864.8|1865
1628809200000|2021-08-12 23:00:00|6869|6866.2|6868.3|6865.5|6869.6|6866.8|6859.4|6856.6|1149
1628812800000|2021-08-13 00:00:00|6868.5|6865.7|6861.3|6858.5|6875.9|6873.1|6856.3|6853.5|2140
1628816400000|2021-08-13 01:00:00|6860.3|6857.5|6847.3|6844.5|6866.3|6863.5|6843.3|6840.5|3179
1628820000000|2021-08-13 02:00:00|6846.9|6844.1|6836.5|6833.7|6850.9|6848.1|6834.5|6831.7|3154
1628823600000|2021-08-13 03:00:00|6836.9|6834.1|6849|6846.2|6852.8|6850|6836.5|6833.7|2030
1628827200000|2021-08-13 04:00:00|6848.4|6845.6|6843.4|6840.6|6850.4|6847.6|6838|6835.2|955
1628830800000|2021-08-13 05:00:00|6843|6840.2|6820|6817.2|6844.4|6841.6|6799.4|6796.6|4779
1628834400000|2021-08-13 06:00:00|6819.9|6817.1|6840.2|6837.4|6844.7|6841.9|6818.3|6815.5|4536
1628838000000|2021-08-13 07:00:00|6840.6|6837.8|6848.8|6846|6861.7|6858.9|6832.1|6829.3|6455
1628841600000|2021-08-13 08:00:00|6849.7|6846.9|6843.2|6840.4|6860.8|6858|6820.7|6817.9|8878
1628845200000|2021-08-13 09:00:00|6842.2|6839.4|6881.7|6878.9|6887.7|6884.9|6834.7|6831.9|6150
1628848800000|2021-08-13 10:00:00|6881.8|6879|6878.2|6875.4|6894.6|6891.8|6862.2|6859.4|6273
1628852400000|2021-08-13 11:00:00|6878.6|6875.8|6874|6871.2|6888.8|6886|6856.6|6853.8|7211
1628856000000|2021-08-13 12:00:00|6873.4|6870.6|6869.2|6866.4|6884.2|6881.4|6855.7|6852.9|8717
1628859600000|2021-08-13 13:00:00|6868.7|6865.9|6873.3|6870.5|6903.9|6901.1|6864.7|6861.9|26020
1628863200000|2021-08-13 14:00:00|6873.8|6871|6866.6|6863.8|6902.2|6899.4|6859|6856.2|34226
1628866800000|2021-08-13 15:00:00|6866.2|6863.4|6849.2|6846.4|6879.4|6876.6|6841.9|6839.1|21707
1628870400000|2021-08-13 16:00:00|6849.6|6846.8|6817.8|6815|6852.2|6849.4|6806.8|6804|17323
1628874000000|2021-08-13 17:00:00|6816.9|6814.1|6823.2|6820.4|6839|6836.2|6811.8|6809|13151
1628877600000|2021-08-13 18:00:00|6823.8|6821|6764.6|6761.8|6839.8|6837|6763.2|6760.4|28289
1628881200000|2021-08-13 19:00:00|6764.2|6761.4|6780.5|6777.7|6790.7|6787.9|6760.6|6757.8|6280
1628884800000|2021-08-13 20:00:00|6780.6|6777.8|6786.5|6783.7|6787.1|6783.8|6765.4|6762.6|4181
1629064800000|2021-08-15 22:00:00|6770|6767.2|6797.7|6794.9|6806.3|6803.5|6763.2|6757.8|2858
1629068400000|2021-08-15 23:00:00|6797.6|6794.8|6787.7|6784.9|6801.2|6798.4|6784.7|6781.9|1636
1629072000000|2021-08-16 00:00:00|6787.6|6784.8|6744.1|6741.3|6788.2|6785.4|6735.1|6732.3|3491
1629075600000|2021-08-16 01:00:00|6743.7|6740.9|6749.7|6746.9|6754.1|6751.3|6722.1|6719.3|6858
1629079200000|2021-08-16 02:00:00|6749.2|6746.4|6747.6|6744.8|6751.1|6748.3|6732.1|6729.3|2379
1629082800000|2021-08-16 03:00:00|6747.1|6744.3|6745.6|6742.8|6750.1|6747.3|6737.1|6734.3|1595
1629086400000|2021-08-16 04:00:00|6745.7|6742.9|6748|6745.2|6757.1|6754.3|6743.1|6740.3|1395
1629090000000|2021-08-16 05:00:00|6747.5|6744.7|6737|6734.2|6754|6751.2|6726.5|6723.7|1921
1629093600000|2021-08-16 06:00:00|6736.5|6733.7|6729.4|6726.6|6739.5|6736.7|6702|6699.2|6294
1629097200000|2021-08-16 07:00:00|6728.9|6726.1|6697.9|6695.1|6730.9|6728.1|6666.9|6664.1|12539
1629100800000|2021-08-16 08:00:00|6698.4|6695.6|6757.4|6754.6|6793|6790.2|6689.8|6687|15457
1629104400000|2021-08-16 09:00:00|6757.5|6754.7|6751.5|6748.7|6772|6769.2|6750|6747.2|5282
1629108000000|2021-08-16 10:00:00|6751|6748.2|6724.9|6722.1|6757|6754.2|6698.9|6696.1|7827
1629111600000|2021-08-16 11:00:00|6725.4|6722.6|6728.3|6725.5|6735.3|6732.5|6694.3|6691.5|8239
1629115200000|2021-08-16 12:00:00|6727.8|6725|6636.7|6633.9|6728.3|6725.5|6607.1|6604.3|30576
1629118800000|2021-08-16 13:00:00|6637.2|6634.4|6567.7|6564.9|6641.7|6638.9|6555.1|6552.3|41131
1629122400000|2021-08-16 14:00:00|6567.6|6564.8|6662.7|6659.9|6674.7|6671.9|6555.2|6552.4|36381
1629126000000|2021-08-16 15:00:00|6662.6|6659.8|6749.7|6746.9|6753.2|6750.4|6655.2|6652.4|24535
1629129600000|2021-08-16 16:00:00|6749.8|6747|6732.7|6729.9|6761.7|6758.9|6732.1|6729.3|13436
1629133200000|2021-08-16 17:00:00|6732.6|6729.8|6714.6|6711.8|6738.6|6735.8|6708.6|6705.8|11315
1629136800000|2021-08-16 18:00:00|6715.6|6712.8|6724.7|6721.9|6730.7|6727.9|6673.1|6670.3|25831
1629140400000|2021-08-16 19:00:00|6723.7|6720.9|6722.6|6719.8|6734.1|6731.3|6719.7|6716.9|3891
1629144000000|2021-08-16 20:00:00|6723.6|6720.8|6725.1|6722.3|6727.7|6723.7|6717.5|6714.7|2231
1629151200000|2021-08-16 22:00:00|6723.6|6719.6|6728.5|6725.7|6728.5|6725.7|6721|6718.1|417
1629154800000|2021-08-16 23:00:00|6729|6726.2|6738.5|6735.7|6744|6741.2|6726|6723.2|713
1629158400000|2021-08-17 00:00:00|6738|6735.2|6723|6720.2|6738.5|6735.7|6714|6711.2|1616
1629162000000|2021-08-17 01:00:00|6723.5|6720.7|6729.9|6727.1|6738.4|6735.6|6722|6719.2|2763
1629165600000|2021-08-17 02:00:00|6730.4|6727.6|6726.9|6724.1|6732.9|6730.1|6716.4|6713.6|1741
1629169200000|2021-08-17 03:00:00|6727.4|6724.6|6706.9|6704.1|6727.4|6724.6|6706.4|6703.6|1449
1629172800000|2021-08-17 04:00:00|6707.3|6704.5|6713.3|6710.5|6715.3|6712.5|6705.9|6703.1|710
1629176400000|2021-08-17 05:00:00|6712.8|6710|6702.3|6699.5|6717.3|6714.5|6700.2|6697.4|2090
1629180000000|2021-08-17 06:00:00|6701.8|6699|6669.7|6666.9|6705.3|6702.5|6658.2|6655.4|4444
1629183600000|2021-08-17 07:00:00|6669.2|6666.4|6666.7|6663.9|6685.2|6682.4|6640.2|6637.4|7057
1629187200000|2021-08-17 08:00:00|6667.7|6664.9|6675.7|6672.9|6698.7|6695.9|6643.7|6640.9|8254
1629190800000|2021-08-17 09:00:00|6676.1|6673.3|6683.6|6680.8|6695.7|6692.9|6663.2|6660.4|3705
1629194400000|2021-08-17 10:00:00|6684.1|6681.3|6660.1|6657.3|6688.1|6685.3|6651|6648.2|5067
1629198000000|2021-08-17 11:00:00|6659.1|6656.3|6669|6666.2|6675.5|6672.7|6634|6631.2|5508
1629201600000|2021-08-17 12:00:00|6668|6665.2|6683|6680.2|6694|6691.2|6638|6635.2|11568
1629205200000|2021-08-17 13:00:00|6682.5|6679.7|6690.4|6687.6|6735|6732.2|6653.9|6651.1|26097
1629208800000|2021-08-17 14:00:00|6690.9|6688.1|6732.9|6730.1|6749|6746.2|6687.4|6684.6|24111
1629212400000|2021-08-17 15:00:00|6733|6730.2|6669.9|6667.1|6738|6735.2|6660.9|6658.1|24365
1629216000000|2021-08-17 16:00:00|6669.4|6666.6|6622.9|6620.1|6695|6692.2|6611.9|6609.1|22968
1629219600000|2021-08-17 17:00:00|6621.9|6619.1|6640.8|6638|6654.8|6652|6614.9|6612.1|12936
1629223200000|2021-08-17 18:00:00|6639.9|6637.1|6639.3|6636.5|6670.8|6668|6623.8|6621|22223
1629226800000|2021-08-17 19:00:00|6638.8|6636|6653.8|6651|6656.9|6654.1|6636.8|6634|3353
1629230400000|2021-08-17 20:00:00|6652.8|6650|6634.3|6631.5|6657.9|6654.5|6622.7|6618.9|3089
1629237600000|2021-08-17 22:00:00|6637.2|6634.4|6644.2|6641.4|6650.7|6647.9|6635.7|6632.9|611
1629241200000|2021-08-17 23:00:00|6644.7|6641.9|6634.7|6631.9|6650.7|6647.9|6632.6|6629.8|1834
1629244800000|2021-08-18 00:00:00|6634.2|6631.4|6633.6|6630.8|6649.6|6646.8|6627.6|6624.8|2013
1629248400000|2021-08-18 01:00:00|6633.1|6630.3|6624.6|6621.8|6646.6|6643.8|6620.1|6617.3|3221
1629252000000|2021-08-18 02:00:00|6625.1|6622.3|6642|6639.2|6645.5|6642.7|6620.6|6617.8|2791
1629255600000|2021-08-18 03:00:00|6641.6|6638.8|6653.5|6650.7|6656.5|6653.7|6639.5|6636.7|2018
1629259200000|2021-08-18 04:00:00|6654.5|6651.7|6660.5|6657.7|6662.5|6659.7|6652.5|6649.7|1104
1629262800000|2021-08-18 05:00:00|6659.5|6656.7|6661|6658.2|6673.5|6670.7|6656.5|6653.7|2219
1629266400000|2021-08-18 06:00:00|6661.5|6658.7|6681.4|6678.6|6691.4|6688.6|6650.5|6647.7|4141
1629270000000|2021-08-18 07:00:00|6680.9|6678.1|6660.4|6657.6|6695.4|6692.6|6659.4|6655|5242
1629273600000|2021-08-18 08:00:00|6659.9|6657.1|6666.4|6663.6|6691.4|6688.6|6654.4|6651.6|7355
1629277200000|2021-08-18 09:00:00|6666.9|6664.1|6690.3|6687.5|6712.3|6709.5|6664.4|6661.6|8436
1629280800000|2021-08-18 10:00:00|6689.8|6687|6700.3|6697.5|6702.3|6699.5|6666.3|6663.5|6993
1629284400000|2021-08-18 11:00:00|6701.3|6698.5|6712.3|6709.5|6724.3|6721.5|6692.8|6690|10820
1629288000000|2021-08-18 12:00:00|6712.8|6710|6703.7|6700.9|6722.3|6719.5|6683.2|6680.4|14138
1629291600000|2021-08-18 13:00:00|6703.2|6700.4|6680.2|6677.4|6712.2|6709.4|6638.2|6635.4|33660
1629295200000|2021-08-18 14:00:00|6681.2|6678.4|6643.2|6640.4|6681.2|6678.4|6595.2|6592.4|970685
1629298800000|2021-08-18 15:00:00|6644.2|6641.4|6599.1|6596.3|6667.2|6664.4|6569.1|6566.3|36040
1629302400000|2021-08-18 16:00:00|6599.6|6596.8|6534.1|6531.3|6609.1|6606.3|6529.1|6526.3|31609
1629306000000|2021-08-18 17:00:00|6535.1|6532.3|6539.5|6536.7|6562.1|6559.3|6507.1|6504.3|28304
1629309600000|2021-08-18 18:00:00|6538.5|6535.7|6506|6503.2|6570|6567.2|6475|6472.2|47049
1629313200000|2021-08-18 19:00:00|6507|6504.2|6469|6466.2|6509|6506.2|6455|6452.2|11982
1629316800000|2021-08-18 20:00:00|6470|6467.2|6427.5|6424.7|6472.5|6469.7|6418|6415.2|813534
1629324000000|2021-08-18 22:00:00|6443.5|6439.5|6449.9|6447.1|6449.9|6447.1|6426.9|6424.1|52684
1629327600000|2021-08-18 23:00:00|6449.4|6446.6|6451.9|6449.1|6456.9|6454.1|6440.9|6438.1|1692
1629331200000|2021-08-19 00:00:00|6450.9|6448.1|6433.8|6431|6458.4|6455.6|6426.8|6424|3743
1629334800000|2021-08-19 01:00:00|6433.3|6430.5|6420.8|6418|6445.8|6443|6406.8|6404|9010
1629338400000|2021-08-19 02:00:00|6419.8|6417|6410.7|6407.9|6427.8|6425|6407.8|6405|4283
1629342000000|2021-08-19 03:00:00|6411.2|6408.4|6437.7|6434.9|6444.7|6441.9|6406.7|6403.9|3757
1629345600000|2021-08-19 04:00:00|6437.2|6434.4|6422.7|6419.9|6444.7|6441.9|6420.7|6417.9|2564
1629349200000|2021-08-19 05:00:00|6422.2|6419.4|6405.1|6402.3|6433.7|6430.9|6397.1|6394.2|6043
1629352800000|2021-08-19 06:00:00|6404.6|6401.8|6382.6|6379.8|6411.6|6408.8|6381.1|6378.3|8348
1629356400000|2021-08-19 07:00:00|6382.1|6379.3|6330.1|6327.3|6383.6|6380.8|6327.6|6324.8|20852
1629360000000|2021-08-19 08:00:00|6330.6|6327.8|6296.5|6293.7|6343.6|6340.8|6278.6|6275.8|21266
1629363600000|2021-08-19 09:00:00|6296|6293.2|6314.5|6311.7|6317.5|6314.7|6266.5|6263.7|18731
1629367200000|2021-08-19 10:00:00|6314|6311.2|6282|6279.2|6338.5|6335.7|6277.5|6274.7|13390
1629370800000|2021-08-19 11:00:00|6281.5|6278.7|6312.4|6309.6|6314.4|6311.6|6268.5|6265.7|13819
1629374400000|2021-08-19 12:00:00|6312.9|6310.1|6316.4|6313.6|6340.4|6337.6|6278.4|6275.6|26538
1629378000000|2021-08-19 13:00:00|6315.4|6312.6|6341.3|6338.5|6370.3|6367.5|6303.3|6300.5|51921
1629381600000|2021-08-19 14:00:00|6342.3|6339.5|6298.3|6295.5|6371.3|6368.5|6242.3|6239.5|53814
1629385200000|2021-08-19 15:00:00|6297.8|6295|6318.2|6315.4|6322.2|6319.4|6250.8|6248|44773
1629388800000|2021-08-19 16:00:00|6319.2|6316.4|6320.1|6317.3|6328.2|6325.4|6277.2|6274.4|27009
1629392400000|2021-08-19 17:00:00|6321.1|6318.3|6301.1|6298.3|6346.5|6343.7|6297.1|6294.3|22202
1629396000000|2021-08-19 18:00:00|6300.6|6297.8|6382|6379.2|6382.5|6379.7|6299.1|6296.3|35679
1629399600000|2021-08-19 19:00:00|6381.5|6378.7|6390|6387.2|6406|6403.2|6379|6376.2|9396
1629403200000|2021-08-19 20:00:00|6389|6386.2|6368.9|6366.1|6395|6392.2|6351.9|6349.1|4204
1629410400000|2021-08-19 22:00:00|6369|6359|6373.9|6371.1|6392.9|6390.1|6364.4|6359|1535
1629414000000|2021-08-19 23:00:00|6374.9|6372.1|6364.8|6362|6382.8|6380|6363.8|6361|1087
1629417600000|2021-08-20 00:00:00|6363.8|6361|6395.7|6392.9|6403.7|6400.9|6362.3|6359.5|3477
1629421200000|2021-08-20 01:00:00|6396.7|6393.9|6366.6|6363.8|6400.2|6397.4|6350.7|6347.9|6336
1629424800000|2021-08-20 02:00:00|6367.6|6364.8|6386.1|6383.3|6388.6|6385.8|6364.6|6361.8|3169
1629428400000|2021-08-20 03:00:00|6385.6|6382.8|6389.5|6386.7|6394.6|6391.8|6380.5|6377.7|2177
1629432000000|2021-08-20 04:00:00|6388.5|6385.7|6389.4|6386.6|6397.5|6394.7|6383|6380.2|2008
1629435600000|2021-08-20 05:00:00|6388.5|6385.7|6379.4|6376.6|6388.5|6385.7|6364.4|6361.6|3503
1629439200000|2021-08-20 06:00:00|6380.4|6377.6|6382.3|6379.5|6391.8|6389|6364.9|6362.1|4708
1629442800000|2021-08-20 07:00:00|6381.4|6378.6|6344.8|6342|6395.4|6392.6|6336.4|6333.6|10000
1629446400000|2021-08-20 08:00:00|6344.9|6342.1|6339.4|6336.6|6362.4|6359.6|6318.4|6315.6|12304
1629450000000|2021-08-20 09:00:00|6340.3|6337.5|6319.3|6316.5|6348.4|6345.6|6314.4|6311.6|7341
1629453600000|2021-08-20 10:00:00|6318.9|6316.1|6297.3|6294.5|6321.3|6318.5|6293.4|6290.6|7286
1629457200000|2021-08-20 11:00:00|6298.3|6295.5|6262.3|6259.5|6322.3|6319.5|6260.3|6257.5|12288
1629460800000|2021-08-20 12:00:00|6263.3|6260.5|6248.2|6245.4|6269.3|6266.5|6208.3|6205.5|30688
1629464400000|2021-08-20 13:00:00|6247.7|6244.9|6317.2|6314.4|6326.1|6323.3|6239.2|6236.4|45080
1629468000000|2021-08-20 14:00:00|6316.7|6313.9|6281.1|6278.3|6321.2|6318.4|6272.1|6269.3|28217
1629471600000|2021-08-20 15:00:00|6280.2|6277.4|6258.2|6255.4|6315.1|6312.3|6233.3|6230.5|30975
1629475200000|2021-08-20 16:00:00|6258.3|6255.5|6241.2|6238.4|6284.2|6281.4|6234.2|6231.4|24669
1629478800000|2021-08-20 17:00:00|6242.2|6239.4|6210.2|6207.4|6257.2|6254.4|6208.3|6205.5|23684
1629482400000|2021-08-20 18:00:00|6210.3|6207.5|6203.1|6200.3|6238.2|6235.4|6197.3|6194.5|32454
1629486000000|2021-08-20 19:00:00|6203.2|6200.4|6191.7|6188.9|6210.1|6207.3|6191.2|6188.4|6061
1629489600000|2021-08-20 20:00:00|6191.2|6188.4|6189.2|6179.2|6196.6|6193.8|6182.2|6176.3|4509
1629669600000|2021-08-22 22:00:00|6183.3|6173.3|6220.6|6217.8|6226.1|6223.3|6177.2|6170.3|3391
1629673200000|2021-08-22 23:00:00|6220.1|6217.3|6230.1|6227.3|6243|6240.2|6218.2|6215.4|2504
1629676800000|2021-08-23 00:00:00|6229.6|6226.8|6274|6271.2|6278|6275.2|6228.1|6225.3|5611
1629680400000|2021-08-23 01:00:00|6273.6|6270.8|6264.1|6261.3|6284.9|6282.1|6255|6252.2|6053
1629684000000|2021-08-23 02:00:00|6263.7|6260.9|6286.9|6284.1|6288.9|6286.1|6256.1|6253.3|3592
1629687600000|2021-08-23 03:00:00|6286.4|6283.6|6317.9|6315.1|6342.9|6340.1|6279.9|6277.1|8360
1629691200000|2021-08-23 04:00:00|6317|6314.2|6321.9|6319.1|6325.8|6323|6312.8|6309|2349
1629694800000|2021-08-23 05:00:00|6321|6318.2|6318.9|6316.1|6340.9|6338.1|6315.8|6313|3900
1629698400000|2021-08-23 06:00:00|6318.8|6316|6327.8|6325|6352.9|6350.1|6310.5|6307.7|7938
1629702000000|2021-08-23 07:00:00|6328.7|6325.9|6348.8|6346|6348.9|6346.1|6316.3|6313.5|9366
1629705600000|2021-08-23 08:00:00|6348.9|6346.1|6414.6|6411.8|6416.7|6413.9|6344.9|6342.1|16906
1629709200000|2021-08-23 09:00:00|6414.1|6411.3|6383.9|6381.1|6428.5|6425.7|6383.7|6380.9|11452
1629712800000|2021-08-23 10:00:00|6384.7|6381.9|6395.8|6393|6412.8|6410|6383.7|6380.9|7283
1629716400000|2021-08-23 11:00:00|6394.8|6392|6411.6|6408.8|6413.8|6411|6372.8|6370|10178
1629720000000|2021-08-23 12:00:00|6412.6|6409.8|6413.7|6410.9|6426.2|6423.4|6401.7|6398.9|11638
1629723600000|2021-08-23 13:00:00|6413.3|6410.5|6503.4|6500.6|6522.4|6519.6|6382.7|6379.9|51570
1629727200000|2021-08-23 14:00:00|6504.3|6501.5|6586.9|6584.1|6594.9|6592.1|6500.4|6497.6|48258
1629730800000|2021-08-23 15:00:00|6587.4|6584.6|6552.4|6549.6|6590.8|6588|6515.4|6512.6|45830
1629734400000|2021-08-23 16:00:00|6553.3|6550.5|6535.2|6532.4|6581.8|6579|6533.2|6530.4|17717
1629738000000|2021-08-23 17:00:00|6535.3|6532.5|6574.7|6571.9|6575.1|6572.3|6531.2|6528.4|12263
1629741600000|2021-08-23 18:00:00|6574.3|6571.5|6552.4|6549.6|6576.1|6573.3|6537.5|6534.7|25757
1629745200000|2021-08-23 19:00:00|6553.2|6550.4|6540.3|6537.5|6559.4|6556.6|6536.1|6533.3|5340
1629748800000|2021-08-23 20:00:00|6539.9|6537.1|6551.4|6548.6|6551.4|6548.6|6535.5|6532.7|2700
1629756000000|2021-08-23 22:00:00|6547.8|6545|6557.3|6554.5|6557.8|6555|6543.3|6540.4|841
1629759600000|2021-08-23 23:00:00|6557.8|6555|6551.3|6548.5|6569.2|6566.4|6544.3|6541.5|1821
1629763200000|2021-08-24 00:00:00|6551.8|6549|6549.2|6546.4|6559.3|6556.5|6538.2|6535.4|2405
1629766800000|2021-08-24 01:00:00|6550.1|6547.3|6603.2|6600.4|6612.3|6609.5|6542.8|6540|6798
1629770400000|2021-08-24 02:00:00|6602.3|6599.5|6586.1|6583.3|6623.5|6620.7|6574.1|6571.3|6751
1629774000000|2021-08-24 03:00:00|6587.1|6584.3|6572.2|6569.4|6589.6|6586.8|6562.1|6559.1|3697
1629777600000|2021-08-24 04:00:00|6572.1|6569.3|6574|6571.2|6580.5|6577.7|6569.2|6566.4|1741
1629781200000|2021-08-24 05:00:00|6573.5|6570.7|6590|6587.2|6606|6603.2|6572.1|6569.3|3695
1629784800000|2021-08-24 06:00:00|6589.6|6586.8|6605|6602.2|6608|6605.2|6580.1|6577.3|5110
1629788400000|2021-08-24 07:00:00|6605.1|6602.3|6597.9|6595.1|6606|6603.2|6568.1|6565.3|9163
1629792000000|2021-08-24 08:00:00|6598.4|6595.6|6610.9|6608.1|6648.9|6646.1|6597|6594.2|13347
1629795600000|2021-08-24 09:00:00|6609.6|6606.8|6620|6617.2|6639.1|6636.3|6601.7|6598.9|6781
1629799200000|2021-08-24 10:00:00|6620.5|6617.7|6682.8|6680|6682.8|6680|6620|6617.2|9138
1629802800000|2021-08-24 11:00:00|6682.3|6679.5|6656.1|6653.3|6685.2|6682.4|6654.2|6651.4|8894
1629806400000|2021-08-24 12:00:00|6656|6653.2|6654.2|6651.4|6669.9|6667.1|6630.3|6627.5|16874
1629810000000|2021-08-24 13:00:00|6654.7|6651.9|6700.7|6697.9|6708.8|6706|6626.3|6623.5|36665
1629813600000|2021-08-24 14:00:00|6701.5|6698.7|6736.8|6734|6737.8|6735|6684|6681.2|33388
1629817200000|2021-08-24 15:00:00|6736.9|6734.1|6722|6719.2|6760.8|6758|6706.1|6703.3|36642
1629820800000|2021-08-24 16:00:00|6720.9|6718.1|6758.6|6755.8|6762.6|6759.8|6714.1|6709.1|21490
1629824400000|2021-08-24 17:00:00|6758.5|6755.7|6757.6|6754.8|6762.7|6759.9|6735.9|6733.1|12937
1629828000000|2021-08-24 18:00:00|6757.7|6754.9|6766.4|6763.6|6768.4|6765.6|6741.6|6738.8|23086
1629831600000|2021-08-24 19:00:00|6767.3|6764.5|6763.2|6760.4|6775.2|6772.4|6759|6756.2|8240
1629835200000|2021-08-24 20:00:00|6763.6|6760.8|6760.6|6757.8|6768.1|6765.3|6754.4|6748|3776
1629842400000|2021-08-24 22:00:00|6757.6|6754.8|6754.8|6752|6762|6759.2|6751.8|6749|2165
1629846000000|2021-08-24 23:00:00|6754.7|6751.9|6737.8|6735|6754.7|6751.9|6730.7|6727.9|1867
1629849600000|2021-08-25 00:00:00|6736.4|6733.6|6737.7|6734.9|6756.9|6754.1|6732.3|6729.5|3295
1629853200000|2021-08-25 01:00:00|6737.3|6734.5|6725.7|6722.9|6742.7|6739.9|6719.8|6717|4312
1629856800000|2021-08-25 02:00:00|6725.3|6722.5|6700.6|6697.8|6725.7|6722.9|6698.5|6695.7|5552
1629860400000|2021-08-25 03:00:00|6701|6698.2|6712.6|6709.8|6712.6|6709.8|6696.5|6693.7|2607
1629864000000|2021-08-25 04:00:00|6712.5|6709.7|6708.6|6705.8|6715.6|6712.8|6705.2|6702.4|1225
1629867600000|2021-08-25 05:00:00|6707.7|6704.9|6725.5|6722.7|6735.4|6732.6|6707.6|6704.8|3292
1629871200000|2021-08-25 06:00:00|6726.4|6723.6|6741.5|6738.7|6743.6|6740.8|6723.7|6720.9|4388
1629874800000|2021-08-25 07:00:00|6741.9|6739.1|6729.6|6726.8|6754.6|6751.8|6724.8|6722|6423
1629878400000|2021-08-25 08:00:00|6729.1|6726.3|6689.4|6686.6|6744.8|6742|6688.8|6686|9368
1629882000000|2021-08-25 09:00:00|6689.9|6687.1|6733.1|6730.3|6734|6731.2|6688.9|6686.1|6634
1629885600000|2021-08-25 10:00:00|6733|6730.2|6763.7|6760.9|6764.2|6761.4|6723.2|6720.4|7444
1629889200000|2021-08-25 11:00:00|6762.9|6760.1|6787.5|6784.7|6788.5|6785.7|6756.8|6754|8878
1629892800000|2021-08-25 12:00:00|6786.6|6783.8|6811.3|6808.5|6813.4|6810.6|6783.5|6780.7|19154
1629896400000|2021-08-25 13:00:00|6811.4|6808.6|6739.8|6737|6814.3|6811.5|6722.5|6719.7|48200
1629900000000|2021-08-25 14:00:00|6739.4|6736.6|6740.2|6737.4|6775.1|6772.3|6711.3|6708.5|38729
1629903600000|2021-08-25 15:00:00|6739.8|6737|6782.1|6779.3|6783.1|6780.3|6739.7|6736.9|26277
1629907200000|2021-08-25 16:00:00|6783|6780.2|6792|6789.2|6808.8|6806|6783|6780.2|19564
1629910800000|2021-08-25 17:00:00|6792.5|6789.7|6797|6794.2|6807|6804.2|6785|6782.2|12571
1629914400000|2021-08-25 18:00:00|6796.5|6793.7|6840.4|6837.6|6848.3|6845.5|6793.1|6790.3|25523
1629918000000|2021-08-25 19:00:00|6840.3|6837.5|6825|6822.2|6847.2|6844.4|6822.9|6820.1|5208
1629921600000|2021-08-25 20:00:00|6825.1|6822.3|6793.5|6790.7|6825.9|6823.1|6786.5|6783.7|4769
1629928800000|2021-08-25 22:00:00|6797.5|6794.7|6795.7|6792.9|6809.4|6806.2|6791.2|6788.4|1560
1629932400000|2021-08-25 23:00:00|6795.3|6792.5|6793.7|6790.9|6800.6|6797.8|6788.6|6785.8|709
1629936000000|2021-08-26 00:00:00|6794.6|6791.8|6795.2|6792.4|6799.6|6796.8|6781.4|6778.6|2879
1629939600000|2021-08-26 01:00:00|6795.1|6792.3|6787.3|6784.5|6796.5|6793.7|6772.6|6769.8|4260
1629943200000|2021-08-26 02:00:00|6787.4|6784.6|6791.3|6788.5|6792.3|6789.5|6773.3|6770.5|2728
1629946800000|2021-08-26 03:00:00|6791.4|6788.6|6784.5|6781.7|6791.4|6788.6|6776.5|6773.7|1920
1629950400000|2021-08-26 04:00:00|6784.9|6782.1|6777.4|6774.6|6786.4|6783.6|6777.3|6774.5|1375
1629954000000|2021-08-26 05:00:00|6777.3|6774.5|6797.4|6794.6|6799.4|6796.6|6767.4|6764.6|3773
1629957600000|2021-08-26 06:00:00|6798.4|6795.6|6774.1|6771.3|6804|6801.2|6771.4|6768.6|5843
1629961200000|2021-08-26 07:00:00|6775|6772.2|6730.5|6727.7|6793|6790.2|6729.6|6726.8|12409
1629964800000|2021-08-26 08:00:00|6730.6|6727.8|6749.6|6746.8|6766.5|6763.7|6729.6|6726.8|10469
1629968400000|2021-08-26 09:00:00|6748.9|6746.1|6777.5|6774.7|6783.4|6780.6|6746.4|6743.6|6074
1629972000000|2021-08-26 10:00:00|6777.1|6774.3|6762.7|6759.9|6781.5|6778.7|6756.1|6753.3|4326
1629975600000|2021-08-26 11:00:00|6763.1|6760.3|6756.8|6754|6782.6|6779.8|6752.8|6750|6338
1629979200000|2021-08-26 12:00:00|6756.7|6753.9|6756.4|6753.6|6770|6767.2|6735.5|6732.7|15381
1629982800000|2021-08-26 13:00:00|6756|6753.2|6770.2|6767.4|6772.1|6769.3|6703.9|6701.1|36287
1629986400000|2021-08-26 14:00:00|6769.2|6766.4|6741|6738.2|6794.7|6791.9|6734.1|6731.3|39348
1629990000000|2021-08-26 15:00:00|6741.3|6738.5|6760.8|6758|6764.8|6762|6735.1|6732.3|16611
1629993600000|2021-08-26 16:00:00|6760.9|6758.1|6818|6815.2|6821.9|6819.1|6756.9|6754.1|24203
1629997200000|2021-08-26 17:00:00|6818.2|6815.4|6786|6783.2|6823.8|6821|6775.1|6772.3|19445
1630000800000|2021-08-26 18:00:00|6786.7|6783.9|6738.9|6736.1|6787.9|6785.1|6695.3|6692.5|34697
1630004400000|2021-08-26 19:00:00|6739.8|6737|6775.7|6772.9|6788.7|6785.9|6735.1|6732.3|6850
1630008000000|2021-08-26 20:00:00|6776.4|6773.6|6769.9|6767.1|6786.3|6783.5|6761.1|6758.3|4989
1630015200000|2021-08-26 22:00:00|6771.8|6769|6782.3|6779.5|6782.3|6779.5|6766.3|6762.4|843
1630018800000|2021-08-26 23:00:00|6781.9|6779.1|6775.2|6772.4|6787.2|6784.4|6775.2|6772.4|787
1630022400000|2021-08-27 00:00:00|6775.1|6772.3|6757.2|6754.4|6777.2|6774.4|6746.6|6743.8|2375
1630026000000|2021-08-27 01:00:00|6756.7|6753.9|6773.4|6770.6|6778.2|6775.4|6745.3|6742.5|3579
1630029600000|2021-08-27 02:00:00|6774.3|6771.5|6777.1|6774.3|6795.1|6792.3|6772.7|6769.9|3356
1630033200000|2021-08-27 03:00:00|6777|6774.2|6793.1|6790.3|6804.1|6801.3|6777|6774.2|3440
1630036800000|2021-08-27 04:00:00|6793.2|6790.4|6811.1|6808.3|6812.9|6810.1|6792.1|6789.3|1678
1630040400000|2021-08-27 05:00:00|6811|6808.2|6838.2|6835.4|6840.8|6838|6808.9|6806.1|6303
1630044000000|2021-08-27 06:00:00|6837.7|6834.9|6838.7|6835.9|6856.6|6853.8|6832.7|6829.9|7357
1630047600000|2021-08-27 07:00:00|6838.3|6835.5|6845.6|6842.8|6867.9|6865.1|6835.7|6832.9|8188
1630051200000|2021-08-27 08:00:00|6845.7|6842.9|6817.8|6815|6854.6|6851.8|6803.7|6800.9|9913
1630054800000|2021-08-27 09:00:00|6818.2|6815.4|6833.1|6830.3|6847.7|6844.9|6809.7|6806.9|5290
1630058400000|2021-08-27 10:00:00|6833.2|6830.4|6848|6845.2|6855.9|6853.1|6823.3|6820.5|4823
1630062000000|2021-08-27 11:00:00|6848.1|6845.3|6859.7|6856.9|6864.2|6861.4|6834.6|6831.8|7181
1630065600000|2021-08-27 12:00:00|6860.4|6857.6|6875.5|6872.7|6896.1|6893.3|6857.6|6854.8|23379
1630069200000|2021-08-27 13:00:00|6875.7|6872.9|6872.7|6869.9|6896.2|6893.4|6856.5|6853.7|31699
1630072800000|2021-08-27 14:00:00|6872.6|6869.8|6863.8|6861|6886.5|6883.7|6834.7|6831.9|40451
1630076400000|2021-08-27 15:00:00|6865.6|6862.8|6869|6866.2|6887.9|6885.1|6844|6841.2|22198
1630080000000|2021-08-27 16:00:00|6869.4|6866.6|6871.8|6869|6881.7|6878.9|6856.1|6853.3|13345
1630083600000|2021-08-27 17:00:00|6871.1|6868.3|6867.2|6864.4|6874.1|6871.3|6852.2|6849.4|13952
1630087200000|2021-08-27 18:00:00|6866.3|6863.5|6864.5|6861.7|6880.9|6878.1|6854.3|6851.5|19744
1630090800000|2021-08-27 19:00:00|6864.8|6862|6869|6866.2|6869|6866.2|6857.4|6854.6|4007
1630094400000|2021-08-27 20:00:00|6868.3|6865.5|6861|6858.2|6869|6866.2|6857.4|6854.6|4632
1630274400000|2021-08-29 22:00:00|6928.7|6924.7|6919.8|6917|6957.3|6950.4|6881.2|6878.3|17434
1630278000000|2021-08-29 23:00:00|6919.5|6916.7|6927.7|6924.9|6939.8|6937|6917|6914.2|5136
1630281600000|2021-08-30 00:00:00|6929.2|6926.4|6892.5|6889.7|6930.5|6927.7|6885.5|6882.7|4437
1630285200000|2021-08-30 01:00:00|6893.5|6890.7|6853.8|6851|6894.8|6892|6838|6835.2|11357
1630288800000|2021-08-30 02:00:00|6854.1|6851.3|6864.8|6862|6887.5|6884.7|6853.8|6851|5800
1630292400000|2021-08-30 03:00:00|6864.9|6862.1|6859.1|6856.3|6867.1|6864.3|6848.8|6846|4679
1630296000000|2021-08-30 04:00:00|6858.8|6856|6851.3|6848.5|6862.1|6859.3|6841.1|6838.3|2370
1630299600000|2021-08-30 05:00:00|6850.8|6848|6839.1|6836.3|6860.7|6857.9|6826.2|6823.4|5054
1630303200000|2021-08-30 06:00:00|6838.9|6836.1|6829.2|6826.4|6848.9|6846.1|6817.5|6814.7|4380
1630306800000|2021-08-30 07:00:00|6829.5|6826.7|6795.4|6792.6|6836.7|6833.9|6777.6|6774.8|10576
1630310400000|2021-08-30 08:00:00|6796|6793.2|6798|6795.2|6816.6|6813.8|6763.6|6760.8|16733
1630314000000|2021-08-30 09:00:00|6796.6|6793.8|6827|6824.2|6828|6825.2|6784.2|6781.4|6730
1630317600000|2021-08-30 10:00:00|6827.8|6825|6838.7|6835.9|6844.6|6841.8|6807.2|6804.4|6468
1630321200000|2021-08-30 11:00:00|6838.3|6835.5|6859.1|6856.3|6861.1|6858.3|6821|6818.2|7558
1630324800000|2021-08-30 12:00:00|6858.4|6855.6|6878.8|6876|6890.4|6887.6|6846.9|6844.1|19955
1630328400000|2021-08-30 13:00:00|6879.4|6876.6|6826|6823.2|6898.7|6895.9|6814|6811.2|38199
1630332000000|2021-08-30 14:00:00|6826.3|6823.5|6870.2|6867.4|6875.1|6872.3|6818.2|6815.4|27707
1630335600000|2021-08-30 15:00:00|6870.1|6867.3|6886.8|6884|6894.2|6891.4|6847.9|6845.1|19572
1630339200000|2021-08-30 16:00:00|6887.8|6885|6893.5|6890.7|6909|6906.2|6883.8|6881|18358
1630342800000|2021-08-30 17:00:00|6894.4|6891.6|6903.1|6900.3|6915.4|6912.6|6893.4|6890.6|16528
1630346400000|2021-08-30 18:00:00|6902.6|6899.8|6902.6|6899.8|6925.8|6923|6893.7|6890.9|17940
1630350000000|2021-08-30 19:00:00|6902.7|6899.9|6898.5|6895.7|6910.7|6907.9|6889.1|6886.3|4895
1630353600000|2021-08-30 20:00:00|6898.7|6895.9|6903.7|6900.9|6909.9|6907.1|6894.9|6892.1|3054
1630360800000|2021-08-30 22:00:00|6905.6|6902.8|6907.6|6904.8|6908.4|6905.6|6898.3|6895.5|741
1630364400000|2021-08-30 23:00:00|6907.1|6904.3|6903.2|6900.4|6912.2|6909.4|6902.6|6899.8|590
1630368000000|2021-08-31 00:00:00|6903.7|6900.9|6903.1|6900.3|6905.2|6902.4|6891.4|6888.6|2502
1630371600000|2021-08-31 01:00:00|6902.5|6899.7|6874.5|6871.7|6911.1|6908.3|6872.5|6869.7|4639
1630375200000|2021-08-31 02:00:00|6874.3|6871.5|6874.4|6871.6|6877.5|6874.7|6863.3|6860.5|2614
1630378800000|2021-08-31 03:00:00|6874.8|6872|6875.4|6872.6|6887.4|6884.6|6873.6|6870.8|2728
1630382400000|2021-08-31 04:00:00|6876.4|6873.6|6895.7|6892.9|6898.6|6895.8|6874.4|6871.6|2199
1630386000000|2021-08-31 05:00:00|6896.2|6893.4|6908.3|6905.5|6913.3|6910.5|6891.4|6888.6|3961
1630389600000|2021-08-31 06:00:00|6907.5|6904.7|6900|6897.2|6919.1|6916.3|6892.5|6889.7|6149
1630393200000|2021-08-31 07:00:00|6899.9|6897.1|6867.4|6864.6|6924.7|6921.9|6862.2|6859.4|8508
1630396800000|2021-08-31 08:00:00|6867.9|6865.1|6845.5|6842.7|6878|6875.2|6821.4|6818.6|15138
1630400400000|2021-08-31 09:00:00|6845.6|6842.8|6831.5|6828.7|6859.1|6856.3|6826.7|6823.9|8653
1630404000000|2021-08-31 10:00:00|6831.2|6828.4|6856.1|6853.3|6864.1|6861.3|6828.5|6825.7|7398
1630407600000|2021-08-31 11:00:00|6855.5|6852.7|6847.7|6844.9|6874.5|6871.7|6839.7|6836.9|9925
1630411200000|2021-08-31 12:00:00|6846.9|6844.1|6848|6845.2|6864.3|6861.5|6823.1|6820.3|20479
1630414800000|2021-08-31 13:00:00|6848.3|6845.5|6839.5|6836.7|6877.3|6874.5|6810.6|6807.8|37926
1630418400000|2021-08-31 14:00:00|6839.2|6836.4|6873.4|6870.6|6883.4|6880.6|6827.8|6825|25075
1630422000000|2021-08-31 15:00:00|6872.6|6869.8|6870.8|6868|6905.2|6902.4|6861.2|6858.4|28616
1630425600000|2021-08-31 16:00:00|6870|6867.2|6878.1|6875.3|6894.2|6891.4|6866.2|6863.4|14320
1630429200000|2021-08-31 17:00:00|6877.6|6874.8|6865.1|6862.3|6877.9|6875.1|6851.9|6849.1|13237
1630432800000|2021-08-31 18:00:00|6866.1|6863.3|6841.5|6838.7|6877.1|6874.3|6821.3|6818.5|31858
1630436400000|2021-08-31 19:00:00|6840.7|6837.9|6838.6|6835.8|6844.5|6841.7|6827.5|6824.7|9011
1630440000000|2021-08-31 20:00:00|6838.3|6835.5|6842.5|6839.7|6854.4|6851.6|6836.7|6831.3|5686
1630447200000|2021-08-31 22:00:00|6846.4|6842.4|6837.5|6834.7|6852.6|6849.8|6837.5|6834.7|976
1630450800000|2021-08-31 23:00:00|6837|6834.2|6840.5|6837.7|6844.3|6841.5|6831.7|6828.9|865
1630454400000|2021-09-01 00:00:00|6839.9|6837.1|6839.5|6836.7|6851.5|6848.7|6835.5|6832.7|1999
1630458000000|2021-09-01 01:00:00|6839.2|6836.4|6864.4|6861.6|6869.2|6866.4|6838.5|6835.7|4092
1630461600000|2021-09-01 02:00:00|6864.7|6861.9|6897.9|6895.1|6898.4|6895.6|6859.4|6856.6|5543
1630465200000|2021-09-01 03:00:00|6898.2|6895.4|6888.4|6885.6|6910.2|6907.4|6887.9|6885.1|5252
1630468800000|2021-09-01 04:00:00|6888.6|6885.8|6888.3|6885.5|6893.4|6890.6|6886.1|6883.3|1647
1630472400000|2021-09-01 05:00:00|6888.1|6885.3|6894.6|6891.8|6897.3|6894.5|6884.3|6881.5|2535
1630476000000|2021-09-01 06:00:00|6894.3|6891.5|6892.9|6890.1|6905.1|6902.3|6878.3|6875.5|5463
1630479600000|2021-09-01 07:00:00|6893.5|6890.7|6903.1|6900.3|6914.7|6911.9|6889.7|6886.9|7220
1630483200000|2021-09-01 08:00:00|6903.3|6900.5|6864.1|6861.3|6909.1|6906.3|6860.5|6857.7|10277
1630486800000|2021-09-01 09:00:00|6863.8|6861|6872|6869.2|6872.2|6869.4|6846.5|6843.7|6814
1630490400000|2021-09-01 10:00:00|6871.7|6868.9|6854|6851.2|6873|6870.2|6825.4|6822.6|7375
1630494000000|2021-09-01 11:00:00|6854.2|6851.4|6860.7|6857.9|6868.6|6865.8|6842.8|6840|6526
1630497600000|2021-09-01 12:00:00|6861|6858.2|6841.7|6838.9|6876.5|6873.7|6832.6|6829.8|15007
1630501200000|2021-09-01 13:00:00|6842|6839.2|6724.2|6721.4|6855.7|6852.9|6705|6702.2|66078
1630504800000|2021-09-01 14:00:00|6723.6|6720.8|6748.6|6745.8|6782.8|6779.2|6705.2|6702.4|55597
1630508400000|2021-09-01 15:00:00|6748.3|6745.5|6783.4|6780.6|6789.2|6786.4|6729.1|6726.3|35024
1630512000000|2021-09-01 16:00:00|6782.6|6779.8|6842.3|6839.5|6845.5|6842.7|6780.4|6777.6|25017
1630515600000|2021-09-01 17:00:00|6842|6839.2|6821.1|6818.3|6842.5|6839.7|6809.2|6806.4|17296
1630519200000|2021-09-01 18:00:00|6821.3|6818.5|6841|6838.2|6858.3|6855.5|6818.1|6815.3|27830
1630522800000|2021-09-01 19:00:00|6841.2|6838.4|6816.4|6813.6|6842.8|6840|6815.4|6812.6|4888
1630526400000|2021-09-01 20:00:00|6816.1|6813.3|6812.7|6809.9|6820.2|6817.4|6807|6804.2|3031
1630533600000|2021-09-01 22:00:00|6815.4|6812.6|6807.9|6805.1|6820.9|6818.1|6803.1|6800.3|1557
1630537200000|2021-09-01 23:00:00|6807.6|6804.8|6810.8|6808|6813.8|6811|6805.9|6803.1|657
1630540800000|2021-09-02 00:00:00|6811.6|6808.8|6798.8|6796|6819.8|6817|6785.8|6783|2930
1630544400000|2021-09-02 01:00:00|6798.5|6795.7|6780.8|6778|6798.5|6795.7|6774.5|6771.7|5069
1630548000000|2021-09-02 02:00:00|6780.5|6777.7|6809.7|6806.9|6812.7|6809.9|6776.8|6774|3877
1630551600000|2021-09-02 03:00:00|6810.3|6807.5|6817.7|6814.9|6817.7|6814.9|6804.7|6801.9|2151
1630555200000|2021-09-02 04:00:00|6817.5|6814.7|6819.7|6816.9|6826.7|6823.9|6816.9|6814.1|1517
1630558800000|2021-09-02 05:00:00|6819.9|6817.1|6816.8|6814|6831.6|6828.8|6810.6|6807.8|3359
1630562400000|2021-09-02 06:00:00|6815.3|6812.5|6831.4|6828.6|6837.6|6834.8|6813.8|6811|6289
1630566000000|2021-09-02 07:00:00|6831.6|6828.8|6845.6|6842.8|6852.3|6849.5|6821.9|6819.1|7052
1630569600000|2021-09-02 08:00:00|6847.3|6844.5|6864.5|6861.7|6874.3|6871.5|6807.8|6805|15032
1630573200000|2021-09-02 09:00:00|6865|6862.2|6865.5|6862.7|6883.3|6880.5|6864.5|6861.7|6791
1630576800000|2021-09-02 10:00:00|6865.2|6862.4|6890.8|6888|6894|6891.2|6865.2|6862.4|6893
1630580400000|2021-09-02 11:00:00|6890|6887.2|6870.4|6867.6|6895|6892.2|6868.4|6865.6|7502
1630584000000|2021-09-02 12:00:00|6871|6868.2|6914.1|6911.3|6921.9|6919.1|6871|6868.2|16934
1630587600000|2021-09-02 13:00:00|6913.9|6911.1|7017.4|7014.6|7022|7019.2|6913.4|6910.6|68020
1630591200000|2021-09-02 14:00:00|7017.7|7014.9|7041.3|7038.5|7046.5|7043.7|6998.1|6995.3|50004
1630594800000|2021-09-02 15:00:00|7041.1|7038.3|7033|7030.2|7048.4|7045.6|7013.1|7010.3|34088
1630598400000|2021-09-02 16:00:00|7033.6|7030.8|7012.9|7010.1|7035.3|7032.5|6992.7|6989.9|25094
1630602000000|2021-09-02 17:00:00|7013.5|7010.7|7014|7011.2|7025.4|7022.6|7003.9|7001.1|12770
1630605600000|2021-09-02 18:00:00|7014.4|7011.6|6978.3|6975.5|7017.2|7014.4|6976.3|6973.5|34032
1630609200000|2021-09-02 19:00:00|6979.1|6976.3|6961.1|6958.3|6980.3|6977.5|6958.8|6956|8230
1630612800000|2021-09-02 20:00:00|6961.3|6958.5|6967.3|6964.5|6969|6966.2|6956.3|6953.5|2905
1630620000000|2021-09-02 22:00:00|6965|6962.2|6966.4|6963.6|6974|6971.2|6964|6961.2|1607
1630623600000|2021-09-02 23:00:00|6966.2|6963.4|6963.4|6960.6|6967.4|6964.6|6959.4|6956.6|1141
1630627200000|2021-09-03 00:00:00|6962.9|6960.1|6981.4|6978.6|6983.4|6980.6|6954.4|6951.6|3176
1630630800000|2021-09-03 01:00:00|6981.1|6978.3|6964.8|6962|6985.6|6982.8|6961.8|6959|4956
1630634400000|2021-09-03 02:00:00|6963.2|6960.4|6991|6988.2|6991|6988.2|6948.5|6945.7|5779
1630638000000|2021-09-03 03:00:00|6991.2|6988.4|6972.7|6969.9|6993|6990.2|6972.5|6969.7|2377
1630641600000|2021-09-03 04:00:00|6972.5|6969.7|6972.7|6969.9|6980.5|6977.7|6971.5|6968.7|1402
1630645200000|2021-09-03 05:00:00|6972.5|6969.7|6984.7|6981.9|6987.9|6985.1|6966.9|6964.1|2982
1630648800000|2021-09-03 06:00:00|6984.4|6981.6|6987.2|6984.4|6991.4|6988.6|6976.2|6973.4|4082
1630652400000|2021-09-03 07:00:00|6987.4|6984.6|6978.9|6976.1|6996.9|6994.1|6962.2|6959.4|6766
1630656000000|2021-09-03 08:00:00|6978.6|6975.8|6979.1|6976.3|6998.6|6995.8|6954.8|6952|10976
1630659600000|2021-09-03 09:00:00|6978.8|6976|7003|7000.2|7008|7005.2|6974.1|6971.3|5227
1630663200000|2021-09-03 10:00:00|7002.8|7000|7001.5|6998.7|7020.8|7018|6996.5|6993.7|8834
1630666800000|2021-09-03 11:00:00|7001.3|6998.5|7015|7012.2|7015.7|7012.9|6996.5|6993.7|4810
1630670400000|2021-09-03 12:00:00|7014.7|7011.9|7032.7|7029.9|7042.1|7039|7001.7|6998.9|20694
1630674000000|2021-09-03 13:00:00|7033|7030.2|6993.4|6990.6|7039|7036.2|6956.4|6953.6|38669
1630677600000|2021-09-03 14:00:00|6992.4|6989.6|6962.9|6960.1|6995.9|6993.1|6943.4|6940.6|37802
1630681200000|2021-09-03 15:00:00|6961.1|6958.3|6935.6|6932.8|6970.6|6967.8|6933.9|6931.1|25575
1630684800000|2021-09-03 16:00:00|6935.9|6933.1|6939.6|6936.8|6952.1|6949.3|6922.1|6919.3|20130
1630688400000|2021-09-03 17:00:00|6939.3|6936.5|6923|6920.2|6943.6|6940.8|6908.1|6905.3|15572
1630692000000|2021-09-03 18:00:00|6923.6|6920.8|6909.3|6906.5|6951|6948.2|6901|6898.2|25499
1630695600000|2021-09-03 19:00:00|6908.8|6906|6915.5|6912.7|6920|6917.2|6908.5|6905.7|4238
1630699200000|2021-09-03 20:00:00|6915.7|6912.9|6902.6|6892.6|6918.2|6915.4|6900.5|6892.6|2423
1630879200000|2021-09-05 22:00:00|6906.6|6903.8|6884.8|6882|6916.9|6910.8|6882.8|6880|2397
1630882800000|2021-09-05 23:00:00|6885|6882.2|6864.8|6862|6887.8|6885|6862.4|6859.6|2498
1630886400000|2021-09-06 00:00:00|6865.1|6862.3|6857.8|6855|6866.3|6863.5|6852.8|6850|2894
1630890000000|2021-09-06 01:00:00|6857.3|6854.5|6844.7|6841.9|6872|6869.2|6831.1|6827.1|7416
1630893600000|2021-09-06 02:00:00|6845.7|6842.9|6842.7|6839.9|6854.7|6851.9|6822.7|6819.9|4364
1630897200000|2021-09-06 03:00:00|6842.9|6840.1|6843.9|6841.1|6850|6847.2|6838.4|6835.6|1754
1630900800000|2021-09-06 04:00:00|6844.1|6841.3|6845.6|6842.8|6850.7|6847.9|6842.4|6839.6|815
1630904400000|2021-09-06 05:00:00|6845.4|6842.6|6818.6|6815.8|6846.4|6843.6|6814.9|6810|3292
1630908000000|2021-09-06 06:00:00|6818.2|6815.4|6834.6|6831.8|6842.3|6839.5|6816.6|6813.8|3670
1630911600000|2021-09-06 07:00:00|6834.4|6831.6|6852.3|6849.5|6852.3|6849.5|6818.6|6815.8|5369
1630915200000|2021-09-06 08:00:00|6852.8|6850|6880.5|6877.7|6884.8|6882|6844.3|6841.5|6890
1630918800000|2021-09-06 09:00:00|6879.8|6877|6873.9|6871.1|6880.8|6878|6845.9|6843.1|5918
1630922400000|2021-09-06 10:00:00|6874.2|6871.4|6878.7|6875.9|6882.2|6879.4|6864.8|6862|3594
1630926000000|2021-09-06 11:00:00|6878.9|6876.1|6890.9|6888.1|6898.7|6895.9|6874.2|6871.4|3881
1630929600000|2021-09-06 12:00:00|6891.9|6889.1|6895.8|6893|6902.6|6899.8|6883.1|6880.3|5889
1630933200000|2021-09-06 13:00:00|6896.3|6893.5|6917.5|6914.7|6929.1|6926.3|6886.8|6884|13980
1630936800000|2021-09-06 14:00:00|6918.2|6915.4|6900.7|6897.9|6935.5|6932.7|6897.5|6894.7|10059
1630940400000|2021-09-06 15:00:00|6900.5|6897.7|6875.2|6872.4|6905.5|6902.7|6864.5|6858.5|11448
1630944000000|2021-09-06 16:00:00|6875.5|6872.7|6880.3|6877.5|6882.7|6878.7|6860.7|6857.9|6631
1630965600000|2021-09-06 22:00:00|6873.7|6870.9|6860.8|6858|6879.9|6877.1|6859.8|6857|1713
1630969200000|2021-09-06 23:00:00|6860.5|6857.7|6868.1|6865.3|6873.1|6870.3|6857.5|6854.7|1149
1630972800000|2021-09-07 00:00:00|6869.5|6866.7|6879.1|6876.3|6887.1|6884.3|6863.7|6860.9|2773
1630976400000|2021-09-07 01:00:00|6878.8|6876|6893.1|6890.3|6898.4|6895.6|6871.4|6868.6|3883
1630980000000|2021-09-07 02:00:00|6893.4|6890.6|6898|6895.2|6909.4|6906.6|6891.6|6888.8|3029
1630983600000|2021-09-07 03:00:00|6897.3|6894.5|6908.4|6905.6|6909.9|6907.1|6894|6891.2|3616
1630987200000|2021-09-07 04:00:00|6907.7|6904.9|6901.4|6898.6|6913.4|6910.6|6900.4|6897.6|1724
1630990800000|2021-09-07 05:00:00|6901.9|6899.1|6929.3|6926.5|6929.6|6926.8|6890.7|6887.9|5767
1630994400000|2021-09-07 06:00:00|6928.9|6926.1|6906|6903.2|6928.9|6926.1|6899.2|6896.4|5497
1630998000000|2021-09-07 07:00:00|6906.3|6903.5|6895.6|6892.8|6906.7|6903.9|6870.7|6867.9|8698
1631001600000|2021-09-07 08:00:00|6895.9|6893.1|6898.3|6895.5|6902.3|6899.5|6864.9|6862.1|13654
1631005200000|2021-09-07 09:00:00|6898.1|6895.3|6861.8|6859|6909.2|6906.4|6860.1|6857.3|11657
1631008800000|2021-09-07 10:00:00|6861.5|6858.7|6825.8|6823|6867.8|6865|6807.1|6804.3|15880
1631012400000|2021-09-07 11:00:00|6826|6823.2|6829.2|6826.4|6847.8|6845|6820.8|6818|9061
1631016000000|2021-09-07 12:00:00|6829.6|6826.8|6813.4|6810.6|6829.9|6827.1|6752.7|6749.9|35486
1631019600000|2021-09-07 13:00:00|6813.1|6810.3|6854.4|6851.6|6867.1|6864.3|6771.7|6768.9|41353
1631023200000|2021-09-07 14:00:00|6854.1|6851.3|6804.7|6801.9|6868.8|6866|6793.7|6790.9|37056
1631026800000|2021-09-07 15:00:00|6804.3|6801.5|6795|6792.2|6838.7|6835.9|6792.5|6789.7|23050
1631030400000|2021-09-07 16:00:00|6795.4|6792.6|6794.9|6792.1|6827.3|6824.5|6769.5|6766.7|37320
1631034000000|2021-09-07 17:00:00|6795.3|6792.5|6812.6|6809.8|6821.5|6818.7|6783.9|6781.1|15804
1631037600000|2021-09-07 18:00:00|6812.9|6810.1|6825|6822.2|6831.3|6828.5|6791.2|6788.4|30135
1631041200000|2021-09-07 19:00:00|6825.8|6823|6820|6817.2|6829|6826.2|6818|6815.2|4792
1631044800000|2021-09-07 20:00:00|6820.8|6818|6827|6824.2|6830.8|6826.2|6820|6817.2|2966
1631052000000|2021-09-07 22:00:00|6820.1|6817.3|6827.2|6824.4|6828.2|6825.4|6818.2|6815.4|1207
1631055600000|2021-09-07 23:00:00|6827.4|6824.6|6830.4|6827.6|6834.9|6832.1|6826.2|6823.4|966
1631059200000|2021-09-08 00:00:00|6830.9|6828.1|6841.5|6838.7|6854.2|6851.4|6828.6|6825.8|2585
1631062800000|2021-09-08 01:00:00|6841.7|6838.9|6846.5|6843.7|6853.5|6850.7|6837.5|6834.7|3381
1631066400000|2021-09-08 02:00:00|6846.9|6844.1|6834.6|6831.8|6850.5|6847.7|6828.2|6825.4|3129
1631070000000|2021-09-08 03:00:00|6834.5|6831.7|6827.1|6824.3|6842.8|6840|6820.1|6817.3|2504
1631073600000|2021-09-08 04:00:00|6826.8|6824|6832.4|6829.6|6836.7|6833.9|6826.4|6823.6|1160
1631077200000|2021-09-08 05:00:00|6832.1|6829.3|6867.7|6864.9|6867.7|6864.9|6829.6|6826.8|4335
1631080800000|2021-09-08 06:00:00|6868.3|6865.5|6870.7|6867.9|6872|6869.2|6855.7|6852.9|6543
1631084400000|2021-09-08 07:00:00|6870|6867.2|6853.9|6851.1|6873.7|6870.9|6842.9|6840.1|10073
1631088000000|2021-09-08 08:00:00|6855.3|6852.5|6843.6|6840.8|6867.9|6865.1|6828.7|6825.9|9177
1631091600000|2021-09-08 09:00:00|6843.2|6840.4|6881.9|6879.1|6881.9|6879.1|6839.9|6837.1|7831
1631095200000|2021-09-08 10:00:00|6882.5|6879.7|6908.7|6905.9|6930.3|6927.5|6881.9|6879.1|17597
1631098800000|2021-09-08 11:00:00|6908.5|6905.7|6905.5|6902.7|6928.7|6925.9|6902.9|6900.1|11801
1631102400000|2021-09-08 12:00:00|6905.3|6902.5|6922.1|6919.3|6927.2|6924.4|6893.5|6890.7|14945
1631106000000|2021-09-08 13:00:00|6922.8|6920|6924.6|6921.8|6959.2|6956.4|6908.4|6905.6|40595
1631109600000|2021-09-08 14:00:00|6925.1|6922.3|6904.1|6901.3|6934.8|6932|6879.4|6876.6|35759
1631113200000|2021-09-08 15:00:00|6903.7|6900.9|6913.1|6910.3|6927.8|6925|6896.7|6893.9|30733
1631116800000|2021-09-08 16:00:00|6913.4|6910.6|6906.4|6903.6|6926.4|6923.6|6898|6895.2|21750
1631120400000|2021-09-08 17:00:00|6906.7|6903.9|6897.6|6894.8|6907|6904.2|6868.7|6865.9|23966
1631124000000|2021-09-08 18:00:00|6898|6895.2|6921|6918.2|6923.2|6920.4|6897.6|6894.8|48994
1631127600000|2021-09-08 19:00:00|6920.6|6917.8|6917.9|6915.1|6924|6921.2|6915.8|6913|3097
1631131200000|2021-09-08 20:00:00|6917.6|6914.8|6923.1|6920.3|6926.1|6923.3|6916.6|6913.8|4208
1631138400000|2021-09-08 22:00:00|6920|6917.2|6913.5|6910.7|6924.5|6921.7|6910.5|6907.7|1138
1631142000000|2021-09-08 23:00:00|6913|6910.2|6908.5|6905.7|6913|6910.2|6907.5|6904.7|711
1631145600000|2021-09-09 00:00:00|6908.1|6905.3|6896.4|6893.6|6913.5|6910.7|6894.4|6891.6|1765
1631149200000|2021-09-09 01:00:00|6896.1|6893.3|6921.2|6918.4|6923.9|6921.1|6891.1|6888.3|3582
1631152800000|2021-09-09 02:00:00|6921.4|6918.6|6927.7|6924.9|6939|6936.2|6919.7|6916.9|3792
1631156400000|2021-09-09 03:00:00|6928|6925.2|6921.3|6918.5|6931.4|6928.6|6917.4|6914.6|2861
1631160000000|2021-09-09 04:00:00|6921.5|6918.7|6910.5|6907.7|6924|6921.2|6905.3|6902.5|1951
1631163600000|2021-09-09 05:00:00|6910.3|6907.5|6920.6|6917.8|6925.6|6922.8|6905.3|6902.5|2822
1631167200000|2021-09-09 06:00:00|6920.3|6917.5|6921.2|6918.4|6936.3|6933.5|6918.2|6915.4|7011
1631170800000|2021-09-09 07:00:00|6921.6|6918.8|6894.2|6891.4|6921.6|6918.8|6884.5|6881.7|15459
1631174400000|2021-09-09 08:00:00|6894.5|6891.7|6905.7|6902.9|6908.5|6905.7|6884.5|6881.7|8095
1631178000000|2021-09-09 09:00:00|6905.5|6902.7|6929.8|6927|6930.8|6928|6898.8|6896|8249
1631181600000|2021-09-09 10:00:00|6929.6|6926.8|6920.8|6918|6934.1|6931.3|6918.8|6916|7403
1631185200000|2021-09-09 11:00:00|6920.3|6917.5|6956.4|6953.6|6971.8|6969|6920.3|6917.5|15744
1631188800000|2021-09-09 12:00:00|6956.1|6953.3|6866.4|6863.6|6967.7|6964.9|6848.4|6845.6|41089
1631192400000|2021-09-09 13:00:00|6866.7|6863.9|6883|6880.2|6905.7|6902.9|6769.7|6766.9|80884
1631196000000|2021-09-09 14:00:00|6882.7|6879.9|6956.6|6953.8|6957.6|6954.8|6879.3|6876.5|50787
1631199600000|2021-09-09 15:00:00|6956.3|6953.5|6911.3|6908.5|6959.9|6956|6890.6|6887.8|45949
1631203200000|2021-09-09 16:00:00|6911.6|6908.8|6863.5|6860.7|6919.3|6916.5|6863|6860.2|26436
1631206800000|2021-09-09 17:00:00|6863.1|6860.3|6783.9|6781.1|6867.6|6864.8|6743.6|6740.8|61708
1631210400000|2021-09-09 18:00:00|6783.6|6780.8|6772.9|6770.1|6822.7|6819.9|6767.6|6764.8|49575
1631214000000|2021-09-09 19:00:00|6773.2|6770.4|6781.5|6778.7|6796.9|6794.1|6771.9|6769.1|5453
1631217600000|2021-09-09 20:00:00|6781.2|6778.4|6777.2|6774.4|6785|6782.2|6770.8|6768|2912
1631224800000|2021-09-09 22:00:00|6782.7|6779.9|6777.1|6774.3|6787.8|6784.7|6761.8|6759|1549
1631228400000|2021-09-09 23:00:00|6777|6774.2|6782.1|6779.3|6784.4|6781.5|6773|6770.2|1010
1631232000000|2021-09-10 00:00:00|6782.4|6779.6|6778.1|6775.3|6795.1|6792.3|6773.7|6770.9|3167
1631235600000|2021-09-10 01:00:00|6777.8|6775|6793.9|6791.1|6799|6796.2|6755.4|6752.6|6678
1631239200000|2021-09-10 02:00:00|6794|6791.2|6815.7|6812.9|6819.4|6816.6|6793.4|6790.6|6162
1631242800000|2021-09-10 03:00:00|6816.4|6813.6|6836.7|6833.9|6847.3|6844.5|6814.9|6812.1|4379
1631246400000|2021-09-10 04:00:00|6836.3|6833.5|6832.7|6829.9|6838|6835.2|6827.3|6824.5|1672
1631250000000|2021-09-10 05:00:00|6832.3|6829.5|6850.6|6847.8|6864.6|6861.8|6832|6829.2|5370
1631253600000|2021-09-10 06:00:00|6851.1|6848.3|6851.6|6848.8|6860.6|6857.8|6846.8|6844|3929
1631257200000|2021-09-10 07:00:00|6851.2|6848.4|6885.9|6883.1|6889.9|6887.1|6846.2|6843.4|10463
1631260800000|2021-09-10 08:00:00|6885.5|6882.7|6907.8|6905|6925.5|6922.7|6885.2|6882.4|12991
1631264400000|2021-09-10 09:00:00|6908|6905.2|6898.3|6895.5|6914.5|6911.7|6892.5|6889.7|6842
1631268000000|2021-09-10 10:00:00|6898.2|6895.4|6921.1|6918.3|6929.6|6926.8|6897.8|6895|10240
1631271600000|2021-09-10 11:00:00|6920.9|6918.1|6921.7|6918.9|6933.4|6930.6|6912.4|6909.6|11235
1631275200000|2021-09-10 12:00:00|6921.1|6918.3|6929.7|6926.9|6943|6940.2|6911.4|6908.6|17049
1631278800000|2021-09-10 13:00:00|6929.8|6927|6939.5|6936.7|6980|6977.2|6927|6924.2|52957
1631282400000|2021-09-10 14:00:00|6939.6|6936.8|6935.6|6932.8|6963.2|6960.4|6921.3|6918.5|43153
1631286000000|2021-09-10 15:00:00|6935.2|6932.4|6954.8|6952|6955.5|6952.7|6926.5|6923.7|30693
1631289600000|2021-09-10 16:00:00|6955.1|6952.3|6939.8|6937|6971.2|6968.4|6939.8|6937|30466
1631293200000|2021-09-10 17:00:00|6940|6937.2|6955|6952.2|6962|6959.2|6931.1|6928.3|17890
1631296800000|2021-09-10 18:00:00|6954.7|6951.9|6966.9|6964.1|6968.6|6965.8|6941.8|6939|49960
1631300400000|2021-09-10 19:00:00|6967|6964.2|6944.2|6941.4|6967.4|6964.6|6943.3|6940.5|6071
1631304000000|2021-09-10 20:00:00|6944|6941.2|6954.6|6951.8|6954.7|6951.8|6938.7|6935.9|3170
1631484000000|2021-09-12 22:00:00|6945.6|6941.6|6980.2|6977.4|6997.3|6994.5|6933|6927.7|4904
1631487600000|2021-09-12 23:00:00|6980.1|6977.3|6990.4|6987.6|6994.8|6992|6976.8|6974|4693
1631491200000|2021-09-13 00:00:00|6989.9|6987.1|6999.3|6996.5|7011.8|7009|6989.8|6987|3327
1631494800000|2021-09-13 01:00:00|6999.7|6996.9|7000.8|6998|7014.7|7011.9|6996.7|6993.9|4728
1631498400000|2021-09-13 02:00:00|7000.9|6998.1|6993.3|6990.5|7003.7|7000.9|6981.3|6978.5|3018
1631502000000|2021-09-13 03:00:00|6992.9|6990.1|6977.2|6974.4|6998.9|6996.1|6976.8|6974|2503
1631505600000|2021-09-13 04:00:00|6977.8|6975|6978.2|6975.4|6987.2|6984.4|6968.6|6965.8|2280
1631509200000|2021-09-13 05:00:00|6978.3|6975.5|7003.6|7000.8|7003.6|7000.8|6963.2|6960.4|4015
1631512800000|2021-09-13 06:00:00|7003.2|7000.4|7008.1|7005.3|7025.7|7022.9|7000.2|6997.4|6735
1631516400000|2021-09-13 07:00:00|7007.7|7004.9|6990.5|6987.7|7012.3|7009.5|6979|6976.2|9199
1631520000000|2021-09-13 08:00:00|6990.9|6988.1|7018.5|7015.7|7026.6|7023.8|6990.9|6988.1|9784
1631523600000|2021-09-13 09:00:00|7017.7|7014.9|7038.6|7035.8|7053.4|7050.6|7011.4|7008.6|9454
1631527200000|2021-09-13 10:00:00|7039.6|7036.8|7037.7|7034.9|7056.2|7053.4|7030.4|7027.6|12028
1631530800000|2021-09-13 11:00:00|7038.1|7035.3|6997.8|6995|7039.2|7036.4|6974.2|6971.4|13287
1631534400000|2021-09-13 12:00:00|6998.2|6995.4|7047.3|7044.5|7048.3|7045.5|6990|6987.2|16124
1631538000000|2021-09-13 13:00:00|7048.2|7045.4|7066.5|7063.7|7075.5|7072.7|7018.1|7015.3|48840
1631541600000|2021-09-13 14:00:00|7067.5|7064.7|7047.1|7044.3|7069.5|7066.7|6993.1|6990.3|43415
1631545200000|2021-09-13 15:00:00|7047.6|7044.8|7014.8|7012|7049.1|7046.3|7001|6998.2|24783
1631548800000|2021-09-13 16:00:00|7015|7012.2|7017.8|7015|7021.6|7018.8|7001|6998.2|18508
1631552400000|2021-09-13 17:00:00|7018|7015.2|7015.4|7012.6|7025|7022.2|7007.8|7005|10650
1631556000000|2021-09-13 18:00:00|7015.9|7013.1|7035.9|7033.1|7036.5|7033.7|7014.7|7011.9|33764
1631559600000|2021-09-13 19:00:00|7035.1|7032.3|7043.5|7040.7|7043.9|7041.1|7021|7018.2|4248
1631563200000|2021-09-13 20:00:00|7043.9|7041.1|7046.3|7043.5|7053.9|7051.1|7042.9|7040.1|8167
1631570400000|2021-09-13 22:00:00|7044.2|7041.4|7045.6|7042.8|7052|7049.2|7041.2|7038.4|2767
1631574000000|2021-09-13 23:00:00|7046|7043.2|7045|7042.2|7047.4|7044.6|7038.4|7035.6|769
1631577600000|2021-09-14 00:00:00|7044|7041.2|7041.9|7039.1|7051.5|7048.7|7031.5|7028.7|2732
1631581200000|2021-09-14 01:00:00|7042|7039.2|7058|7055.2|7059.5|7056.7|7042|7039.2|3052
1631584800000|2021-09-14 02:00:00|7058.5|7055.7|7060.9|7058.1|7064.5|7061.7|7050.5|7047.7|2778
1631588400000|2021-09-14 03:00:00|7061.1|7058.3|7069.4|7066.6|7076.3|7073.5|7059.5|7056.7|3264
1631592000000|2021-09-14 04:00:00|7068.9|7066.1|7078.7|7075.9|7085.3|7082.5|7068.2|7065.4|3335
1631595600000|2021-09-14 05:00:00|7078.6|7075.8|7083.2|7080.4|7087.4|7084.6|7071.9|7069.1|3362
1631599200000|2021-09-14 06:00:00|7083.3|7080.5|7075.7|7072.9|7095.3|7092.5|7072.2|7069.4|5749
1631602800000|2021-09-14 07:00:00|7075.3|7072.5|7084.1|7081.3|7087.3|7084.5|7063.7|7060.9|7163
1631606400000|2021-09-14 08:00:00|7085.1|7082.3|7057.3|7054.5|7093.1|7090.3|7052.7|7049.9|13091
1631610000000|2021-09-14 09:00:00|7057.7|7054.9|7068.9|7066.1|7081.7|7078.9|7057.7|7054.9|6885
1631613600000|2021-09-14 10:00:00|7069.3|7066.5|7069.9|7067.1|7084.9|7082.1|7062.9|7060.1|9526
1631617200000|2021-09-14 11:00:00|7069.4|7066.6|7063.8|7061|7073.9|7071.1|7044.8|7042|8764
1631620800000|2021-09-14 12:00:00|7064.8|7062|7087.1|7084.3|7093.8|7091|7021.4|7018.6|36916
1631624400000|2021-09-14 13:00:00|7087|7084.2|7077.5|7074.7|7101.6|7098.8|7064.8|7062|44197
1631628000000|2021-09-14 14:00:00|7077.9|7075.1|7042.8|7040|7079.1|7076.3|7031.2|7028.4|48769
1631631600000|2021-09-14 15:00:00|7042.7|7039.9|7041.9|7039.1|7051.6|7048.8|7027.1|7024.3|28063
1631635200000|2021-09-14 16:00:00|7041.5|7038.7|7000.7|6997.9|7057.9|7055.1|6993.7|6990.9|24250
1631638800000|2021-09-14 17:00:00|7000.1|6997.3|7016.4|7013.6|7017|7014.2|6979.8|6977|23108
1631642400000|2021-09-14 18:00:00|7017|7014.2|7030.6|7027.8|7032.2|7029.4|7000.6|6997.8|34039
1631646000000|2021-09-14 19:00:00|7030.8|7028|7019.6|7016.8|7031.2|7028.4|7014.4|7011.6|7175
1631649600000|2021-09-14 20:00:00|7019.5|7016.7|7059.6|7056.8|7060.6|7057.3|7018.1|7015.3|4783
1631656800000|2021-09-14 22:00:00|7059.1|7056.3|7054.5|7051.7|7060.5|7057.7|7047.6|7044.8|1171
1631660400000|2021-09-14 23:00:00|7054.6|7051.8|7061.1|7058.3|7061.6|7058.8|7054.1|7051.3|667
1631664000000|2021-09-15 00:00:00|7061.6|7058.8|7069|7066.2|7075.6|7072.8|7061|7058.2|2591
1631667600000|2021-09-15 01:00:00|7069.6|7066.8|7071.4|7068.6|7074.6|7071.8|7057|7054.2|2840
1631671200000|2021-09-15 02:00:00|7071|7068.2|7077|7074.2|7078|7075.2|7048.4|7045.6|4881
1631674800000|2021-09-15 03:00:00|7077.4|7074.6|7070.3|7067.5|7079.4|7076.6|7069.3|7066.5|3291
1631678400000|2021-09-15 04:00:00|7069.9|7067.1|7073.9|7071.1|7074.3|7071.5|7068.3|7065.5|1043
1631682000000|2021-09-15 05:00:00|7073.5|7070.7|7077.9|7075.1|7083.4|7080.6|7065.5|7062.7|2825
1631685600000|2021-09-15 06:00:00|7077.8|7075|7081.3|7078.5|7083.3|7080.5|7070.3|7067.5|3345
1631689200000|2021-09-15 07:00:00|7081.2|7078.4|7095.4|7092.6|7110.8|7108|7080.3|7077.5|9474
1631692800000|2021-09-15 08:00:00|7096.4|7093.6|7097.8|7095|7101.8|7099|7081.8|7079|7707
1631696400000|2021-09-15 09:00:00|7097.2|7094.4|7132|7129.2|7139|7136.2|7085.2|7082.4|13224
1631700000000|2021-09-15 10:00:00|7131.6|7128.8|7123.4|7120.6|7142.4|7139.6|7119.4|7116.6|8753
1631703600000|2021-09-15 11:00:00|7123.9|7121.1|7121.8|7119|7133.6|7130.8|7112.3|7109.5|9150
1631707200000|2021-09-15 12:00:00|7122.2|7119.4|7159.4|7156.6|7160.5|7157.7|7119.4|7116.6|21059
1631710800000|2021-09-15 13:00:00|7159.5|7156.7|7259.2|7256.4|7263.2|7260.4|7159.2|7156.4|54204
1631714400000|2021-09-15 14:00:00|7259.3|7256.5|7265.9|7263.1|7292.4|7289.6|7228.3|7225.5|56973
1631718000000|2021-09-15 15:00:00|7265.4|7262.6|7242.4|7239.6|7270|7267.2|7229.5|7226.7|34332
1631721600000|2021-09-15 16:00:00|7242|7239.2|7238.8|7236|7249.2|7246.4|7205.4|7202.6|22839
1631725200000|2021-09-15 17:00:00|7239.2|7236.4|7247.9|7245.1|7250.3|7247.5|7222.2|7219.4|18817
1631728800000|2021-09-15 18:00:00|7247.5|7244.7|7245.7|7242.9|7262.6|7259.8|7222|7219.2|43892
1631732400000|2021-09-15 19:00:00|7245.2|7242.4|7242.5|7239.7|7253.5|7250.7|7237.1|7234.3|7697
1631736000000|2021-09-15 20:00:00|7242.1|7239.3|7240.4|7237.6|7252.9|7250.1|7234.4|7231.6|7366
1631743200000|2021-09-15 22:00:00|7243.5|7239.5|7243.9|7241.1|7248.9|7246.1|7238.3|7235.5|680
1631746800000|2021-09-15 23:00:00|7244|7241.2|7235.8|7233|7244.4|7241.6|7232.4|7229.6|620
1631750400000|2021-09-16 00:00:00|7235.2|7232.4|7225.6|7222.8|7236.4|7233.6|7219.2|7216.4|2876
1631754000000|2021-09-16 01:00:00|7225.2|7222.4|7218.6|7215.8|7231.2|7228.4|7216.6|7213.8|3130
1631757600000|2021-09-16 02:00:00|7218.2|7215.4|7272|7269.2|7276|7273.2|7218.2|7215.4|7148
1631761200000|2021-09-16 03:00:00|7271.6|7268.8|7250.1|7247.3|7277.1|7274.3|7249|7246.2|5644
1631764800000|2021-09-16 04:00:00|7250.5|7247.7|7254.1|7251.3|7260.1|7257.3|7250.5|7247.7|1127
1631768400000|2021-09-16 05:00:00|7254.5|7251.7|7241|7238.2|7265|7262.2|7237.5|7234.7|2932
1631772000000|2021-09-16 06:00:00|7240.9|7238.1|7236.4|7233.6|7248.5|7245.7|7214.9|7212.1|5422
1631775600000|2021-09-16 07:00:00|7237|7234.2|7232.9|7230.1|7251.9|7249.1|7224.4|7221.6|6538
1631779200000|2021-09-16 08:00:00|7233.7|7230.9|7252.8|7250|7253.9|7251.1|7211.9|7209.1|11300
1631782800000|2021-09-16 09:00:00|7253.4|7250.6|7226.7|7223.9|7255.8|7253|7224.7|7221.9|8088
1631786400000|2021-09-16 10:00:00|7226.1|7223.3|7223.8|7221|7243.2|7240.4|7221.7|7218.9|4758
1631790000000|2021-09-16 11:00:00|7223.9|7221.1|7221.7|7218.9|7229.9|7227.1|7213.7|7210.9|4885
1631793600000|2021-09-16 12:00:00|7221.6|7218.8|7203.6|7200.8|7238.7|7235.9|7176.1|7173.3|19936
1631797200000|2021-09-16 13:00:00|7204.6|7201.8|7176.9|7174.1|7228.6|7225.8|7147.9|7145.1|41347
1631800800000|2021-09-16 14:00:00|7177|7174.2|7168.9|7166.1|7192.3|7189.5|7133.4|7130.6|26185
1631804400000|2021-09-16 15:00:00|7168.4|7165.6|7196.4|7193.6|7202.4|7199.6|7153.3|7150.5|23346
1631808000000|2021-09-16 16:00:00|7196.8|7194|7215.3|7212.5|7233.4|7230.6|7193.9|7191.1|15478
1631811600000|2021-09-16 17:00:00|7215.2|7212.4|7253.9|7251.1|7261.4|7258.6|7206.2|7203.4|15054
1631815200000|2021-09-16 18:00:00|7253.4|7250.6|7240.1|7237.3|7264.4|7261.6|7230.3|7227.5|23916
1631818800000|2021-09-16 19:00:00|7240.6|7237.8|7242.2|7239.4|7248.2|7245.4|7236.2|7233.4|5377
1631822400000|2021-09-16 20:00:00|7243.1|7240.3|7239.1|7236.3|7244.1|7241.3|7236.1|7233.3|2046
1631829600000|2021-09-16 22:00:00|7235.1|7231.1|7245|7242.2|7252.9|7250.1|7233.2|7230.2|717
1631833200000|2021-09-16 23:00:00|7245.1|7242.3|7237.6|7234.8|7251|7248.2|7237.1|7234.3|551
1631836800000|2021-09-17 00:00:00|7238.1|7235.3|7220|7217.2|7243|7240.2|7217.9|7215.1|1072
1631840400000|2021-09-17 01:00:00|7219.9|7217.1|7245|7242.2|7250|7247.2|7218|7215.2|1631
1631844000000|2021-09-17 02:00:00|7244.9|7242.1|7222.4|7219.6|7248.9|7246.1|7221.9|7219.1|837
1631847600000|2021-09-17 03:00:00|7222.9|7220.1|7224.9|7222.1|7235.8|7233|7220.9|7218.1|570
1631851200000|2021-09-17 04:00:00|7225.4|7222.6|7223.9|7221.1|7227.8|7225|7220.9|7218.1|420
1631854800000|2021-09-17 05:00:00|7224.4|7221.6|7217.9|7215.1|7233.3|7229|7214.9|7212.1|1094
1631858400000|2021-09-17 06:00:00|7217.8|7215|7213.9|7211.1|7219.8|7217|7197.8|7195|1908
1631862000000|2021-09-17 07:00:00|7214.4|7211.6|7197.8|7195|7218.8|7216|7190.8|7188|1771
1631865600000|2021-09-17 08:00:00|7199.3|7196.5|7196.7|7193.9|7210.7|7207.9|7180.8|7178|2172
1631869200000|2021-09-17 09:00:00|7197.2|7194.4|7192.7|7189.9|7204.8|7202|7170.2|7167.4|2658
1631872800000|2021-09-17 10:00:00|7191.7|7188.9|7206|7203.2|7208.6|7205.8|7168.6|7165.8|1965
1631876400000|2021-09-17 11:00:00|7205.6|7202.8|7210.6|7207.8|7213.6|7210.8|7179.6|7176.8|2193
1631880000000|2021-09-17 12:00:00|7211.5|7208.7|7220.6|7217.8|7221.6|7218.8|7189.5|7186.7|5329
1631883600000|2021-09-17 13:00:00|7220.5|7217.7|7128.2|7125.4|7223.6|7220.8|7113.2|7110.3|21212
1631887200000|2021-09-17 14:00:00|7127.7|7124.9|7143.3|7140.5|7157.8|7155|7105.3|7102.5|10090
1631890800000|2021-09-17 15:00:00|7143.2|7140.4|7142.2|7139.4|7173.3|7170.5|7136.2|7133.4|7627
1631894400000|2021-09-17 16:00:00|7142.3|7139.5|7176.1|7173.3|7200.2|7197.4|7136.2|7133.4|5478
1631898000000|2021-09-17 17:00:00|7176.2|7173.4|7149|7146.2|7183.1|7180.3|7132|7129.2|6321
1631901600000|2021-09-17 18:00:00|7148|7145.2|7193.9|7191.1|7196.9|7194.1|7142|7139.2|13863
1631905200000|2021-09-17 19:00:00|7194|7191.2|7187.9|7185.1|7201|7198.2|7181.8|7179|3931
1631908800000|2021-09-17 20:00:00|7187.8|7185|7185.9|7175.9|7189.9|7187.1|7176.9|7174.1|1334
1632088800000|2021-09-19 22:00:00|7179.5|7175.5|7159.4|7156.6|7193.9|7191.1|7138.4|7135.6|23401
1632092400000|2021-09-19 23:00:00|7158.9|7156.1|7151.8|7149|7167.9|7165.1|7151.8|7149|1304
1632096000000|2021-09-20 00:00:00|7152.3|7149.5|7152.8|7150|7165.8|7163|7143.8|7141|2216
1632099600000|2021-09-20 01:00:00|7153.3|7150.5|7129.7|7126.9|7153.8|7151|7126.7|7123.9|3109
1632103200000|2021-09-20 02:00:00|7130.2|7127.4|7122.7|7119.9|7134.7|7131.9|7115.7|7112.9|3522
1632106800000|2021-09-20 03:00:00|7124.7|7121.9|7126.6|7123.8|7131.6|7128.8|7112.7|7109.9|2657
1632110400000|2021-09-20 04:00:00|7127.1|7124.3|7116.5|7113.7|7130.6|7127.8|7106.6|7103.8|2314
1632114000000|2021-09-20 05:00:00|7117.5|7114.7|7136.5|7133.7|7136.5|7133.7|7114.5|7111.7|2711
1632117600000|2021-09-20 06:00:00|7136|7133.2|7117.9|7115.1|7138.5|7135.7|7100|7097.2|5566
1632121200000|2021-09-20 07:00:00|7118.4|7115.6|7089.4|7086.6|7119.4|7116.6|7062.4|7059.6|11797
1632124800000|2021-09-20 08:00:00|7090.4|7087.6|7053.3|7050.5|7098.4|7095.6|7040.8|7038|11225
1632128400000|2021-09-20 09:00:00|7052.3|7049.5|7024.3|7021.5|7064.3|7061.5|7004.3|7001.5|15846
1632132000000|2021-09-20 10:00:00|7023.8|7021|7037.2|7034.4|7046.2|7043.4|7012.2|7009.4|8151
1632135600000|2021-09-20 11:00:00|7038.2|7035.4|6999.2|6996.4|7053.2|7050.4|6992.2|6989.4|12449
1632139200000|2021-09-20 12:00:00|6998.2|6995.4|7043|7040.2|7062|7059.2|6984.2|6981.4|31639
1632142800000|2021-09-20 13:00:00|7042|7039.2|7088.5|7085.7|7112.8|7110|7018|7015.2|44102
1632146400000|2021-09-20 14:00:00|7088|7085.2|7094.4|7091.6|7103.9|7101.1|7020|7017.2|40624
1632150000000|2021-09-20 15:00:00|7093.9|7091.1|7046.9|7044.1|7105.9|7103.1|7041.9|7039.1|23019
1632153600000|2021-09-20 16:00:00|7046.4|7043.6|7014.8|7012|7049.8|7047|7012.8|7010|18915
1632157200000|2021-09-20 17:00:00|7013.9|7011.1|7037.8|7035|7059.3|7056.5|7013.8|7011|20426
1632160800000|2021-09-20 18:00:00|7038.3|7035.5|7023.7|7020.9|7047.8|7045|6971.8|6969|36565
1632164400000|2021-09-20 19:00:00|7023.2|7020.4|7074.7|7071.9|7077.7|7074.9|7012.7|7009.9|8776
1632168000000|2021-09-20 20:00:00|7074.2|7071.4|7042.1|7039.3|7075.7|7072.9|7033.6|7030.8|3918
1632175200000|2021-09-20 22:00:00|7045.1|7042.3|7048|7045.2|7059.5|7056.7|7037.1|7034.2|1807
1632178800000|2021-09-20 23:00:00|7048.5|7045.7|7066.5|7063.7|7066.5|7063.7|7037.5|7034.7|1582
1632182400000|2021-09-21 00:00:00|7066|7063.2|7057.4|7054.6|7074.4|7071.6|7052.9|7050.1|2929
1632186000000|2021-09-21 01:00:00|7058.4|7055.6|7072.8|7070|7078.3|7075.5|7047.4|7044.6|3092
1632189600000|2021-09-21 02:00:00|7073.3|7070.5|7086.3|7083.5|7088.7|7085.9|7065.3|7062.5|2017
1632193200000|2021-09-21 03:00:00|7086.2|7083.4|7085.2|7082.4|7089.2|7086.4|7075.2|7072.4|1781
1632196800000|2021-09-21 04:00:00|7085.7|7082.9|7083.2|7080.4|7089.2|7086.4|7078.2|7075.4|1161
1632200400000|2021-09-21 05:00:00|7084.1|7081.3|7079.1|7076.3|7097.1|7094.3|7074.1|7071.3|2705
1632204000000|2021-09-21 06:00:00|7080|7077.2|7098|7095.2|7113|7110.2|7076.1|7073.3|5850
1632207600000|2021-09-21 07:00:00|7097|7094.2|7125.9|7123.1|7125.9|7123.1|7090.5|7087.7|11372
1632211200000|2021-09-21 08:00:00|7126.9|7124.1|7116|7113.2|7147|7144.2|7110|7107.2|20507
1632214800000|2021-09-21 09:00:00|7115.5|7112.7|7096|7093.2|7126|7123.2|7091.5|7088.7|8500
1632218400000|2021-09-21 10:00:00|7095.5|7092.7|7097|7094.2|7105|7102.2|7080|7077.2|6330
1632222000000|2021-09-21 11:00:00|7096.5|7093.7|7092.9|7090.1|7108.9|7106.1|7081|7078.2|11064
1632225600000|2021-09-21 12:00:00|7093|7090.2|7056|7053.2|7100.5|7097.7|7053|7050.2|23643
1632229200000|2021-09-21 13:00:00|7055|7052.2|7032|7029.2|7078|7075.2|7014|7011.2|49961
1632232800000|2021-09-21 14:00:00|7032.9|7030.1|6971.9|6969.1|7032.9|7030.1|6939|6936.2|64392
1632236400000|2021-09-21 15:00:00|6970.9|6968.1|7030.8|7028|7045.7|7042.9|6960.9|6958.1|38471
1632240000000|2021-09-21 16:00:00|7031.8|7029|7025.7|7022.9|7049.8|7047|7010.8|7008|19797
1632243600000|2021-09-21 17:00:00|7024.8|7022|7038.8|7036|7052.2|7049.4|7018.8|7016|15266
1632247200000|2021-09-21 18:00:00|7037.8|7035|7063.7|7060.9|7067.7|7064.9|7036.1|7033.3|31746
1632250800000|2021-09-21 19:00:00|7063.8|7061|7063.6|7060.8|7077.6|7074.8|7063.6|7060.8|7103
1632254400000|2021-09-21 20:00:00|7064.6|7061.8|7083.1|7079.1|7088.6|7085.2|7060.6|7057.8|4740
1632261600000|2021-09-21 22:00:00|7084|7081.2|7076.4|7073.6|7086.5|7083.7|7074.4|7071.6|1287
1632265200000|2021-09-21 23:00:00|7076.9|7074.1|7072.3|7069.5|7077.4|7074.6|7070.3|7067.5|1205
1632268800000|2021-09-22 00:00:00|7073.3|7070.5|7083.2|7080.4|7089.3|7086.5|7063.3|7060.5|3573
1632272400000|2021-09-22 01:00:00|7082.3|7079.5|7114.6|7111.8|7127.1|7124.3|7074.3|7071.5|10812
1632276000000|2021-09-22 02:00:00|7114.2|7111.4|7115|7112.2|7117.1|7114.3|7097|7094.2|4146
1632279600000|2021-09-22 03:00:00|7115.1|7112.3|7124|7121.2|7135|7132.2|7111|7108.2|4300
1632283200000|2021-09-22 04:00:00|7124.9|7122.1|7127.9|7125.1|7130.9|7128.1|7118|7115.2|2283
1632286800000|2021-09-22 05:00:00|7128.4|7125.6|7139.4|7136.6|7147.5|7144.7|7127|7124.2|4846
1632290400000|2021-09-22 06:00:00|7139.9|7137.1|7150.8|7148|7164.3|7161.5|7138.9|7136.1|7649
1632294000000|2021-09-22 07:00:00|7151.8|7149|7132.8|7130|7176.8|7174|7131.7|7128.9|11625
1632297600000|2021-09-22 08:00:00|7132.7|7129.9|7165.7|7162.9|7178.7|7175.9|7131.7|7128.9|11990
1632301200000|2021-09-22 09:00:00|7166.6|7163.8|7147.7|7144.9|7176.7|7173.9|7134.7|7131.9|8021
1632304800000|2021-09-22 10:00:00|7147.3|7144.5|7158.7|7155.9|7168.7|7165.9|7138.7|7135.9|6910
1632308400000|2021-09-22 11:00:00|7157.8|7155|7152.8|7150|7162.6|7159.8|7144.8|7142|7582
1632312000000|2021-09-22 12:00:00|7153.8|7151|7143.8|7141|7160.7|7157.9|7124|7121.2|20308
1632315600000|2021-09-22 13:00:00|7142.9|7140.1|7179.8|7177|7188.9|7186.1|7133.9|7131.1|39709
1632319200000|2021-09-22 14:00:00|7180.8|7178|7161.7|7158.9|7187.8|7185|7140.8|7138|47716
1632322800000|2021-09-22 15:00:00|7160.8|7158|7176.7|7173.9|7198.7|7195.9|7135.9|7133.1|38437
1632326400000|2021-09-22 16:00:00|7175.8|7173|7200.6|7197.8|7220.5|7217.7|7165.7|7162.9|26831
1632330000000|2021-09-22 17:00:00|7202|7199.2|7192.9|7190.1|7202|7199.2|7184|7181.2|14524
1632333600000|2021-09-22 18:00:00|7192.5|7189.7|7190.1|7187.3|7227.6|7224.8|7186.6|7183.8|27408
1632337200000|2021-09-22 19:00:00|7190.5|7187.7|7196.5|7193.7|7217.6|7214.8|7183.6|7180.8|9815
1632340800000|2021-09-22 20:00:00|7195.6|7192.8|7197.5|7194.7|7200.5|7195.7|7191.5|7188.7|3491
1632348000000|2021-09-22 22:00:00|7192.4|7189.6|7197.3|7194.5|7197.4|7194.6|7190.4|7187.6|591
1632351600000|2021-09-22 23:00:00|7196.9|7194.1|7194.3|7191.5|7198.8|7196|7189.8|7187|721
1632355200000|2021-09-23 00:00:00|7194.2|7191.4|7200.2|7197.4|7212.2|7209.4|7189.3|7186.5|2719
1632358800000|2021-09-23 01:00:00|7199.7|7196.9|7235.2|7232.4|7245.1|7242.3|7192.3|7189.5|6771
1632362400000|2021-09-23 02:00:00|7235.7|7232.9|7238.1|7235.3|7242.1|7239.3|7221.2|7218.4|5336
1632366000000|2021-09-23 03:00:00|7239|7236.2|7237|7234.2|7239.1|7236.3|7230|7227.2|1828
1632369600000|2021-09-23 04:00:00|7236|7233.2|7235.9|7233.1|7240|7237.2|7228.9|7226.1|1101
1632373200000|2021-09-23 05:00:00|7235.5|7232.7|7242.8|7240|7251.8|7249|7232.9|7230.1|3690
1632376800000|2021-09-23 06:00:00|7242.9|7240.1|7227.8|7225|7243.8|7241|7225.8|7223|4901
1632380400000|2021-09-23 07:00:00|7227.3|7224.5|7224.8|7222|7239.9|7237.1|7214.9|7212.1|6910
1632384000000|2021-09-23 08:00:00|7225.7|7222.9|7221.9|7219.1|7248.7|7245.9|7215.9|7213.1|9192
1632387600000|2021-09-23 09:00:00|7221.8|7219|7206.4|7203.6|7232.3|7229.5|7197.9|7195.1|11783
1632391200000|2021-09-23 10:00:00|7206|7203.2|7171.9|7169.1|7211|7208.2|7166.1|7163.3|13593
1632394800000|2021-09-23 11:00:00|7171.4|7168.6|7190.8|7188|7191.8|7189|7159|7156.2|9835
1632398400000|2021-09-23 12:00:00|7190.9|7188.1|7227.3|7224.5|7235.3|7232.5|7163|7160.2|26524
1632402000000|2021-09-23 13:00:00|7226.3|7223.5|7270.8|7268|7278.9|7276.1|7211.3|7208.5|63138
1632405600000|2021-09-23 14:00:00|7270.9|7268.1|7313|7310.2|7321|7318.2|7268.8|7266|51416
1632409200000|2021-09-23 15:00:00|7313.8|7311|7331.9|7329.1|7345.9|7343.1|7299.9|7297.1|36240
1632412800000|2021-09-23 16:00:00|7332.8|7330|7336.9|7334.1|7339.9|7337.1|7304|7301.2|19850
1632416400000|2021-09-23 17:00:00|7337.8|7335|7326.1|7323.3|7344.9|7342.1|7320.1|7317.3|21360
1632420000000|2021-09-23 18:00:00|7325.6|7322.8|7315.4|7312.6|7332.3|7329.5|7312.4|7309.6|28833
1632423600000|2021-09-23 19:00:00|7314.5|7311.7|7319.3|7316.5|7320.4|7317.6|7298.3|7295.5|10521
1632427200000|2021-09-23 20:00:00|7319.2|7316.4|7320.2|7317.4|7323.7|7320.5|7317.2|7314.4|3550
1632434400000|2021-09-23 22:00:00|7321.1|7318.3|7323|7320.2|7326|7323.2|7316.6|7313.8|959
1632438000000|2021-09-23 23:00:00|7322.6|7319.8|7325.5|7322.7|7327.9|7325.1|7320.9|7318.1|731
1632441600000|2021-09-24 00:00:00|7326|7323.2|7314.9|7312.1|7329.9|7327.1|7311|7308.2|2795
1632445200000|2021-09-24 01:00:00|7315.8|7313|7314.9|7312.1|7362.7|7359.9|7309.9|7307.1|9891
1632448800000|2021-09-24 02:00:00|7314.4|7311.6|7308.8|7306|7316.9|7314.1|7293.8|7291|6402
1632452400000|2021-09-24 03:00:00|7307.9|7305.1|7327.3|7324.5|7340.7|7337.9|7306.8|7304|4268
1632456000000|2021-09-24 04:00:00|7326.9|7324.1|7329.7|7326.9|7335.8|7333|7326.7|7323.9|1557
1632459600000|2021-09-24 05:00:00|7328.8|7326|7341.2|7338.4|7344.7|7341.9|7327.3|7324.5|3362
1632463200000|2021-09-24 06:00:00|7341.7|7338.9|7342.7|7339.9|7350.8|7348|7332.6|7329.8|5370
1632466800000|2021-09-24 07:00:00|7342.6|7339.8|7324.5|7321.7|7342.6|7339.8|7318.6|7315.8|8272
1632470400000|2021-09-24 08:00:00|7324.6|7321.8|7346.6|7343.8|7346.7|7343.9|7318.2|7315.4|9033
1632474000000|2021-09-24 09:00:00|7346.7|7343.9|7329.5|7326.7|7349.6|7346.8|7328.6|7325.8|4070
1632477600000|2021-09-24 10:00:00|7329.9|7327.1|7329.6|7326.8|7336.6|7333.8|7322.6|7319.8|3941
1632481200000|2021-09-24 11:00:00|7330.1|7327.3|7314.6|7311.8|7334.1|7331.3|7298.8|7296|11393
1632484800000|2021-09-24 12:00:00|7315.5|7312.7|7306.5|7303.7|7323.5|7320.7|7298.6|7295.8|13278
1632488400000|2021-09-24 13:00:00|7305.6|7302.8|7346.8|7344|7352.8|7350|7276.5|7273.7|45673
1632492000000|2021-09-24 14:00:00|7346|7343.2|7370.9|7368.1|7377.8|7375|7336.2|7333.4|35379
1632495600000|2021-09-24 15:00:00|7370.8|7368|7381.9|7379.1|7387.8|7385|7352.1|7349.3|30990
1632499200000|2021-09-24 16:00:00|7382.7|7379.9|7392.5|7389.7|7396.4|7393.6|7369.1|7366.3|17334
1632502800000|2021-09-24 17:00:00|7393.5|7390.7|7396.6|7393.8|7421.1|7418.3|7385.8|7383|31356
1632506400000|2021-09-24 18:00:00|7396.2|7393.4|7390.4|7387.6|7402.5|7399.7|7382.6|7379.8|29025
1632510000000|2021-09-24 19:00:00|7390.5|7387.7|7391.4|7388.6|7398.4|7395.6|7382.4|7379.6|4648
1632513600000|2021-09-24 20:00:00|7392.3|7389.5|7392|7388|7396.3|7393.5|7387.6|7384.8|2652
1632693600000|2021-09-26 22:00:00|7424|7414|7445.1|7442.3|7457|7454.2|7409.5|7406.7|5685
1632697200000|2021-09-26 23:00:00|7445.2|7442.4|7474.2|7471.4|7475.2|7472.4|7443.4|7440.6|3267
1632700800000|2021-09-27 00:00:00|7474.3|7471.5|7484.3|7481.5|7487.2|7484.4|7466.4|7463.6|5177
1632704400000|2021-09-27 01:00:00|7485|7482.2|7515.2|7512.4|7524.1|7521.3|7485|7482.2|12848
1632708000000|2021-09-27 02:00:00|7516|7513.2|7503.3|7500.5|7516.2|7513.4|7482.5|7479.7|6706
1632711600000|2021-09-27 03:00:00|7504.1|7501.3|7481.3|7478.5|7504.1|7501.3|7473.1|7470.3|3702
1632715200000|2021-09-27 04:00:00|7480.6|7477.8|7487.3|7484.5|7495.4|7492.6|7475.8|7473|2143
1632718800000|2021-09-27 05:00:00|7486.5|7483.7|7490.2|7487.4|7498.4|7495.6|7477.2|7474.4|3266
1632722400000|2021-09-27 06:00:00|7491|7488.2|7481.7|7478.9|7504.2|7501.4|7473.2|7469.7|4841
1632726000000|2021-09-27 07:00:00|7481.3|7478.5|7458.7|7455.9|7490.2|7487.4|7458.2|7455.4|7963
1632729600000|2021-09-27 08:00:00|7459.1|7456.3|7496.3|7493.5|7498.4|7495.6|7448.2|7445.4|12271
1632733200000|2021-09-27 09:00:00|7496.4|7493.6|7481.1|7478.3|7501.8|7499|7475.5|7472.7|6435
1632736800000|2021-09-27 10:00:00|7480.8|7478|7474.6|7471.8|7499.6|7496.8|7470.6|7467.8|6010
1632740400000|2021-09-27 11:00:00|7474.2|7471.4|7500.4|7497.6|7511.5|7508.7|7472.6|7469.8|7901
1632744000000|2021-09-27 12:00:00|7499.7|7496.9|7524|7521.2|7553.7|7550.9|7497.4|7494.6|28343
1632747600000|2021-09-27 13:00:00|7524.1|7521.3|7560.2|7557.4|7564.2|7561.4|7512.3|7509.5|44799
1632751200000|2021-09-27 14:00:00|7560|7557.2|7534.9|7532.1|7564.2|7561.4|7507.4|7504.6|61289
1632754800000|2021-09-27 15:00:00|7535.2|7532.4|7510.1|7507.3|7543.1|7540.3|7508.1|7505.3|27854
1632758400000|2021-09-27 16:00:00|7510.6|7507.8|7537.7|7534.9|7551.2|7548.4|7493.3|7490.5|40394
1632762000000|2021-09-27 17:00:00|7537.6|7534.8|7560.3|7557.5|7560.3|7557.5|7520.9|7518.1|17652
1632765600000|2021-09-27 18:00:00|7560.2|7557.4|7528.6|7525.8|7565|7562.2|7515.7|7512.9|28729
1632769200000|2021-09-27 19:00:00|7529.4|7526.6|7542|7539.2|7542.9|7540.1|7516.6|7513.8|7648
1632772800000|2021-09-27 20:00:00|7541.9|7539.1|7531.8|7529|7542.9|7540.1|7530.8|7528|4949
1632780000000|2021-09-27 22:00:00|7532.3|7529.5|7523.6|7520.8|7538.9|7536.1|7523.6|7520.8|1025
1632783600000|2021-09-27 23:00:00|7523.2|7520.4|7529.7|7526.9|7533.5|7530.7|7522.7|7519.9|722
1632787200000|2021-09-28 00:00:00|7530.2|7527.4|7519.6|7516.8|7533.4|7530.6|7511.9|7509.1|3173
1632790800000|2021-09-28 01:00:00|7520.3|7517.5|7550.7|7547.9|7556.1|7553.3|7511.6|7508.8|5514
1632794400000|2021-09-28 02:00:00|7550.6|7547.8|7574.5|7571.7|7577.4|7574.6|7543.4|7540.6|7306
1632798000000|2021-09-28 03:00:00|7573.5|7570.7|7601.3|7598.5|7617.2|7614.4|7573.5|7570.7|8912
1632801600000|2021-09-28 04:00:00|7601.2|7598.4|7598|7595.2|7604.3|7601.5|7597.2|7594.4|2181
1632805200000|2021-09-28 05:00:00|7598.1|7595.3|7625.2|7622.4|7627.2|7624.4|7587.9|7585.1|5283
1632808800000|2021-09-28 06:00:00|7625|7622.2|7632.4|7629.6|7656.7|7653.9|7620|7617.2|10546
1632812400000|2021-09-28 07:00:00|7632.3|7629.5|7617.9|7615.1|7633.1|7630.3|7593.9|7591.1|13209
1632816000000|2021-09-28 08:00:00|7617.1|7614.3|7623.7|7620.9|7640.2|7637.4|7598.7|7595.9|13545
1632819600000|2021-09-28 09:00:00|7624.4|7621.6|7616.8|7614|7633.9|7631.1|7609|7606.2|6204
1632823200000|2021-09-28 10:00:00|7617.2|7614.4|7597.2|7594.4|7623.6|7620.8|7596.2|7593.4|7852
1632826800000|2021-09-28 11:00:00|7597|7594.2|7619.3|7616.5|7624.4|7621.6|7588.4|7585.6|14168
1632830400000|2021-09-28 12:00:00|7619.4|7616.6|7581.7|7578.9|7619.4|7616.6|7573.3|7570.5|23466
1632834000000|2021-09-28 13:00:00|7582.4|7579.6|7559.8|7557|7628.7|7625.9|7528.3|7525.5|62800
1632837600000|2021-09-28 14:00:00|7558.8|7556|7505.4|7502.6|7570.6|7567.8|7498.6|7495.8|53924
1632841200000|2021-09-28 15:00:00|7504.7|7501.9|7461.8|7459|7516.9|7514.1|7428|7425.2|66546
1632844800000|2021-09-28 16:00:00|7461.7|7458.9|7466.4|7463.6|7495.3|7492.5|7455.3|7452.5|21959
1632848400000|2021-09-28 17:00:00|7466.6|7463.8|7514.8|7512|7516.8|7514|7465.3|7462.5|18051
1632852000000|2021-09-28 18:00:00|7515.5|7512.7|7490.2|7487.4|7524.4|7521.6|7468.8|7466|37149
1632855600000|2021-09-28 19:00:00|7490.5|7487.7|7467.3|7464.5|7496.3|7493.5|7462.3|7459.5|6220
1632859200000|2021-09-28 20:00:00|7467.1|7464.3|7423.4|7420.6|7482.3|7476.3|7414.5|7411.7|11422
1632866400000|2021-09-28 22:00:00|7429.3|7426.5|7436.6|7433.8|7443.3|7440.5|7422.3|7419.5|2266
1632870000000|2021-09-28 23:00:00|7436.9|7434.1|7436.2|7433.4|7442.1|7439.3|7417.4|7414.6|1640
1632873600000|2021-09-29 00:00:00|7436.1|7433.3|7450.2|7447.4|7476.2|7473.4|7429.4|7426.6|5241
1632877200000|2021-09-29 01:00:00|7450.5|7447.7|7434.3|7431.5|7451.2|7448.4|7409.4|7406.6|9807
1632880800000|2021-09-29 02:00:00|7433.9|7431.1|7407.4|7404.6|7438.4|7435.6|7406.4|7403.6|5696
1632884400000|2021-09-29 03:00:00|7408.2|7405.4|7404|7401.2|7413|7410.2|7400.2|7397.4|4339
1632888000000|2021-09-29 04:00:00|7403.8|7401|7416.9|7414.1|7420.5|7417.7|7399|7396.2|2681
1632891600000|2021-09-29 05:00:00|7416.6|7413.8|7384.1|7381.3|7417.9|7415.1|7380.1|7377.3|6158
1632895200000|2021-09-29 06:00:00|7384.4|7381.6|7383.2|7380.4|7395|7392.2|7363|7360.2|8406
1632898800000|2021-09-29 07:00:00|7384|7381.2|7432.8|7430|7438.3|7435.5|7369.1|7366.3|14123
1632902400000|2021-09-29 08:00:00|7432.3|7429.5|7466.9|7464.1|7467.9|7465.1|7432.3|7429.5|15088
1632906000000|2021-09-29 09:00:00|7466.7|7463.9|7471.2|7468.4|7478.7|7475.9|7451.5|7448.7|8738
1632909600000|2021-09-29 10:00:00|7470.8|7468|7479.5|7476.7|7487.8|7485|7454.5|7451.7|8275
1632913200000|2021-09-29 11:00:00|7478.8|7476|7463.9|7461.1|7481.6|7478.8|7452.4|7449.6|9634
1632916800000|2021-09-29 12:00:00|7463.6|7460.8|7470.7|7467.9|7499.4|7496.6|7460|7457.2|17595
1632920400000|2021-09-29 13:00:00|7471|7468.2|7492.1|7489.3|7503.1|7500.3|7441.6|7438.8|43749
1632924000000|2021-09-29 14:00:00|7491.8|7489|7555.2|7552.4|7566.9|7564.1|7459.8|7453.7|49618
1632927600000|2021-09-29 15:00:00|7555.9|7553.1|7528|7525.2|7562.1|7559.3|7509.5|7506.7|38324
1632931200000|2021-09-29 16:00:00|7528.7|7525.9|7506.8|7504|7551|7548.2|7499|7496.2|24856
1632934800000|2021-09-29 17:00:00|7507.8|7505|7478.4|7475.6|7508.8|7506|7468.1|7465.3|26736
1632938400000|2021-09-29 18:00:00|7478.3|7475.5|7477.9|7475.1|7491.2|7488.4|7459.4|7456.6|39105
1632942000000|2021-09-29 19:00:00|7478.2|7475.4|7445.3|7442.5|7480.5|7477.7|7444.5|7441.7|7468
1632945600000|2021-09-29 20:00:00|7444.8|7442|7464.8|7462|7468.3|7465.5|7444|7441.2|4909
1632952800000|2021-09-29 22:00:00|7470.4|7467.6|7456|7453.2|7474.2|7471.4|7454.2|7451.4|1499
1632956400000|2021-09-29 23:00:00|7455.7|7452.9|7458|7455.2|7466.4|7463.2|7452|7449.2|956
1632960000000|2021-09-30 00:00:00|7457.3|7454.5|7498.7|7495.9|7509.9|7507.1|7449.1|7446.3|4706
1632963600000|2021-09-30 01:00:00|7497.4|7494.6|7462.7|7459.9|7508.9|7506.1|7455|7452.2|6892
1632967200000|2021-09-30 02:00:00|7462.9|7460.1|7453.8|7451|7473|7470.2|7451.6|7448.8|3680
1632970800000|2021-09-30 03:00:00|7452.8|7450|7462.6|7459.8|7468.4|7465|7444|7441.2|3706
1632974400000|2021-09-30 04:00:00|7462.8|7460|7466.7|7463.9|7470.8|7468|7458.6|7455.8|1591
1632978000000|2021-09-30 05:00:00|7465.9|7463.1|7457.2|7454.4|7473.7|7470.9|7450.7|7447.9|3472
1632981600000|2021-09-30 06:00:00|7457.5|7454.7|7457.3|7454.5|7487.6|7484.8|7455|7452.2|5862
1632985200000|2021-09-30 07:00:00|7457|7454.2|7485.1|7482.3|7500.8|7498|7452|7449.2|9146
1632988800000|2021-09-30 08:00:00|7484.9|7482.1|7506.7|7503.9|7527.7|7524.9|7484.9|7482.1|13790
1632992400000|2021-09-30 09:00:00|7506.5|7503.7|7493.8|7491|7512.7|7509.9|7483.8|7481|8010
1632996000000|2021-09-30 10:00:00|7493.2|7490.4|7457.8|7455|7496.8|7494|7452|7449.2|8812
1632999600000|2021-09-30 11:00:00|7457.1|7454.3|7405.5|7402.7|7475.9|7473.1|7378.8|7376|27629
1633003200000|2021-09-30 12:00:00|7405.6|7402.8|7383.1|7380.3|7415.5|7412.7|7348.5|7345.7|38007
1633006800000|2021-09-30 13:00:00|7382.8|7380|7356.2|7353.4|7383.2|7380.4|7304.6|7301.8|58591
1633010400000|2021-09-30 14:00:00|7356|7353.2|7360|7357.2|7399.8|7397|7333.2|7330.4|50107
1633014000000|2021-09-30 15:00:00|7359.1|7356.3|7558.2|7555.4|7560.4|7557.6|7358|7355.2|98534
1633017600000|2021-09-30 16:00:00|7558.4|7555.6|7566.5|7563.7|7578.9|7576.1|7522.7|7519.9|38341
1633021200000|2021-09-30 17:00:00|7567.1|7564.3|7503.4|7500.6|7595.9|7593.1|7469.6|7466.8|52246
1633024800000|2021-09-30 18:00:00|7503.9|7501.1|7486.8|7484|7517.8|7515|7478.4|7475.6|33523
1633028400000|2021-09-30 19:00:00|7487.5|7484.7|7482.7|7479.9|7517.6|7514.8|7474.8|7472|10456
1633032000000|2021-09-30 20:00:00|7483|7480.2|7499.7|7496.9|7505.9|7503.1|7482.2|7479.4|3601
1633039200000|2021-09-30 22:00:00|7495.5|7492.7|7512.6|7509.8|7515.6|7512.8|7495.1|7491.7|1146
1633042800000|2021-09-30 23:00:00|7513.4|7510.6|7514.4|7511.6|7515.6|7512.8|7501.4|7498.6|797
1633046400000|2021-10-01 00:00:00|7514.1|7511.3|7523.3|7520.5|7545.2|7542.4|7512.4|7509.6|3667
1633050000000|2021-10-01 01:00:00|7522.4|7519.6|7485.3|7482.5|7524.5|7521.7|7479.5|7476.7|5407
1633053600000|2021-10-01 02:00:00|7485.5|7482.7|7472.2|7469.4|7489.6|7486.8|7467.2|7464.4|3181
1633057200000|2021-10-01 03:00:00|7472.9|7470.1|7480.2|7477.4|7486.4|7483.6|7462.4|7459.6|2681
1633060800000|2021-10-01 04:00:00|7480|7477.2|7471.1|7468.3|7489.2|7486.4|7467.6|7464.8|2514
1633064400000|2021-10-01 05:00:00|7470.8|7468|7492.1|7489.3|7493.1|7490.3|7463.1|7460.3|2666
1633068000000|2021-10-01 06:00:00|7491.5|7488.7|7481|7478.2|7505.1|7502.3|7471.1|7468.3|5369
1633071600000|2021-10-01 07:00:00|7480.7|7477.9|7445.2|7442.4|7482.6|7479.8|7428.4|7425.6|14161
1633075200000|2021-10-01 08:00:00|7445.5|7442.7|7417.8|7415|7450.2|7447.4|7411.7|7408.9|13493
1633078800000|2021-10-01 09:00:00|7417.5|7414.7|7432.7|7429.9|7453.3|7450.5|7415.7|7412.9|7499
1633082400000|2021-10-01 10:00:00|7432.2|7429.4|7427.6|7424.8|7447.6|7444.8|7414.6|7411.8|5832
1633086000000|2021-10-01 11:00:00|7428.2|7425.4|7434.4|7431.6|7474.2|7471.4|7422.8|7420|16465
1633089600000|2021-10-01 12:00:00|7434.1|7431.3|7443.9|7441.1|7455.1|7452.3|7415|7412.2|30151
1633093200000|2021-10-01 13:00:00|7443.6|7440.8|7503.9|7501.1|7517.9|7515.1|7419.1|7416.3|42304
1633096800000|2021-10-01 14:00:00|7504.5|7501.7|7464.2|7461.4|7525.4|7522.6|7445.6|7442.8|38137
1633100400000|2021-10-01 15:00:00|7465|7462.2|7510|7507.2|7521.3|7518.5|7438.4|7435.6|35542
1633104000000|2021-10-01 16:00:00|7510.4|7507.6|7532.1|7529.3|7549.5|7546.7|7499.6|7496.8|22830
1633107600000|2021-10-01 17:00:00|7532.3|7529.5|7583.1|7580.3|7586.4|7583.6|7526.9|7524.1|21644
1633111200000|2021-10-01 18:00:00|7582.9|7580.1|7556.9|7554.1|7587.3|7584.5|7555.7|7552.9|34807
1633114800000|2021-10-01 19:00:00|7556.7|7553.9|7564.8|7562|7565|7562.2|7548.6|7545.8|6643
1633118400000|2021-10-01 20:00:00|7564.6|7561.8|7565.7|7562.9|7568.5|7565.7|7554|7551.2|4734
1633298400000|2021-10-03 22:00:00|7591.7|7588.9|7574.7|7571.9|7603.8|7597.9|7573.9|7571.1|3122
1633302000000|2021-10-03 23:00:00|7575.4|7572.6|7570.6|7567.8|7576.2|7573.4|7560.6|7557.8|1346
1633305600000|2021-10-04 00:00:00|7571.4|7568.6|7548.1|7545.3|7575.4|7572.6|7538.1|7535.3|3836
1633309200000|2021-10-04 01:00:00|7547.8|7545|7541|7538.2|7563|7560.2|7532.3|7529.5|3331
1633312800000|2021-10-04 02:00:00|7540.8|7538|7550.7|7547.9|7555|7552.2|7536|7533.2|2371
1633316400000|2021-10-04 03:00:00|7550.5|7547.7|7545.9|7543.1|7557.2|7554.4|7540.7|7537.9|2259
1633320000000|2021-10-04 04:00:00|7546.7|7543.9|7550.9|7548.1|7553.7|7550.9|7539.9|7537.1|2011
1633323600000|2021-10-04 05:00:00|7551.1|7548.3|7557.4|7554.6|7570.9|7568.1|7550.9|7548.1|3554
1633327200000|2021-10-04 06:00:00|7555.9|7553.1|7535.3|7532.5|7556.6|7553.8|7532.1|7529.3|4399
1633330800000|2021-10-04 07:00:00|7535.8|7533|7563.5|7560.7|7567.5|7564.7|7519.3|7516.5|10495
1633334400000|2021-10-04 08:00:00|7564.3|7561.5|7564.5|7561.7|7589|7586.2|7553.7|7550.9|13750
1633338000000|2021-10-04 09:00:00|7563.7|7560.9|7578.7|7575.9|7582.7|7579.9|7555.7|7552.9|5907
1633341600000|2021-10-04 10:00:00|7578.9|7576.1|7585.7|7582.9|7589.9|7587.1|7573.7|7570.9|4971
1633345200000|2021-10-04 11:00:00|7585.4|7582.6|7576.4|7573.6|7601.4|7598.6|7564.4|7561.6|10821
1633348800000|2021-10-04 12:00:00|7576.9|7574.1|7681.1|7678.3|7695.8|7693|7562.8|7560|34690
1633352400000|2021-10-04 13:00:00|7680.6|7677.8|7795.5|7792.7|7823.8|7821|7669.6|7666.8|83516
1633356000000|2021-10-04 14:00:00|7795.3|7792.5|7804.2|7801.4|7808.2|7805.4|7745.5|7742.7|55688
1633359600000|2021-10-04 15:00:00|7804.5|7801.7|7777.4|7774.6|7805.2|7802.4|7755|7752.2|27640
1633363200000|2021-10-04 16:00:00|7777.2|7774.4|7795.4|7792.6|7801.1|7798.3|7751.7|7748.9|22145
1633366800000|2021-10-04 17:00:00|7795.1|7792.3|7800.6|7797.8|7805.9|7803.1|7773.6|7770.8|27141
1633370400000|2021-10-04 18:00:00|7799.9|7797.1|7753.8|7751|7800.1|7797.3|7735.1|7732.3|33762
1633374000000|2021-10-04 19:00:00|7753.3|7750.5|7741.8|7739|7757.1|7754.3|7738.8|7736|7589
1633377600000|2021-10-04 20:00:00|7742|7739.2|7747.2|7744.4|7749.5|7746.7|7740.5|7737.7|3743
1633384800000|2021-10-04 22:00:00|7743.9|7741.1|7750.6|7747.8|7751.6|7748.8|7742.9|7740.1|1048
1633388400000|2021-10-04 23:00:00|7750.9|7748.1|7741.6|7738.8|7753.6|7750.8|7739.6|7736.8|802
1633392000000|2021-10-05 00:00:00|7742.3|7739.5|7737.6|7734.8|7768.6|7765.8|7732.6|7729.8|4319
1633395600000|2021-10-05 01:00:00|7737.3|7734.5|7775.8|7773|7785.8|7783|7733.5|7730.7|5135
1633399200000|2021-10-05 02:00:00|7775.5|7772.7|7770.5|7767.7|7784.7|7781.9|7764.5|7761.7|3138
1633402800000|2021-10-05 03:00:00|7771|7768.2|7769.7|7766.9|7781.2|7778.4|7765.5|7762.7|3254
1633406400000|2021-10-05 04:00:00|7770|7767.2|7757.9|7755.1|7774.2|7771.4|7750.9|7748.1|2536
1633410000000|2021-10-05 05:00:00|7757.4|7754.6|7761.3|7758.5|7769.1|7766.3|7754.2|7751.4|2637
1633413600000|2021-10-05 06:00:00|7761.6|7758.8|7764.1|7761.3|7770.6|7767.8|7740.6|7737.8|5918
1633417200000|2021-10-05 07:00:00|7763.6|7760.8|7776|7773.2|7787.5|7784.7|7746.6|7743.8|9581
1633420800000|2021-10-05 08:00:00|7775.8|7773|7772.8|7770|7795.5|7792.7|7764.8|7762|8765
1633424400000|2021-10-05 09:00:00|7772.5|7769.7|7776.5|7773.7|7781.2|7778.4|7743.5|7740.7|7466
1633428000000|2021-10-05 10:00:00|7776.7|7773.9|7805.7|7802.9|7810.7|7807.9|7764.7|7761.9|6551
1633431600000|2021-10-05 11:00:00|7805.9|7803.1|7836.8|7834|7846.3|7843.5|7801.2|7798.4|17629
1633435200000|2021-10-05 12:00:00|7835.8|7833|7866.9|7864.1|7872.4|7869.6|7825.6|7822.8|25863
1633438800000|2021-10-05 13:00:00|7865.9|7863.1|7882.4|7879.6|7892.6|7889.8|7832.4|7829.6|52443
1633442400000|2021-10-05 14:00:00|7882.6|7879.8|7900.5|7897.7|7909.6|7906.8|7871.9|7869.1|40247
1633446000000|2021-10-05 15:00:00|7901|7898.2|7888.1|7885.3|7927.8|7925|7886.1|7883.3|63993
1633449600000|2021-10-05 16:00:00|7888.4|7885.6|7884.6|7881.8|7894.9|7892.1|7858.4|7855.6|35014
1633453200000|2021-10-05 17:00:00|7884.9|7882.1|7895.3|7892.5|7901.3|7898.5|7868.7|7865.9|21690
1633456800000|2021-10-05 18:00:00|7895.8|7893|7886.7|7883.9|7899.3|7896.5|7855.3|7852.5|33296
1633460400000|2021-10-05 19:00:00|7887|7884.2|7905.7|7902.9|7905.7|7902.9|7886.7|7883.9|6208
1633464000000|2021-10-05 20:00:00|7906.2|7903.4|7889.6|7886.8|7907.4|7904.6|7872.9|7870.1|5285
1633471200000|2021-10-05 22:00:00|7882.8|7880|7896.7|7893.9|7898|7895.2|7882.3|7876.1|1081
1633474800000|2021-10-05 23:00:00|7896.9|7894.1|7880.2|7877.4|7897.2|7894.4|7879.9|7877.1|757
1633478400000|2021-10-06 00:00:00|7879.9|7877.1|7891.4|7888.6|7893.7|7890.9|7875.4|7872.6|2841
1633482000000|2021-10-06 01:00:00|7891.7|7888.9|7867.1|7864.3|7896.6|7893.8|7861.8|7859|4024
1633485600000|2021-10-06 02:00:00|7867.3|7864.5|7866.8|7864|7879.8|7877|7855.8|7853|5424
1633489200000|2021-10-06 03:00:00|7867.6|7864.8|7866.1|7863.3|7872.9|7870.1|7859.5|7856.7|2096
1633492800000|2021-10-06 04:00:00|7866.3|7863.5|7882.5|7879.7|7884.7|7881.9|7861.5|7858.7|2335
1633496400000|2021-10-06 05:00:00|7883.2|7880.4|7899.1|7896.3|7910.8|7908|7878|7875.2|4977
1633500000000|2021-10-06 06:00:00|7898.8|7896|7951.2|7948.4|7957.5|7954.7|7896.8|7894|10514
1633503600000|2021-10-06 07:00:00|7950.5|7947.7|7877.4|7874.6|7951.5|7948.7|7871.4|7868.6|12613
1633507200000|2021-10-06 08:00:00|7877.2|7874.4|7853.8|7851|7897.5|7894.7|7837|7834.2|17362
1633510800000|2021-10-06 09:00:00|7854.1|7851.3|7826.8|7824|7856.5|7853.7|7806.5|7803.7|11701
1633514400000|2021-10-06 10:00:00|7826.5|7823.7|7823.4|7820.6|7865.2|7862.4|7818.2|7815.4|9563
1633518000000|2021-10-06 11:00:00|7823.1|7820.3|7759.9|7757.1|7853.6|7850.8|7757.9|7755.1|15092
1633521600000|2021-10-06 12:00:00|7760.2|7757.4|7778|7775.2|7820.3|7817.5|7758.7|7755.9|26743
1633525200000|2021-10-06 13:00:00|7778.7|7775.9|7737.6|7734.8|7807.4|7804.6|7717.8|7715|48006
1633528800000|2021-10-06 14:00:00|7737.3|7734.5|7732.8|7730|7763.4|7760.6|7696.8|7694|54621
1633532400000|2021-10-06 15:00:00|7733.1|7730.3|7759.9|7757.1|7766.9|7764.1|7720.2|7717.4|35483
1633536000000|2021-10-06 16:00:00|7759.2|7756.4|7732|7729.2|7764.2|7761.4|7691.8|7689|33001
1633539600000|2021-10-06 17:00:00|7732.2|7729.4|7756.8|7754|7762.1|7759.3|7702.5|7699.7|19427
1633543200000|2021-10-06 18:00:00|7757.8|7755|7722|7719.2|7767.1|7764.3|7687|7684.2|45129
1633546800000|2021-10-06 19:00:00|7714.7|7711.9|7685.5|7682.7|7720.3|7717.5|7664.6|7661.8|12107
1633550400000|2021-10-06 20:00:00|7685.8|7683|7676.5|7673.7|7695.8|7693|7670.7|7667.9|6843
1633557600000|2021-10-06 22:00:00|7680.5|7677.7|7685.6|7682.8|7694.5|7691.7|7679|7675.8|1228
1633561200000|2021-10-06 23:00:00|7686.1|7683.3|7702.4|7699.6|7705.4|7702.6|7685.6|7682.8|1352
1633564800000|2021-10-07 00:00:00|7701.4|7698.6|7695.3|7692.5|7704.1|7701.3|7683.4|7680.6|3607
1633568400000|2021-10-07 01:00:00|7695.1|7692.3|7652.7|7649.9|7698.3|7695.5|7642.6|7639.8|4479
1633572000000|2021-10-07 02:00:00|7653.4|7650.6|7651.9|7649.1|7661.7|7658.9|7645.7|7642.9|3192
1633575600000|2021-10-07 03:00:00|7651.7|7648.9|7644.6|7641.8|7656.7|7653.9|7638.5|7635.7|2418
1633579200000|2021-10-07 04:00:00|7645|7642.2|7661.6|7658.8|7661.6|7658.8|7643.3|7640.5|2283
1633582800000|2021-10-07 05:00:00|7661.1|7658.3|7678.8|7676|7683.5|7680.7|7650.8|7648|4652
1633586400000|2021-10-07 06:00:00|7677.5|7674.7|7644.5|7641.7|7692.5|7689.7|7641.1|7638.3|5472
1633590000000|2021-10-07 07:00:00|7644.8|7642|7583.6|7580.8|7667.8|7665|7573.9|7571.1|25032
1633593600000|2021-10-07 08:00:00|7582.9|7580.1|7556.2|7553.4|7593.9|7591.1|7479.6|7476.8|32651
1633597200000|2021-10-07 09:00:00|7556.4|7553.6|7605.7|7602.9|7617.7|7614.9|7542.9|7540.1|16125
1633600800000|2021-10-07 10:00:00|7606.1|7603.3|7609.1|7606.3|7632.7|7629.9|7577.9|7575.1|12571
1633604400000|2021-10-07 11:00:00|7609.6|7606.8|7600.3|7597.5|7623.9|7621.1|7583.4|7578.8|17031
1633608000000|2021-10-07 12:00:00|7600.8|7598|7666.1|7663.3|7690.1|7687.3|7583.3|7580.5|36763
1633611600000|2021-10-07 13:00:00|7666.9|7664.1|7637.7|7634.9|7707.7|7704.9|7634.2|7631.4|50825
1633615200000|2021-10-07 14:00:00|7638|7635.2|7767.3|7764.5|7782|7779.2|7631.8|7629|59598
1633618800000|2021-10-07 15:00:00|7767.9|7765.1|7789.8|7787|7813.8|7811|7757.9|7755.1|35631
1633622400000|2021-10-07 16:00:00|7790.1|7787.3|7793.9|7791.1|7838.8|7836|7788.3|7785.5|33871
1633626000000|2021-10-07 17:00:00|7794.1|7791.3|7802|7799.2|7815.4|7812.6|7788.3|7785.5|26991
1633629600000|2021-10-07 18:00:00|7801.7|7798.9|7829.1|7826.3|7842.4|7839.6|7795|7792.2|45672
1633633200000|2021-10-07 19:00:00|7828.8|7826|7863.7|7860.9|7867.7|7864.9|7827.1|7824.3|9341
1633636800000|2021-10-07 20:00:00|7863.3|7860.5|7862.9|7860.1|7868|7865.2|7856.1|7853.3|6351
1633644000000|2021-10-07 22:00:00|7861.7|7858.9|7859.6|7856.8|7872.5|7868.6|7852.3|7848.9|1798
1633647600000|2021-10-07 23:00:00|7859.9|7857.1|7860.6|7857.8|7867.6|7864.8|7854.6|7851.8|2540
1633651200000|2021-10-08 00:00:00|7859.8|7857|7879|7876.2|7887.5|7884.7|7841.2|7838.4|5911
1633654800000|2021-10-08 01:00:00|7878.5|7875.7|7876.5|7873.7|7910.2|7907.4|7871.8|7869|12961
1633658400000|2021-10-08 02:00:00|7876.7|7873.9|7921.4|7918.6|7927.7|7924.9|7865.8|7863|9280
1633662000000|2021-10-08 03:00:00|7921.7|7918.9|7902.3|7899.5|7922.7|7919.9|7896.3|7893.5|3318
1633665600000|2021-10-08 04:00:00|7902|7899.2|7908.9|7906.1|7914.9|7912.1|7899.6|7896.8|2032
1633669200000|2021-10-08 05:00:00|7909.1|7906.3|7929.8|7927|7939|7936.2|7908.2|7905.4|5223
1633672800000|2021-10-08 06:00:00|7929.6|7926.8|7920.2|7917.4|7934.6|7931.8|7905.5|7902.7|5543
1633676400000|2021-10-08 07:00:00|7920.5|7917.7|7926.3|7923.5|7927.1|7924.3|7896.3|7893.5|10155
1633680000000|2021-10-08 08:00:00|7926.1|7923.3|7934.4|7931.6|7943.6|7940.8|7913.4|7910.6|10935
1633683600000|2021-10-08 09:00:00|7934.8|7932|7880.9|7878.1|7936.4|7933.6|7868.4|7865.6|11129
1633687200000|2021-10-08 10:00:00|7880.7|7877.9|7858|7855.2|7890.3|7887.5|7856.7|7853.9|8388
1633690800000|2021-10-08 11:00:00|7857.3|7854.5|7854.9|7852.1|7876|7873.2|7845.8|7843|9440
1633694400000|2021-10-08 12:00:00|7855.2|7852.4|7893.3|7890.5|7902.2|7899.4|7845.9|7843.1|30125
1633698000000|2021-10-08 13:00:00|7892.8|7890|7943.3|7940.5|7964.4|7961.6|7870.1|7867.3|79158
1633701600000|2021-10-08 14:00:00|7943.6|7940.8|7947.3|7944.5|7981.4|7978.6|7937.9|7935.1|74213
1633705200000|2021-10-08 15:00:00|7946.9|7944.1|7937.3|7934.5|7968.9|7966.1|7914.2|7911.4|39619
1633708800000|2021-10-08 16:00:00|7937.4|7934.6|7901.5|7898.7|7945.3|7942.5|7875.5|7872.7|34248
1633712400000|2021-10-08 17:00:00|7901.8|7899|7898.2|7895.4|7918.8|7916|7838.1|7835.3|59542
1633716000000|2021-10-08 18:00:00|7897.6|7894.8|7905.6|7902.8|7916.2|7913.4|7885.6|7882.8|87192
1633719600000|2021-10-08 19:00:00|7905.8|7903|7910.9|7908.1|7921.9|7919.1|7900.4|7897.6|6451
1633723200000|2021-10-08 20:00:00|7910.7|7907.9|7920|7917.2|7923.9|7919|7907.5|7904.7|3450
1633903200000|2021-10-10 22:00:00|7917.2|7914.4|7942.2|7939.4|7982.8|7980|7916.3|7913.5|11022
1633906800000|2021-10-10 23:00:00|7942.7|7938.7|7923.4|7920.6|7956.7|7953.9|7922.6|7919.8|4346
1633910400000|2021-10-11 00:00:00|7923.7|7920.9|7972.3|7969.5|7974.1|7971.3|7917.7|7914.9|4888
1633914000000|2021-10-11 01:00:00|7972.4|7969.6|7998.4|7995.6|8019.5|8016.6|7956.6|7953.8|14006
1633917600000|2021-10-11 02:00:00|7998|7995.2|8029.2|8026.4|8035.4|8032.6|7984.9|7982.1|9122
1633921200000|2021-10-11 03:00:00|8029.6|8026.8|8037.6|8034.8|8051.3|8048.5|8023.6|8020.8|7291
1633924800000|2021-10-11 04:00:00|8037.2|8034.4|8043.5|8040.7|8047.8|8045|8030.8|8028|2732
1633928400000|2021-10-11 05:00:00|8043|8040.2|8042.4|8039.6|8052.1|8049.3|8027.5|8024.7|4246
1633932000000|2021-10-11 06:00:00|8042.3|8039.5|8038.4|8035.6|8045.9|8043.1|8014.2|8011.4|10088
1633935600000|2021-10-11 07:00:00|8038|8035.2|8058.6|8055.8|8060.6|8057.8|8034|8031.2|16958
1633939200000|2021-10-11 08:00:00|8058.1|8055.3|8099.2|8096.4|8099.7|8096.9|8049.6|8046.8|20368
1633942800000|2021-10-11 09:00:00|8098.7|8095.9|8083.3|8080.5|8101.3|8098.5|8057.9|8055.1|16148
1633946400000|2021-10-11 10:00:00|8083.2|8080.4|8086.2|8083.4|8111.4|8108.6|8076.7|8073.9|20539
1633950000000|2021-10-11 11:00:00|8086.4|8083.6|8120.1|8117.3|8137.3|8134.5|8082|8079.2|53768
1633953600000|2021-10-11 12:00:00|8120.2|8117.4|8081.2|8078.4|8120.7|8117.9|8032.6|8029.8|51833
1633957200000|2021-10-11 13:00:00|8081.1|8078.3|8090.1|8087.3|8095.3|8092.5|8019.3|8016.5|55477
1633960800000|2021-10-11 14:00:00|8090|8087.2|8042.1|8039.3|8098.6|8095.8|8032.7|8029.9|51601
1633964400000|2021-10-11 15:00:00|8042.4|8039.6|8075|8072.2|8078.6|8075.8|8032.1|8029.3|29410
1633968000000|2021-10-11 16:00:00|8075.5|8072.7|8060.8|8058|8086.1|8083.3|8057.7|8054.9|22491
1633971600000|2021-10-11 17:00:00|8060.9|8058.1|8043.7|8040.9|8066|8063.2|8025.3|8022.5|23861
1633975200000|2021-10-11 18:00:00|8044.1|8041.3|8008.7|8005.9|8045.7|8042.9|7992.9|7990.1|59396
1633978800000|2021-10-11 19:00:00|8008.5|8005.7|8000.5|7997.7|8012.2|8009.4|7998.1|7995.3|5449
1633982400000|2021-10-11 20:00:00|8000.1|7997.3|8003.2|8000.4|8007.2|8004.4|7997.1|7994.3|3392
1633989600000|2021-10-11 22:00:00|8005.2|8001.2|7994.2|7991.4|8006.2|8003.4|7991.1|7988.3|1129
1633993200000|2021-10-11 23:00:00|7993.7|7990.9|7995.3|7992.5|7996.3|7993.5|7978.1|7975.3|1753
1633996800000|2021-10-12 00:00:00|7994.9|7992.1|7971.8|7969|8002.8|8000|7971.2|7968.4|4188
1634000400000|2021-10-12 01:00:00|7972.2|7969.4|7969.5|7966.7|7986.8|7984|7955.2|7952.4|7550
1634004000000|2021-10-12 02:00:00|7969.4|7966.6|7996.2|7993.4|7998.3|7995.5|7966.4|7963.6|4720
1634007600000|2021-10-12 03:00:00|7996.3|7993.5|7993.1|7990.3|8007.2|8004.4|7992.1|7989.3|3092
1634011200000|2021-10-12 04:00:00|7992.5|7989.7|8002|7999.2|8002.7|7999.9|7992.5|7989.7|1603
1634014800000|2021-10-12 05:00:00|8001.8|7999|8043.8|8041|8045.8|8043|8001|7998.2|6552
1634018400000|2021-10-12 06:00:00|8043.6|8040.8|7991.2|7988.4|8043.8|8041|7985|7982.2|9134
1634022000000|2021-10-12 07:00:00|7991.6|7988.8|8016.3|8013.5|8032.9|8030.1|7960|7957.2|13094
1634025600000|2021-10-12 08:00:00|8016.8|8014|8014.7|8011.9|8044.8|8042|8008.1|8005.3|12645
1634029200000|2021-10-12 09:00:00|8015.1|8012.3|8019.3|8016.5|8034.7|8031.9|8007.1|8004.3|7572
1634032800000|2021-10-12 10:00:00|8019.4|8016.6|8049.2|8046.4|8051.3|8048.5|7992.5|7989.7|10993
1634036400000|2021-10-12 11:00:00|8048.9|8046.1|8034.3|8031.5|8063.1|8060.3|8031.4|8028.6|13474
1634040000000|2021-10-12 12:00:00|8034.2|8031.4|7979.6|7976.8|8039.4|8036.6|7961.9|7959.1|36373
1634043600000|2021-10-12 13:00:00|7980|7977.2|8055.8|8053|8098.2|8095.4|7902.7|7899.9|126392
1634047200000|2021-10-12 14:00:00|8055.7|8052.9|8017.1|8014.3|8063.8|8061|7960.7|7957.9|61313
1634050800000|2021-10-12 15:00:00|8017.5|8014.7|8021.3|8018.5|8025.8|8023|7985.8|7983|33780
1634054400000|2021-10-12 16:00:00|8022.2|8019.4|8000.6|7997.8|8023.8|8021|7995|7992.2|20837
1634058000000|2021-10-12 17:00:00|7999.6|7996.8|8018.7|8015.9|8041.5|8038.7|7988|7985.2|28948
1634061600000|2021-10-12 18:00:00|8018.6|8015.8|8001.2|7998.4|8018.6|8015.8|7991.4|7988.6|50751
1634065200000|2021-10-12 19:00:00|8001.6|7998.8|7997.7|7994.9|8005.2|8002.4|7987.2|7984.4|6061
1634068800000|2021-10-12 20:00:00|7997.5|7994.7|7997.2|7994.4|7999.6|7996.8|7989.7|7986.9|2419
1634076000000|2021-10-12 22:00:00|8000.3|7997.5|7981.4|7978.6|8000.5|7997.6|7981.4|7978.6|1168
1634079600000|2021-10-12 23:00:00|7981.9|7979.1|7971.8|7969|7982|7979.2|7971.3|7968.5|841
1634083200000|2021-10-13 00:00:00|7971.7|7968.9|7987.8|7985|7996.8|7994|7968.9|7966.1|2175
1634086800000|2021-10-13 01:00:00|7987.4|7984.6|8001.3|7998.5|8020.1|8017.3|7975.2|7972.4|5209
1634090400000|2021-10-13 02:00:00|8001.7|7998.9|7957.6|7954.8|8008.7|8005.9|7929.6|7926.8|12074
1634094000000|2021-10-13 03:00:00|7958.2|7955.4|7977.1|7974.3|7983.2|7980.4|7955.6|7952.8|4852
1634097600000|2021-10-13 04:00:00|7978.1|7975.3|7995.6|7992.8|7996.2|7993.4|7976.7|7973.9|2194
1634101200000|2021-10-13 05:00:00|7996|7993.2|8006|8003.2|8008.3|8005.5|7988.9|7986.1|3371
1634104800000|2021-10-13 06:00:00|8005.9|8003.1|7988.4|7985.6|8007.9|8005.1|7984.6|7981.8|4596
1634108400000|2021-10-13 07:00:00|7989|7986.2|7986.5|7983.7|8005.1|8002.3|7975.1|7972.3|6584
1634112000000|2021-10-13 08:00:00|7986|7983.2|7956.7|7953.9|7997|7994.2|7955.3|7952.5|10879
1634115600000|2021-10-13 09:00:00|7956.3|7953.5|7963.2|7960.4|8003.5|8000.7|7930|7927.2|13966
1634119200000|2021-10-13 10:00:00|7961.8|7959|7956.7|7953.9|7966.2|7963.4|7938.2|7935.4|6889
1634122800000|2021-10-13 11:00:00|7957.1|7954.3|7936.5|7933.7|7970.1|7967.3|7923.9|7921.1|12538
1634126400000|2021-10-13 12:00:00|7936.9|7934.1|7935|7932.2|7978.6|7975.8|7920.7|7917.9|41668
1634130000000|2021-10-13 13:00:00|7935.4|7932.6|7921.5|7918.7|7966.9|7964.1|7891.7|7888.9|58782
1634133600000|2021-10-13 14:00:00|7921.4|7918.6|7959|7956.2|7965.7|7962.9|7898.6|7895.8|38707
1634137200000|2021-10-13 15:00:00|7961|7958.2|8005.9|8003.1|8021.3|8018.5|7959|7956.2|39360
1634140800000|2021-10-13 16:00:00|8006.4|8003.6|8000.9|7998.1|8049.4|8046.6|7995.9|7993.1|26530
1634144400000|2021-10-13 17:00:00|8001.3|7998.5|7997.3|7994.5|8009.8|8007|7987.4|7984.6|19229
1634148000000|2021-10-13 18:00:00|7997.5|7994.7|7993.3|7990.5|8020.7|8017.9|7986|7983.2|53191
1634151600000|2021-10-13 19:00:00|7993.2|7990.4|8001.4|7998.6|8004.6|8001.8|7989.5|7986.7|4526
1634155200000|2021-10-13 20:00:00|8001.8|7999|8010.4|8007.6|8011|8008.2|7986|7982.1|6881
1634162400000|2021-10-13 22:00:00|8004.9|8002.1|8019.6|8016.8|8025|8022.2|8002.4|7999.6|1604
1634166000000|2021-10-13 23:00:00|8019.1|8016.3|8026.1|8023.3|8026.7|8023.9|8012.5|8009.7|952
1634169600000|2021-10-14 00:00:00|8025.7|8022.9|8011|8008.2|8037.1|8034.3|8010.4|8007.6|3239
1634173200000|2021-10-14 01:00:00|8011.4|8008.6|8008.2|8005.4|8024.5|8021.7|7995.9|7993.1|3906
1634176800000|2021-10-14 02:00:00|8008.3|8005.5|8010.4|8007.6|8012.4|8009.6|7991.1|7988.3|3999
1634180400000|2021-10-14 03:00:00|8010.5|8007.7|8041.4|8038.6|8059.4|8056.6|8005|8002.2|6934
1634184000000|2021-10-14 04:00:00|8041.3|8038.5|8047.2|8044.4|8050.3|8047.5|8036.9|8034.1|1605
1634187600000|2021-10-14 05:00:00|8046.8|8044|8060.1|8057.3|8062.3|8059.5|8043.8|8041|3741
1634191200000|2021-10-14 06:00:00|8059.7|8056.9|8061.6|8058.8|8069.2|8066.4|8051.1|8048.3|4904
1634194800000|2021-10-14 07:00:00|8061.7|8058.9|8068.7|8065.9|8072.8|8070|8051.7|8048.9|7752
1634198400000|2021-10-14 08:00:00|8068.8|8066|8074.6|8071.8|8090.8|8088|8060.6|8057.8|9520
1634202000000|2021-10-14 09:00:00|8074.7|8071.9|8087.9|8085.1|8097.4|8094.6|8070.7|8067.9|6993
1634205600000|2021-10-14 10:00:00|8087.8|8085|8096.4|8093.6|8099.5|8096.7|8069.9|8067.1|8458
1634209200000|2021-10-14 11:00:00|8096.9|8094.1|8090.3|8087.5|8113.9|8111.1|8077.2|8074.4|11008
1634212800000|2021-10-14 12:00:00|8090.1|8087.3|8110.6|8107.8|8111|8108.2|8077.5|8074.7|28317
1634216400000|2021-10-14 13:00:00|8110.1|8107.3|8044.2|8041.4|8123.1|8120.3|8019.6|8016.8|57920
1634220000000|2021-10-14 14:00:00|8044.3|8041.5|8080.6|8077.8|8084.1|8081.3|8035.9|8033.1|30878
1634223600000|2021-10-14 15:00:00|8081.1|8078.3|8044.7|8041.9|8084.9|8078.3|7995.5|7992.7|45679
1634227200000|2021-10-14 16:00:00|8044.8|8042|8051.7|8048.9|8063.7|8060.9|8034.7|8031.9|20799
1634230800000|2021-10-14 17:00:00|8052.7|8049.9|8094.6|8091.8|8099.3|8096.5|8045.8|8043|20572
1634234400000|2021-10-14 18:00:00|8095.2|8092.4|8098.5|8095.7|8104.1|8101.3|8079.4|8076.6|29041
1634238000000|2021-10-14 19:00:00|8098.7|8095.9|8094.2|8091.4|8104.6|8101.8|8088.3|8085.5|6586
1634241600000|2021-10-14 20:00:00|8094.6|8091.8|8099.8|8097|8108.6|8105.8|8094.2|8091.4|2316
1634248800000|2021-10-14 22:00:00|8102.2|8099.4|8108.2|8105.4|8110.3|8105.4|8095.6|8092.5|890
1634252400000|2021-10-14 23:00:00|8108.1|8105.3|8118|8115.2|8130.7|8127.8|8108.1|8105.3|1539
1634256000000|2021-10-15 00:00:00|8117.9|8115.1|8127.9|8125.1|8139.5|8136.7|8115.6|8112.8|2375
1634259600000|2021-10-15 01:00:00|8128.3|8125.5|8117.4|8114.6|8140.8|8138|8103.4|8100.6|5272
1634263200000|2021-10-15 02:00:00|8116.9|8114.1|8133.5|8130.7|8140.4|8137.6|8116.7|8113.9|3498
1634266800000|2021-10-15 03:00:00|8133.9|8131.1|8137.4|8134.6|8143|8140.2|8121.9|8119.1|1940
1634270400000|2021-10-15 04:00:00|8137.5|8134.7|8142.8|8140|8144.4|8141.6|8137.4|8134.6|994
1634274000000|2021-10-15 05:00:00|8143.3|8140.5|8157.2|8154.4|8162.3|8159.5|8137.9|8135.1|4158
1634277600000|2021-10-15 06:00:00|8157.7|8154.9|8156.6|8153.8|8166.6|8163.8|8149.1|8146.3|4384
1634281200000|2021-10-15 07:00:00|8156.5|8153.7|8168.7|8165.9|8183.2|8180.4|8152.6|8149.8|6739
1634284800000|2021-10-15 08:00:00|8168.8|8166|8147.5|8144.7|8169.2|8166.4|8142.1|8139.3|7443
1634288400000|2021-10-15 09:00:00|8146.5|8143.7|8152.7|8149.9|8159.1|8156.3|8137|8134.2|5001
1634292000000|2021-10-15 10:00:00|8152.8|8150|8148.6|8145.8|8160.7|8157.9|8141.7|8138.9|3898
1634295600000|2021-10-15 11:00:00|8148.5|8145.7|8163.4|8160.6|8165.5|8162.7|8145.7|8142.9|6073
1634299200000|2021-10-15 12:00:00|8163.3|8160.5|8142.1|8139.3|8173.3|8170.5|8131.8|8129|14706
1634302800000|2021-10-15 13:00:00|8142.6|8139.8|8185.4|8182.6|8204.4|8201.6|8120.8|8118|38829
1634306400000|2021-10-15 14:00:00|8186.9|8184.1|8169.6|8166.8|8203.9|8201.1|8166|8163.2|22992
1634310000000|2021-10-15 15:00:00|8170|8167.2|8174.7|8171.9|8191.3|8188.5|8162.7|8159.9|13989
1634313600000|2021-10-15 16:00:00|8173.7|8170.9|8158.7|8155.9|8176.9|8174.1|8119.8|8117|16746
1634317200000|2021-10-15 17:00:00|8159.2|8156.4|8185.8|8183|8187.2|8184.4|8158.7|8155.9|10801
1634320800000|2021-10-15 18:00:00|8186.7|8183.9|8177|8174.2|8187|8184.2|8162.1|8159.3|21092
1634324400000|2021-10-15 19:00:00|8176|8173.2|8175.9|8173.1|8177|8174.2|8165|8162.2|3094
1634328000000|2021-10-15 20:00:00|8175.4|8172.6|8210|8200|8210|8205.1|8173.4|8170.6|8918
1634508000000|2021-10-17 22:00:00|8205.8|8195.8|8231|8228.2|8257.6|8254.2|8202.7|8195.4|3887
1634511600000|2021-10-17 23:00:00|8230.5|8227.7|8242.5|8239.7|8253.1|8250.3|8225|8222.2|33531
1634515200000|2021-10-18 00:00:00|8243|8240.2|8240.9|8238.1|8257.5|8254.7|8228.9|8226.1|3208
1634518800000|2021-10-18 01:00:00|8241.4|8238.6|8278.3|8275.5|8288.9|8286.1|8231.9|8229.1|9913
1634522400000|2021-10-18 02:00:00|8278.8|8276|8294.7|8291.9|8304.8|8298.9|8266.8|8264|6114
1634526000000|2021-10-18 03:00:00|8294.2|8291.4|8291.6|8288.8|8313.7|8310.9|8284.6|8281.8|4633
1634529600000|2021-10-18 04:00:00|8290.6|8287.8|8289.5|8286.7|8299.1|8296.3|8286|8283.2|1869
1634533200000|2021-10-18 05:00:00|8289|8286.2|8285.4|8282.6|8302.5|8299.7|8280.4|8277.6|3248
1634536800000|2021-10-18 06:00:00|8284.4|8281.6|8271.3|8268.5|8292.4|8289.6|8255.4|8252.6|6579
1634540400000|2021-10-18 07:00:00|8270.4|8267.6|8264.2|8261.4|8270.4|8267.6|8241.3|8238.5|8166
1634544000000|2021-10-18 08:00:00|8264.7|8261.9|8258.2|8255.4|8280.3|8277.5|8251.2|8248.4|7842
1634547600000|2021-10-18 09:00:00|8257.7|8254.9|8267.1|8264.3|8269.1|8266.3|8237.2|8234.4|8430
1634551200000|2021-10-18 10:00:00|8266.6|8263.8|8299|8296.2|8321.1|8318.3|8262.1|8259.3|14095
1634554800000|2021-10-18 11:00:00|8298.5|8295.7|8286|8283.2|8304.1|8301.3|8278|8274.6|10805
1634558400000|2021-10-18 12:00:00|8285|8282.2|8287.9|8285.1|8303.9|8301.1|8277.9|8275.1|17933
1634562000000|2021-10-18 13:00:00|8286.9|8284.1|8254.7|8251.9|8299.8|8297|8238.7|8235.9|58826
1634565600000|2021-10-18 14:00:00|8254.2|8251.4|8186.6|8183.8|8266.7|8263.9|8166.6|8163.8|70554
1634569200000|2021-10-18 15:00:00|8187.5|8184.7|8171.5|8168.7|8206.6|8203.8|8153.6|8150.8|36709
1634572800000|2021-10-18 16:00:00|8172.5|8169.7|8151.5|8148.7|8181.5|8178.7|8142.4|8139.6|34150
1634576400000|2021-10-18 17:00:00|8152.4|8149.6|8135.4|8132.6|8167.4|8164.6|8126.4|8123.6|20504
1634580000000|2021-10-18 18:00:00|8135.9|8133.1|8168.4|8165.6|8177.4|8174.6|8123.3|8120.5|43486
1634583600000|2021-10-18 19:00:00|8168.9|8166.1|8158.2|8155.4|8177.3|8174.5|8158.2|8155.4|10918
1634587200000|2021-10-18 20:00:00|8159.2|8156.4|8155.1|8152.3|8161.2|8158.4|8147.2|8144.2|4078
1634594400000|2021-10-18 22:00:00|8158.6|8154.6|8159.4|8156.6|8173|8170.2|8153.9|8151.1|1968
1634598000000|2021-10-18 23:00:00|8159.9|8157.1|8165.3|8162.5|8168.8|8166|8156.9|8154.1|1275
1634601600000|2021-10-19 00:00:00|8164.3|8161.5|8140.6|8137.8|8176.8|8174|8134.6|8131.8|4606
1634605200000|2021-10-19 01:00:00|8140.1|8137.3|8167.5|8164.7|8170.5|8167.7|8127.6|8124.8|8379
1634608800000|2021-10-19 02:00:00|8168|8165.2|8174.4|8171.6|8183.9|8181.1|8153.4|8150.6|5739
1634612400000|2021-10-19 03:00:00|8173.9|8171.1|8172.2|8169.4|8179.4|8176.6|8159.3|8156.5|3725
1634616000000|2021-10-19 04:00:00|8171.7|8168.9|8188.1|8185.3|8189.1|8186.3|8171.2|8168.4|2077
1634619600000|2021-10-19 05:00:00|8187.6|8184.8|8210.4|8207.6|8212|8209.2|8184.1|8181.3|5265
1634623200000|2021-10-19 06:00:00|8209.9|8207.1|8212.8|8210|8237.9|8235.1|8208.8|8206|6761
1634626800000|2021-10-19 07:00:00|8212.3|8209.5|8241.6|8238.8|8244.6|8241.8|8206.8|8204|8126
1634630400000|2021-10-19 08:00:00|8241.1|8238.3|8249.5|8246.7|8253.5|8250.7|8219.1|8216.3|10339
1634634000000|2021-10-19 09:00:00|8248.5|8245.7|8257.3|8254.5|8275.4|8272.6|8244.5|8241.7|9358
1634637600000|2021-10-19 10:00:00|8256.3|8253.5|8270.2|8267.4|8279.3|8276.5|8251.3|8248.5|8944
1634641200000|2021-10-19 11:00:00|8270.7|8267.9|8250.1|8247.3|8274.2|8271.4|8246.1|8243.3|8154
1634644800000|2021-10-19 12:00:00|8251.1|8248.3|8199.2|8196.4|8260.1|8257.3|8184.2|8181.4|38908
1634648400000|2021-10-19 13:00:00|8198.7|8195.9|8176|8173.2|8211.1|8208.3|8107.1|8104.3|77605
1634652000000|2021-10-19 14:00:00|8177|8174.2|8204.9|8202.1|8224.8|8222|8140|8137.2|44033
1634655600000|2021-10-19 15:00:00|8204.4|8201.6|8248.6|8245.8|8268.5|8265.7|8203.9|8201.1|51457
1634659200000|2021-10-19 16:00:00|8247.6|8244.8|8289.3|8286.5|8296.4|8293.6|8247.6|8244.8|27839
1634662800000|2021-10-19 17:00:00|8288.3|8285.5|8272.3|8269.5|8297.3|8294.5|8259.3|8256.5|31964
1634666400000|2021-10-19 18:00:00|8273.3|8270.5|8231.3|8228.5|8273.3|8270.5|8220.4|8217.6|42542
1634670000000|2021-10-19 19:00:00|8230.3|8227.5|8222.2|8219.4|8230.8|8228|8218.2|8215.4|6319
1634673600000|2021-10-19 20:00:00|8221.2|8218.4|8245.6|8241.6|8248|8245.2|8218.5|8214.6|6407
1634680800000|2021-10-19 22:00:00|8243.4|8239.4|8238.7|8235.9|8246.8|8244|8230.9|8228.1|1319
1634684400000|2021-10-19 23:00:00|8239.7|8236.9|8250.5|8247.7|8254.6|8251.8|8239.7|8236.9|986
1634688000000|2021-10-20 00:00:00|8251|8248.2|8244.9|8242.1|8258.5|8255.7|8236.4|8233.6|2688
1634691600000|2021-10-20 01:00:00|8245.4|8242.6|8201.3|8198.5|8251.4|8248.6|8199.3|8196.5|7330
1634695200000|2021-10-20 02:00:00|8200.8|8198|8179.2|8176.4|8212.3|8209.5|8178.2|8175.4|6047
1634698800000|2021-10-20 03:00:00|8178.2|8175.4|8199.1|8196.3|8201.1|8198.3|8176.2|8173.4|4602
1634702400000|2021-10-20 04:00:00|8198.1|8195.3|8198|8195.2|8200.1|8197.3|8183.1|8180.3|2247
1634706000000|2021-10-20 05:00:00|8197.1|8194.3|8211.9|8209.1|8215.9|8213.1|8184.5|8181.7|4473
1634709600000|2021-10-20 06:00:00|8211.4|8208.6|8170.8|8168|8211.4|8208.6|8168.9|8166.1|6657
1634713200000|2021-10-20 07:00:00|8170.7|8167.9|8160.7|8157.9|8190.7|8187.9|8155.7|8152.9|8503
1634716800000|2021-10-20 08:00:00|8160.6|8157.8|8160.7|8157.9|8174.7|8171.9|8145.7|8142.9|11113
1634720400000|2021-10-20 09:00:00|8160.2|8157.4|8161.6|8158.8|8188.6|8185.8|8140.7|8137.9|8981
1634724000000|2021-10-20 10:00:00|8161.5|8158.7|8142.5|8139.7|8165.6|8162.8|8134.5|8131.7|8272
1634727600000|2021-10-20 11:00:00|8142.4|8139.6|8156.4|8153.6|8158.4|8155.6|8133.4|8130.6|8400
1634731200000|2021-10-20 12:00:00|8156.9|8154.1|8139.4|8136.6|8164.4|8161.6|8124.5|8121.7|22748
1634734800000|2021-10-20 13:00:00|8138.4|8135.6|8152.1|8149.3|8183|8180.2|8075.1|8072.3|61050
1634738400000|2021-10-20 14:00:00|8151.2|8148.4|8242.7|8239.9|8289.6|8286.8|8137.1|8134.3|68679
1634742000000|2021-10-20 15:00:00|8243.7|8240.9|8264.3|8261.5|8281.3|8278.5|8238.7|8235.9|40006
1634745600000|2021-10-20 16:00:00|8263.3|8260.5|8283.9|8281.1|8309.7|8306.9|8260.8|8258|36176
1634749200000|2021-10-20 17:00:00|8282.9|8280.1|8297.1|8294.3|8305.9|8303.1|8277.1|8274.3|23967
1634752800000|2021-10-20 18:00:00|8296.1|8293.3|8335.8|8333|8342.6|8339.8|8291.1|8288.3|48649
1634756400000|2021-10-20 19:00:00|8336.3|8333.5|8323.9|8321.1|8338.7|8335.9|8313.1|8310.3|11863
1634760000000|2021-10-20 20:00:00|8324.9|8322.1|8350.1|8347.3|8359.5|8356.7|8322.9|8320.1|17489
1634767200000|2021-10-20 22:00:00|8350|8346|8357|8354.2|8370.2|8367.4|8348.9|8345.9|2635
1634770800000|2021-10-20 23:00:00|8357.9|8355.1|8359.8|8357|8366.9|8364.1|8355.8|8353|2266
1634774400000|2021-10-21 00:00:00|8358.4|8355.6|8375.4|8372.6|8381.4|8378.6|8350.3|8347.5|5898
1634778000000|2021-10-21 01:00:00|8375.9|8373.1|8376.1|8373.3|8388.1|8385.3|8365.4|8362.6|7166
1634781600000|2021-10-21 02:00:00|8377.1|8374.3|8349.1|8346.3|8380.1|8377.3|8338.2|8335.4|7067
1634785200000|2021-10-21 03:00:00|8350.1|8347.3|8339|8336.2|8354.2|8351.4|8331.2|8328.4|3350
1634788800000|2021-10-21 04:00:00|8340|8337.2|8337|8334.2|8342|8339.2|8324.1|8321.3|2941
1634792400000|2021-10-21 05:00:00|8337.9|8335.1|8313|8310.2|8346.9|8344.1|8312|8309.2|5543
1634796000000|2021-10-21 06:00:00|8312.6|8309.8|8291.3|8288.5|8323.1|8320.3|8285.8|8283|9157
1634799600000|2021-10-21 07:00:00|8290.9|8288.1|8286.7|8283.9|8313.6|8310.8|8285.7|8282.9|8563
1634803200000|2021-10-21 08:00:00|8287.6|8284.8|8299.6|8296.8|8309|8306.2|8257.9|8255.1|16994
1634806800000|2021-10-21 09:00:00|8300.5|8297.7|8271|8268.2|8301|8298.2|8253|8250.2|10898
1634810400000|2021-10-21 10:00:00|8270.5|8267.7|8266.4|8263.6|8296.1|8293.3|8264.5|8261.7|8686
1634814000000|2021-10-21 11:00:00|8266.8|8264|8283.1|8280.3|8284.2|8281.4|8254.9|8252.1|12696
1634817600000|2021-10-21 12:00:00|8284.1|8281.3|8292.7|8289.9|8309.2|8306.4|8272.1|8269.3|25938
1634821200000|2021-10-21 13:00:00|8292.3|8289.5|8285.7|8282.9|8312.7|8309.9|8227.9|8225.1|65299
1634824800000|2021-10-21 14:00:00|8285.3|8282.5|8152.3|8149.5|8294.7|8291.9|8144.3|8141.5|58005
1634828400000|2021-10-21 15:00:00|8153.3|8150.5|8126.6|8123.8|8166.9|8164.1|8071.9|8069.1|74083
1634832000000|2021-10-21 16:00:00|8125.6|8122.8|8151.2|8148.4|8165.3|8162.5|8113.5|8110.7|28232
1634835600000|2021-10-21 17:00:00|8152.1|8149.3|8177.6|8174.8|8186.6|8183.8|8138.2|8135.4|27286
1634839200000|2021-10-21 18:00:00|8176.7|8173.9|8254|8251.2|8260|8257.2|8175.1|8172.3|47210
1634842800000|2021-10-21 19:00:00|8255|8252.2|8256.9|8254.1|8261.9|8259.1|8245|8242.2|7664
1634846400000|2021-10-21 20:00:00|8257.4|8254.6|8253.7|8250.9|8259.9|8257.1|8245.8|8243|4822
1634853600000|2021-10-21 22:00:00|8250.9|8248.1|8232.4|8229.6|8251|8248.2|8231.4|8228.6|1319
1634857200000|2021-10-21 23:00:00|8231.4|8228.6|8222.1|8219.3|8231.4|8228.6|8217.4|8214.6|1654
1634860800000|2021-10-22 00:00:00|8221.2|8218.4|8259.9|8257.1|8260.9|8258.1|8218.2|8215.4|4544
1634864400000|2021-10-22 01:00:00|8260.8|8258|8254.8|8252|8298.9|8296.1|8253.8|8251|10456
1634868000000|2021-10-22 02:00:00|8255.3|8252.5|8211.3|8208.5|8263.8|8261|8194.7|8191.9|8855
1634871600000|2021-10-22 03:00:00|8211.7|8208.9|8211.5|8208.7|8224|8221.2|8186.7|8183.9|5575
1634875200000|2021-10-22 04:00:00|8210.5|8207.7|8204.3|8201.5|8218.4|8215.6|8196.4|8193.6|2538
1634878800000|2021-10-22 05:00:00|8203.8|8201|8181.1|8178.3|8216.3|8213.5|8177.7|8174.9|5514
1634882400000|2021-10-22 06:00:00|8181.6|8178.8|8178.2|8175.4|8196.5|8193.7|8165.2|8162.4|7189
1634886000000|2021-10-22 07:00:00|8179.1|8176.3|8234.9|8232.1|8251.8|8249|8177.1|8174.3|14449
1634889600000|2021-10-22 08:00:00|8234.8|8232|8266.2|8263.4|8276.7|8273.9|8231.9|8229.1|10900
1634893200000|2021-10-22 09:00:00|8266.7|8263.9|8273.6|8270.8|8280.7|8277.9|8248.6|8245.8|9543
1634896800000|2021-10-22 10:00:00|8273.2|8270.4|8292.9|8290.1|8296.5|8293.7|8263.6|8260.8|8892
1634900400000|2021-10-22 11:00:00|8292.4|8289.6|8310.3|8307.5|8320.2|8317.4|8287.3|8284.5|10565
1634904000000|2021-10-22 12:00:00|8309.8|8307|8315.7|8312.9|8329.1|8326.3|8295.1|8292.3|21369
1634907600000|2021-10-22 13:00:00|8315.8|8313|8319.8|8317|8345.4|8342.6|8291.7|8288.9|52091
1634911200000|2021-10-22 14:00:00|8319.7|8316.9|8253.8|8251|8322.7|8319.9|8242.3|8239.5|41804
1634914800000|2021-10-22 15:00:00|8254.3|8251.5|8281.9|8279.1|8290|8287.2|8247.3|8244.5|41409
1634918400000|2021-10-22 16:00:00|8282|8279.2|8323.6|8320.8|8333.3|8330.5|8277|8274.2|28922
1634922000000|2021-10-22 17:00:00|8324|8321.2|8338.9|8336.1|8354.8|8352|8324|8321.2|27997
1634925600000|2021-10-22 18:00:00|8339.3|8336.5|8368.2|8365.4|8372.9|8370.1|8331.8|8329|36797
1634929200000|2021-10-22 19:00:00|8368.1|8365.3|8393.5|8390.7|8393.5|8390.7|8365|8362.2|11612
1634932800000|2021-10-22 20:00:00|8392.5|8389.7|8383|8380.2|8406.1|8403.3|8381.1|8378.3|5691
1635112800000|2021-10-24 22:00:00|8381.7|8377.7|8377.2|8374.4|8395.3|8392.3|8351.2|8344.9|6781
1635116400000|2021-10-24 23:00:00|8376.8|8374|8379.4|8376.6|8399.9|8397.1|8370.2|8367.4|4875
1635120000000|2021-10-25 00:00:00|8379.5|8376.7|8395.3|8392.5|8404.1|8401.3|8377.4|8374.6|3550
1635123600000|2021-10-25 01:00:00|8396.2|8393.4|8430.8|8428|8431.3|8428.5|8395.3|8392.5|9250
1635127200000|2021-10-25 02:00:00|8430.9|8428.1|8443.3|8440.5|8448.5|8445.7|8422.2|8419.4|6698
1635130800000|2021-10-25 03:00:00|8443.4|8440.6|8429.2|8426.4|8448.9|8446.1|8429.1|8426.3|3316
1635134400000|2021-10-25 04:00:00|8431.6|8428.8|8434.9|8432.1|8437.1|8434.3|8425.2|8422.4|2064
1635138000000|2021-10-25 05:00:00|8434.1|8431.3|8426.3|8423.5|8435|8432.2|8416.4|8413.6|3191
1635141600000|2021-10-25 06:00:00|8425.9|8423.1|8406.3|8403.5|8433.6|8430.8|8397.8|8395|5620
1635145200000|2021-10-25 07:00:00|8406.8|8404|8412.1|8409.3|8430.3|8427.5|8401.2|8398.4|8937
1635148800000|2021-10-25 08:00:00|8412|8409.2|8433.1|8430.3|8442.3|8439.5|8408.2|8405.4|8981
1635152400000|2021-10-25 09:00:00|8433.2|8430.4|8411.5|8408.7|8434.3|8431.5|8392.1|8389.3|8215
1635156000000|2021-10-25 10:00:00|8411.1|8408.3|8415.3|8412.5|8428.9|8426.1|8407.9|8405.1|7287
1635159600000|2021-10-25 11:00:00|8415.2|8412.4|8452.1|8449.3|8454.1|8451.3|8413.3|8410.5|9506
1635163200000|2021-10-25 12:00:00|8451.7|8448.9|8471.6|8468.8|8477.5|8474.7|8447|8444.2|23839
1635166800000|2021-10-25 13:00:00|8472.3|8469.5|8474.3|8471.5|8501.6|8498.8|8429.7|8426.9|84529
1635170400000|2021-10-25 14:00:00|8474.7|8471.9|8452.9|8450.1|8507.8|8505|8420|8417.2|63486
1635174000000|2021-10-25 15:00:00|8452.2|8449.4|8393.7|8390.9|8456.4|8453.6|8380.9|8378.1|49171
1635177600000|2021-10-25 16:00:00|8394|8391.2|8339.3|8336.5|8397.4|8394.6|8326.8|8324|45250
1635181200000|2021-10-25 17:00:00|8340.1|8337.3|8365.3|8362.5|8390.5|8387.7|8330|8327.2|29337
1635184800000|2021-10-25 18:00:00|8364.5|8361.7|8330.3|8327.5|8373.6|8370.8|8313.8|8311|29079
1635188400000|2021-10-25 19:00:00|8330.4|8327.6|8318.7|8315.9|8334.6|8331.8|8315.3|8312.5|4418
1635192000000|2021-10-25 20:00:00|8318.3|8315.5|8346|8343.2|8346|8343.2|8318.3|8315.5|3671
1635199200000|2021-10-25 22:00:00|8347.2|8344.4|8337.7|8334.9|8351.6|8348.8|8335.7|8332.9|1300
1635202800000|2021-10-25 23:00:00|8337.8|8335|8356.8|8354|8358.8|8356|8330.8|8328|1641
1635206400000|2021-10-26 00:00:00|8357.5|8354.7|8350|8347.2|8362.3|8359.5|8339.8|8337|2988
1635210000000|2021-10-26 01:00:00|8349.6|8346.8|8338.8|8336|8361.6|8358.8|8322.5|8319.7|5365
1635213600000|2021-10-26 02:00:00|8338.9|8336.1|8369.3|8366.5|8371.8|8369|8331.2|8328.4|4553
1635217200000|2021-10-26 03:00:00|8369.8|8367|8353.4|8350.6|8385.8|8383|8350.5|8347.7|5132
1635220800000|2021-10-26 04:00:00|8352|8349.2|8366.7|8363.9|8367.2|8364.4|8352|8349.2|1977
1635224400000|2021-10-26 05:00:00|8366.2|8363.4|8345.1|8342.3|8366.2|8363.4|8335.5|8332.7|3750
1635228000000|2021-10-26 06:00:00|8344.6|8341.8|8331.7|8328.9|8344.6|8341.8|8325.6|8322.8|4606
1635231600000|2021-10-26 07:00:00|8331.3|8328.5|8308.4|8305.6|8345.6|8342.8|8293.4|8290.6|12972
1635235200000|2021-10-26 08:00:00|8308.3|8305.5|8303.9|8301.1|8341|8338.2|8298.4|8295.6|13892
1635238800000|2021-10-26 09:00:00|8303.7|8300.9|8309.7|8306.9|8311.7|8308.9|8273.9|8271.1|12729
1635242400000|2021-10-26 10:00:00|8310.1|8307.3|8347.2|8344.4|8351.8|8349|8303.6|8300.8|11489
1635246000000|2021-10-26 11:00:00|8347.3|8344.5|8369.4|8366.6|8382.6|8379.8|8347.2|8344.4|10113
1635249600000|2021-10-26 12:00:00|8369.5|8366.7|8385.3|8382.5|8401.5|8398.7|8368.3|8365.5|17147
1635253200000|2021-10-26 13:00:00|8385.9|8383.1|8338|8335.2|8387.6|8384.8|8307.1|8304.3|69472
1635256800000|2021-10-26 14:00:00|8337.6|8334.8|8400.5|8397.7|8410.8|8408|8326.8|8324|48060
1635260400000|2021-10-26 15:00:00|8399.7|8396.9|8431.2|8428.4|8439.5|8436.7|8385|8382.2|42556
1635264000000|2021-10-26 16:00:00|8431.3|8428.5|8434.5|8431.7|8452.8|8450|8423.6|8420.8|34693
1635267600000|2021-10-26 17:00:00|8434.4|8431.6|8435.4|8432.6|8452.3|8449.5|8423|8420.2|18117
1635271200000|2021-10-26 18:00:00|8435.1|8432.3|8427.7|8424.9|8443.1|8440.3|8416.2|8413.4|23714
1635274800000|2021-10-26 19:00:00|8427.8|8425|8427.4|8424.6|8432.2|8429.4|8421.9|8419.1|3281
1635278400000|2021-10-26 20:00:00|8426.4|8423.6|8412.3|8409.5|8434.9|8432.1|8403.8|8401|4581
1635285600000|2021-10-26 22:00:00|8407.7|8404.9|8392.7|8389.9|8412.6|8409.8|8387.8|8385|2458
1635289200000|2021-10-26 23:00:00|8392.8|8390|8392.4|8389.6|8405.5|8402.7|8382.6|8379.8|1764
1635292800000|2021-10-27 00:00:00|8392.7|8389.9|8415.1|8412.3|8415.1|8412.3|8391.6|8388.8|2892
1635296400000|2021-10-27 01:00:00|8414.1|8411.3|8364.3|8361.5|8417.1|8414.3|8358.1|8355.3|8467
1635300000000|2021-10-27 02:00:00|8364.4|8361.6|8388.9|8386.1|8389.4|8386.6|8358.6|8355.8|5872
1635303600000|2021-10-27 03:00:00|8388.5|8385.7|8371.3|8368.5|8390.5|8387.7|8368.3|8365.5|3687
1635307200000|2021-10-27 04:00:00|8370.3|8367.5|8374.9|8372.1|8379.9|8377.1|8369.5|8366.7|1488
1635310800000|2021-10-27 05:00:00|8374.1|8371.3|8354.3|8351.5|8374.1|8371.3|8341.7|8338.9|5648
1635314400000|2021-10-27 06:00:00|8354.2|8351.4|8330.6|8327.8|8361.2|8358.4|8321.5|8318.7|8184
1635318000000|2021-10-27 07:00:00|8330.3|8327.5|8301.2|8298.4|8343.5|8340.7|8296.8|8294|10278
1635321600000|2021-10-27 08:00:00|8300.7|8297.9|8304.8|8302|8325.5|8322.7|8283.6|8280.8|14984
1635325200000|2021-10-27 09:00:00|8304.3|8301.5|8317.1|8314.3|8319.3|8316.5|8280.6|8277.8|9828
1635328800000|2021-10-27 10:00:00|8316.7|8313.9|8312.9|8310.1|8336.8|8334|8301|8298.2|9725
1635332400000|2021-10-27 11:00:00|8312.5|8309.7|8330.5|8327.7|8337.9|8335.1|8310.6|8307.8|9000
1635336000000|2021-10-27 12:00:00|8330.9|8328.1|8322.3|8319.5|8354|8351.2|8307.8|8305|18546
1635339600000|2021-10-27 13:00:00|8323.3|8320.5|8345.9|8343.1|8359.2|8356.4|8260.3|8257.5|59763
1635343200000|2021-10-27 14:00:00|8346.3|8343.5|8296|8293.2|8388.1|8385.3|8244.6|8241.8|75144
1635346800000|2021-10-27 15:00:00|8296.3|8293.5|8254.9|8252.1|8355.4|8352.6|8254.1|8251.3|49104
1635350400000|2021-10-27 16:00:00|8255.8|8253|8238.5|8235.7|8264.8|8262|8203|8200.2|48570
1635354000000|2021-10-27 17:00:00|8238.4|8235.6|8258.3|8255.5|8262.9|8260.1|8210|8207.2|30135
1635357600000|2021-10-27 18:00:00|8259.2|8256.4|8234.3|8231.5|8265.8|8263|8218.3|8215.5|26356
1635361200000|2021-10-27 19:00:00|8234.5|8231.7|8173.1|8170.3|8235.3|8232.5|8172.4|8169.6|15378
1635364800000|2021-10-27 20:00:00|8173.4|8170.6|8172.9|8170.1|8178.7|8175.9|8168|8165.2|5103
1635372000000|2021-10-27 22:00:00|8190.9|8188.1|8181.4|8178.6|8202.4|8199.6|8180.6|8177.8|2850
1635375600000|2021-10-27 23:00:00|8180.5|8177.7|8189.8|8187|8189.8|8187|8176.7|8173.9|1554
1635379200000|2021-10-28 00:00:00|8189.5|8186.7|8130.9|8128.1|8189.5|8186.7|8129.4|8126.6|7895
1635382800000|2021-10-28 01:00:00|8131.2|8128.4|8063.3|8060.5|8131.2|8128.4|8056.3|8053.5|20034
1635386400000|2021-10-28 02:00:00|8063.8|8061|8043.3|8040.5|8075.1|8072.3|8026.7|8023.9|16319
1635390000000|2021-10-28 03:00:00|8042.9|8040.1|8063.3|8060.5|8075.2|8072.4|8039.4|8036.6|7581
1635393600000|2021-10-28 04:00:00|8063.1|8060.3|8093.4|8090.6|8095.4|8092.6|8062.8|8060|4674
1635397200000|2021-10-28 05:00:00|8092.6|8089.8|8143.9|8141.1|8144.9|8142.1|8074.8|8072|9708
1635400800000|2021-10-28 06:00:00|8144.2|8141.4|8140|8137.2|8171.3|8168.5|8124.5|8121.7|11373
1635404400000|2021-10-28 07:00:00|8140.2|8137.4|8162.5|8159.7|8172.5|8169.7|8134|8131.2|10044
1635408000000|2021-10-28 08:00:00|8161.4|8158.6|8188.1|8185.3|8206|8203.2|8144.5|8141.7|13713
1635411600000|2021-10-28 09:00:00|8187.8|8185|8121.1|8118.3|8194.1|8191.3|8121|8118.2|10815
1635415200000|2021-10-28 10:00:00|8121|8118.2|8074.6|8071.8|8122.6|8119.8|8061.3|8058.5|14105
1635418800000|2021-10-28 11:00:00|8074.2|8071.4|8081|8078.2|8117.1|8114.3|8042.7|8039.9|18234
1635422400000|2021-10-28 12:00:00|8080.1|8077.3|8139.1|8136.3|8152|8149.2|8078.1|8075.3|19337
1635426000000|2021-10-28 13:00:00|8139.3|8135.3|8208.7|8205.9|8216.5|8213.7|8134.2|8131.4|50563
1635429600000|2021-10-28 14:00:00|8209.2|8206.4|8195|8192.2|8225.5|8222.7|8171.9|8169.1|43319
1635433200000|2021-10-28 15:00:00|8194.9|8192.1|8146.4|8143.6|8196|8193.2|8123.6|8120.8|35676
1635436800000|2021-10-28 16:00:00|8146.2|8143.4|8153.4|8150.6|8167.8|8165|8115.5|8112.7|25607
1635440400000|2021-10-28 17:00:00|8154.1|8151.3|8201.7|8198.9|8215.1|8212.3|8150.4|8147.6|20217
1635444000000|2021-10-28 18:00:00|8201.6|8198.8|8207|8204.2|8248.2|8245.4|8200.4|8197.6|33569
1635447600000|2021-10-28 19:00:00|8206.7|8203.9|8273.4|8270.6|8274.4|8271.6|8206.5|8203.7|9267
1635451200000|2021-10-28 20:00:00|8273|8270.2|8262.1|8258.1|8278|8275.2|8261.5|8258.1|5185
1635458400000|2021-10-28 22:00:00|8264|8261.2|8246.5|8243.7|8266.4|8263.2|8240.5|8237.7|2109
1635462000000|2021-10-28 23:00:00|8246.3|8243.5|8230.6|8227.8|8261.1|8258.3|8224.8|8222|3714
1635465600000|2021-10-29 00:00:00|8230.3|8227.5|8228.8|8226|8245.5|8242.7|8222.5|8219.7|4582
1635469200000|2021-10-29 01:00:00|8228.4|8225.6|8246.1|8243.3|8256.7|8253.9|8215.2|8212.4|9607
1635472800000|2021-10-29 02:00:00|8245.8|8243|8233.9|8231.1|8252.3|8249.5|8230.2|8227.4|4637
1635476400000|2021-10-29 03:00:00|8233.6|8230.8|8240.6|8237.8|8252.7|8249.9|8226.4|8223.6|5723
1635480000000|2021-10-29 04:00:00|8240.9|8238.1|8244.7|8241.9|8253.9|8251.1|8237.7|8234.9|2223
1635483600000|2021-10-29 05:00:00|8244.4|8241.6|8250.5|8247.7|8250.5|8247.7|8235.2|8232.4|3098
1635487200000|2021-10-29 06:00:00|8250.9|8248.1|8254|8251.2|8258|8255.2|8226|8223.2|6209
1635490800000|2021-10-29 07:00:00|8253.8|8251|8266|8263.2|8284.5|8281.7|8244|8241.2|11453
1635494400000|2021-10-29 08:00:00|8266.3|8263.5|8234|8231.2|8266.3|8263.5|8223.5|8220.7|10157
1635498000000|2021-10-29 09:00:00|8233.6|8230.8|8252.4|8249.6|8260.9|8258.1|8212.6|8209.8|9661
1635501600000|2021-10-29 10:00:00|8252.8|8250|8260.6|8257.8|8270.8|8268|8224.7|8221.9|7518
1635505200000|2021-10-29 11:00:00|8260.1|8257.3|8241.4|8238.6|8274|8271.2|8240.8|8238|7686
1635508800000|2021-10-29 12:00:00|8241.6|8238.8|8159.6|8156.8|8244.6|8241.8|8140.4|8137|29050
1635512400000|2021-10-29 13:00:00|8159.3|8156.5|8201.4|8198.6|8216|8213.2|8098.7|8095.9|52235
1635516000000|2021-10-29 14:00:00|8201|8198.2|8184.9|8182.1|8201|8198.2|8115.9|8113.1|43735
1635519600000|2021-10-29 15:00:00|8183.9|8181.1|8241.8|8239|8253|8250.2|8166.3|8163.5|33268
1635523200000|2021-10-29 16:00:00|8242.6|8239.8|8245.9|8243.1|8279.3|8276.5|8235.6|8232.8|32582
1635526800000|2021-10-29 17:00:00|8246.3|8243.5|8282.1|8279.3|8297.6|8294.8|8244.8|8242|38750
1635530400000|2021-10-29 18:00:00|8281.7|8278.9|8278.6|8275.8|8309.7|8306.9|8260.6|8257.8|58611
1635534000000|2021-10-29 19:00:00|8278.8|8276|8274.1|8271.3|8291.3|8288.5|8267|8264.2|9991
1635537600000|2021-10-29 20:00:00|8273.8|8271|8262.6|8259.8|8283.1|8280.3|8262.3|8259.5|3378
1635717600000|2021-10-31 22:00:00|8262.3|8259.5|8228.1|8225.3|8262.6|8259.5|8219.8|8217|4652
1635721200000|2021-10-31 23:00:00|8228.4|8224.4|8226.5|8223.7|8231.3|8228.5|8203.6|8200.8|3305
1635724800000|2021-11-01 00:00:00|8227|8224.2|8235.7|8232.9|8251.9|8248.6|8224.8|8222|3120
1635728400000|2021-11-01 01:00:00|8235.5|8232.7|8263.6|8260.8|8271.6|8268.8|8214.1|8211.3|8544
1635732000000|2021-11-01 02:00:00|8263.3|8260.5|8239|8236.2|8268.6|8265.8|8235.3|8232.5|4036
1635735600000|2021-11-01 03:00:00|8239.2|8236.4|8238.8|8236|8250.1|8247.3|8235.1|8232.3|2234
1635739200000|2021-11-01 04:00:00|8238.6|8235.8|8248.8|8246|8252.1|8249.3|8233|8230.2|1461
1635742800000|2021-11-01 05:00:00|8249|8246.2|8244.7|8241.9|8260.9|8258.1|8238.3|8235.5|2883
1635746400000|2021-11-01 06:00:00|8244.5|8241.7|8234.4|8231.6|8247|8244.2|8228.6|8225.8|3375
1635750000000|2021-11-01 07:00:00|8234.7|8231.9|8213.1|8210.3|8246.6|8243.8|8205.6|8202.8|5805
1635753600000|2021-11-01 08:00:00|8213.3|8210.5|8282|8279.2|8284.3|8281.5|8210.3|8207.5|11963
1635757200000|2021-11-01 09:00:00|8282.2|8279.4|8329|8326.2|8344.8|8342|8282.2|8279.4|14430
1635760800000|2021-11-01 10:00:00|8329.2|8326.4|8321.3|8318.5|8340.8|8338|8315.6|8312.8|7641
1635764400000|2021-11-01 11:00:00|8320.7|8317.9|8311.7|8308.9|8333.8|8331|8294.4|8291.6|9317
1635768000000|2021-11-01 12:00:00|8312|8309.2|8352.4|8349.6|8353.9|8351.1|8311.2|8308.4|23008
1635771600000|2021-11-01 13:00:00|8352.7|8349.9|8382.8|8380|8406.9|8404.1|8352.2|8349.4|48333
1635775200000|2021-11-01 14:00:00|8383.3|8380.5|8357.9|8355.1|8392.5|8389.7|8334.5|8331.7|46478
1635778800000|2021-11-01 15:00:00|8358.2|8355.4|8357.1|8354.3|8358.4|8355.6|8321|8318.2|26924
1635782400000|2021-11-01 16:00:00|8357.6|8354.8|8342.6|8339.8|8368.5|8365.7|8319.4|8316.6|28193
1635786000000|2021-11-01 17:00:00|8343.2|8340.4|8313.4|8310.6|8354.7|8351.9|8299.7|8296.9|28294
1635789600000|2021-11-01 18:00:00|8312.9|8310.1|8331.5|8328.7|8339.9|8337.1|8299.8|8297|30183
1635793200000|2021-11-01 19:00:00|8331.8|8329|8320.3|8317.5|8332.3|8329.5|8316.4|8313.6|5109
1635796800000|2021-11-01 20:00:00|8320.1|8317.3|8312.5|8309.7|8329.3|8326.2|8311.5|8308.7|4600
1635804000000|2021-11-01 22:00:00|8315.3|8312.5|8319.7|8316.9|8321.8|8319|8306.9|8304.1|1339
1635807600000|2021-11-01 23:00:00|8319.5|8316.7|8315.8|8313|8319.7|8316.9|8311.6|8308.8|504
1635811200000|2021-11-02 00:00:00|8316.3|8313.5|8348.8|8346|8352.3|8349.5|8313.6|8310.8|3366
1635814800000|2021-11-02 01:00:00|8349|8346.2|8359.9|8357.1|8361|8358.2|8342.8|8340|4944
1635818400000|2021-11-02 02:00:00|8360.9|8358.1|8347.4|8344.6|8363.3|8360.5|8338.4|8335.6|3557
1635822000000|2021-11-02 03:00:00|8347.6|8344.8|8333.9|8331.1|8353.6|8350.8|8329.2|8326.4|3138
1635825600000|2021-11-02 04:00:00|8334.7|8331.9|8323.7|8320.9|8337.1|8334.3|8319.2|8316.4|1896
1635829200000|2021-11-02 05:00:00|8323.4|8320.6|8340.7|8337.9|8344.4|8341.6|8305.3|8302.5|5876
1635832800000|2021-11-02 06:00:00|8340.2|8337.4|8356.7|8353.9|8363.7|8360.9|8336.8|8334|4922
1635836400000|2021-11-02 07:00:00|8356.9|8354.1|8334.9|8332.1|8368.7|8365.9|8330.7|8327.9|6662
1635840000000|2021-11-02 08:00:00|8333.9|8331.1|8341.4|8338.6|8360.2|8357.4|8321|8318.2|9904
1635843600000|2021-11-02 09:00:00|8341.9|8339.1|8326.3|8323.5|8343.3|8340.5|8303.3|8300.5|10188
1635847200000|2021-11-02 10:00:00|8326.1|8323.3|8323.7|8320.9|8334.9|8332.1|8305.6|8302.8|7441
1635850800000|2021-11-02 11:00:00|8323.2|8320.4|8250.9|8248.1|8324.7|8321.9|8237.6|8234.8|21733
1635854400000|2021-11-02 12:00:00|8251.9|8249.1|8339.2|8336.4|8339.9|8337.1|8246.4|8243.6|30314
1635858000000|2021-11-02 13:00:00|8338.9|8336.1|8260.2|8257.4|8341.4|8338.6|8232.6|8229.8|50859
1635861600000|2021-11-02 14:00:00|8259.9|8257.1|8263.4|8260.6|8299|8296.2|8235.4|8232.6|43393
1635865200000|2021-11-02 15:00:00|8262.9|8260.1|8241.6|8238.8|8278.4|8275.6|8223.9|8221.1|35052
1635868800000|2021-11-02 16:00:00|8242.6|8239.8|8295.5|8292.7|8298.3|8295.5|8227.4|8224.6|30735
1635872400000|2021-11-02 17:00:00|8296.5|8293.7|8302|8299.2|8308.1|8305.3|8282.5|8279.7|21268
1635876000000|2021-11-02 18:00:00|8302.5|8299.7|8281.1|8278.3|8324.9|8322.1|8274.3|8271.5|29420
1635879600000|2021-11-02 19:00:00|8281.3|8278.5|8283.9|8281.1|8291|8288.2|8272.9|8270.1|4526
1635883200000|2021-11-02 20:00:00|8283.6|8280.8|8234.5|8224.5|8285.9|8283.1|8228.6|8222.7|7145
1635890400000|2021-11-02 22:00:00|8238.7|8235.9|8219.3|8216.5|8239.4|8236.6|8189.4|8186.5|3858
1635894000000|2021-11-02 23:00:00|8220|8217.2|8227.8|8225|8228.6|8225.8|8212.7|8209.9|1282
1635897600000|2021-11-03 00:00:00|8228.1|8225.3|8199.9|8197.1|8231.3|8228.5|8178|8175.1|5067
1635901200000|2021-11-03 01:00:00|8199.4|8196.6|8165.2|8162.4|8218.1|8215.3|8162.9|8160.1|7436
1635904800000|2021-11-03 02:00:00|8164.9|8162.1|8171.5|8168.7|8188.8|8186|8158.4|8155.6|6072
1635908400000|2021-11-03 03:00:00|8171.2|8168.4|8193.3|8190.5|8195.3|8192.5|8164.5|8161.7|3209
1635912000000|2021-11-03 04:00:00|8193.8|8191|8215.6|8212.8|8230|8227.2|8192.8|8190|5231
1635915600000|2021-11-03 05:00:00|8216.4|8213.6|8191.4|8188.6|8221.9|8219.1|8188.4|8185.6|4388
1635919200000|2021-11-03 06:00:00|8191.2|8188.4|8205.3|8202.5|8213.3|8210.5|8177.2|8174.4|5021
1635922800000|2021-11-03 07:00:00|8204.8|8202|8172|8169.2|8208.7|8205.9|8169.3|8166.5|6953
1635926400000|2021-11-03 08:00:00|8172.3|8169.5|8169.6|8166.8|8180.6|8177.8|8146.8|8144|11677
1635930000000|2021-11-03 09:00:00|8170.1|8167.3|8162.9|8160.1|8190|8187.2|8156.9|8154.1|6596
1635933600000|2021-11-03 10:00:00|8162.4|8159.6|8138.5|8135.7|8169.4|8166.6|8123.1|8120.3|9759
1635937200000|2021-11-03 11:00:00|8138.2|8135.4|8126.7|8123.9|8158|8155.2|8110|8107.2|16797
1635940800000|2021-11-03 12:00:00|8126|8123.2|8099.2|8096.4|8141.1|8138.3|8092.7|8089.9|21938
1635944400000|2021-11-03 13:00:00|8098.4|8095.6|8115.9|8113.1|8132.1|8129.3|8041.7|8038.9|58162
1635948000000|2021-11-03 14:00:00|8115.6|8112.8|8069.2|8066.4|8132.1|8129.3|8055.1|8052.3|42442
1635951600000|2021-11-03 15:00:00|8069.5|8066.7|8022.4|8019.6|8075|8072.2|7999|7996.2|47413
1635955200000|2021-11-03 16:00:00|8023.3|8020.5|8051.9|8049.1|8064.4|8061.6|8002.5|7999.7|35838
1635958800000|2021-11-03 17:00:00|8052.3|8049.5|8015.8|8013|8079.6|8076.8|8011.1|8008.3|26929
1635962400000|2021-11-03 18:00:00|8015.6|8012.8|7937.1|7934.3|8060.5|8057.7|7930.4|7927.6|50013
1635966000000|2021-11-03 19:00:00|7937.6|7934.8|7927.3|7924.5|7968.1|7965.3|7909.6|7906.8|24337
1635969600000|2021-11-03 20:00:00|7927.5|7924.7|7947.5|7944.7|7954.9|7952.1|7921.3|7918.5|7689
1635976800000|2021-11-03 22:00:00|7954.7|7950.7|7960.4|7957.6|7967.2|7964.4|7953.8|7948.2|1893
1635980400000|2021-11-03 23:00:00|7959.9|7957.1|7971.2|7968.4|7975.6|7972.8|7959.4|7956.6|1628
1635984000000|2021-11-04 00:00:00|7971.7|7968.9|7941|7938.2|7978.5|7975.7|7938|7935.2|4239
1635987600000|2021-11-04 01:00:00|7941.4|7938.6|7926.5|7923.7|7944.9|7942.1|7908.1|7905.3|8132
1635991200000|2021-11-04 02:00:00|7926.8|7924|7929.7|7926.9|7940.8|7938|7916.7|7913.9|5068
1635994800000|2021-11-04 03:00:00|7929.2|7926.4|7933.7|7930.9|7942.4|7939.6|7926.6|7923.8|2469
1635998400000|2021-11-04 04:00:00|7934.7|7931.9|7937.6|7934.8|7943.6|7940.8|7929.2|7926.4|1533
1636002000000|2021-11-04 05:00:00|7937.3|7934.5|7957.5|7954.7|7958.5|7955.7|7937.1|7934.3|3099
1636005600000|2021-11-04 06:00:00|7957.7|7954.9|7952.4|7949.6|7967.7|7964.9|7928|7925.2|5932
1636009200000|2021-11-04 07:00:00|7952.2|7949.4|8021.4|8018.6|8034|8031.2|7951.4|7948.6|13163
1636012800000|2021-11-04 08:00:00|8020.9|8018.1|8068.7|8065.9|8078|8075.2|8017.9|8015.1|17221
1636016400000|2021-11-04 09:00:00|8069.4|8066.6|8091.4|8088.6|8102.2|8099.4|8065.7|8062.9|13163
1636020000000|2021-11-04 10:00:00|8091|8088.2|8162.1|8159.3|8168.1|8165.3|8089.7|8086.9|16988
1636023600000|2021-11-04 11:00:00|8162.3|8159.5|8186|8183.2|8197|8194.2|8144.7|8141.9|18671
1636027200000|2021-11-04 12:00:00|8186.8|8184|8206.9|8204.1|8213.6|8210.8|8155.7|8152.9|24125
1636030800000|2021-11-04 13:00:00|8206.7|8203.9|8196.2|8193.4|8267.2|8264.4|8188.9|8186.1|58035
1636034400000|2021-11-04 14:00:00|8196.7|8193.9|8066.6|8063.8|8204.9|8202.1|8035.5|8032.7|87447
1636038000000|2021-11-04 15:00:00|8064.3|8061.5|8006.2|8003.4|8065|8062.2|7932.1|7929.3|68538
1636041600000|2021-11-04 16:00:00|8006.4|8003.6|7961.7|7958.9|8082.4|8079.6|7960.9|7958.1|48705
1636045200000|2021-11-04 17:00:00|7962.4|7959.6|7903.8|7901|7982.8|7980|7897.1|7894.3|40137
1636048800000|2021-11-04 18:00:00|7904.1|7901.3|7814|7811.2|7906.5|7903.7|7769.8|7767|64739
1636052400000|2021-11-04 19:00:00|7814.3|7811.5|7845.9|7843.1|7855|7852.2|7809.6|7806.8|11754
1636056000000|2021-11-04 20:00:00|7845.6|7842.8|7871.6|7868.8|7890.9|7888.1|7845.6|7842.8|5333
1636063200000|2021-11-04 22:00:00|7877.2|7874.4|7901|7898.2|7901.3|7898.5|7875.2|7872.3|1923
1636066800000|2021-11-04 23:00:00|7900.8|7898|7912.1|7909.3|7920.9|7918.1|7900.3|7897.5|2272
1636070400000|2021-11-05 00:00:00|7912.3|7909.5|7930.7|7927.9|7951.6|7948.8|7911.9|7909.1|4598
1636074000000|2021-11-05 01:00:00|7930.4|7927.6|7887.7|7884.9|7940.9|7938.1|7885.6|7882.8|8924
1636077600000|2021-11-05 02:00:00|7887.5|7884.7|7892.5|7889.7|7908.1|7905.3|7881.3|7878.5|4156
1636081200000|2021-11-05 03:00:00|7892|7889.2|7904.9|7902.1|7911.4|7908.6|7886.5|7883.7|2516
1636084800000|2021-11-05 04:00:00|7905.4|7902.6|7897.3|7894.5|7913.8|7911|7891.3|7888.5|1509
1636088400000|2021-11-05 05:00:00|7897|7894.2|7854|7851.2|7898.5|7895.7|7852.7|7849.9|6203
1636092000000|2021-11-05 06:00:00|7853.6|7850.8|7899.5|7896.7|7905.2|7902.4|7829.4|7826.6|11087
1636095600000|2021-11-05 07:00:00|7899.7|7896.9|7855.5|7852.7|7901.6|7898.8|7843.3|7840.5|10085
1636099200000|2021-11-05 08:00:00|7855.7|7852.9|7889.2|7886.4|7946.3|7943.5|7854.3|7851.5|20072
1636102800000|2021-11-05 09:00:00|7889|7886.2|7914|7911.2|7928.6|7925.8|7869.2|7866.4|11193
1636106400000|2021-11-05 10:00:00|7914.7|7911.9|7879.2|7876.4|7915|7912.2|7871.9|7869.1|12720
1636110000000|2021-11-05 11:00:00|7879.5|7876.7|7882.2|7879.4|7894.4|7891.6|7857.7|7854.9|12007
1636113600000|2021-11-05 12:00:00|7881.2|7878.4|7909.8|7907|7925.3|7922.5|7880.5|7877.7|22253
1636117200000|2021-11-05 13:00:00|7909|7906.2|7872.9|7870.1|7941.3|7938.5|7863.2|7860.4|46917
1636120800000|2021-11-05 14:00:00|7871.9|7869.1|7983.8|7981|7987.5|7984.7|7867.1|7864.3|39128
1636124400000|2021-11-05 15:00:00|7982.8|7980|8072.5|8069.7|8078.7|8075.9|7982.1|7979.3|49622
1636128000000|2021-11-05 16:00:00|8073.5|8070.7|8060.8|8058|8082.2|8079.4|8039.6|8036.8|31944
1636131600000|2021-11-05 17:00:00|8061.5|8058.7|8086.1|8083.3|8092.4|8089.6|8044.3|8041.5|27136
1636135200000|2021-11-05 18:00:00|8085.4|8082.6|8073.6|8070.8|8104.2|8101.4|8056|8053.2|51418
1636138800000|2021-11-05 19:00:00|8073.3|8070.5|8079.9|8077.1|8090.4|8087.6|8064.9|8062.1|8364
1636142400000|2021-11-05 20:00:00|8079.7|8076.9|8049.5|8045.5|8083.3|8080.5|8033.5|8030.7|4755
1636326000000|2021-11-07 23:00:00|8046.9|8042.9|8076.4|8073.6|8097|8094.2|8046.9|8040.1|4962
1636329600000|2021-11-08 00:00:00|8075.9|8073.1|8108.3|8105.5|8111.7|8108.9|8070.8|8068|3995
1636333200000|2021-11-08 01:00:00|8108.7|8105.9|8135.7|8132.9|8167.9|8165.1|8101.3|8098.5|12387
1636336800000|2021-11-08 02:00:00|8135.5|8132.7|8149.5|8146.7|8161.1|8158.3|8127|8124.2|4998
1636340400000|2021-11-08 03:00:00|8149.7|8146.9|8145.2|8142.4|8154.2|8151.4|8137.8|8135|2691
1636344000000|2021-11-08 04:00:00|8144.7|8141.9|8144.2|8141.4|8145.7|8142.9|8130.8|8128|1695
1636347600000|2021-11-08 05:00:00|8144|8141.2|8144.2|8141.4|8156.6|8153.8|8139.9|8137.1|2988
1636351200000|2021-11-08 06:00:00|8143.8|8141|8144.3|8141.5|8151.6|8148.8|8135.3|8132.5|3582
1636354800000|2021-11-08 07:00:00|8144.2|8141.4|8143.5|8140.7|8145.9|8143.1|8123.5|8120.7|5323
1636358400000|2021-11-08 08:00:00|8143.2|8140.4|8130.4|8127.6|8144.2|8141.4|8117.1|8114.3|9425
1636362000000|2021-11-08 09:00:00|8130.7|8127.9|8164.2|8161.4|8178.5|8175.7|8124.4|8121.6|10428
1636365600000|2021-11-08 10:00:00|8164.7|8161.9|8162|8159.2|8170.4|8167.6|8134.4|8131.6|7250
1636369200000|2021-11-08 11:00:00|8161.3|8158.5|8172.3|8169.5|8175.9|8173.1|8154.6|8151.8|4918
1636372800000|2021-11-08 12:00:00|8172.1|8169.3|8115.7|8112.9|8182.8|8180|8082|8079.2|23847
1636376400000|2021-11-08 13:00:00|8116.2|8113.4|8087.4|8084.6|8129.6|8126.8|8067.6|8064.8|25183
1636380000000|2021-11-08 14:00:00|8087.5|8084.7|8095.4|8092.6|8109.8|8107|8054.2|8051.4|33050
1636383600000|2021-11-08 15:00:00|8096|8093.2|8088.2|8085.4|8135.5|8132.7|8073.6|8070.8|33249
1636387200000|2021-11-08 16:00:00|8089.5|8086.7|8129|8126.2|8138.4|8135.6|8082.7|8079.9|24024
1636390800000|2021-11-08 17:00:00|8129.3|8126.5|8104.2|8101.4|8134|8131.2|8089.8|8087|15448
1636394400000|2021-11-08 18:00:00|8103.9|8101.1|8080.2|8077.4|8115.5|8112.7|8075.2|8072.4|18497
1636398000000|2021-11-08 19:00:00|8079.8|8077|8134.1|8131.3|8136.1|8133.3|8069.1|8066.3|36840
1636401600000|2021-11-08 20:00:00|8133.5|8130.7|8139.9|8137.1|8143.9|8141.1|8124.9|8122.1|5768
1636405200000|2021-11-08 21:00:00|8139.2|8136.4|8135.4|8132.6|8143.8|8141|8131.4|8128.6|3555
1636412400000|2021-11-08 23:00:00|8128.4|8125.6|8122.4|8119.6|8132.9|8130.1|8113.9|8111.1|2157
1636416000000|2021-11-09 00:00:00|8122.2|8119.4|8112|8109.2|8124.2|8121.4|8111.7|8108.9|1411
1636419600000|2021-11-09 01:00:00|8112.3|8109.5|8123.2|8120.4|8127.6|8124.8|8111|8108.2|4521
1636423200000|2021-11-09 02:00:00|8122.5|8119.7|8116.7|8113.9|8126.2|8123.4|8115|8112.2|2358
1636426800000|2021-11-09 03:00:00|8117|8114.2|8104.8|8102|8119|8116.2|8093.2|8090.4|3777
1636430400000|2021-11-09 04:00:00|8105|8102.2|8103|8100.2|8110.8|8108|8100|8097.2|1122
1636434000000|2021-11-09 05:00:00|8103.5|8100.7|8116.5|8113.7|8119.4|8116.6|8098.3|8095.5|2032
1636437600000|2021-11-09 06:00:00|8116.6|8113.8|8113.6|8110.8|8124.5|8121.7|8103.7|8100.9|3267
1636441200000|2021-11-09 07:00:00|8114.1|8111.3|8117.8|8115|8119.8|8117|8099.6|8096.8|2712
1636444800000|2021-11-09 08:00:00|8117.7|8114.9|8147.7|8144.9|8159.2|8156.4|8103.5|8100.7|12439
1636448400000|2021-11-09 09:00:00|8147.6|8144.8|8185.2|8182.4|8188.5|8185.7|8144.2|8141.4|11271
1636452000000|2021-11-09 10:00:00|8185|8182.2|8148|8145.2|8192.8|8190|8141|8138.2|11537
1636455600000|2021-11-09 11:00:00|8147.3|8144.5|8149.6|8146.8|8162.2|8157.6|8127.9|8125.1|7823
1636459200000|2021-11-09 12:00:00|8149.4|8146.6|8141.7|8138.9|8162.7|8159.9|8132.3|8129.5|9513
1636462800000|2021-11-09 13:00:00|8141.9|8139.1|8101.5|8098.7|8155.8|8153|8095.9|8093.1|22043
1636466400000|2021-11-09 14:00:00|8101.9|8099.1|8175.1|8172.3|8207.6|8204.8|8099.5|8096.7|60674
1636470000000|2021-11-09 15:00:00|8175.5|8172.7|8171.4|8168.6|8186.8|8184|8129.8|8127|43224
1636473600000|2021-11-09 16:00:00|8172.4|8169.6|8153.6|8150.8|8196.3|8193.5|8146|8143.2|33897
1636477200000|2021-11-09 17:00:00|8153.1|8150.3|8241.7|8238.9|8268.9|8266.1|8146.1|8143.3|55268
1636480800000|2021-11-09 18:00:00|8242.4|8239.6|8281.3|8278.5|8285.5|8282.7|8234.5|8231.7|30149
1636484400000|2021-11-09 19:00:00|8280.6|8277.8|8298.9|8296.1|8307.3|8304.5|8263.3|8260.5|49375
1636488000000|2021-11-09 20:00:00|8299.2|8296.4|8319.2|8316.4|8332.2|8329.4|8297.9|8295.1|11536
1636491600000|2021-11-09 21:00:00|8319|8316.2|8340.1|8336.1|8343.9|8341.1|8303.7|8297.2|6926
1636498800000|2021-11-09 23:00:00|8335|8331|8343.8|8341|8378.4|8372.4|8332.3|8328.5|4285
1636502400000|2021-11-10 00:00:00|8343.6|8340.8|8322.7|8319.9|8348|8345.2|8312.3|8309.5|3126
1636506000000|2021-11-10 01:00:00|8323.2|8320.4|8350.7|8347.9|8353.4|8350.6|8315.4|8312.6|10133
1636509600000|2021-11-10 02:00:00|8350.1|8347.3|8306.2|8303.4|8351.7|8348.9|8303.1|8300.3|7552
1636513200000|2021-11-10 03:00:00|8306.5|8303.7|8312.6|8309.8|8324.1|8321.3|8304.2|8301.4|3858
1636516800000|2021-11-10 04:00:00|8314|8311.2|8310.4|8307.6|8315.2|8312.4|8303.4|8300.6|2186
1636520400000|2021-11-10 05:00:00|8311.9|8309.1|8325.6|8322.8|8330.8|8328|8300.6|8297.8|4097
1636524000000|2021-11-10 06:00:00|8325.5|8322.7|8326.9|8324.1|8339.7|8336.9|8315.6|8312.8|4957
1636527600000|2021-11-10 07:00:00|8327.4|8324.6|8311|8308.2|8339|8336.2|8306.1|8303.3|7039
1636531200000|2021-11-10 08:00:00|8311.5|8308.7|8301.2|8298.4|8334.2|8331.4|8300.8|8298|12800
1636534800000|2021-11-10 09:00:00|8302.2|8299.4|8270.4|8267.6|8303.8|8301|8250.8|8248|18828
1636538400000|2021-11-10 10:00:00|8270.2|8267.4|8262.3|8259.5|8284.7|8281.9|8248.4|8245.6|8175
1636542000000|2021-11-10 11:00:00|8262.2|8259.4|8265.9|8263.1|8277.6|8274.8|8254.7|8251.9|6648
1636545600000|2021-11-10 12:00:00|8266.1|8263.3|8257.5|8254.7|8267.9|8265.1|8222.7|8219.9|12837
1636549200000|2021-11-10 13:00:00|8257.6|8254.8|8324.9|8322.1|8328.5|8325.7|8248.8|8246|26138
1636552800000|2021-11-10 14:00:00|8325.9|8323.1|8286.6|8283.8|8327.1|8324.3|8267.3|8264.5|40662
1636556400000|2021-11-10 15:00:00|8287.2|8284.4|8157.6|8154.8|8289.1|8286.3|8143.3|8140.5|58084
1636560000000|2021-11-10 16:00:00|8158.3|8155.5|8111.8|8109|8194.6|8191.8|8107.2|8104.4|65900
1636563600000|2021-11-10 17:00:00|8111.7|8108.9|8057.2|8054.4|8133.9|8131.1|8044.8|8042|51259
1636567200000|2021-11-10 18:00:00|8056.6|8053.8|8053.4|8050.6|8101.3|8098.5|8042.1|8039.3|33307
1636570800000|2021-11-10 19:00:00|8054|8051.2|8020.2|8017.4|8099.7|8096.9|7985.3|7982.5|53350
1636574400000|2021-11-10 20:00:00|8020.3|8017.5|8037.3|8034.5|8039.3|8036.5|8009.1|8006.3|9346
1636578000000|2021-11-10 21:00:00|8037.1|8034.3|8029.9|8027.1|8038|8035.2|8015.2|8012.4|3923
1636585200000|2021-11-10 23:00:00|8044.8|8042|8055|8052.2|8064.9|8062.1|8039.5|8036.7|2479
1636588800000|2021-11-11 00:00:00|8055.5|8052.7|8058.9|8056.1|8067.4|8064.6|8054.6|8051.8|1485
1636592400000|2021-11-11 01:00:00|8059|8056.2|8035.7|8032.9|8086.7|8083.9|8030.8|8028|10311
1636596000000|2021-11-11 02:00:00|8035.6|8032.8|8061.4|8058.6|8063.1|8060.3|8032.6|8029.8|4494
1636599600000|2021-11-11 03:00:00|8061.3|8058.5|8045.3|8042.5|8062.9|8060.1|8036.2|8033.4|2471
1636603200000|2021-11-11 04:00:00|8045.2|8042.4|8054.1|8051.3|8054.3|8051.5|8042.9|8040.1|953
1636606800000|2021-11-11 05:00:00|8054|8051.2|8051|8048.2|8068.4|8065.6|8043.7|8040.9|3048
1636610400000|2021-11-11 06:00:00|8051.5|8048.7|8032.6|8029.8|8058.2|8055.4|8023|8020.2|4413
1636614000000|2021-11-11 07:00:00|8032.1|8029.3|8050.3|8047.5|8054.7|8051.9|8023.3|8020.5|4209
1636617600000|2021-11-11 08:00:00|8049.9|8047.1|8033.9|8031.1|8061.3|8058.5|8012.4|8009.6|18315
1636621200000|2021-11-11 09:00:00|8034.4|8031.6|8111.6|8108.8|8114.6|8111.8|8026.8|8024|16500
1636624800000|2021-11-11 10:00:00|8111.4|8108.6|7989.5|7986.7|8113.6|8110.8|7974.1|7971.3|16372
1636628400000|2021-11-11 11:00:00|7988.6|7985.8|7960.1|7957.3|8013.4|8010.6|7926.4|7923.6|16948
1636632000000|2021-11-11 12:00:00|7959.9|7957.1|7984.1|7981.3|7997|7994.2|7946.9|7944.1|14405
1636635600000|2021-11-11 13:00:00|7984|7981.2|8017.7|8014.9|8027.9|8025.1|7938.2|7935.4|33617
1636639200000|2021-11-11 14:00:00|8018.3|8015.5|8103.6|8100.8|8105.1|8102.3|7995.9|7993.1|52690
1636642800000|2021-11-11 15:00:00|8103.5|8100.7|8086.1|8083.3|8125.1|8122.3|8053.3|8050.5|42524
1636646400000|2021-11-11 16:00:00|8086.5|8083.7|8015.8|8013|8102.1|8099.3|8008.6|8005.8|32028
1636650000000|2021-11-11 17:00:00|8015.2|8012.4|7987.7|7984.9|8038.5|8035.7|7961.6|7958.8|26744
1636653600000|2021-11-11 18:00:00|7987.8|7985|8051|8048.2|8066.8|8064|7972|7969.2|26516
1636657200000|2021-11-11 19:00:00|8050.5|8047.7|8030.1|8027.3|8077|8074.2|8027.8|8025|41072
1636660800000|2021-11-11 20:00:00|8029.9|8027.1|8019.6|8016.8|8043.6|8040.8|8018.2|8015.4|5931
1636664400000|2021-11-11 21:00:00|8020.1|8017.3|8027.4|8024.6|8031.8|8029|8016.8|8014|2177
1636671600000|2021-11-11 23:00:00|8031.2|8027.2|8042.6|8039.8|8047.7|8044.9|8025|8022.1|1272
1636675200000|2021-11-12 00:00:00|8042.7|8039.9|8054.7|8051.9|8059.6|8056.8|8042.5|8039.7|1350
1636678800000|2021-11-12 01:00:00|8054.6|8051.8|8040.6|8037.8|8060.5|8057.7|8021.3|8018.5|4513
1636682400000|2021-11-12 02:00:00|8040.5|8037.7|8032.7|8029.9|8050.6|8047.8|8022.7|8019.9|3357
1636686000000|2021-11-12 03:00:00|8032.6|8029.8|8010|8007.2|8034.8|8032|7987.5|7984.7|4250
1636689600000|2021-11-12 04:00:00|8010.1|8007.3|8006.5|8003.7|8012.4|8009.6|7994|7991.2|1586
1636693200000|2021-11-12 05:00:00|8006.4|8003.6|7999.5|7996.7|8017|8014.2|7991.4|7988.6|3205
1636696800000|2021-11-12 06:00:00|7999.6|7996.8|8005.5|8002.7|8013.2|8010.4|7992|7989.2|3354
1636700400000|2021-11-12 07:00:00|8005.4|8002.6|8007.4|8004.6|8012.5|8009.7|7990.8|7988|3242
1636704000000|2021-11-12 08:00:00|8007.3|8004.5|7964.7|7961.9|8026.1|8023.3|7964.2|7961.4|11672
1636707600000|2021-11-12 09:00:00|7965.1|7962.3|7964|7961.2|7967.1|7964.3|7914.3|7911.5|15677
1636711200000|2021-11-12 10:00:00|7963.9|7961.1|7936.7|7933.9|7965.5|7962.7|7924.8|7922|7590
1636714800000|2021-11-12 11:00:00|7936.3|7933.5|7908|7905.2|7940.9|7938.1|7896.4|7893.6|11074
1636718400000|2021-11-12 12:00:00|7908.1|7905.3|7933.8|7931|7935.8|7933|7889.2|7886.4|12751
1636722000000|2021-11-12 13:00:00|7933.9|7931.1|7927.8|7925|7972.3|7969.5|7914.9|7912.1|24821
1636725600000|2021-11-12 14:00:00|7928.2|7925.4|7990|7987.2|8000.1|7997.3|7897.5|7894.7|47807
1636729200000|2021-11-12 15:00:00|7989.9|7987.1|7992.8|7990|8027.6|8024.8|7964.6|7961.8|33453
1636732800000|2021-11-12 16:00:00|7993|7990.2|7997|7994.2|8059|8056.2|7993|7990.2|35872
1636736400000|2021-11-12 17:00:00|7996|7993.2|7975.4|7972.6|8007.9|8005.1|7967.6|7964.8|19018
1636740000000|2021-11-12 18:00:00|7974.4|7971.6|7950.8|7948|7995.9|7993.1|7934.9|7932.1|22875
1636743600000|2021-11-12 19:00:00|7951|7948.2|7997.2|7994.4|8021.8|8019|7931|7928.2|42338
1636747200000|2021-11-12 20:00:00|7996.8|7994|7984.8|7982|8003.3|8000.5|7981.7|7978.9|4982
1636750800000|2021-11-12 21:00:00|7984.7|7981.9|7973.5|7970.7|7994.7|7991.9|7972.9|7969.6|2026
1636930800000|2021-11-14 23:00:00|8004.3|7994.3|7998.7|7995.9|8018.8|8013.4|7983.2|7976.9|3362
1636934400000|2021-11-15 00:00:00|7998.2|7995.4|7986.4|7983.6|8006.6|8003.8|7982|7979.2|1839
1636938000000|2021-11-15 01:00:00|7985.9|7983.1|7924.8|7922|7996.4|7993.6|7916|7913.2|8631
1636941600000|2021-11-15 02:00:00|7925.3|7922.5|7914.1|7911.3|7937.1|7934.3|7913.1|7910.3|3474
1636945200000|2021-11-15 03:00:00|7913.6|7910.8|7907.5|7904.7|7919.1|7916.3|7897.6|7894.8|4094
1636948800000|2021-11-15 04:00:00|7907.9|7905.1|7924.7|7921.9|7925.7|7922.9|7905|7902.2|1553
1636952400000|2021-11-15 05:00:00|7924.2|7921.4|7934.1|7931.3|7948.2|7945.4|7920.2|7917.4|4212
1636956000000|2021-11-15 06:00:00|7934|7931.2|7908.5|7905.7|7944.6|7941.8|7898.4|7895.6|4304
1636959600000|2021-11-15 07:00:00|7909|7906.2|7928.1|7925.3|7935.1|7932.3|7904.5|7901.7|4715
1636963200000|2021-11-15 08:00:00|7928.7|7925.9|7933.1|7930.3|7948.6|7945.8|7904|7901.2|11217
1636966800000|2021-11-15 09:00:00|7933|7930.2|7894.3|7891.5|7936|7933.2|7888.8|7886|12360
1636970400000|2021-11-15 10:00:00|7893.8|7891|7898.2|7895.4|7916.9|7914.1|7879.8|7877|9344
1636974000000|2021-11-15 11:00:00|7894.6|7891.8|7866.1|7863.3|7903.2|7900.4|7857.8|7855|13762
1636977600000|2021-11-15 12:00:00|7865.1|7862.3|7874.7|7871.9|7884.5|7881.7|7860.5|7857.7|11620
1636981200000|2021-11-15 13:00:00|7875.6|7872.8|7877|7874.2|7934.7|7931.9|7857.4|7854.6|24432
1636984800000|2021-11-15 14:00:00|7877.4|7874.6|7874.5|7871.7|7895.1|7892.3|7838|7835.2|33746
1636988400000|2021-11-15 15:00:00|7874.4|7871.6|7902|7899.2|7917.2|7914.4|7840.9|7838.1|29033
1636992000000|2021-11-15 16:00:00|7902.3|7899.5|7886.4|7883.6|7926.1|7923.3|7881.9|7879.1|20964
1636995600000|2021-11-15 17:00:00|7885.9|7883.1|7899.7|7896.9|7903.2|7900.4|7878.8|7876|11408
1636999200000|2021-11-15 18:00:00|7899.6|7896.8|7953.6|7950.8|7955.4|7952.6|7895.6|7892.8|16622
1637002800000|2021-11-15 19:00:00|7954.1|7951.3|7993|7990.2|7996|7993.2|7951.5|7948.7|30063
1637006400000|2021-11-15 20:00:00|7992.9|7990.1|7983|7980.2|7995.1|7992.3|7980|7977.2|4196
1637010000000|2021-11-15 21:00:00|7983.4|7980.6|7990.3|7987.5|7995.8|7993|7981.9|7979.1|2154
1637017200000|2021-11-15 23:00:00|7989.2|7986.4|7977|7974.2|7990.6|7987.8|7975.5|7972.7|1150
1637020800000|2021-11-16 00:00:00|7976.5|7973.7|7973.3|7970.5|7978.5|7975.7|7964.4|7961.6|1309
1637024400000|2021-11-16 01:00:00|7973.2|7970.4|8038.6|8035.8|8045.1|8042.3|7964.3|7961.5|10473
1637028000000|2021-11-16 02:00:00|8038.2|8035.4|8042|8039.2|8050.1|8047.3|8032.1|8029.3|4879
1637031600000|2021-11-16 03:00:00|8041.5|8038.7|8037.3|8034.5|8057|8054.2|8036.3|8033.5|3169
1637035200000|2021-11-16 04:00:00|8036.8|8034|8035.2|8032.4|8039.3|8036.5|8029.7|8026.9|1702
1637038800000|2021-11-16 05:00:00|8035.6|8032.8|8046.9|8044.1|8057.4|8054.6|8027.5|8024.7|5332
1637042400000|2021-11-16 06:00:00|8046.8|8044|8043.2|8040.4|8055.8|8053|8038.4|8035.6|3986
1637046000000|2021-11-16 07:00:00|8042.2|8039.4|8032.7|8029.9|8075.3|8072.5|8020.2|8017.4|7550
1637049600000|2021-11-16 08:00:00|8032.8|8030|8030|8027.2|8059.1|8056.3|8028|8025.2|8278
1637053200000|2021-11-16 09:00:00|8029.1|8026.3|8031.3|8028.5|8038|8035.2|7999|7996.2|10740
1637056800000|2021-11-16 10:00:00|8030.8|8028|8026.1|8023.3|8044.3|8041.5|8003.7|8000.9|7785
1637060400000|2021-11-16 11:00:00|8025.6|8022.8|8019.3|8016.5|8030.5|8027.7|8013.9|8011.1|5391
1637064000000|2021-11-16 12:00:00|8018.8|8016|8040.1|8037.3|8049.1|8046.3|8018.3|8015.5|6777
1637067600000|2021-11-16 13:00:00|8041.1|8038.3|8015|8012.2|8056.7|8053.9|8013.1|8010.3|16567
1637071200000|2021-11-16 14:00:00|8015.5|8012.7|7962.8|7960|8018|8015.2|7922.7|7919.9|38579
1637074800000|2021-11-16 15:00:00|7963.8|7961|7946.7|7943.9|7973.8|7971|7903.2|7900.4|26478
1637078400000|2021-11-16 16:00:00|7947.2|7944.4|7997.3|7994.5|8020.6|8017.8|7936.1|7933.3|29721
1637082000000|2021-11-16 17:00:00|7996.8|7994|8019.4|8016.6|8037.5|8034.7|7993.3|7990.5|16102
1637085600000|2021-11-16 18:00:00|8019.5|8016.7|7996.1|7993.3|8031.4|8028.6|7990.1|7987.3|13461
1637089200000|2021-11-16 19:00:00|7996|7993.2|7979.3|7976.5|7997.1|7994.3|7969.4|7966.6|22736
1637092800000|2021-11-16 20:00:00|7979.8|7977|7983.6|7980.8|7994.7|7991.9|7978.8|7976|3213
1637096400000|2021-11-16 21:00:00|7983.1|7980.3|7967|7963|8000.6|7997.8|7959.4|7956.6|5335
1637103600000|2021-11-16 23:00:00|7963.8|7961|7958.1|7955.3|7978.4|7972.9|7947.2|7944.4|1439
1637107200000|2021-11-17 00:00:00|7958.6|7955.8|7941.5|7938.7|7959.1|7956.3|7934.9|7932.1|2453
1637110800000|2021-11-17 01:00:00|7941|7938.2|7900.3|7897.5|7948|7945.2|7899.3|7896.5|5182
1637114400000|2021-11-17 02:00:00|7899.8|7897|7932.7|7929.9|7934.2|7931.4|7896.8|7894|3633
1637118000000|2021-11-17 03:00:00|7933.2|7930.4|7916.6|7913.8|7935.7|7932.9|7902.6|7899.8|2259
1637121600000|2021-11-17 04:00:00|7916.1|7913.3|7913.5|7910.7|7925.6|7922.8|7911.5|7908.7|1175
1637125200000|2021-11-17 05:00:00|7914|7911.2|7907.9|7905.1|7921.4|7918.6|7901.4|7898.6|2111
1637128800000|2021-11-17 06:00:00|7907.4|7904.6|7930.8|7928|7937.3|7934.5|7890.4|7887.6|19630
1637132400000|2021-11-17 07:00:00|7931.3|7928.5|7935.1|7932.3|7950.1|7947.3|7908.1|7905.3|4502
1637136000000|2021-11-17 08:00:00|7935.6|7932.8|7948|7945.2|7948.1|7945.3|7913.1|7910.3|8981
1637139600000|2021-11-17 09:00:00|7948.1|7945.3|7902.8|7900|7955.1|7952.3|7889.8|7887|9091
1637143200000|2021-11-17 10:00:00|7902.3|7899.5|7885.7|7882.9|7903.7|7900.9|7879.7|7876.9|6424
1637146800000|2021-11-17 11:00:00|7885.2|7882.4|7908.6|7905.8|7911.6|7908.8|7856.7|7853.9|8946
1637150400000|2021-11-17 12:00:00|7909.1|7906.3|7917.4|7914.6|7938.5|7935.7|7902.1|7899.3|10571
1637154000000|2021-11-17 13:00:00|7917.5|7914.7|7896.2|7893.4|7928.4|7925.6|7877.2|7874.4|25224
1637157600000|2021-11-17 14:00:00|7895.7|7892.9|7898.1|7895.3|7942.2|7939.4|7889.1|7886.3|40470
1637161200000|2021-11-17 15:00:00|7897.1|7894.3|7859.9|7857.1|7926|7923.2|7855.9|7853.1|763249
1637164800000|2021-11-17 16:00:00|7859.4|7856.6|7812.6|7809.8|7870.9|7868.1|7807.7|7804.9|57608
1637168400000|2021-11-17 17:00:00|7812.1|7809.3|7786.5|7783.7|7844.7|7841.9|7780.5|7777.7|41291
1637172000000|2021-11-17 18:00:00|7787.5|7784.7|7705.4|7702.6|7788.5|7785.7|7695.5|7692.7|332472
1637175600000|2021-11-17 19:00:00|7705.9|7703.1|7754.3|7751.5|7765.4|7762.6|7702.4|7699.6|346962
1637179200000|2021-11-17 20:00:00|7754.8|7752|7770.2|7767.4|7787.3|7784.5|7754.3|7751.5|11811
1637182800000|2021-11-17 21:00:00|7771.2|7768.4|7748.6|7745.8|7779.2|7776.4|7717.1|7714.3|10176
1637190000000|2021-11-17 23:00:00|7750.5|7747.7|7752.9|7750.1|7768.1|7764.2|7748.9|7745.6|22886
1637193600000|2021-11-18 00:00:00|7753.4|7750.6|7726.3|7723.5|7765.3|7762.5|7724.8|7722|2898
1637197200000|2021-11-18 01:00:00|7727.8|7725|7701.2|7698.4|7734.7|7731.9|7682.8|7680|17000
1637200800000|2021-11-18 02:00:00|7701.7|7698.9|7699|7696.2|7717.1|7714.3|7696.6|7693.8|7004
1637204400000|2021-11-18 03:00:00|7699.5|7696.7|7689.4|7686.6|7701.5|7698.7|7677.5|7674.7|5209
1637208000000|2021-11-18 04:00:00|7690.4|7687.6|7702.3|7699.5|7709.8|7707|7689.4|7686.6|2827
1637211600000|2021-11-18 05:00:00|7704.3|7701.5|7717.2|7714.4|7721.2|7718.4|7701.2|7698.4|4344
1637215200000|2021-11-18 06:00:00|7716.7|7713.9|7695|7692.2|7718.2|7715.4|7689.1|7686.3|4215
1637218800000|2021-11-18 07:00:00|7695.5|7692.7|7653.4|7650.6|7705|7702.2|7645.9|7640.6|10000
1637222400000|2021-11-18 08:00:00|7652.9|7650.1|7701.3|7698.5|7714.3|7711.5|7645.9|7643.1|12200
1637226000000|2021-11-18 09:00:00|7700.8|7698|7715.7|7712.9|7742.7|7739.9|7686.8|7684|12710
1637229600000|2021-11-18 10:00:00|7714.7|7711.9|7723.5|7720.7|7740.6|7737.8|7704.7|7701.9|7507
1637233200000|2021-11-18 11:00:00|7724.5|7721.7|7726.4|7723.6|7753.4|7750.6|7710.5|7707.7|9827
1637236800000|2021-11-18 12:00:00|7726.9|7724.1|7739.8|7737|7740.3|7737.5|7692.4|7689.6|13117
1637240400000|2021-11-18 13:00:00|7740.3|7737.5|7766.2|7763.4|7796.1|7793.3|7725.9|7723.1|28407
1637244000000|2021-11-18 14:00:00|7767.1|7764.3|7792|7789.2|7840.5|7837.7|7754.2|7751.4|39982
1637247600000|2021-11-18 15:00:00|7792.9|7790.1|7744|7741.2|7810.9|7808.1|7733|7730.2|40631
1637251200000|2021-11-18 16:00:00|7744.5|7741.7|7797.8|7795|7823.8|7821|7740|7737.2|33279
1637254800000|2021-11-18 17:00:00|7797.3|7794.5|7809.6|7806.8|7840.6|7837.8|7782.8|7780|20462
1637258400000|2021-11-18 18:00:00|7808.6|7805.8|7867.4|7864.6|7878.3|7875.5|7807.6|7804.8|28318
1637262000000|2021-11-18 19:00:00|7868.4|7865.6|7829.4|7826.6|7874.4|7871.6|7824.6|7821.8|31530
1637265600000|2021-11-18 20:00:00|7829.5|7826.7|7830.3|7827.5|7846.3|7843.5|7828.4|7825.6|5916
1637269200000|2021-11-18 21:00:00|7830.8|7828|7830.1|7827.3|7834.1|7831.3|7817.3|7814.5|3494
1637276400000|2021-11-18 23:00:00|7827.5|7824.7|7828.9|7826.1|7832|7829.2|7816.9|7814.1|1743
1637280000000|2021-11-19 00:00:00|7829.4|7826.6|7820.7|7817.9|7830.9|7828.1|7811.9|7809.1|1722
1637283600000|2021-11-19 01:00:00|7819.8|7817|7845.6|7842.8|7869.6|7866.8|7806.8|7804|8182
1637287200000|2021-11-19 02:00:00|7846.6|7843.8|7908.5|7905.7|7909.5|7906.7|7840.6|7837.8|9492
1637290800000|2021-11-19 03:00:00|7908|7905.2|7891.4|7888.6|7930.5|7927.7|7889.3|7886.5|7495
1637294400000|2021-11-19 04:00:00|7891.9|7889.1|7895.2|7892.4|7904.7|7901.9|7889.3|7886.5|2593
1637298000000|2021-11-19 05:00:00|7895.7|7892.9|7897.2|7894.4|7916.2|7913.4|7885.7|7882.9|3649
1637301600000|2021-11-19 06:00:00|7897.1|7894.3|7903|7900.2|7929.1|7926.3|7895.7|7892.9|4559
1637305200000|2021-11-19 07:00:00|7902.5|7899.7|7902.3|7899.5|7923.9|7921.1|7900.8|7898|3171
1637308800000|2021-11-19 08:00:00|7902.8|7900|7881.2|7878.4|7925.8|7923|7878.7|7875.9|9630
1637312400000|2021-11-19 09:00:00|7880.7|7877.9|7760.9|7758.1|7887.6|7884.8|7743.9|7741.1|28778
1637316000000|2021-11-19 10:00:00|7759.9|7757.1|7703.9|7701.1|7759.9|7757.1|7679.5|7676.7|25709
1637319600000|2021-11-19 11:00:00|7702.9|7700.1|7600.4|7597.6|7706.8|7704|7590|7587.2|31848
1637323200000|2021-11-19 12:00:00|7600.9|7598.1|7570.7|7567.9|7616.7|7613.9|7553.8|7551|30522
1637326800000|2021-11-19 13:00:00|7569.8|7567|7634.8|7632|7649.7|7646.9|7558.9|7556.1|43460
1637330400000|2021-11-19 14:00:00|7634.3|7631.5|7647.7|7644.9|7746.4|7743.6|7565.9|7563.1|87991
1637334000000|2021-11-19 15:00:00|7647.2|7644.4|7626.5|7623.7|7658.6|7655.8|7607.7|7604.9|37921
1637337600000|2021-11-19 16:00:00|7625.6|7622.8|7540|7537.2|7631|7628.2|7507|7504.2|59599
1637341200000|2021-11-19 17:00:00|7540.9|7538.1|7594.6|7591.8|7599.1|7596.3|7531|7528.2|28913
1637344800000|2021-11-19 18:00:00|7595.1|7592.3|7608.1|7605.3|7628|7625.2|7567.5|7564.7|27323
1637348400000|2021-11-19 19:00:00|7606.7|7603.9|7568.3|7565.5|7614.2|7611.4|7567.3|7564.5|36055
1637352000000|2021-11-19 20:00:00|7568.2|7565.4|7559.7|7556.9|7581.8|7579|7552.3|7549.5|6635
1637355600000|2021-11-19 21:00:00|7559.2|7556.4|7565.5|7562.7|7574.2|7569.3|7557.2|7554.4|3124
1637535600000|2021-11-21 23:00:00|7549|7539|7546.4|7543.6|7549|7545.1|7468.7|7462.3|9359
1637539200000|2021-11-22 00:00:00|7546.8|7544|7552.4|7549.6|7553.9|7551.1|7524|7521.2|3477
1637542800000|2021-11-22 01:00:00|7551.9|7549.1|7537.5|7534.7|7585.7|7582.9|7531.7|7528.9|7449
1637546400000|2021-11-22 02:00:00|7537.6|7534.8|7548.7|7545.9|7559.5|7556.7|7525.2|7522.4|4333
1637550000000|2021-11-22 03:00:00|7548.3|7545.5|7583.3|7580.5|7586.4|7583.6|7539.3|7536.5|3664
1637553600000|2021-11-22 04:00:00|7583.2|7580.4|7579|7576.2|7596.3|7593.5|7572.2|7569.4|2908
1637557200000|2021-11-22 05:00:00|7578.1|7575.3|7567.8|7565|7584|7581.2|7555|7552.2|3435
1637560800000|2021-11-22 06:00:00|7567.4|7564.6|7571.6|7568.8|7592.8|7590|7557.8|7555|3525
1637564400000|2021-11-22 07:00:00|7571.1|7568.3|7584|7581.2|7600.6|7597.8|7556.1|7553.3|5834
1637568000000|2021-11-22 08:00:00|7584.5|7581.7|7639.5|7636.7|7659.5|7656.7|7580.5|7577.7|15661
1637571600000|2021-11-22 09:00:00|7637.6|7634.8|7604.4|7601.6|7641.4|7638.6|7595|7592.2|9679
1637575200000|2021-11-22 10:00:00|7604|7601.2|7587.8|7585|7621.7|7618.9|7569.9|7567.1|7851
1637578800000|2021-11-22 11:00:00|7587.3|7584.5|7529|7526.2|7617.2|7614.4|7517.3|7514.5|15411
1637582400000|2021-11-22 12:00:00|7529.1|7526.3|7565.6|7562.8|7600.7|7597.9|7527.1|7524.3|16810
1637586000000|2021-11-22 13:00:00|7565.7|7562.9|7579.9|7577.1|7600.7|7597.9|7530.8|7528|30570
1637589600000|2021-11-22 14:00:00|7579.4|7576.6|7574|7571.2|7624.7|7621.9|7504.4|7501.6|54502
1637593200000|2021-11-22 15:00:00|7573.5|7570.7|7665.4|7662.6|7685.3|7682.5|7565.6|7562.8|62487
1637596800000|2021-11-22 16:00:00|7665.9|7663.1|7626.5|7623.7|7705.8|7703|7602.6|7599.8|52542
1637600400000|2021-11-22 17:00:00|7626.6|7623.8|7616|7613.2|7678.2|7675.4|7613|7610|26745
1637604000000|2021-11-22 18:00:00|7615|7612.2|7663.6|7660.8|7671.6|7668.8|7611.9|7609.1|15161
1637607600000|2021-11-22 19:00:00|7663.7|7660.9|7660.1|7657.3|7675.1|7672.3|7637.7|7634.9|17479
1637611200000|2021-11-22 20:00:00|7661|7658.2|7624.7|7621.9|7661.1|7658.3|7621.2|7618.4|4897
1637614800000|2021-11-22 21:00:00|7625.1|7622.3|7638.6|7635.8|7640.2|7637.4|7619.2|7616.4|3329
1637622000000|2021-11-22 23:00:00|7634.8|7632|7632|7629.2|7647.6|7644.8|7623.9|7620.9|2157
1637625600000|2021-11-23 00:00:00|7631.1|7628.3|7637|7634.2|7650.8|7648|7631|7628.2|1365
1637629200000|2021-11-23 01:00:00|7637.4|7634.6|7631.2|7628.4|7648.8|7646|7608.8|7606|5930
1637632800000|2021-11-23 02:00:00|7631.7|7628.9|7625.4|7622.6|7635.7|7632.9|7611.5|7608.7|2703
1637636400000|2021-11-23 03:00:00|7624.3|7621.5|7610.7|7607.9|7631.4|7628.6|7608.7|7605.9|2425
1637640000000|2021-11-23 04:00:00|7611.1|7608.3|7614.5|7611.7|7617.6|7614.8|7604.6|7601.8|1408
1637643600000|2021-11-23 05:00:00|7616.4|7613.6|7576.8|7574|7619.3|7616.5|7566.9|7564.1|5692
1637647200000|2021-11-23 06:00:00|7576.7|7573.9|7586.8|7584|7589.8|7587|7571.2|7568.4|4801
1637650800000|2021-11-23 07:00:00|7586.7|7583.9|7591.3|7588.5|7601.1|7598.3|7558.9|7556.1|5896
1637654400000|2021-11-23 08:00:00|7590.9|7588.1|7541.2|7538.4|7610.4|7607.6|7538.8|7536|17237
1637658000000|2021-11-23 09:00:00|7542.8|7540|7555.4|7552.6|7581.2|7578.4|7533.5|7530.7|13953
1637661600000|2021-11-23 10:00:00|7554.5|7551.7|7572.1|7569.3|7581.1|7578.3|7541.5|7538.7|6409
1637665200000|2021-11-23 11:00:00|7571.3|7568.5|7567|7564.2|7591.3|7588.5|7559.3|7556.5|8932
1637668800000|2021-11-23 12:00:00|7567.4|7564.6|7628.3|7625.5|7661.9|7659.1|7521.2|7518.4|53899
1637672400000|2021-11-23 13:00:00|7629.3|7626.5|7714.9|7712.1|7719.9|7717.1|7608.5|7605.7|41645
1637676000000|2021-11-23 14:00:00|7716.1|7713.3|7791.9|7789.1|7862.2|7859.4|7714.8|7712|70915
1637679600000|2021-11-23 15:00:00|7792.8|7790|7808.6|7805.8|7820|7817.2|7754|7751.2|39413
1637683200000|2021-11-23 16:00:00|7808.1|7805.3|7810.3|7807.5|7855.9|7853.1|7770.2|7767.4|36172
1637686800000|2021-11-23 17:00:00|7810.8|7808|7847.7|7844.9|7859.6|7856.8|7796.8|7794|23897
1637690400000|2021-11-23 18:00:00|7848.5|7845.7|7865.9|7863.1|7874.4|7871.6|7848.1|7845.3|19725
1637694000000|2021-11-23 19:00:00|7865.7|7862.9|7839.9|7837.1|7869.3|7866.5|7811.7|7808.9|33307
1637697600000|2021-11-23 20:00:00|7839.5|7836.7|7863.1|7860.3|7871.2|7868.4|7838.4|7835.6|5664
1637701200000|2021-11-23 21:00:00|7862.7|7859.9|7840.9|7838.1|7871.1|7868.3|7824.9|7822|4578
1637708400000|2021-11-23 23:00:00|7834.3|7831.5|7814.2|7811.4|7837.3|7834.5|7813.1|7810.3|2750
1637712000000|2021-11-24 00:00:00|7813.8|7811|7807.8|7805|7816.2|7813.4|7792.6|7789.8|3262
1637715600000|2021-11-24 01:00:00|7808.3|7805.5|7849.2|7846.4|7849.2|7846.4|7802|7798.6|7573
1637719200000|2021-11-24 02:00:00|7848.4|7845.6|7862.7|7859.9|7886.7|7883.9|7844.8|7842|7933
1637722800000|2021-11-24 03:00:00|7863.1|7860.3|7849|7846.2|7864.1|7861.3|7840.1|7837.3|3557
1637726400000|2021-11-24 04:00:00|7849.4|7846.6|7846.7|7843.9|7851.8|7849|7838.8|7836|1725
1637730000000|2021-11-24 05:00:00|7846.3|7843.5|7863|7860.2|7876.5|7873.7|7843.7|7840.9|4239
1637733600000|2021-11-24 06:00:00|7862.9|7860.1|7877.3|7874.5|7885.4|7882.6|7859.4|7856.6|5336
1637737200000|2021-11-24 07:00:00|7877.7|7874.9|7873.5|7870.7|7897.3|7894.5|7844.4|7841.6|6990
1637740800000|2021-11-24 08:00:00|7873.9|7871.1|7895.1|7892.3|7909.3|7906.3|7862.4|7859.6|12006
1637744400000|2021-11-24 09:00:00|7894.7|7891.9|7823.7|7820.9|7895.2|7892.4|7811.5|7808.7|12950
1637748000000|2021-11-24 10:00:00|7824.2|7821.4|7804.4|7801.6|7847|7844.2|7803.5|7800.7|10699
1637751600000|2021-11-24 11:00:00|7804.5|7801.7|7842.7|7839.9|7847.3|7844.5|7795.9|7793.1|9293
1637755200000|2021-11-24 12:00:00|7842.8|7840|7819.9|7817.1|7866.2|7863.4|7819.9|7817.1|11357
1637758800000|2021-11-24 13:00:00|7820.5|7817.7|7820|7817.2|7839.6|7836.8|7806.9|7804.1|14798
1637762400000|2021-11-24 14:00:00|7819.9|7817.1|7848.7|7845.9|7860.3|7857.5|7786.9|7784.1|45951
1637766000000|2021-11-24 15:00:00|7849.1|7846.3|7844.5|7841.7|7862.3|7859.5|7819.1|7816.3|31936
1637769600000|2021-11-24 16:00:00|7844.1|7841.3|7829.1|7826.3|7882.5|7879.7|7809.7|7806.9|29377
1637773200000|2021-11-24 17:00:00|7829.9|7827.1|7818.1|7815.3|7830.1|7827.3|7800.4|7797.6|13074
1637776800000|2021-11-24 18:00:00|7817.9|7815.1|7815.5|7812.7|7839.3|7836.5|7801.3|7798.5|11805
1637780400000|2021-11-24 19:00:00|7815.6|7812.8|7819.1|7816.3|7835.8|7833|7808.1|7805.3|18885
1637784000000|2021-11-24 20:00:00|7819|7816.2|7811.8|7809|7825.1|7822.3|7809.8|7807|2982
1637787600000|2021-11-24 21:00:00|7811.7|7808.9|7819.6|7816.8|7822.8|7820|7809.8|7807|1887
1637794800000|2021-11-24 23:00:00|7824.8|7814.8|7822.7|7819.9|7833.8|7831|7817.5|7814.5|1131
1637798400000|2021-11-25 00:00:00|7822.5|7819.7|7825.1|7822.3|7832.5|7829.7|7818.5|7815.7|642
1637802000000|2021-11-25 01:00:00|7825.6|7822.8|7815.6|7812.8|7851.7|7848.9|7814.6|7811.8|3507
1637805600000|2021-11-25 02:00:00|7815.1|7812.3|7831.5|7828.7|7831.5|7828.7|7813.1|7810.3|1970
1637809200000|2021-11-25 03:00:00|7832.4|7829.6|7820.2|7817.4|7841.1|7838.3|7810.7|7807.9|2199
1637812800000|2021-11-25 04:00:00|7819.7|7816.9|7817.6|7814.8|7826.7|7823.9|7816.5|7813.7|1137
1637816400000|2021-11-25 05:00:00|7817.4|7814.6|7831.5|7828.7|7834.5|7831.7|7815.5|7812.7|2064
1637820000000|2021-11-25 06:00:00|7830.8|7828|7798.7|7795.9|7836.6|7833.8|7795.7|7792.9|4271
1637823600000|2021-11-25 07:00:00|7799.1|7796.3|7810.5|7807.7|7816.8|7814|7796.8|7794|2599
1637827200000|2021-11-25 08:00:00|7810.6|7807.8|7817|7814.2|7823.4|7820.6|7798.2|7795.4|5791
1637830800000|2021-11-25 09:00:00|7817.7|7814.9|7788.9|7786.1|7823.3|7820.5|7782.3|7776.9|6897
1637834400000|2021-11-25 10:00:00|7789.7|7786.9|7786.7|7783.9|7791.4|7788.6|7763.2|7760.4|6869
1637838000000|2021-11-25 11:00:00|7786.4|7783.6|7803.6|7800.8|7821|7818.2|7781.9|7779.1|6859
1637841600000|2021-11-25 12:00:00|7802.6|7799.8|7812.2|7809.4|7821.8|7819|7799.3|7796.5|3304
1637845200000|2021-11-25 13:00:00|7811.5|7808.7|7801.9|7799.1|7820.8|7818|7788.1|7785.3|6457
1637848800000|2021-11-25 14:00:00|7802.7|7799.9|7794.2|7791.4|7812.9|7810.1|7787.4|7784.6|7077
1637852400000|2021-11-25 15:00:00|7794.3|7791.5|7776.1|7773.3|7796|7793.2|7765.9|7763.1|9878
1637856000000|2021-11-25 16:00:00|7775.1|7772.3|7794.5|7791.7|7803.6|7800.8|7772|7769.2|7433
1637859600000|2021-11-25 17:00:00|7795.5|7792.7|7790|7787.2|7818|7815.2|7790|7786.3|4055
1637881200000|2021-11-25 23:00:00|7795.8|7793|7726|7723.2|7802.5|7799.7|7710.1|7706.2|5854
1637884800000|2021-11-26 00:00:00|7726.4|7723.6|7695.2|7692.4|7740.9|7738.1|7687.2|7684.4|5548
1637888400000|2021-11-26 01:00:00|7696.6|7693.8|7678.7|7675.9|7720.7|7717.9|7669.4|7666.6|11206
1637892000000|2021-11-26 02:00:00|7677.9|7675.1|7647.5|7644.7|7689.1|7686.3|7629.1|7626.3|8869
1637895600000|2021-11-26 03:00:00|7647.1|7644.3|7623.1|7620.3|7653.5|7650.7|7609.6|7606.8|7578
1637899200000|2021-11-26 04:00:00|7622.8|7620|7593.4|7590.6|7628|7625.2|7586.4|7583.6|6217
1637902800000|2021-11-26 05:00:00|7593.9|7591.1|7595.2|7592.4|7597.9|7595.1|7580.9|7578.1|5459
1637906400000|2021-11-26 06:00:00|7594.8|7592|7561.4|7558.6|7595.5|7592.7|7543.9|7541.1|9280
1637910000000|2021-11-26 07:00:00|7561.8|7559|7461.5|7458.7|7566.6|7563.7|7443.2|7440.4|25877
1637913600000|2021-11-26 08:00:00|7460.7|7457.9|7385.4|7382.6|7462.1|7459.3|7327.6|7322.6|36670
1637917200000|2021-11-26 09:00:00|7385.6|7382.8|7295.7|7292.9|7399.8|7397|7251.3|7248.5|29236
1637920800000|2021-11-26 10:00:00|7295.4|7292.6|7309.8|7307|7360.6|7357.8|7291.7|7288.9|19193
1637924400000|2021-11-26 11:00:00|7309.6|7306.8|7326|7323.2|7334.7|7331.9|7286.1|7283.3|14592
1637928000000|2021-11-26 12:00:00|7325.7|7322.9|7354.4|7351.6|7408.8|7406|7304.6|7301.8|28510
1637931600000|2021-11-26 13:00:00|7353.7|7350.9|7389.9|7387.1|7406.6|7403.8|7346.8|7344|27956
1637935200000|2021-11-26 14:00:00|7389.5|7386.7|7219.5|7216.7|7390.3|7387.5|7207.9|7205.1|65089
1637938800000|2021-11-26 15:00:00|7219.1|7216.3|6895.7|6892.9|7222.3|7219.5|6894.2|6891.4|104592
1637942400000|2021-11-26 16:00:00|6896.8|6894|6836.3|6833.5|6953.2|6950.4|6733.8|6731|105139
1637946000000|2021-11-26 17:00:00|6836.7|6833.9|6878.7|6875.9|6942.4|6939.6|6829.8|6827|62670
1637949600000|2021-11-26 18:00:00|6879.4|6876.6|6815.2|6805.2|6913.1|6910.3|6790.7|6786.6|31667
1638140400000|2021-11-28 23:00:00|6957.6|6947.6|7125.4|7122.6|7161.3|7153.8|6955.3|6945.3|32753
1638144000000|2021-11-29 00:00:00|7125.9|7123.1|7201.3|7198.5|7202.7|7198.5|7071.2|7068.4|15648
1638147600000|2021-11-29 01:00:00|7201|7198.2|7154.8|7152|7204.5|7201.7|7061.7|7055.9|18911
1638151200000|2021-11-29 02:00:00|7154.5|7151.7|7162.2|7159.4|7188.7|7185.9|7126.8|7124|11096
1638154800000|2021-11-29 03:00:00|7161.7|7158.9|7159.4|7156.6|7184.8|7182|7148.6|7145.8|7078
1638158400000|2021-11-29 04:00:00|7158.9|7156.1|7096.3|7093.5|7158.9|7156.1|7089|7086.2|8448
1638162000000|2021-11-29 05:00:00|7096.8|7094|7114.2|7111.4|7127.1|7123.6|7047.4|7044.6|10810
1638165600000|2021-11-29 06:00:00|7114.6|7111.8|7146.3|7142.3|7159.2|7156.4|7058.2|7055.4|9148
1638169200000|2021-11-29 07:00:00|7144.7|7140.7|7137.5|7134.7|7154.4|7151.6|7106|7103.2|9659
1638172800000|2021-11-29 08:00:00|7137.1|7134.3|7101.5|7098.7|7188|7185.2|7097.6|7094.8|19834
1638176400000|2021-11-29 09:00:00|7102.6|7099.8|7129.9|7127.1|7172|7169.2|7094.2|7091.4|15514
1638180000000|2021-11-29 10:00:00|7128.9|7126.1|7143.3|7140.5|7152.7|7149.9|7081.3|7078.5|11750
1638183600000|2021-11-29 11:00:00|7143|7140.2|7136.6|7133.8|7169.3|7166.5|7125|7122.2|12667
1638187200000|2021-11-29 12:00:00|7136.4|7133.6|7154.5|7151.7|7171.8|7169|7116.2|7113.4|14488
1638190800000|2021-11-29 13:00:00|7155.4|7152.6|7233.2|7230.4|7276.3|7273.5|7123|7120.2|43998
1638194400000|2021-11-29 14:00:00|7232.6|7229.8|7190.7|7187.9|7269.9|7267.1|7177.2|7174.4|58364
1638198000000|2021-11-29 15:00:00|7190.2|7187.4|7083.6|7080.8|7194.3|7191.5|6973.6|6970.8|82292
1638201600000|2021-11-29 16:00:00|7083|7080.2|7080.8|7078|7103.4|7100.6|7041.8|7039|43180
1638205200000|2021-11-29 17:00:00|7081.2|7078.4|7114.1|7111.3|7120.1|7117.3|7070.9|7068.1|28837
1638208800000|2021-11-29 18:00:00|7114.3|7111.5|7070.8|7068|7117.1|7114.3|7061.6|7058.8|23420
1638212400000|2021-11-29 19:00:00|7070.5|7067.7|6901.6|6898.8|7075|7072.2|6874.1|6871.3|53127
1638216000000|2021-11-29 20:00:00|6902.4|6899.6|6952.3|6949.5|6957.2|6954.4|6890.8|6888|12428
1638219600000|2021-11-29 21:00:00|6952.1|6949.3|6991.9|6987.9|6992.3|6989.4|6945.4|6942.6|6247
1638226800000|2021-11-29 23:00:00|6994.9|6992.1|7070.1|7067.3|7072.1|7068.9|6994.9|6992|6452
1638230400000|2021-11-30 00:00:00|7070.4|7067.6|7091.5|7088.7|7108.2|7104.3|7070.4|7064.5|3206
1638234000000|2021-11-30 01:00:00|7091.9|7089.1|7077.3|7074.5|7105.8|7102.9|7043.1|7040.3|7729
1638237600000|2021-11-30 02:00:00|7077.9|7075.1|7076.1|7073.3|7094.6|7091.8|7053.8|7051|2848
1638241200000|2021-11-30 03:00:00|7077|7074.2|7051.3|7048.5|7079.6|7076.8|7033.8|7031|2635
1638244800000|2021-11-30 04:00:00|7051.8|7049|7048.2|7045.4|7066.1|7063.3|7040.7|7037.9|1770
1638248400000|2021-11-30 05:00:00|7047.9|7045.1|6841.9|6839.1|7051.2|7048.4|6829.5|6826.2|19543
1638252000000|2021-11-30 06:00:00|6841.4|6838.6|6724.1|6720.1|6845.9|6843.1|6694.9|6691.7|28610
1638255600000|2021-11-30 07:00:00|6723.9|6719.9|6809.4|6806.6|6860.4|6857.6|6719.1|6716.3|21239
1638259200000|2021-11-30 08:00:00|6809.7|6806.9|6799.2|6796.4|6872.5|6869.7|6796.8|6794|21609
1638262800000|2021-11-30 09:00:00|6799.4|6796.6|6826.1|6823.3|6835.3|6832.5|6764.7|6761.9|14208
1638266400000|2021-11-30 10:00:00|6825.8|6823|6774.7|6771.9|6831.1|6828.3|6722.8|6720|15890
1638270000000|2021-11-30 11:00:00|6773.9|6771.1|6779.6|6776.8|6827.2|6824.4|6773.4|6770.6|16507
1638273600000|2021-11-30 12:00:00|6779.9|6777.1|6780.7|6777.9|6839.6|6836.8|6757.7|6754.9|17819
1638277200000|2021-11-30 13:00:00|6780.4|6777.6|6762.4|6759.6|6801.2|6798.4|6642.3|6639.5|51558
1638280800000|2021-11-30 14:00:00|6762.1|6759.3|6737.1|6734.3|6770.4|6767.6|6690.5|6687.7|57087
1638284400000|2021-11-30 15:00:00|6736.2|6733.4|6705.9|6703.1|6804.6|6801.8|6665.6|6662.8|68197
1638288000000|2021-11-30 16:00:00|6704.9|6702.1|6600.4|6597.6|6723.2|6720.4|6563.1|6560.3|59577
1638291600000|2021-11-30 17:00:00|6600.9|6598.1|6554.7|6551.9|6608.2|6605.4|6512.1|6509.3|46671
1638295200000|2021-11-30 18:00:00|6554.4|6551.6|6560.3|6557.5|6572.4|6569.6|6432.6|6429.8|52901
1638298800000|2021-11-30 19:00:00|6560.8|6558|6614.4|6611.6|6652.5|6649.7|6554.7|6551.9|47305
1638302400000|2021-11-30 20:00:00|6614.2|6611.4|6632.6|6629.8|6686.7|6683.9|6602.4|6599.6|12681
1638306000000|2021-11-30 21:00:00|6632.9|6630.1|6688.6|6678.6|6691.3|6684.9|6630.6|6627.8|5717
1638313200000|2021-11-30 23:00:00|6698.7|6688.7|6681.6|6678.8|6714.4|6709.7|6665.2|6662.4|4371
1638316800000|2021-12-01 00:00:00|6682.1|6679.3|6639|6636.2|6689.6|6686.8|6628.4|6625.6|4923
1638320400000|2021-12-01 01:00:00|6643.7|6640.9|6738.4|6735.6|6750.5|6747.7|6606.5|6603.7|10941
1638324000000|2021-12-01 02:00:00|6738.7|6735.9|6736.3|6733.5|6764.5|6761.7|6721.2|6718.4|6567
1638327600000|2021-12-01 03:00:00|6736|6733.2|6756.3|6753.5|6776.7|6773.9|6724.3|6721.5|4927
1638331200000|2021-12-01 04:00:00|6757.3|6754.5|6779.1|6776.3|6779.6|6776.8|6743.3|6740.5|2734
1638334800000|2021-12-01 05:00:00|6778.8|6776|6826.8|6824|6828.3|6825.5|6767.3|6764.5|5997
1638338400000|2021-12-01 06:00:00|6826.5|6823.7|6805.2|6802.4|6849.9|6847.1|6779.7|6776.9|8827
1638342000000|2021-12-01 07:00:00|6804.9|6802.1|6833.9|6831.1|6842.3|6839.5|6761.3|6758.5|9608
1638345600000|2021-12-01 08:00:00|6833.6|6830.8|6832.9|6830.1|6897.6|6894.8|6829.3|6826.5|18212
1638349200000|2021-12-01 09:00:00|6832.4|6829.6|6907.3|6904.5|6908.6|6905.8|6827.1|6824.3|12957
1638352800000|2021-12-01 10:00:00|6907.6|6904.8|6916.2|6913.4|6936.5|6933.7|6878.3|6875.5|10845
1638356400000|2021-12-01 11:00:00|6916.7|6913.9|6905.1|6902.3|6917|6914.2|6874.1|6871.3|9494
1638360000000|2021-12-01 12:00:00|6904.6|6901.8|6878|6875.2|6934.2|6931.4|6874.3|6871.5|15625
1638363600000|2021-12-01 13:00:00|6878.3|6875.5|6770.2|6767.4|6881.7|6878.9|6749.2|6746.4|48423
1638367200000|2021-12-01 14:00:00|6769.9|6767.1|6789.4|6786.6|6845.7|6842.9|6742.4|6739.6|47108
1638370800000|2021-12-01 15:00:00|6789.6|6786.8|6857.8|6855|6871.9|6869.1|6771.1|6768.3|53687
1638374400000|2021-12-01 16:00:00|6858.6|6855.8|6720|6717.2|6865.1|6862.3|6692.5|6689.7|52174
1638378000000|2021-12-01 17:00:00|6720.5|6717.7|6648.9|6646.1|6766|6763.2|6631.2|6628.4|39579
1638381600000|2021-12-01 18:00:00|6648.4|6645.6|6631.4|6628.6|6667.5|6664.7|6550.1|6547.3|44266
1638385200000|2021-12-01 19:00:00|6632.4|6629.6|6557.8|6555|6639.1|6636.3|6534.9|6532.1|52336
1638388800000|2021-12-01 20:00:00|6558|6555.2|6503.7|6500.9|6563.3|6560.5|6475.2|6472.4|16774
1638392400000|2021-12-01 21:00:00|6503.4|6500.6|6505.9|6503.1|6517.2|6514.4|6493.9|6491.1|2037
1638399600000|2021-12-01 23:00:00|6555.5|6545.5|6616|6612|6684.5|6676.3|6551.4|6545.2|6304
1638403200000|2021-12-02 00:00:00|6615.6|6612.8|6632.8|6630|6655.9|6651.5|6612.6|6607.7|3152
1638406800000|2021-12-02 01:00:00|6632.6|6629.8|6609|6606.2|6646.5|6643.7|6532|6529.2|12713
1638410400000|2021-12-02 02:00:00|6608|6605.2|6617.5|6614.7|6619|6616.2|6569.3|6565.9|4358
1638414000000|2021-12-02 03:00:00|6617|6614.2|6625.9|6623.1|6633.5|6630.7|6592.5|6589.7|3159
1638417600000|2021-12-02 04:00:00|6625.4|6622.6|6620.4|6617.6|6643.4|6640.6|6612.9|6610.1|2250
1638421200000|2021-12-02 05:00:00|6619.9|6617.1|6641.6|6638.8|6651.4|6648.6|6581.1|6578.3|4555
1638424800000|2021-12-02 06:00:00|6641.7|6637.7|6644.3|6641.5|6651.8|6649|6620.9|6618.1|4538
1638428400000|2021-12-02 07:00:00|6644.6|6641.8|6662.3|6659.5|6686.8|6684|6628.8|6626|8014
1638432000000|2021-12-02 08:00:00|6662.6|6659.8|6637.8|6635|6668.3|6665.5|6597.8|6595|14575
1638435600000|2021-12-02 09:00:00|6638|6635.2|6715.2|6712.4|6723.6|6718.2|6623.3|6620.5|14197
1638439200000|2021-12-02 10:00:00|6715.7|6712.9|6693.7|6690.9|6719.2|6716.4|6654.7|6651.9|10798
1638442800000|2021-12-02 11:00:00|6693.9|6691.1|6636.2|6633.4|6696.2|6693.4|6610.7|6607.9|10868
1638446400000|2021-12-02 12:00:00|6636.4|6633.6|6532.9|6530.1|6639.4|6636.6|6506.4|6503.6|32331
1638450000000|2021-12-02 13:00:00|6532.6|6529.8|6436.6|6433.8|6584.6|6581.8|6432.6|6429.8|42655
1638453600000|2021-12-02 14:00:00|6435.8|6433|6487.3|6484.5|6494.1|6491.3|6236.1|6233.3|114549
1638457200000|2021-12-02 15:00:00|6487.6|6484.8|6657.3|6654.5|6657.8|6655|6457.1|6454.3|68624
1638460800000|2021-12-02 16:00:00|6657|6654.2|6634.2|6631.4|6687|6684.2|6588|6585.2|51978
1638464400000|2021-12-02 17:00:00|6634.5|6631.7|6606|6603.2|6703|6700.2|6604.2|6601.4|30298
1638468000000|2021-12-02 18:00:00|6606.4|6603.6|6617.2|6614.4|6634.2|6631.4|6546.7|6543.9|37054
1638471600000|2021-12-02 19:00:00|6617.4|6614.6|6703.1|6700.3|6712.1|6709.3|6564|6561.2|41118
1638475200000|2021-12-02 20:00:00|6702.9|6700.1|6677.8|6675|6721.7|6718.8|6668.6|6665.8|10535
1638478800000|2021-12-02 21:00:00|6677.6|6674.8|6725.8|6723|6736|6733.2|6667.1|6664.3|4811
1638486000000|2021-12-02 23:00:00|6755.1|6745.1|6725.7|6722.9|6788.1|6781.2|6708.2|6705.4|3878
1638489600000|2021-12-03 00:00:00|6726|6723.2|6703.2|6700.4|6726.2|6723.4|6682|6678.1|2830
1638493200000|2021-12-03 01:00:00|6702.7|6699.9|6695.5|6691.5|6708.2|6705.4|6631.9|6627.3|8667
1638496800000|2021-12-03 02:00:00|6694.7|6691.9|6707.6|6704.8|6713|6710.1|6666.1|6663.3|4834
1638500400000|2021-12-03 03:00:00|6708.6|6705.8|6761.8|6759|6770.8|6768|6693.1|6690.3|6394
1638504000000|2021-12-03 04:00:00|6761.5|6758.7|6757|6754.2|6767|6764.2|6738.6|6735.8|2683
1638507600000|2021-12-03 05:00:00|6757.3|6754.5|6738.5|6735.7|6780|6777.2|6730.3|6727.5|4537
1638511200000|2021-12-03 06:00:00|6739.2|6736.4|6757|6754.2|6791.8|6788.2|6726.5|6723.7|6501
1638514800000|2021-12-03 07:00:00|6756.7|6753.9|6776.7|6773.9|6784.4|6781.6|6744|6741.2|4263
1638518400000|2021-12-03 08:00:00|6776.4|6773.6|6818.9|6816.1|6859.5|6856.4|6770.4|6767.6|17960
1638522000000|2021-12-03 09:00:00|6817.9|6815.1|6816.2|6813.4|6856.7|6853.9|6804.4|6801.6|10314
1638525600000|2021-12-03 10:00:00|6816.4|6813.6|6803.8|6801|6818.4|6815.6|6783.4|6780.6|8059
1638529200000|2021-12-03 11:00:00|6802.8|6800|6816.5|6813.7|6817.8|6815|6774.8|6772|6763
1638532800000|2021-12-03 12:00:00|6816.8|6814|6828.8|6826|6832.5|6829.7|6813.3|6810.5|7070
1638536400000|2021-12-03 13:00:00|6829.5|6826.7|6854.2|6851.4|6858.7|6855.9|6803.5|6800.7|23414
1638540000000|2021-12-03 14:00:00|6853.2|6850.4|6849.2|6846.4|6907.7|6904.9|6811.2|6808.4|44504
1638543600000|2021-12-03 15:00:00|6848.7|6845.9|6801.7|6798.9|6885|6882.2|6746.4|6743.6|45356
1638547200000|2021-12-03 16:00:00|6802.7|6799.9|6718.1|6715.3|6823|6820.2|6708.9|6706.1|34260
1638550800000|2021-12-03 17:00:00|6718.7|6715.9|6689.9|6687.1|6728.4|6724.5|6637.4|6634.6|34971
1638554400000|2021-12-03 18:00:00|6689.4|6686.6|6609.2|6606.4|6689.9|6687.1|6599.7|6596.9|27109
1638558000000|2021-12-03 19:00:00|6608.9|6606.1|6577.9|6575.1|6632.2|6629.4|6566.9|6564.1|39996
1638561600000|2021-12-03 20:00:00|6577.7|6574.9|6618.6|6615.8|6622.5|6619.3|6553.7|6550.9|12986
1638565200000|2021-12-03 21:00:00|6617.9|6615.1|6615.8|6613|6651.9|6649.1|6615.8|6610.4|4657
1638745200000|2021-12-05 23:00:00|6687.4|6677.4|6744.6|6741.8|6757.6|6750.8|6676.9|6670.9|8100
1638748800000|2021-12-06 00:00:00|6744.4|6741.6|6804.5|6801.7|6805.4|6802.6|6742.4|6739.6|4662
1638752400000|2021-12-06 01:00:00|6804.8|6802|6763.5|6760.7|6812.6|6809.8|6745.6|6742.8|10801
1638756000000|2021-12-06 02:00:00|6764|6761.2|6777.6|6774.8|6793.9|6791.1|6761|6758.2|3761
1638759600000|2021-12-06 03:00:00|6777.4|6774.6|6757.4|6754.6|6780.1|6777.3|6742.6|6739.8|2923
1638763200000|2021-12-06 04:00:00|6756.9|6754.1|6756.9|6754.1|6768.6|6765.8|6749.9|6747.1|1617
1638766800000|2021-12-06 05:00:00|6757.4|6754.6|6771.3|6768.5|6786.6|6783.8|6755.3|6752.5|3025
1638770400000|2021-12-06 06:00:00|6770.8|6768|6780.7|6777.9|6799.7|6795.5|6767.6|6764.8|3628
1638774000000|2021-12-06 07:00:00|6781.1|6778.3|6776.8|6774|6793.9|6791.1|6754.5|6751.7|4338
1638777600000|2021-12-06 08:00:00|6776.5|6773.7|6759.2|6756.4|6792|6789.2|6718.2|6715.4|13627
1638781200000|2021-12-06 09:00:00|6758.5|6755.7|6779.5|6776.7|6829.9|6827.1|6754.5|6751.7|14991
1638784800000|2021-12-06 10:00:00|6779.8|6777|6786.4|6783.6|6798.8|6796|6749.5|6746.7|9534
1638788400000|2021-12-06 11:00:00|6786.7|6783.9|6843.8|6841|6847.8|6845|6782.7|6779.9|9302
1638792000000|2021-12-06 12:00:00|6844.2|6841.4|6811.9|6809.1|6851.8|6849|6801|6798.2|10307
1638795600000|2021-12-06 13:00:00|6812.2|6809.4|6840.4|6837.6|6848.4|6845.6|6783.5|6780.7|21737
1638799200000|2021-12-06 14:00:00|6840.2|6837.4|6778.5|6775.7|6840.2|6837.4|6725.6|6722.8|43968
1638802800000|2021-12-06 15:00:00|6778.3|6775.5|6811.6|6808.8|6821.1|6818.3|6753.7|6750.9|32205
1638806400000|2021-12-06 16:00:00|6812.4|6809.6|6810.8|6808|6860.3|6857.5|6766.6|6763.8|32753
1638810000000|2021-12-06 17:00:00|6811.3|6808.5|6879.3|6876.5|6879.3|6876.5|6806.9|6804.1|18463
1638813600000|2021-12-06 18:00:00|6878.7|6875.9|6899.9|6897.1|6917.9|6915.1|6866.6|6863.8|22327
1638817200000|2021-12-06 19:00:00|6900.6|6897.8|6966.9|6964.1|7002.9|7000.1|6883.5|6880.7|38721
1638820800000|2021-12-06 20:00:00|6967.2|6964.4|6971.5|6968.7|6982.5|6979.7|6947.9|6945.1|7270
1638824400000|2021-12-06 21:00:00|6970.5|6967.7|6991.3|6988.5|6999.5|6996.7|6969.2|6966.4|3408
1638831600000|2021-12-06 23:00:00|6957.8|6953.8|6963.8|6961|6983.3|6978.2|6955.1|6951.9|2405
1638835200000|2021-12-07 00:00:00|6964|6961.2|6997.4|6994.6|6998.6|6995.8|6955.1|6952.3|2117
1638838800000|2021-12-07 01:00:00|6997.9|6995.1|7011.6|7008.8|7020.9|7018.1|6959.1|6956.3|8773
1638842400000|2021-12-07 02:00:00|7011.3|7008.5|6995.7|6992.9|7011.8|7009|6980.1|6977.3|3861
1638846000000|2021-12-07 03:00:00|6995.9|6993.1|6998.5|6995.7|7002|6999.2|6966.7|6963.9|2658
1638849600000|2021-12-07 04:00:00|6998.7|6995.9|7008.7|7005.9|7010.7|7007.9|6994.2|6991.4|1642
1638853200000|2021-12-07 05:00:00|7008.5|7005.7|7045.1|7042.3|7048.6|7045.8|6996.7|6993.9|4962
1638856800000|2021-12-07 06:00:00|7045.3|7042.5|7023.1|7020.3|7054.6|7051.8|7020.1|7017.3|6256
1638860400000|2021-12-07 07:00:00|7022.8|7020|7052.2|7049.4|7070.6|7067.8|7022.1|7019.3|7560
1638864000000|2021-12-07 08:00:00|7051.9|7049.1|7100.9|7098.1|7107.2|7104.4|7044.4|7041.6|15124
1638867600000|2021-12-07 09:00:00|7101.5|7098.7|7118.5|7115.7|7123.5|7120.7|7077.7|7074.9|10608
1638871200000|2021-12-07 10:00:00|7119.5|7116.7|7146.1|7143.3|7154.1|7151.3|7112.5|7109.7|10622
1638874800000|2021-12-07 11:00:00|7146.8|7144|7129.4|7126.6|7153.1|7150.3|7124.1|7121.3|4580
1638745200000|2021-12-05 23:00:00|6687.4|6677.4|6744.6|6741.8|6757.6|6750.8|6676.9|6670.9|8100
1638748800000|2021-12-06 00:00:00|6744.4|6741.6|6804.5|6801.7|6805.4|6802.6|6742.4|6739.6|4662
1638752400000|2021-12-06 01:00:00|6804.8|6802|6763.5|6760.7|6812.6|6809.8|6745.6|6742.8|10801
1638756000000|2021-12-06 02:00:00|6764|6761.2|6777.6|6774.8|6793.9|6791.1|6761|6758.2|3761
1638759600000|2021-12-06 03:00:00|6777.4|6774.6|6757.4|6754.6|6780.1|6777.3|6742.6|6739.8|2923
1638763200000|2021-12-06 04:00:00|6756.9|6754.1|6756.9|6754.1|6768.6|6765.8|6749.9|6747.1|1617
1638766800000|2021-12-06 05:00:00|6757.4|6754.6|6771.3|6768.5|6786.6|6783.8|6755.3|6752.5|3025
1638770400000|2021-12-06 06:00:00|6770.8|6768|6780.7|6777.9|6799.7|6795.5|6767.6|6764.8|3628
1638774000000|2021-12-06 07:00:00|6781.1|6778.3|6776.8|6774|6793.9|6791.1|6754.5|6751.7|4338
1638777600000|2021-12-06 08:00:00|6776.5|6773.7|6759.2|6756.4|6792|6789.2|6718.2|6715.4|13627
1638781200000|2021-12-06 09:00:00|6758.5|6755.7|6779.5|6776.7|6829.9|6827.1|6754.5|6751.7|14991
1638784800000|2021-12-06 10:00:00|6779.8|6777|6786.4|6783.6|6798.8|6796|6749.5|6746.7|9534
1638788400000|2021-12-06 11:00:00|6786.7|6783.9|6843.8|6841|6847.8|6845|6782.7|6779.9|9302
1638792000000|2021-12-06 12:00:00|6844.2|6841.4|6811.9|6809.1|6851.8|6849|6801|6798.2|10307
1638795600000|2021-12-06 13:00:00|6812.2|6809.4|6840.4|6837.6|6848.4|6845.6|6783.5|6780.7|21737
1638799200000|2021-12-06 14:00:00|6840.2|6837.4|6778.5|6775.7|6840.2|6837.4|6725.6|6722.8|43968
1638802800000|2021-12-06 15:00:00|6778.3|6775.5|6811.6|6808.8|6821.1|6818.3|6753.7|6750.9|32205
1638806400000|2021-12-06 16:00:00|6812.4|6809.6|6810.8|6808|6860.3|6857.5|6766.6|6763.8|32753
1638810000000|2021-12-06 17:00:00|6811.3|6808.5|6879.3|6876.5|6879.3|6876.5|6806.9|6804.1|18463
1638813600000|2021-12-06 18:00:00|6878.7|6875.9|6899.9|6897.1|6917.9|6915.1|6866.6|6863.8|22327
1638817200000|2021-12-06 19:00:00|6900.6|6897.8|6966.9|6964.1|7002.9|7000.1|6883.5|6880.7|38721
1638820800000|2021-12-06 20:00:00|6967.2|6964.4|6971.5|6968.7|6982.5|6979.7|6947.9|6945.1|7270
1638824400000|2021-12-06 21:00:00|6970.5|6967.7|6991.3|6988.5|6999.5|6996.7|6969.2|6966.4|3408
1638831600000|2021-12-06 23:00:00|6957.8|6953.8|6963.8|6961|6983.3|6978.2|6955.1|6951.9|2405
1638835200000|2021-12-07 00:00:00|6964|6961.2|6997.4|6994.6|6998.6|6995.8|6955.1|6952.3|2117
1638838800000|2021-12-07 01:00:00|6997.9|6995.1|7011.6|7008.8|7020.9|7018.1|6959.1|6956.3|8773
1638842400000|2021-12-07 02:00:00|7011.3|7008.5|6995.7|6992.9|7011.8|7009|6980.1|6977.3|3861
1638846000000|2021-12-07 03:00:00|6995.9|6993.1|6998.5|6995.7|7002|6999.2|6966.7|6963.9|2658
1638849600000|2021-12-07 04:00:00|6998.7|6995.9|7008.7|7005.9|7010.7|7007.9|6994.2|6991.4|1642
1638853200000|2021-12-07 05:00:00|7008.5|7005.7|7045.1|7042.3|7048.6|7045.8|6996.7|6993.9|4962
1638856800000|2021-12-07 06:00:00|7045.3|7042.5|7023.1|7020.3|7054.6|7051.8|7020.1|7017.3|6256
1638860400000|2021-12-07 07:00:00|7022.8|7020|7052.2|7049.4|7070.6|7067.8|7022.1|7019.3|7560
1638864000000|2021-12-07 08:00:00|7051.9|7049.1|7100.9|7098.1|7107.2|7104.4|7044.4|7041.6|15124
1638867600000|2021-12-07 09:00:00|7101.5|7098.7|7118.5|7115.7|7123.5|7120.7|7077.7|7074.9|10608
1638871200000|2021-12-07 10:00:00|7119.5|7116.7|7146.1|7143.3|7154.1|7151.3|7112.5|7109.7|10622
1638874800000|2021-12-07 11:00:00|7146.8|7144|7129.4|7126.6|7153.1|7150.3|7124.1|7121.3|4580
1638878400000|2021-12-07 12:00:00|7166.8|7164|7148.7|7145.9|7169.1|7166.3|7122.2|7119.4|13699
1638882000000|2021-12-07 13:00:00|7148.4|7145.6|7130.7|7127.9|7148.4|7145.6|7092|7089.2|23497
1638885600000|2021-12-07 14:00:00|7131|7128.2|7199.3|7196.5|7200|7197.2|7074.4|7071.6|42928
1638889200000|2021-12-07 15:00:00|7198.6|7195.8|7248.9|7246.1|7269.9|7267.1|7154|7151.2|49126
1638892800000|2021-12-07 16:00:00|7251.9|7249.1|7255.2|7252.4|7283.9|7281.1|7212.2|7209.4|48667
1638896400000|2021-12-07 17:00:00|7255.9|7253.1|7242.5|7239.7|7263.2|7260.4|7217.2|7214.4|25517
1638900000000|2021-12-07 18:00:00|7242.2|7239.4|7221.8|7219|7261.8|7259|7191|7188.2|26160
1638903600000|2021-12-07 19:00:00|7222.5|7219.7|7176.9|7174.1|7225.8|7223|7169.6|7166.8|43740
1638907200000|2021-12-07 20:00:00|7177|7174.2|7130.3|7127.5|7184.5|7181.7|7123.2|7120.4|10718
1638910800000|2021-12-07 21:00:00|7130|7127.2|7160.6|7157.8|7174.1|7170.9|7129.3|7126.5|4767
1638918000000|2021-12-07 23:00:00|7170.6|7160.6|7171.1|7168.3|7194.2|7191.4|7160.4|7157.6|3194
1638921600000|2021-12-08 00:00:00|7171.6|7168.8|7188.7|7185.9|7192.9|7190.1|7151.3|7148.5|2081
1638925200000|2021-12-08 01:00:00|7188.2|7185.4|7149.5|7146.7|7206.7|7203.9|7148.3|7145.5|8265
1638928800000|2021-12-08 02:00:00|7149.3|7146.5|7175.3|7172.5|7195.1|7192.3|7149.3|7146.5|5212
1638932400000|2021-12-08 03:00:00|7176.3|7173.5|7162.3|7159.5|7180.3|7177.5|7159.3|7156.5|2590
1638936000000|2021-12-08 04:00:00|7164.2|7161.4|7170.9|7168.1|7183.2|7180.4|7162.3|7159.5|2184
1638939600000|2021-12-08 05:00:00|7171.3|7168.5|7173.6|7170.8|7175.9|7173.1|7151.9|7149.1|2689
1638943200000|2021-12-08 06:00:00|7173.3|7170.5|7143.6|7140.8|7179.4|7176.6|7143.2|7140.2|3529
1638946800000|2021-12-08 07:00:00|7143.1|7140.3|7136.5|7133.7|7150.6|7147.8|7113.5|7110.7|6287
1638950400000|2021-12-08 08:00:00|7136.4|7133.6|7164.1|7161.3|7169.4|7166.6|7115.9|7113.1|11379
1638954000000|2021-12-08 09:00:00|7163.4|7160.6|7220|7217.2|7223.4|7220.6|7138.9|7136.1|12109
1638957600000|2021-12-08 10:00:00|7219.8|7217|7118.9|7116.1|7243.4|7240.6|7117.9|7115.1|20730
1638961200000|2021-12-08 11:00:00|7118.5|7115.7|7256.3|7253.5|7265.5|7262.7|7079.9|7077.1|36635
1638964800000|2021-12-08 12:00:00|7256.2|7253.4|7214.1|7211.3|7265.8|7263|7182|7178.3|19958
1638968400000|2021-12-08 13:00:00|7213.9|7211.1|7229.9|7227.1|7231.9|7229.1|7189.4|7186.6|17064
1638972000000|2021-12-08 14:00:00|7230.2|7227.4|7172.1|7169.3|7235.3|7232.5|7135|7132.2|33514
1638975600000|2021-12-08 15:00:00|7172.6|7169.8|7197.9|7195.1|7211.8|7209|7147.5|7144.7|40154
1638979200000|2021-12-08 16:00:00|7198|7195.2|7251.8|7249|7266.3|7263.5|7154.9|7152.1|37391
1638982800000|2021-12-08 17:00:00|7251.7|7248.9|7232.5|7229.7|7283|7280.2|7221.2|7218.4|29060
1638986400000|2021-12-08 18:00:00|7231.9|7229.1|7265.3|7262.5|7275.2|7270.5|7205.9|7203.1|18256
1638990000000|2021-12-08 19:00:00|7265.8|7263|7231.2|7228.4|7268.8|7266|7211.3|7208.5|41160
1638993600000|2021-12-08 20:00:00|7231.5|7228.7|7246.5|7243.7|7248.5|7245.7|7223.8|7221|4143
1638997200000|2021-12-08 21:00:00|7246.6|7243.8|7252|7249.2|7263.5|7260.7|7243.2|7240.4|3181
1639004400000|2021-12-08 23:00:00|7242.2|7239.4|7246.8|7244|7262.3|7259.5|7240.5|7237.7|1158
1639008000000|2021-12-09 00:00:00|7246.6|7243.8|7242.8|7240|7250.8|7248|7241.1|7238.3|707
1639011600000|2021-12-09 01:00:00|7243.3|7240.5|7251.7|7248.9|7262.7|7259.9|7222.7|7217.4|5393
1639015200000|2021-12-09 02:00:00|7252.1|7249.3|7309.2|7306.4|7319.7|7316.9|7246.7|7243.9|7219
1639018800000|2021-12-09 03:00:00|7309.8|7307|7280.7|7277.9|7316.2|7313.4|7279.7|7276.9|4327
1639022400000|2021-12-09 04:00:00|7280.9|7278.1|7296.9|7294.1|7296.9|7294.1|7272.2|7269.4|3108
1639026000000|2021-12-09 05:00:00|7296.8|7294|7277.1|7274.3|7300.6|7297.8|7276.1|7273.3|2451
1639029600000|2021-12-09 06:00:00|7277.2|7274.4|7280.1|7277.3|7296.6|7293.8|7277.1|7274.3|2446
1639033200000|2021-12-09 07:00:00|7280.6|7277.8|7251.3|7248.5|7282.6|7279|7247.9|7245.1|5517
1639036800000|2021-12-09 08:00:00|7250.8|7248|7213|7210.2|7253.3|7250.5|7196|7193.2|16889
1639040400000|2021-12-09 09:00:00|7212|7209.2|7205|7202.2|7222|7219.2|7178.6|7175.8|9705
1639044000000|2021-12-09 10:00:00|7204.9|7202.1|7201|7198.2|7220|7217.2|7173.6|7170.8|8236
1639047600000|2021-12-09 11:00:00|7200.8|7198|7179.7|7176.9|7205.6|7202.8|7162.8|7160|9086
1639051200000|2021-12-09 12:00:00|7180.5|7177.7|7146.3|7143.5|7192.9|7190.1|7119.3|7116.5|13005
1639054800000|2021-12-09 13:00:00|7146.5|7143.7|7140.5|7137.7|7164.9|7162.1|7120|7117.2|22186
1639058400000|2021-12-09 14:00:00|7140.9|7138.1|7143.6|7140.8|7186.2|7183.4|7120|7117.2|34401
1639062000000|2021-12-09 15:00:00|7143|7140.2|7161.2|7158.4|7185.7|7182.9|7135|7132.2|29692
1639065600000|2021-12-09 16:00:00|7161.7|7158.9|7141.7|7138.9|7184.6|7181.8|7133.2|7130.4|23738
1639069200000|2021-12-09 17:00:00|7141.6|7138.8|7134.5|7131.7|7156.2|7153.4|7100.6|7097.8|24380
1639072800000|2021-12-09 18:00:00|7134.9|7132.1|7114.5|7111.7|7144.5|7141.7|7094.3|7091.5|23180
1639076400000|2021-12-09 19:00:00|7114.3|7111.5|7054.2|7051.4|7125.1|7122.3|7038|7035.2|39721
1639080000000|2021-12-09 20:00:00|7054.5|7051.7|7038.6|7035.8|7060|7057.2|7029.1|7026.3|8590
1639083600000|2021-12-09 21:00:00|7038.5|7035.7|7051.4|7048.6|7054.6|7051.8|7032.5|7029.6|4098
1639090800000|2021-12-09 23:00:00|7057.5|7054.7|7044.4|7041.6|7064.9|7062.1|7037.4|7034.6|1980
1639094400000|2021-12-10 00:00:00|7043.9|7041.1|7046.5|7043.7|7048.9|7046.1|7033.3|7030.5|1265
1639098000000|2021-12-10 01:00:00|7046.4|7043.6|7074.2|7071.4|7078.9|7076.1|7022.9|7020.1|7115
1639101600000|2021-12-10 02:00:00|7074.6|7071.8|7091.2|7088.4|7095.8|7093|7067.9|7065.1|3808
1639105200000|2021-12-10 03:00:00|7090.8|7088|7089.3|7086.5|7104.8|7102|7081.3|7078.5|2847
1639108800000|2021-12-10 04:00:00|7089.2|7086.4|7067.8|7065|7089.8|7087|7066.8|7064|1510
1639112400000|2021-12-10 05:00:00|7068.3|7065.5|7048.9|7046.1|7082.9|7080.1|7045.4|7042.6|4138
1639116000000|2021-12-10 06:00:00|7048.7|7045.9|7048.3|7045.5|7070.8|7068|7045.6|7042.8|6679
1639119600000|2021-12-10 07:00:00|7048.6|7045.8|7063.5|7060.7|7078.7|7075.9|7048.1|7045.3|3758
1639123200000|2021-12-10 08:00:00|7064|7061.2|7122.9|7120.1|7125.6|7122.8|7059.4|7056.6|10251
1639126800000|2021-12-10 09:00:00|7123.3|7120.5|7126.4|7123.6|7139.1|7136.3|7102.6|7099.8|6799
1639130400000|2021-12-10 10:00:00|7126.9|7124.1|7122.7|7119.9|7128.5|7125.7|7087.7|7084.9|7170
1639134000000|2021-12-10 11:00:00|7122.5|7119.7|7153.5|7150.7|7166.5|7163.7|7115.7|7112.9|9654
1639137600000|2021-12-10 12:00:00|7153.9|7151.1|7161.2|7158.4|7174.9|7172.1|7141.5|7138.7|7731
1639141200000|2021-12-10 13:00:00|7161.5|7158.7|7199.7|7196.9|7217.2|7214.4|7144.9|7142.1|25033
1639144800000|2021-12-10 14:00:00|7199.4|7196.6|7107.4|7104.6|7220.8|7218|7097.9|7095.1|39952
1639148400000|2021-12-10 15:00:00|7107.8|7105|7134.6|7131.8|7171.8|7169|7094.9|7092.1|31599
1639152000000|2021-12-10 16:00:00|7134.8|7132|7094.8|7092|7144.1|7141.3|7081.2|7078.4|34094
1639155600000|2021-12-10 17:00:00|7094.6|7091.8|7122.8|7120|7132.5|7129.7|7087.6|7084.8|19969
1639159200000|2021-12-10 18:00:00|7122.6|7119.8|7142.9|7140.1|7151.4|7148.6|7106.2|7103.4|26455
1639162800000|2021-12-10 19:00:00|7142.5|7139.7|7163.3|7160.5|7172.2|7169.4|7110.1|7107.3|33238
1639166400000|2021-12-10 20:00:00|7163.7|7160.9|7184.7|7181.9|7196.9|7194.1|7160.2|7157.4|8776
1639170000000|2021-12-10 21:00:00|7184.8|7182|7182.8|7180|7189.6|7186.8|7177.9|7175.1|1231
1639350000000|2021-12-12 23:00:00|7201.7|7191.7|7236.3|7233.5|7240.8|7238|7190.5|7185.7|4658
1639353600000|2021-12-13 00:00:00|7236.2|7233.4|7226.2|7223.4|7250.8|7248|7225.7|7222.9|2489
1639357200000|2021-12-13 01:00:00|7225.8|7223|7254.6|7251.8|7263.8|7261|7213.8|7211|5811
1639360800000|2021-12-13 02:00:00|7254.1|7251.3|7252.5|7249.7|7259.2|7256.4|7241.1|7238.3|2925
1639364400000|2021-12-13 03:00:00|7252.6|7249.8|7247.1|7244.3|7272.2|7269.4|7244.6|7241.8|3604
1639368000000|2021-12-13 04:00:00|7247.2|7244.4|7257.2|7254.4|7266.6|7263.8|7244.6|7241.8|2201
1639371600000|2021-12-13 05:00:00|7257.1|7254.3|7257.7|7254.9|7262.2|7259.4|7244.2|7241.4|2391
1639375200000|2021-12-13 06:00:00|7257.6|7254.8|7275.6|7272.8|7281.7|7278.9|7257.6|7254.8|4564
1639378800000|2021-12-13 07:00:00|7276.1|7273.3|7234.1|7231.3|7284.8|7282|7225.6|7222.8|7283
1639382400000|2021-12-13 08:00:00|7233.6|7230.8|7188.8|7186|7236.1|7233.3|7186.8|7184|11851
1639386000000|2021-12-13 09:00:00|7188.9|7186.1|7170.8|7168|7216.3|7213.5|7151.9|7149.1|10257
1639389600000|2021-12-13 10:00:00|7170.3|7167.5|7167.9|7165.1|7180.4|7177.6|7152.3|7149.5|5923
1639393200000|2021-12-13 11:00:00|7168.4|7165.6|7126.7|7123.9|7171.9|7169.1|7115.7|7112.9|9940
1639396800000|2021-12-13 12:00:00|7127.2|7124.4|7087.6|7084.8|7127.2|7124.4|7074.6|7071.8|11716
1639400400000|2021-12-13 13:00:00|7087.1|7084.3|7143.7|7140.9|7150.1|7147.3|7086.7|7083.9|19620
1639404000000|2021-12-13 14:00:00|7142.7|7139.9|7111.1|7108.3|7148.7|7145.9|7057|7054.2|32319
1639407600000|2021-12-13 15:00:00|7111.5|7108.7|7142.1|7139.3|7189.1|7186.3|7074|7071.2|45593
1639411200000|2021-12-13 16:00:00|7143.6|7140.8|7136.4|7133.6|7162.2|7159.4|7105|7102.2|27417
1639414800000|2021-12-13 17:00:00|7134.6|7131.8|7157.4|7154.6|7176.5|7173.7|7121.1|7118.3|29238
1639418400000|2021-12-13 18:00:00|7156.9|7154.1|7108.6|7105.8|7160.4|7157.6|7105|7102.2|20704
1639422000000|2021-12-13 19:00:00|7108.5|7105.7|7119.8|7117|7133.4|7130.6|7093.8|7091|34304
1639425600000|2021-12-13 20:00:00|7119.7|7116.9|7100.8|7098|7124.7|7121.9|7100.3|7097.5|4568
1639429200000|2021-12-13 21:00:00|7100.4|7097.6|7098.9|7096.1|7111.8|7109|7090.4|7087.6|5596
1639436400000|2021-12-13 23:00:00|7096.4|7092.4|7106.2|7103.4|7110.3|7106.5|7092.8|7087.9|1244
1639440000000|2021-12-14 00:00:00|7106.4|7103.6|7116.7|7113.9|7119.7|7116.9|7104.2|7101.4|1884
1639443600000|2021-12-14 01:00:00|7117.2|7114.4|7087.7|7084.9|7128.7|7125.9|7085.3|7082.5|4556
1639447200000|2021-12-14 02:00:00|7086.7|7083.9|7065.1|7062.3|7101.2|7098.4|7040.2|7037.4|4953
1639450800000|2021-12-14 03:00:00|7064.6|7061.8|7071.1|7068.3|7075.6|7072.8|7054.1|7051.3|2719
1639454400000|2021-12-14 04:00:00|7071.2|7068.4|7074.6|7071.8|7085.6|7082.8|7070.6|7067.8|1120
1639458000000|2021-12-14 05:00:00|7075.1|7072.3|7103.5|7100.7|7109.1|7106.3|7068.5|7064.9|3264
1639461600000|2021-12-14 06:00:00|7103|7100.2|7116|7113.2|7127.5|7124.7|7095.5|7092.7|4416
1639465200000|2021-12-14 07:00:00|7116.5|7113.7|7128|7125.2|7135.9|7133.1|7115.5|7112.7|3295
1639468800000|2021-12-14 08:00:00|7127.9|7125.1|7169.5|7166.7|7185.8|7180.2|7126.4|7123.6|9642
1639472400000|2021-12-14 09:00:00|7170|7167.2|7088.3|7085.5|7173.5|7170.7|7069.8|7067|12119
1639476000000|2021-12-14 10:00:00|7088.9|7086.1|7105.4|7102.6|7119.9|7117.1|7074.8|7072|7589
1639479600000|2021-12-14 11:00:00|7105.3|7102.5|7113.3|7110.5|7124.4|7121.6|7079.8|7077|8821
1639483200000|2021-12-14 12:00:00|7113.8|7111|7097.6|7094.8|7147.8|7145|7097.6|7094.8|9539
1639486800000|2021-12-14 13:00:00|7098.6|7095.8|7010.6|7007.8|7121.6|7118.8|6989|6986.2|28477
1639490400000|2021-12-14 14:00:00|7009.6|7006.8|7025.6|7022.8|7047.7|7044.9|6961|6958.2|36818
1639494000000|2021-12-14 15:00:00|7026.6|7023.8|7015.7|7012.9|7049.1|7046.3|6994.2|6991.4|30270
1639497600000|2021-12-14 16:00:00|7015.8|7013|6942|6939.2|7046.1|7043.3|6939.3|6934|27572
1639501200000|2021-12-14 17:00:00|6942.5|6939.7|6977.5|6974.7|6985.9|6983.1|6935.4|6932.6|20891
1639504800000|2021-12-14 18:00:00|6978|6975.2|7032|7029.2|7054.4|7051.6|6976.5|6973.7|21364
1639508400000|2021-12-14 19:00:00|7031.4|7028.6|7023.3|7020.5|7070.5|7067.7|7020.3|7017.5|29186
1639512000000|2021-12-14 20:00:00|7023.8|7021|7027.9|7025.1|7042.9|7040.1|7018.4|7015.6|7490
1639515600000|2021-12-14 21:00:00|7028|7025.2|7009.5|7005.5|7029.6|7026.8|7003|7000.2|4906
1639522800000|2021-12-14 23:00:00|7014.4|7011.6|7011.4|7008.6|7018.1|7012.6|6996.9|6994.1|1181
1639526400000|2021-12-15 00:00:00|7011.8|7009|7007.3|7004.5|7025.3|7022.5|7006.3|7003.5|1132
1639530000000|2021-12-15 01:00:00|7006.8|7004|6994.7|6991.9|7014.8|7012|6976.7|6973.9|4562
1639533600000|2021-12-15 02:00:00|6994.8|6992|6972.5|6969.7|7005.7|7002.9|6969|6966.2|3169
1639537200000|2021-12-15 03:00:00|6972.6|6969.8|6970.5|6967.7|6974.5|6971.7|6946.5|6943.7|3418
1639540800000|2021-12-15 04:00:00|6971|6968.2|6969.1|6966.3|6978|6975.2|6968.1|6965.3|1349
1639544400000|2021-12-15 05:00:00|6969|6966.2|6957.5|6954.7|6969.1|6966.3|6942.1|6939.3|3259
1639548000000|2021-12-15 06:00:00|6958|6955.2|6966|6963.2|6980|6977.2|6955|6952.2|3727
1639551600000|2021-12-15 07:00:00|6965.5|6962.7|6979.5|6976.7|6982.5|6979.7|6945|6942.2|3660
1639555200000|2021-12-15 08:00:00|6979|6976.2|7005.4|7002.6|7016.5|7013.7|6977.9|6975.1|6957
1639558800000|2021-12-15 09:00:00|7005|7002.2|6986.4|6983.6|7013.9|7011.1|6974.9|6972.1|6322
1639562400000|2021-12-15 10:00:00|6986.9|6984.1|6981.9|6979.1|6992.9|6990.1|6960.9|6958.1|6171
1639566000000|2021-12-15 11:00:00|6982.9|6980.1|6958.5|6955.7|6982.9|6980.1|6922.9|6920.1|8877
1639569600000|2021-12-15 12:00:00|6959|6956.2|6974.4|6971.6|6983.1|6980.3|6954|6951.2|8571
1639573200000|2021-12-15 13:00:00|6975|6972.2|6993|6990.2|7001.5|6998.7|6936.5|6933.7|18867
1639576800000|2021-12-15 14:00:00|6993.5|6990.7|6956.4|6953.6|7010.5|7007.7|6947.9|6945.1|23400
1639580400000|2021-12-15 15:00:00|6955.9|6953.1|6983.4|6980.6|6999.9|6997.1|6931.9|6929.1|29619
1639584000000|2021-12-15 16:00:00|6984.4|6981.6|6981.3|6978.5|7014.9|7012.1|6949.8|6947|24812
1639587600000|2021-12-15 17:00:00|6981.8|6979|7044.8|7042|7046.8|7044|6981.8|6979|19369
1639591200000|2021-12-15 18:00:00|7045.8|7043|7028.8|7024.8|7050.8|7048|7016.7|7013.9|13303
1639594800000|2021-12-15 19:00:00|7028.2|7025.4|7083.7|7080.9|7094.3|7091.5|7012.7|7009.9|30480
1639598400000|2021-12-15 20:00:00|7083.2|7080.4|7137.7|7134.9|7147.2|7144.4|7083.2|7080.4|11467
1639602000000|2021-12-15 21:00:00|7137.2|7134.4|7128.6|7125.8|7145.2|7142.4|7125.7|7122.3|3840
1639609200000|2021-12-15 23:00:00|7135.8|7128.7|7143.6|7140.8|7154.1|7151.3|7131.1|7125.8|1194
1639612800000|2021-12-16 00:00:00|7144.2|7140.2|7145.6|7142.8|7149.6|7146.8|7136.1|7131.8|1427
1639616400000|2021-12-16 01:00:00|7144.6|7141.8|7136.5|7133.7|7175.5|7172.7|7124.6|7121.8|9854
1639620000000|2021-12-16 02:00:00|7137|7134.2|7154|7151.2|7155|7152.2|7128|7125.2|2051
1639623600000|2021-12-16 03:00:00|7153.5|7150.7|7147.5|7144.7|7158.5|7155.7|7145.5|7142.7|2063
1639627200000|2021-12-16 04:00:00|7148|7145.2|7138.4|7135.6|7148.5|7145.7|7133.5|7130.7|1301
1639630800000|2021-12-16 05:00:00|7138.9|7136.1|7144.4|7141.6|7149.9|7147.1|7135.4|7132.6|1333
1639634400000|2021-12-16 06:00:00|7143.9|7141.1|7155.9|7153.1|7159.4|7156.6|7141.9|7139.1|2329
1639638000000|2021-12-16 07:00:00|7156.4|7153.6|7144.3|7141.5|7173.3|7170.5|7139.4|7136.6|3345
1639641600000|2021-12-16 08:00:00|7143.4|7140.6|7128.3|7125.5|7162.3|7159.5|7127.3|7124.5|7139
1639645200000|2021-12-16 09:00:00|7129.8|7127|7141.3|7138.5|7148.3|7145.5|7122.8|7120|5016
1639648800000|2021-12-16 10:00:00|7141.8|7139|7151.3|7148.5|7161.3|7158.5|7140.3|7137.5|3894
1639652400000|2021-12-16 11:00:00|7150.3|7147.5|7177.2|7174.4|7194.2|7191.4|7149.3|7146.5|6287
1639656000000|2021-12-16 12:00:00|7176.7|7173.9|7100.2|7097.4|7178.2|7175.4|7088.7|7085.8|16979
1639659600000|2021-12-16 13:00:00|7100.7|7097.9|7133.2|7130.4|7135.2|7132.4|7095.2|7092.4|15723
1639663200000|2021-12-16 14:00:00|7134.2|7131.4|7127.7|7124.9|7162.2|7159.4|7107.2|7104.4|174181
1639666800000|2021-12-16 15:00:00|7128.7|7125.9|7202.2|7199.4|7230.2|7227.4|7093.2|7090.4|39870
1639670400000|2021-12-16 16:00:00|7201.2|7198.4|7253.7|7250.9|7275.2|7272.4|7180.2|7177.4|40445
1639674000000|2021-12-16 17:00:00|7254.1|7251.3|7212.1|7209.3|7267.1|7264.3|7207.1|7204.3|23294
1639677600000|2021-12-16 18:00:00|7213.1|7210.3|7240|7237.2|7243.1|7240.3|7208.1|7205.3|15111
1639681200000|2021-12-16 19:00:00|7240.1|7237.3|7179|7176.2|7247|7244.2|7171|7168.2|23337
1639684800000|2021-12-16 20:00:00|7178|7175.2|7186|7183.2|7197|7194.2|7162.5|7159.7|8730
1639688400000|2021-12-16 21:00:00|7185.5|7182.7|7177.5|7174.7|7189|7186.2|7167|7164.2|2485
1639695600000|2021-12-16 23:00:00|7180|7170|7168.9|7166.1|7182.9|7180.1|7161.4|7158.5|9389
1639699200000|2021-12-17 00:00:00|7169.9|7167.1|7165.9|7163.1|7170.9|7168.1|7150.9|7148.1|1839
1639702800000|2021-12-17 01:00:00|7164.9|7162.1|7199.8|7197|7206.3|7203.5|7164.9|7162.1|3952
1639706400000|2021-12-17 02:00:00|7197.8|7195|7189.3|7186.5|7205.8|7203|7188.8|7186|2488
1639710000000|2021-12-17 03:00:00|7189.8|7187|7149.7|7146.9|7190.8|7188|7147.2|7144.4|2689
1639713600000|2021-12-17 04:00:00|7150.7|7147.9|7148.7|7145.9|7151.7|7148.9|7135.7|7132.9|1928
1639717200000|2021-12-17 05:00:00|7149.2|7146.4|7147.1|7144.3|7153.2|7150.4|7133.6|7130.8|3236
1639720800000|2021-12-17 06:00:00|7146.6|7143.8|7157.6|7154.8|7161.6|7158.8|7137.6|7134.8|3295
1639724400000|2021-12-17 07:00:00|7158.1|7155.3|7158.5|7155.7|7166.6|7163.8|7145.6|7142.8|3144
1639728000000|2021-12-17 08:00:00|7158|7155.2|7127.5|7124.7|7177.5|7174.7|7118.5|7115.7|8906
1639731600000|2021-12-17 09:00:00|7128.5|7125.7|7107.4|7104.6|7134.5|7131.7|7096.5|7093.7|10647
1639735200000|2021-12-17 10:00:00|7106.5|7103.7|7076.4|7073.6|7121.4|7118.6|7063.4|7060.6|10837
1639738800000|2021-12-17 11:00:00|7075.9|7073.1|7092.4|7089.6|7099.4|7096.6|7072.9|7070.1|5111
1639742400000|2021-12-17 12:00:00|7092.9|7090.1|7066.3|7063.5|7097.4|7094.6|7053.4|7050.6|11626
1639746000000|2021-12-17 13:00:00|7065.4|7062.6|7114.3|7111.5|7117.2|7114.4|7048.4|7045.6|18778
1639749600000|2021-12-17 14:00:00|7115.3|7112.5|7073.2|7070.4|7128.2|7125.4|7060.2|7057.4|33198
1639753200000|2021-12-17 15:00:00|7072.7|7069.9|7083.1|7080.3|7085.2|7082.4|6973.2|6970.4|49260
1639756800000|2021-12-17 16:00:00|7084.1|7081.3|7073.1|7070.3|7115|7112.2|7061.6|7058.8|35014
1639760400000|2021-12-17 17:00:00|7074|7071.2|7082.5|7079.7|7107|7104.2|7062.1|7059.3|17290
1639764000000|2021-12-17 18:00:00|7082|7079.2|7057|7054.2|7090|7087.2|7026|7023.2|19297
1639767600000|2021-12-17 19:00:00|7056|7053.2|7070|7067.2|7081.5|7078.7|7042|7039.2|23159
1639771200000|2021-12-17 20:00:00|7069.4|7066.6|7034.5|7031.7|7083.9|7081.1|7028|7025.2|11844
1639774800000|2021-12-17 21:00:00|7034.9|7032.1|7015.5|7005.5|7036.9|7034.1|7001.9|6998.6|4213
1639954800000|2021-12-19 23:00:00|6985.2|6982.4|6924.3|6921.5|6988.8|6982.4|6880.9|6876.2|10495
1639958400000|2021-12-20 00:00:00|6924.7|6921.9|6930.3|6927.5|6937.8|6935|6905.9|6903.1|4019
1639962000000|2021-12-20 01:00:00|6929.8|6927|6899.8|6897|6952.8|6950|6896.8|6894|6216
1639965600000|2021-12-20 02:00:00|6899.3|6896.5|6888.4|6885.6|6906.8|6904|6884.8|6882|4688
1639969200000|2021-12-20 03:00:00|6887.9|6885.1|6876.8|6874|6897.9|6895.1|6876.8|6874|2473
1639972800000|2021-12-20 04:00:00|6876.7|6873.9|6843.4|6840.6|6879.8|6877|6841.9|6839.1|5182
1639976400000|2021-12-20 05:00:00|6843.9|6841.1|6809|6806.2|6845.9|6843.1|6801|6798.2|6647
1639980000000|2021-12-20 06:00:00|6808.5|6805.7|6824.5|6821.7|6824.5|6821.7|6780.5|6777.7|7236
1639983600000|2021-12-20 07:00:00|6825|6822.2|6835.9|6833.1|6844.9|6842.1|6783.6|6780.8|9247
1639987200000|2021-12-20 08:00:00|6836|6833.2|6720.1|6717.3|6840.9|6838.1|6717.1|6714.3|16647
1639990800000|2021-12-20 09:00:00|6719.2|6716.4|6748.2|6745.4|6762.2|6759.4|6666.2|6663.4|21253
1639994400000|2021-12-20 10:00:00|6747.7|6744.9|6823|6820.2|6834|6831.2|6742.7|6739.9|14311
1639998000000|2021-12-20 11:00:00|6822.6|6819.8|6863.8|6861|6868.7|6865.9|6805.1|6802.3|9149
1640001600000|2021-12-20 12:00:00|6864.3|6861.5|6709.3|6706.5|6869.8|6867|6708.3|6705.5|21188
1640005200000|2021-12-20 13:00:00|6711.3|6708.5|6780.4|6777.6|6798.4|6795.6|6710.3|6707.5|32122
1640008800000|2021-12-20 14:00:00|6782.4|6779.6|6725.3|6722.5|6809.3|6806.5|6680.9|6678.1|48473
1640012400000|2021-12-20 15:00:00|6724.4|6721.6|6650.6|6647.8|6748.3|6745.5|6636.8|6634|45828
1640016000000|2021-12-20 16:00:00|6650.2|6647.4|6683.4|6680.6|6690.4|6687.6|6611.9|6609.1|37620
1640019600000|2021-12-20 17:00:00|6683.8|6681|6757.7|6754.9|6762.2|6759.4|6677.4|6674.6|25062
1640023200000|2021-12-20 18:00:00|6757.2|6754.4|6787.9|6785.1|6811.6|6808.8|6752.1|6749.3|26047
1640026800000|2021-12-20 19:00:00|6785.6|6782.8|6895.1|6892.3|6906.1|6903.3|6784.9|6782.1|39423
1640030400000|2021-12-20 20:00:00|6895.2|6892.4|6896|6893.2|6905.8|6903|6885.6|6882.8|7093
1640034000000|2021-12-20 21:00:00|6895.5|6892.7|6920.4|6917.6|6921.4|6918.6|6895|6892.2|3223
1640041200000|2021-12-20 23:00:00|6919.3|6916.5|6918.9|6916.1|6923.8|6921|6906.8|6904|1470
1640044800000|2021-12-21 00:00:00|6919.4|6916.6|6901|6898.2|6922.9|6920.1|6898.1|6895.3|2216
1640048400000|2021-12-21 01:00:00|6901.9|6899.1|6924.1|6921.3|6929.7|6926.9|6875.4|6872.6|7374
1640052000000|2021-12-21 02:00:00|6924.6|6921.8|6924.6|6921.8|6947.6|6944.8|6913.6|6910.8|5004
1640055600000|2021-12-21 03:00:00|6923.7|6920.9|6929.6|6926.8|6941.5|6938.7|6921.6|6918.8|2370
1640059200000|2021-12-21 04:00:00|6928.6|6925.8|6926.5|6923.7|6936.5|6933.7|6925.6|6922.8|1122
1640062800000|2021-12-21 05:00:00|6927.5|6924.7|6961.4|6958.6|6963.4|6960.6|6927.5|6924.7|3303
1640066400000|2021-12-21 06:00:00|6960.9|6958.1|6941.2|6938.4|6975.3|6972.5|6940.3|6937.5|5577
1640070000000|2021-12-21 07:00:00|6940.8|6938|6906.5|6903.7|6961.3|6958.5|6894.8|6892|8178
1640073600000|2021-12-21 08:00:00|6906.4|6903.6|6887.3|6884.5|6921.3|6918.5|6854.3|6851.5|15623
1640077200000|2021-12-21 09:00:00|6886.8|6884|6876.7|6873.9|6920.7|6917.9|6855.5|6852.7|13426
1640080800000|2021-12-21 10:00:00|6876.3|6873.5|6958.6|6955.8|6962.1|6959.3|6872.4|6869.6|9217
1640084400000|2021-12-21 11:00:00|6959.1|6956.3|6973.5|6970.7|6988|6985.2|6945.2|6942.4|9827
1640088000000|2021-12-21 12:00:00|6973.6|6970.8|6962.6|6959.8|6986|6983.2|6947.3|6944.5|8587
1640091600000|2021-12-21 13:00:00|6963.1|6960.3|6946.5|6943.7|6990.9|6988.1|6936.9|6934.1|21056
1640095200000|2021-12-21 14:00:00|6945.5|6942.7|7019.5|7016.7|7064.4|7061.6|6933|6930.2|51640
1640098800000|2021-12-21 15:00:00|7019.6|7016.8|7027.5|7024.7|7058.5|7055.7|7000.7|6997.9|31261
1640102400000|2021-12-21 16:00:00|7026.7|7023.9|7081.1|7078.3|7100.3|7097.5|7017.5|7014.7|25979
1640106000000|2021-12-21 17:00:00|7082|7079.2|7132.1|7129.3|7136|7133.2|7082|7079.2|21984
1640109600000|2021-12-21 18:00:00|7132.2|7129.4|7121.2|7118.4|7146.1|7143.3|7118.8|7116|15179
1640113200000|2021-12-21 19:00:00|7122.1|7119.3|7135.1|7132.3|7135.1|7132.3|7101.7|7098.9|21247
1640116800000|2021-12-21 20:00:00|7134.7|7131.9|7144.5|7141.7|7145|7142.2|7132.6|7129.8|5816
1640120400000|2021-12-21 21:00:00|7144|7141.2|7123.9|7121.1|7150.9|7148.1|7123.9|7121|5107
1640127600000|2021-12-21 23:00:00|7122.9|7120.1|7121.8|7119|7130.9|7128.1|7113.9|7111.1|1407
1640131200000|2021-12-22 00:00:00|7122|7119.2|7126.8|7124|7127.8|7125|7115|7112.2|1061
1640134800000|2021-12-22 01:00:00|7125.9|7123.1|7164.2|7161.4|7168.5|7165.7|7121.8|7119|5506
1640138400000|2021-12-22 02:00:00|7164.6|7161.8|7140.5|7137.7|7173.6|7170.8|7138.6|7135.8|3954
1640142000000|2021-12-22 03:00:00|7140.1|7137.3|7136.4|7133.6|7146|7143.2|7128.7|7125.9|2785
1640145600000|2021-12-22 04:00:00|7135.6|7132.8|7133.5|7130.7|7139.5|7136.7|7132.5|7129.7|707
1640149200000|2021-12-22 05:00:00|7133.4|7130.6|7121.6|7118.8|7135.3|7132.5|7111.6|7108.8|3856
1640152800000|2021-12-22 06:00:00|7122.4|7119.6|7120|7117.2|7137|7134.2|7116.6|7113.8|3266
1640156400000|2021-12-22 07:00:00|7120.5|7117.7|7117.7|7114.9|7127.5|7124.7|7107.6|7104.8|3106
1640160000000|2021-12-22 08:00:00|7118.2|7115.4|7131.9|7129.1|7150.3|7147.5|7092.6|7089.8|10082
1640163600000|2021-12-22 09:00:00|7132.3|7129.5|7138.2|7135.4|7160.3|7157.5|7125.3|7122.5|6393
1640167200000|2021-12-22 10:00:00|7138.7|7135.9|7158.7|7155.9|7162.1|7159.3|7133.3|7130.5|7169
1640170800000|2021-12-22 11:00:00|7158.8|7156|7139.7|7136.9|7160.3|7157.5|7120.8|7118|5823
1640174400000|2021-12-22 12:00:00|7138.7|7135.9|7114.9|7112.1|7143.6|7140.8|7099|7096.2|7612
1640178000000|2021-12-22 13:00:00|7113.3|7110.5|7133.5|7130.7|7137|7134.2|7078.5|7075.7|17921
1640181600000|2021-12-22 14:00:00|7133.1|7130.3|7124.1|7121.3|7141.5|7138.7|7099.3|7096.5|21544
1640185200000|2021-12-22 15:00:00|7124.5|7121.7|7152.6|7149.8|7189.3|7186.5|7119|7116.2|40780
1640188800000|2021-12-22 16:00:00|7153.6|7150.8|7188.4|7185.6|7201.5|7198.7|7135.8|7133|27355
1640192400000|2021-12-22 17:00:00|7188.8|7186|7211.1|7208.3|7222.1|7219.3|7182.5|7179.7|19833
1640196000000|2021-12-22 18:00:00|7211.5|7208.7|7245.6|7242.8|7251.5|7248.7|7207.2|7204.4|21477
1640199600000|2021-12-22 19:00:00|7245.2|7242.4|7281.4|7278.6|7296.1|7293.3|7225.6|7222.8|29197
1640203200000|2021-12-22 20:00:00|7281.5|7278.7|7289.3|7286.5|7290.3|7287.5|7268.6|7265.8|5579
1640206800000|2021-12-22 21:00:00|7289.7|7286.9|7295.9|7293.1|7306.1|7303.3|7284.3|7281.5|3425
1640214000000|2021-12-22 23:00:00|7310.6|7307.8|7302|7299.2|7317.7|7312.4|7289.2|7286.4|2105
1640217600000|2021-12-23 00:00:00|7301.5|7298.7|7286.1|7283.3|7302.4|7299.6|7281.4|7278.6|1853
1640221200000|2021-12-23 01:00:00|7286.5|7283.7|7300.9|7298.1|7319.7|7316.9|7278|7275.2|9750
1640224800000|2021-12-23 02:00:00|7301.4|7298.6|7306.8|7304|7311.8|7309|7293.9|7291.1|2545
1640228400000|2021-12-23 03:00:00|7307.2|7304.4|7282.6|7279.8|7311.7|7308.9|7281.6|7278.8|2043
1640232000000|2021-12-23 04:00:00|7284.5|7281.7|7288.7|7285.9|7293.7|7290.9|7283.6|7280.8|940
1640235600000|2021-12-23 05:00:00|7289.1|7286.3|7285.7|7282.9|7300.6|7297.8|7285.7|7282.9|1495
1640239200000|2021-12-23 06:00:00|7285.8|7283|7278|7275.2|7296.7|7293.9|7273.4|7270.6|3305
1640242800000|2021-12-23 07:00:00|7277.6|7274.8|7270.6|7267.8|7279.4|7276.6|7258.6|7255.8|3616
1640246400000|2021-12-23 08:00:00|7271.4|7268.6|7244.3|7241.5|7274.6|7271.8|7221.3|7218.5|9243
1640250000000|2021-12-23 09:00:00|7244.7|7241.9|7251.4|7248.6|7264.3|7261.5|7236|7233.2|6040
1640253600000|2021-12-23 10:00:00|7252.4|7249.6|7269.7|7266.9|7271.7|7268.9|7247.4|7244.6|6295
1640257200000|2021-12-23 11:00:00|7270.6|7267.8|7287.6|7284.8|7302.4|7299.6|7268.6|7265.8|8316
1640260800000|2021-12-23 12:00:00|7288|7285.2|7292.2|7289.4|7300.1|7297.3|7273.2|7270.4|5860
1640264400000|2021-12-23 13:00:00|7293|7290.2|7303.2|7300.4|7317.8|7315|7281.7|7278.9|13110
1640268000000|2021-12-23 14:00:00|7303.6|7300.8|7287.8|7285|7324.8|7322|7269.9|7267.1|27562
1640271600000|2021-12-23 15:00:00|7290.3|7287.5|7300.7|7297.9|7305.2|7302.4|7265.4|7262.6|22966
1640275200000|2021-12-23 16:00:00|7299.9|7297.1|7357|7354.2|7362.9|7360.1|7278.4|7275.6|30698
1640278800000|2021-12-23 17:00:00|7356.2|7353.4|7358.7|7355.9|7373.8|7371|7346|7343.2|16045
1640282400000|2021-12-23 18:00:00|7359.2|7356.4|7356.2|7353.4|7367.7|7364.9|7338.2|7335.4|11988
1640286000000|2021-12-23 19:00:00|7356.1|7353.3|7374.5|7371.7|7380.4|7377.6|7347.1|7344.3|19330
1640289600000|2021-12-23 20:00:00|7373.6|7370.8|7374.5|7371.7|7389.5|7386.7|7364.6|7361.8|5413
1640293200000|2021-12-23 21:00:00|7374.1|7371.3|7371.4|7361.4|7377.6|7374.8|7363.7|7358.1|2705
1640559600000|2021-12-26 23:00:00|7327.6|7324.8|7322|7319.2|7337.3|7334.5|7297.2|7294.4|3426
1640563200000|2021-12-27 00:00:00|7322.2|7319.4|7324.1|7321.3|7334.8|7332|7310.8|7308|1802
1640566800000|2021-12-27 01:00:00|7324.8|7322|7313.1|7310.3|7324.8|7322|7277.8|7275|6243
1640570400000|2021-12-27 02:00:00|7313.6|7310.8|7326.7|7323.9|7340.1|7337.3|7303.9|7301.1|3305
1640574000000|2021-12-27 03:00:00|7327.4|7324.6|7320.7|7317.9|7329.7|7326.9|7311.7|7308.9|1830
1640577600000|2021-12-27 04:00:00|7320|7317.2|7307.6|7304.8|7322.2|7319.4|7299.6|7296.8|1779
1640581200000|2021-12-27 05:00:00|7308.5|7305.7|7292.3|7289.5|7317.3|7314.5|7291.1|7288.3|2725
1640584800000|2021-12-27 06:00:00|7291.9|7289.1|7280.1|7277.3|7294.3|7291.5|7264.1|7261.3|5308
1640588400000|2021-12-27 07:00:00|7279.6|7276.8|7285.8|7283|7290.4|7287.6|7261.2|7258.4|2703
1640592000000|2021-12-27 08:00:00|7285.7|7282.9|7286.8|7284|7293.8|7291|7258.5|7255.7|6260
1640595600000|2021-12-27 09:00:00|7288|7285.2|7290.8|7288|7298.8|7296|7273.5|7270.7|4540
1640599200000|2021-12-27 10:00:00|7290.9|7288.1|7290|7287.2|7292|7289.2|7259.1|7256.3|4645
1640602800000|2021-12-27 11:00:00|7290.5|7287.7|7269.3|7266.5|7294|7291.2|7266|7263.2|3651
1640606400000|2021-12-27 12:00:00|7270|7267.2|7265.5|7262.7|7276.1|7273.3|7246.9|7244.1|8370
1640610000000|2021-12-27 13:00:00|7265.2|7262.4|7333.2|7330.4|7338|7335.2|7256.4|7253.6|12546
1640613600000|2021-12-27 14:00:00|7333|7330.2|7345.2|7342.4|7373.8|7371|7326|7323.2|24617
1640617200000|2021-12-27 15:00:00|7345|7342.2|7571.2|7568.4|7574.7|7571.9|7345|7342.2|43482
1640620800000|2021-12-27 16:00:00|7570.8|7568|7571.9|7569.1|7585|7582.2|7551.4|7548.6|25183
1640624400000|2021-12-27 17:00:00|7572.6|7569.8|7546.4|7543.6|7575.4|7572.6|7540.5|7537.7|16230
1640628000000|2021-12-27 18:00:00|7547|7544.2|7558.2|7555.4|7573.7|7570.9|7541.2|7538.4|12256
1640631600000|2021-12-27 19:00:00|7557.8|7555|7541.9|7539.1|7586|7583.2|7533.6|7530.8|18816
1640635200000|2021-12-27 20:00:00|7541.8|7539|7568.6|7565.8|7571.6|7568.8|7540.4|7537.6|3660
1640638800000|2021-12-27 21:00:00|7568.4|7565.6|7581.8|7579|7596.2|7593.4|7567.6|7564.8|2877
1640646000000|2021-12-27 23:00:00|7589.7|7579.7|7571.1|7568.3|7590.1|7584|7567.5|7562.6|1387
1640649600000|2021-12-28 00:00:00|7571.2|7568.4|7563.4|7560.6|7571.2|7568.4|7551.5|7548.7|1900
1640653200000|2021-12-28 01:00:00|7563.7|7560.9|7565|7562.2|7579.5|7576.7|7553.4|7550.6|5302
1640656800000|2021-12-28 02:00:00|7565.3|7562.5|7571.6|7568.8|7571.9|7569.1|7545.9|7543.1|2565
1640660400000|2021-12-28 03:00:00|7571.9|7569.1|7566.2|7563.4|7584.4|7581.6|7564.2|7561.4|2868
1640664000000|2021-12-28 04:00:00|7566|7563.2|7566|7563.2|7570.3|7567.5|7561|7558.2|1207
1640667600000|2021-12-28 05:00:00|7566.1|7563.3|7576.8|7574|7586.1|7583.3|7560.1|7557.3|2462
1640671200000|2021-12-28 06:00:00|7576.9|7574.1|7605.2|7602.4|7612.9|7610.1|7560.9|7558.1|4948
1640674800000|2021-12-28 07:00:00|7604.7|7601.9|7547.5|7544.7|7605.4|7602.6|7540.7|7537.9|5700
1640678400000|2021-12-28 08:00:00|7546.8|7544|7579.3|7576.5|7599.1|7596.3|7545|7542.2|9324
1640682000000|2021-12-28 09:00:00|7579.6|7576.8|7601.7|7598.9|7625.2|7622.4|7575.9|7573.1|7299
1640685600000|2021-12-28 10:00:00|7603|7600.2|7661.5|7658.7|7663.5|7660.7|7591.7|7588.9|9567
1640689200000|2021-12-28 11:00:00|7662.2|7659.4|7655.8|7653|7678.8|7676|7645.7|7642.9|9044
1640692800000|2021-12-28 12:00:00|7655.6|7652.8|7653.7|7650.9|7672.6|7669.8|7648.2|7645.4|8060
1640696400000|2021-12-28 13:00:00|7654|7651.2|7614.7|7611.9|7674.4|7671.6|7608.7|7605.9|13712
1640700000000|2021-12-28 14:00:00|7614|7611.2|7608.8|7606|7639.8|7637|7577.5|7574.7|27008
1640703600000|2021-12-28 15:00:00|7609|7606.2|7590.8|7588|7656.4|7653.6|7579.7|7576.9|29650
1640707200000|2021-12-28 16:00:00|7590.6|7587.8|7597.6|7594.8|7607|7604.2|7566.2|7563.4|19430
1640710800000|2021-12-28 17:00:00|7598|7595.2|7582.6|7579.8|7607.8|7605|7567.5|7564.7|13795
1640714400000|2021-12-28 18:00:00|7582.7|7579.9|7588.1|7585.3|7590.2|7587.4|7567.9|7565.1|8544
1640718000000|2021-12-28 19:00:00|7588.3|7585.5|7580.1|7577.3|7610.9|7608.1|7573.9|7571.1|14539
1640721600000|2021-12-28 20:00:00|7579.6|7576.8|7585.1|7582.3|7596.2|7593.4|7579.1|7576.3|3274
1640725200000|2021-12-28 21:00:00|7585.2|7582.4|7594.1|7584.1|7602|7599.2|7583.1|7580.3|2693
1640732400000|2021-12-28 23:00:00|7597.1|7587.1|7600.4|7597.6|7602.7|7599.9|7585.3|7582.5|1140
1640736000000|2021-12-29 00:00:00|7599.9|7597.1|7612.9|7610.1|7614.9|7612.1|7595.9|7593.1|1131
1640739600000|2021-12-29 01:00:00|7613.9|7611.1|7598.5|7595.7|7623.8|7621|7582.6|7579.8|6083
1640743200000|2021-12-29 02:00:00|7598.8|7596|7584.8|7582|7598.8|7596|7571.8|7569|3512
1640746800000|2021-12-29 03:00:00|7584.3|7581.5|7586.5|7583.7|7588.5|7585.7|7564.2|7561.4|2332
1640750400000|2021-12-29 04:00:00|7585.9|7583.1|7582.7|7579.9|7593|7590.2|7582.3|7579.5|1004
1640754000000|2021-12-29 05:00:00|7583.7|7580.9|7581.6|7578.8|7595.6|7592.8|7572.6|7569.8|2596
1640757600000|2021-12-29 06:00:00|7581.9|7579.1|7601.6|7598.8|7608.4|7605.6|7581.9|7579.1|3323
1640761200000|2021-12-29 07:00:00|7601.9|7599.1|7603.5|7600.7|7609.5|7606.7|7590.5|7587.7|2509
1640764800000|2021-12-29 08:00:00|7603.3|7600.5|7602.9|7600.1|7622.5|7619.7|7591.9|7589.1|6882
1640768400000|2021-12-29 09:00:00|7603.4|7600.6|7587.4|7584.6|7608.1|7605.3|7569.4|7566.6|4896
1640772000000|2021-12-29 10:00:00|7586.6|7583.8|7573.7|7570.9|7588.9|7586.1|7567.6|7564.8|3810
1640775600000|2021-12-29 11:00:00|7573.1|7570.3|7543.5|7540.7|7573.1|7570.3|7524.5|7521.7|9380
1640779200000|2021-12-29 12:00:00|7543.6|7540.8|7536.2|7533.4|7550.8|7548|7527.8|7525|6567
1640782800000|2021-12-29 13:00:00|7536.5|7533.7|7561.1|7558.3|7577.4|7574.6|7536.5|7533.7|14313
1640786400000|2021-12-29 14:00:00|7559.9|7557.1|7571.9|7569.1|7574.9|7572.1|7540.3|7537.5|18167
1640790000000|2021-12-29 15:00:00|7571.3|7568.5|7693.5|7690.7|7723.5|7720.7|7549.7|7546.9|48690
1640793600000|2021-12-29 16:00:00|7693.3|7690.5|7563.2|7560.4|7695.5|7692.7|7539.3|7536.5|43372
1640797200000|2021-12-29 17:00:00|7563|7560.2|7619.6|7616.8|7620.6|7617.8|7542.8|7540|15995
1640800800000|2021-12-29 18:00:00|7619.1|7616.3|7638.2|7635.4|7659|7656.2|7610.2|7607.4|15805
1640804400000|2021-12-29 19:00:00|7638|7635.2|7631.3|7628.5|7651|7648.2|7619|7616.2|16322
1640808000000|2021-12-29 20:00:00|7631.8|7629|7635.7|7632.9|7640.3|7637.5|7630.1|7627.3|3908
1640811600000|2021-12-29 21:00:00|7636.3|7633.5|7645.2|7642.4|7650.4|7647.6|7634.5|7631.7|2440
1640818800000|2021-12-29 23:00:00|7649.5|7639.5|7644.5|7641.7|7649.5|7645.5|7631.8|7629|1235
1640822400000|2021-12-30 00:00:00|7644.2|7641.4|7634.1|7631.3|7644.3|7641.5|7630.5|7627.7|2107
1640826000000|2021-12-30 01:00:00|7633.3|7630.5|7669|7666.2|7669.2|7666.4|7632.1|7629.3|3980
1640829600000|2021-12-30 02:00:00|7669.3|7666.5|7679.7|7676.9|7685|7682.2|7661.8|7659|3880
1640833200000|2021-12-30 03:00:00|7679.2|7676.4|7667.9|7665.1|7682.2|7679.4|7664.7|7661.9|1721
1640836800000|2021-12-30 04:00:00|7668.2|7665.4|7668.9|7666.1|7672.7|7669.9|7664.1|7661.3|851
1640840400000|2021-12-30 05:00:00|7667.9|7665.1|7641.2|7638.4|7668.9|7666.1|7641.2|7638.4|2415
1640844000000|2021-12-30 06:00:00|7642.2|7639.4|7658.9|7656.1|7659.2|7656.4|7626.2|7623.4|3317
1640847600000|2021-12-30 07:00:00|7658.6|7655.8|7611|7608.2|7658.6|7655.8|7604.8|7602|4387
1640851200000|2021-12-30 08:00:00|7610.8|7608|7626.5|7623.7|7648.7|7645.9|7610.8|7608|7035
1640854800000|2021-12-30 09:00:00|7626.2|7623.4|7617.7|7614.9|7632.7|7629.9|7598.1|7595.3|6543
1640858400000|2021-12-30 10:00:00|7617.9|7615.1|7574.4|7571.6|7619.1|7616.3|7564.7|7561.9|11091
1640862000000|2021-12-30 11:00:00|7573.6|7570.8|7600.2|7597.4|7600.4|7597.6|7572.4|7569.6|3413
1640865600000|2021-12-30 12:00:00|7600.4|7597.6|7610.7|7607.9|7613.7|7610.9|7587.4|7584.6|5126
1640869200000|2021-12-30 13:00:00|7611|7608.2|7610.7|7607.9|7635.6|7632.8|7601.9|7599.1|10543
1640872800000|2021-12-30 14:00:00|7609.6|7606.8|7690.2|7687.4|7695.6|7692.8|7600.9|7598.1|26290
1640876400000|2021-12-30 15:00:00|7690.5|7687.7|7677.2|7674.4|7729.6|7726.8|7660.4|7657.6|30753
1640880000000|2021-12-30 16:00:00|7676.8|7674|7681.5|7678.7|7684.2|7681.4|7635.2|7632.4|20737
1640883600000|2021-12-30 17:00:00|7681.2|7678.4|7680.3|7677.5|7687.7|7684.7|7666.9|7664.1|10860
1640887200000|2021-12-30 18:00:00|7679.5|7676.7|7676.2|7673.4|7696.3|7693.5|7664|7661.2|11918
1640890800000|2021-12-30 19:00:00|7676.7|7673.9|7654.9|7652.1|7699.8|7697|7645.4|7642.6|17343
1640894400000|2021-12-30 20:00:00|7654.6|7651.8|7637.6|7634.8|7654.9|7652.1|7630.6|7627.8|4851
1640898000000|2021-12-30 21:00:00|7637.3|7634.5|7631.1|7628.3|7642.5|7639.7|7629.9|7627.1|2845
1640905200000|2021-12-30 23:00:00|7649.6|7639.6|7620|7617.2|7649.7|7644.9|7617|7614.2|1423
1640908800000|2021-12-31 00:00:00|7619.4|7616.6|7612.7|7609.9|7622.7|7619.9|7601|7598.2|1329
1640912400000|2021-12-31 01:00:00|7612.9|7610.1|7630.3|7627.5|7631.6|7628.8|7590.1|7587.3|5378
1640916000000|2021-12-31 02:00:00|7630|7627.2|7618.4|7615.6|7630|7627.2|7591.2|7588.4|3735
1640919600000|2021-12-31 03:00:00|7618.1|7615.3|7646.8|7644|7647.8|7645|7613.6|7610.8|3014
1640923200000|2021-12-31 04:00:00|7646.5|7643.7|7642.8|7640|7658.6|7655.8|7639.8|7637|4935
1640926800000|2021-12-31 05:00:00|7643|7640.2|7655.7|7652.9|7659.5|7656.7|7634.7|7631.9|3749
1640930400000|2021-12-31 06:00:00|7656.3|7653.5|7678.7|7675.9|7681.7|7678.9|7655.7|7652.9|4456
1640934000000|2021-12-31 07:00:00|7678.9|7676.1|7680.4|7677.6|7691.9|7689.1|7667.7|7664.9|2403
1640937600000|2021-12-31 08:00:00|7680.6|7677.8|7637.3|7634.5|7691.6|7688.8|7629|7626.2|7071
1640941200000|2021-12-31 09:00:00|7637|7634.2|7638|7635.2|7646|7643.2|7621|7618.2|4798
1640944800000|2021-12-31 10:00:00|7637.2|7634.4|7609.9|7607.1|7640.7|7637.9|7602.9|7600.1|5998
1640948400000|2021-12-31 11:00:00|7609.7|7606.9|7602.9|7600.1|7613.4|7610.6|7585.9|7583.1|6299
1640952000000|2021-12-31 12:00:00|7579.4|7576.6|7563|7560.2|7580.9|7578.1|7507.8|7505|16628
1640955600000|2021-12-31 13:00:00|7562.3|7559.5|7541.1|7538.3|7567.5|7564.7|7533.2|7530.4|12330
1640959200000|2021-12-31 14:00:00|7539.3|7536.5|7604.3|7601.5|7625.4|7622.6|7533.1|7530.3|24794
1640962800000|2021-12-31 15:00:00|7603.7|7600.9|7606.8|7604|7619.4|7616.6|7576.8|7574|13142
1640966400000|2021-12-31 16:00:00|7607|7604.2|7554.1|7551.3|7641|7638.2|7540.5|7537.7|16393
1640970000000|2021-12-31 17:00:00|7553.5|7550.7|7544.5|7541.7|7560.5|7557.7|7522.3|7519.5|12514
1640973600000|2021-12-31 18:00:00|7544.7|7541.9|7510.9|7508.1|7545.5|7542.7|7500.3|7497.5|12894
1640977200000|2021-12-31 19:00:00|7509.9|7507.1|7523.8|7521|7524.1|7521.3|7482.9|7480.1|21167
1640980800000|2021-12-31 20:00:00|7524.4|7521.6|7530.6|7527.8|7543.8|7541|7521.3|7518.5|3089
1640984400000|2021-12-31 21:00:00|7530.4|7527.6|7532.6|7522.6|7541.1|7538.3|7510.3|7507.5|1600
1641164400000|2022-01-02 23:00:00|7544.8|7540.8|7565.7|7562.9|7577|7572.4|7543.7|7540.8|3786
1641168000000|2022-01-03 00:00:00|7566.2|7563.4|7574.6|7571.8|7590.1|7587.3|7562.7|7559.9|3298
1641171600000|2022-01-03 01:00:00|7574.4|7571.6|7548.6|7545.8|7580.6|7577.8|7537.3|7534.5|3590
1641175200000|2022-01-03 02:00:00|7548.1|7545.3|7533|7530.2|7548.1|7545.3|7529|7526.2|2408
1641178800000|2022-01-03 03:00:00|7533.3|7530.5|7565|7562.2|7572|7569.2|7532.8|7530|2433
1641182400000|2022-01-03 04:00:00|7565.2|7562.4|7561|7558.2|7569|7566.2|7557|7554.2|1249
1641186000000|2022-01-03 05:00:00|7562|7559.2|7568.9|7566.1|7577.9|7575.1|7557.9|7555.1|1075
1641189600000|2022-01-03 06:00:00|7568.4|7565.6|7567.6|7564.8|7578.7|7575.9|7558.1|7555.3|2461
1641193200000|2022-01-03 07:00:00|7567.1|7564.3|7582.8|7580|7584.6|7581.8|7550.7|7547.9|3473
1641196800000|2022-01-03 08:00:00|7582.6|7579.8|7602.8|7600|7613.8|7611|7577.8|7575|10271
1641200400000|2022-01-03 09:00:00|7602|7599.2|7607.5|7604.7|7619.8|7617|7584.8|7582|5572
1641204000000|2022-01-03 10:00:00|7607.8|7605|7605.2|7602.4|7615.5|7612.7|7584.8|7582|4622
1641207600000|2022-01-03 11:00:00|7605.7|7602.9|7566.5|7563.7|7613|7610.2|7558.5|7555.7|7854
1641211200000|2022-01-03 12:00:00|7565.7|7562.9|7525.3|7522.5|7572.2|7569.4|7525|7522.2|11452
1641214800000|2022-01-03 13:00:00|7525.5|7522.7|7457|7454.2|7531.5|7528.7|7439.3|7436.5|28819
1641218400000|2022-01-03 14:00:00|7456.3|7453.5|7518.7|7515.9|7536.9|7534.1|7414.5|7411.7|39605
1641222000000|2022-01-03 15:00:00|7518.2|7515.4|7554.1|7551.3|7568.5|7565.7|7492.2|7489.4|30277
1641225600000|2022-01-03 16:00:00|7553.6|7550.8|7597.8|7595|7604.8|7602|7535.8|7533|27111
1641229200000|2022-01-03 17:00:00|7595|7592.2|7621.7|7618.9|7632.2|7629.4|7592.2|7589.4|19917
1641232800000|2022-01-03 18:00:00|7622.2|7619.4|7574|7571.2|7625.7|7622.9|7568.2|7565.4|16019
1641236400000|2022-01-03 19:00:00|7573.5|7570.7|7597.2|7594.4|7610.5|7607.7|7563|7560.2|20425
1641240000000|2022-01-03 20:00:00|7597.4|7594.6|7584.4|7581.6|7598.9|7596.1|7582.4|7579.6|3979
1641243600000|2022-01-03 21:00:00|7584.2|7581.4|7587.4|7584.6|7599.6|7596.8|7582.4|7579.6|2407
1641250800000|2022-01-03 23:00:00|7590.1|7587.3|7584.5|7581.7|7590.1|7587.3|7575.6|7572.8|1573
1641254400000|2022-01-04 00:00:00|7585.5|7582.7|7587.5|7584.7|7592.2|7589.4|7575.8|7573|1225
1641258000000|2022-01-04 01:00:00|7587.3|7584.5|7599|7596.2|7645|7642.2|7584.5|7581.7|13680
1641261600000|2022-01-04 02:00:00|7598.8|7596|7591.2|7588.4|7602|7599.2|7578.7|7575.9|3530
1641265200000|2022-01-04 03:00:00|7590.7|7587.9|7611|7608.2|7616.5|7613.7|7584.2|7581.4|2245
1641268800000|2022-01-04 04:00:00|7610.5|7607.7|7630.9|7628.1|7631.9|7629.1|7609.2|7606.4|1845
1641272400000|2022-01-04 05:00:00|7631.2|7628.4|7615.9|7613.1|7632.7|7629.9|7612.9|7610.1|2695
1641276000000|2022-01-04 06:00:00|7616.9|7614.1|7605.7|7602.9|7618.6|7615.8|7589.2|7586.4|5189
1641279600000|2022-01-04 07:00:00|7605.4|7602.6|7589.1|7586.3|7605.4|7602.6|7558.4|7555.6|6280
1641283200000|2022-01-04 08:00:00|7589.3|7586.5|7613.3|7610.5|7636.9|7634.1|7581.9|7579.1|14265
1641286800000|2022-01-04 09:00:00|7613.5|7610.7|7632.2|7629.4|7638|7632.6|7598.3|7595.5|7290
1641290400000|2022-01-04 10:00:00|7631.5|7628.7|7654.6|7651.8|7669.4|7666.6|7630|7627.2|7067
1641294000000|2022-01-04 11:00:00|7654.1|7651.3|7617.5|7614.7|7662.1|7659.3|7605.7|7602.9|9334
1641297600000|2022-01-04 12:00:00|7617.7|7614.9|7638.4|7635.6|7644.4|7641.6|7594.9|7592.1|9404
1641301200000|2022-01-04 13:00:00|7638.1|7635.3|7675.2|7672.4|7696.8|7694|7627.1|7624.3|24771
1641304800000|2022-01-04 14:00:00|7674.7|7671.9|7725.9|7723.1|7751.4|7748.6|7621.5|7618.7|51249
1641308400000|2022-01-04 15:00:00|7726.5|7723.7|7706.6|7703.8|7743|7740.1|7696.1|7693.3|29091
1641312000000|2022-01-04 16:00:00|7706.9|7704.1|7706.4|7703.6|7711.4|7708.6|7644.3|7641.5|38222
1641315600000|2022-01-04 17:00:00|7707.4|7704.6|7701.8|7699|7721.9|7719.1|7694.2|7691.4|18845
1641319200000|2022-01-04 18:00:00|7701.6|7698.8|7706.1|7703.3|7727.7|7724.9|7684.6|7681.8|19109
1641322800000|2022-01-04 19:00:00|7705.7|7702.9|7683.1|7680.3|7712.1|7709.3|7679.6|7676.8|22672
1641326400000|2022-01-04 20:00:00|7682.1|7679.3|7683.5|7680.7|7710.2|7707.4|7679.5|7676.7|6423
1641330000000|2022-01-04 21:00:00|7683.2|7680.4|7707.7|7697.7|7707.7|7703.5|7682.2|7679|3366
1641337200000|2022-01-04 23:00:00|7703.1|7700.3|7689.8|7687|7705.2|7701.3|7688.1|7685.3|1193
1641340800000|2022-01-05 00:00:00|7689.6|7686.8|7691.6|7688.8|7696.1|7693.3|7680.6|7677.8|1687
1641344400000|2022-01-05 01:00:00|7691.8|7689|7666.2|7663.4|7711.3|7708.5|7664.7|7661.9|7902
1641348000000|2022-01-05 02:00:00|7665.7|7662.9|7657.2|7654.4|7675.1|7672.3|7650.4|7647.6|4381
1641351600000|2022-01-05 03:00:00|7657.4|7654.6|7670.6|7667.8|7672.6|7669.8|7649|7646.2|2930
1641355200000|2022-01-05 04:00:00|7670.9|7668.1|7669.7|7666.9|7672.6|7669.8|7659.9|7657.1|1217
1641358800000|2022-01-05 05:00:00|7669.2|7666.4|7673.7|7670.9|7689.2|7686.4|7665.5|7662.7|3420
1641362400000|2022-01-05 06:00:00|7673.4|7670.6|7693.6|7690.8|7696.1|7693.3|7667.9|7665.1|3097
1641366000000|2022-01-05 07:00:00|7693.8|7691|7683.8|7681|7697|7694.2|7668|7665.2|3771
1641369600000|2022-01-05 08:00:00|7684.3|7681.5|7656.8|7654|7698.1|7695.3|7647.5|7644.7|10127
1641373200000|2022-01-05 09:00:00|7657.3|7654.5|7678|7675.2|7680.7|7677.9|7636.8|7634|8439
1641376800000|2022-01-05 10:00:00|7677|7674.2|7682.1|7679.3|7684.8|7682|7661.2|7658.4|5200
1641380400000|2022-01-05 11:00:00|7681.4|7678.6|7686.1|7683.3|7690.4|7687.6|7661.4|7658.6|7330
1641384000000|2022-01-05 12:00:00|7685.4|7682.6|7704.9|7702.1|7722.3|7719.5|7685.1|7682.3|11705
1641387600000|2022-01-05 13:00:00|7703.9|7701.1|7783|7780.2|7786.3|7783.5|7703.6|7700.8|32076
1641391200000|2022-01-05 14:00:00|7782.5|7779.7|7792.5|7789.7|7807.2|7804.4|7740.9|7738.1|46294
1641394800000|2022-01-05 15:00:00|7792|7789.2|7807|7804.2|7827|7824.2|7758.8|7756|48710
1641398400000|2022-01-05 16:00:00|7806.6|7803.8|7810.3|7807.5|7816.6|7813.8|7785.9|7783.1|24073
1641402000000|2022-01-05 17:00:00|7810.5|7807.7|7818.4|7815.6|7829.4|7826.6|7802.5|7799.7|25941
1641405600000|2022-01-05 18:00:00|7818.7|7815.9|7805.8|7803|7833.8|7831|7804.8|7802|14272
1641409200000|2022-01-05 19:00:00|7806|7803.2|7741.4|7738.6|7810.1|7807.3|7733.9|7731.1|35405
1641412800000|2022-01-05 20:00:00|7740.4|7737.6|7682.7|7679.9|7740.4|7737.6|7681.2|7678.4|12514
1641416400000|2022-01-05 21:00:00|7682.5|7679.7|7694.7|7691.9|7701.3|7698.5|7681.9|7679.1|11823
1641423600000|2022-01-05 23:00:00|7696.8|7694|7695.5|7692.7|7703.6|7700.8|7679.4|7676.2|2138
1641427200000|2022-01-06 00:00:00|7694.2|7691.4|7702.2|7699.4|7705.7|7702.9|7684.5|7681.7|8966
1641430800000|2022-01-06 01:00:00|7701.7|7698.9|7670.3|7667.5|7724.6|7721.8|7668.2|7665.4|11879
1641434400000|2022-01-06 02:00:00|7671|7668.2|7681.7|7678.9|7688.9|7686.1|7662.6|7659.8|7167
1641438000000|2022-01-06 03:00:00|7681.3|7678.5|7652.9|7650.1|7686.3|7683.5|7649.8|7647|7402
1641441600000|2022-01-06 04:00:00|7653.1|7650.3|7659.7|7656.9|7664.3|7661.5|7651.1|7648.3|2648
1641445200000|2022-01-06 05:00:00|7660.2|7657.4|7687.5|7684.7|7692.3|7689.5|7646.9|7644.1|4283
1641448800000|2022-01-06 06:00:00|7688.2|7685.4|7689.3|7686.5|7702.8|7700|7683.2|7680.4|4597
1641452400000|2022-01-06 07:00:00|7689.2|7686.4|7717.6|7714.8|7727.6|7724.8|7685.2|7682.4|8297
1641456000000|2022-01-06 08:00:00|7717.9|7715.1|7758|7755.2|7761.7|7758.9|7717.9|7715.1|14683
1641459600000|2022-01-06 09:00:00|7758.3|7755.5|7786.6|7783.8|7789.6|7786.8|7746.6|7743.8|9417
1641463200000|2022-01-06 10:00:00|7787|7784.2|7872|7869.2|7893.2|7890.4|7777|7774.2|18891
1641466800000|2022-01-06 11:00:00|7871.8|7869|7847.5|7844.7|7905.6|7902.8|7844.5|7841.7|11472
1641470400000|2022-01-06 12:00:00|7847.2|7844.4|7879.7|7876.9|7914.9|7912.1|7838.5|7835.7|25837
1641474000000|2022-01-06 13:00:00|7879.4|7876.6|7947.5|7944.7|7953.2|7950.4|7860.1|7857.3|40582
1641477600000|2022-01-06 14:00:00|7947.3|7944.5|7935|7932.2|7982.7|7979.9|7923.2|7920.4|54391
1641481200000|2022-01-06 15:00:00|7934.8|7932|7918.3|7915.5|7948|7945.2|7879.6|7876.8|38611
1641484800000|2022-01-06 16:00:00|7918.8|7916|7961.7|7958.9|7973.8|7971|7901.3|7898.5|27137
1641488400000|2022-01-06 17:00:00|7958.4|7955.6|7901.1|7898.3|7967|7964.2|7892.7|7889.9|25698
1641492000000|2022-01-06 18:00:00|7900.4|7897.6|7894|7891.2|7904.8|7902|7874.3|7871.5|21091
1641495600000|2022-01-06 19:00:00|7893.7|7890.9|7931.1|7928.3|7941.1|7938.3|7878.1|7875.3|28447
1641499200000|2022-01-06 20:00:00|7930.9|7928.1|7911.3|7908.5|7941.4|7938.6|7902.7|7899.9|5718
1641502800000|2022-01-06 21:00:00|7911|7908.2|7927.2|7924.4|7933|7930.2|7905.6|7902.8|3390
1641510000000|2022-01-06 23:00:00|7924.2|7920.2|7911.5|7908.7|7929.9|7927.1|7911.5|7908.7|1297
1641513600000|2022-01-07 00:00:00|7911.2|7908.4|7918.4|7915.6|7924.4|7921.6|7908.2|7905.4|1825
1641517200000|2022-01-07 01:00:00|7918.2|7915.4|7972.2|7969.4|7973.7|7970.9|7916.2|7913.4|8442
1641520800000|2022-01-07 02:00:00|7971.7|7968.9|7974.2|7971.4|7979.2|7976.4|7948.8|7946|4612
1641524400000|2022-01-07 03:00:00|7974.4|7971.6|7973.1|7970.3|7987.3|7984.5|7963.6|7960.8|7241
1641528000000|2022-01-07 04:00:00|7973.6|7970.8|7971.5|7968.7|7973.9|7971.1|7958|7955.2|1537
1641531600000|2022-01-07 05:00:00|7971.8|7969|7983.1|7980.3|7983.1|7980.3|7963.5|7960.7|2835
1641535200000|2022-01-07 06:00:00|7982.1|7979.3|8002.1|7999.3|8004.6|8001.8|7968|7965.2|4925
1641538800000|2022-01-07 07:00:00|8002.3|7999.5|7969.7|7966.9|8002.3|7999.5|7940.2|7937.4|6488
1641542400000|2022-01-07 08:00:00|7969.2|7966.4|7960.2|7957.4|7971.2|7968.4|7923.8|7921|10040
1641546000000|2022-01-07 09:00:00|7960.1|7957.3|7981.4|7978.6|7994.4|7991.6|7947.2|7944.4|8610
1641549600000|2022-01-07 10:00:00|7982.1|7979.3|7985.3|7982.5|8006.2|8003.4|7979.3|7976.5|6625
1641553200000|2022-01-07 11:00:00|7985.5|7982.7|7950.8|7948|7986.6|7983.8|7947.8|7945|7202
1641556800000|2022-01-07 12:00:00|7951.2|7948.4|7960.4|7957.6|7980.5|7977.7|7951.2|7948.4|8130
1641560400000|2022-01-07 13:00:00|7960.7|7957.9|7956.7|7953.9|8000.8|7998|7951.7|7948.9|23847
1641564000000|2022-01-07 14:00:00|7956.2|7953.4|7913.9|7911.1|7964.8|7962|7862.3|7859.5|50729
1641567600000|2022-01-07 15:00:00|7914.2|7911.4|7860.1|7857.3|7917.6|7914.8|7840.4|7837.6|39825
1641571200000|2022-01-07 16:00:00|7860.4|7857.6|7871.9|7869.1|7902.7|7899.9|7846.4|7843.6|31868
1641574800000|2022-01-07 17:00:00|7871.7|7868.9|7844.6|7841.8|7871.7|7868.9|7833.3|7830.5|24493
1641578400000|2022-01-07 18:00:00|7844.9|7842.1|7842.7|7839.9|7863.5|7860.7|7823.6|7820.8|20530
1641582000000|2022-01-07 19:00:00|7842.5|7839.7|7844.5|7841.7|7885.5|7882.7|7831.2|7828.4|39405
1641585600000|2022-01-07 20:00:00|7844|7841.2|7875.1|7872.3|7880.9|7878.1|7841.5|7838.7|6677
1641589200000|2022-01-07 21:00:00|7874.8|7872|7862.6|7858.6|7875.6|7872.8|7845.5|7842.7|2753
1641769200000|2022-01-09 23:00:00|7865.7|7855.7|7822.6|7819.8|7878.3|7870.2|7803.2|7800.4|4763
1641772800000|2022-01-10 00:00:00|7823.6|7820.8|7829.7|7826.9|7835.5|7832.7|7810.6|7807.8|2639
1641776400000|2022-01-10 01:00:00|7829.8|7827|7846.1|7843.3|7850.5|7847.7|7812.8|7810|5877
1641780000000|2022-01-10 02:00:00|7845.1|7842.3|7874|7871.2|7897.1|7894.3|7840.5|7837.7|6803
1641783600000|2022-01-10 03:00:00|7873.7|7870.9|7871|7868.2|7879.1|7876.3|7858.1|7855.3|3268
1641787200000|2022-01-10 04:00:00|7870.7|7867.9|7870.3|7867.5|7874.5|7871.7|7863|7860.2|1259
1641790800000|2022-01-10 05:00:00|7870.5|7867.7|7859|7856.2|7877.6|7874.8|7857|7854.2|2417
1641794400000|2022-01-10 06:00:00|7859.2|7856.4|7867.3|7864.5|7869.8|7867|7847.9|7845.1|3728
1641798000000|2022-01-10 07:00:00|7866.5|7863.7|7888.1|7885.3|7895.8|7893|7857.1|7854.3|4345
1641801600000|2022-01-10 08:00:00|7888.5|7885.7|7852.3|7849.5|7900.3|7897.5|7850.7|7847.9|9350
1641805200000|2022-01-10 09:00:00|7852.2|7849.4|7876.2|7873.4|7907.5|7904.7|7840.7|7837.9|11347
1641808800000|2022-01-10 10:00:00|7877.2|7874.4|7849.2|7846.4|7883.8|7881|7835.4|7832.6|8727
1641812400000|2022-01-10 11:00:00|7848.2|7845.4|7842.6|7839.8|7851.8|7849|7826.3|7823.5|7985
1641816000000|2022-01-10 12:00:00|7843.1|7840.3|7806.8|7804|7846.6|7843.8|7796.8|7794|11800
1641819600000|2022-01-10 13:00:00|7807.2|7804.4|7844.3|7841.5|7856.3|7853.5|7786.4|7783.6|20782
1641823200000|2022-01-10 14:00:00|7845.8|7843|7816.2|7813.4|7872.6|7869.8|7807|7804.2|28952
1641826800000|2022-01-10 15:00:00|7816.1|7813.3|7831.2|7828.4|7842.3|7839.5|7752.1|7749.3|46963
1641830400000|2022-01-10 16:00:00|7831|7828.2|7801.5|7798.7|7838.8|7836|7785.8|7783|31339
1641834000000|2022-01-10 17:00:00|7801.3|7798.5|7789.8|7787|7822.3|7819.5|7758.1|7755.3|21787
1641837600000|2022-01-10 18:00:00|7789.4|7786.6|7808.3|7805.5|7811.1|7808.3|7774.1|7771.3|16888
1641841200000|2022-01-10 19:00:00|7808.1|7805.3|7777.1|7774.3|7829.6|7826.8|7748|7745.2|34589
1641844800000|2022-01-10 20:00:00|7777.3|7774.5|7801.4|7798.6|7804.1|7801.3|7770|7767.2|8192
1641848400000|2022-01-10 21:00:00|7801.1|7798.3|7804.9|7802.1|7805.5|7802.7|7793.7|7790.9|4709
1641855600000|2022-01-10 23:00:00|7807.6|7804.8|7818.3|7815.5|7818.4|7815.6|7801.2|7798.4|1039
1641859200000|2022-01-11 00:00:00|7818.4|7815.6|7819.1|7816.3|7827.4|7824.6|7808.7|7805.9|1465
1641862800000|2022-01-11 01:00:00|7819.2|7816.4|7813|7810.2|7838.5|7835.7|7798.2|7795.4|8528
1641866400000|2022-01-11 02:00:00|7813.2|7810.4|7840.6|7837.8|7842.2|7839.4|7807.6|7804.8|3454
1641870000000|2022-01-11 03:00:00|7840.2|7837.4|7836.3|7833.5|7852.4|7849.6|7833.3|7830.5|3480
1641873600000|2022-01-11 04:00:00|7836.2|7833.4|7832.3|7829.5|7839.2|7836.4|7828.3|7825.5|1042
1641877200000|2022-01-11 05:00:00|7832.2|7829.4|7837.1|7834.3|7844.3|7841.5|7828.1|7825.3|1722
1641880800000|2022-01-11 06:00:00|7837.2|7834.4|7833.9|7831.1|7847.2|7844.4|7830.2|7827.4|2899
1641884400000|2022-01-11 07:00:00|7834.3|7831.5|7853.2|7850.4|7861.5|7858.7|7821.3|7818.5|3834
1641888000000|2022-01-11 08:00:00|7853.3|7850.5|7878.8|7876|7880.5|7877.7|7847.2|7844.4|7984
1641891600000|2022-01-11 09:00:00|7878.4|7875.6|7899.3|7896.5|7926|7923.2|7870.5|7867.7|12770
1641895200000|2022-01-11 10:00:00|7899.7|7896.9|7897.6|7894.8|7914.7|7911.9|7885|7882.2|6294
1641898800000|2022-01-11 11:00:00|7898|7895.2|7904.4|7901.6|7912.7|7909.9|7888|7885.2|3894
1641902400000|2022-01-11 12:00:00|7904.3|7901.5|7908.6|7905.8|7914.6|7911.8|7887.8|7885|6264
1641906000000|2022-01-11 13:00:00|7908.3|7905.5|7899.9|7897.1|7908.3|7905.5|7857.2|7854.4|18508
1641909600000|2022-01-11 14:00:00|7900.3|7897.5|7867.7|7864.9|7967.9|7965.1|7848.5|7845.7|59938
1641913200000|2022-01-11 15:00:00|7868.4|7865.6|7949.9|7947.1|7951.9|7949.1|7865.7|7862.9|31685
1641916800000|2022-01-11 16:00:00|7950.9|7948.1|8060|8057.2|8082.9|8080.1|7942.7|7939.9|64842
1641920400000|2022-01-11 17:00:00|8060.1|8057.3|8091.5|8088.7|8110.4|8107.6|8054.6|8051.8|28828
1641924000000|2022-01-11 18:00:00|8091.6|8088.8|8067.1|8064.3|8097.1|8094.3|8061.7|8058.9|25157
1641927600000|2022-01-11 19:00:00|8066.7|8063.9|8098|8095.2|8104.1|8101.3|8051.7|8048.9|46526
1641931200000|2022-01-11 20:00:00|8098.1|8095.3|8097.3|8094.5|8107.5|8104.7|8085.7|8082.9|19464
1641934800000|2022-01-11 21:00:00|8097.4|8094.6|8081.5|8078.7|8104.3|8101.5|8069.1|8066.3|6364
1641942000000|2022-01-11 23:00:00|8095.2|8085.2|8083.5|8080.7|8096.5|8089.1|8074.1|8071.3|1177
1641945600000|2022-01-12 00:00:00|8082.8|8080|8090.9|8088.1|8099.5|8096.7|8078.8|8076|1588
1641949200000|2022-01-12 01:00:00|8090.8|8088|8088.5|8085.7|8121.6|8118.8|8081.5|8078.7|6938
1641952800000|2022-01-12 02:00:00|8089.1|8086.3|8102.4|8099.6|8116.5|8113.7|8087.5|8084.7|3512
1641956400000|2022-01-12 03:00:00|8102.6|8099.8|8082.3|8079.5|8107.4|8104.6|8076.8|8074|2662
1641960000000|2022-01-12 04:00:00|8082.5|8079.7|8076.8|8074|8083.1|8080.3|8072.3|8069.5|1096
1641963600000|2022-01-12 05:00:00|8076.4|8073.6|8094.2|8091.4|8097.2|8094.4|8075.8|8073|2060
1641967200000|2022-01-12 06:00:00|8094.1|8091.3|8072.9|8070.1|8097.6|8094.8|8070.3|8067.5|3604
1641970800000|2022-01-12 07:00:00|8073|8070.2|8087.4|8084.6|8095.6|8092.8|8069.3|8066.5|4072
1641974400000|2022-01-12 08:00:00|8087|8084.2|8127.9|8125.1|8132.6|8129.8|8084|8081.2|12183
1641978000000|2022-01-12 09:00:00|8127.8|8125|8101.5|8098.7|8149.5|8146.7|8084.9|8082.1|12199
1641981600000|2022-01-12 10:00:00|8101|8098.2|8116.6|8113.8|8121.2|8118.4|8080.9|8078.1|6394
1641985200000|2022-01-12 11:00:00|8117|8114.2|8139.7|8136.9|8142.3|8139.5|8116.7|8113.9|6107
1641988800000|2022-01-12 12:00:00|8139.3|8136.5|8100.6|8097.8|8147.3|8144.5|8095.9|8093.1|9829
1641992400000|2022-01-12 13:00:00|8100.8|8098|8163.3|8160.5|8174.7|8171.9|8097.2|8094.4|30121
1641996000000|2022-01-12 14:00:00|8163.7|8160.9|8164.2|8161.4|8185.8|8183|8129.9|8127.1|50329
1641999600000|2022-01-12 15:00:00|8165.1|8162.3|8186.2|8183.4|8211.4|8208.6|8143.6|8140.8|46302
1642003200000|2022-01-12 16:00:00|8187.6|8184.8|8234.9|8232.1|8239.9|8237.1|8174.9|8172.1|27203
1642006800000|2022-01-12 17:00:00|8235.1|8232.3|8234.2|8231.4|8255.2|8252.4|8220.1|8217.3|21331
1642010400000|2022-01-12 18:00:00|8234.3|8231.5|8223.5|8220.7|8245|8242.2|8212.7|8209.9|23445
1642014000000|2022-01-12 19:00:00|8223.4|8220.6|8202.2|8199.4|8243.9|8241.1|8185.7|8182.9|40218
1642017600000|2022-01-12 20:00:00|8202.6|8199.8|8218.3|8215.5|8219.3|8216.5|8197.2|8194.4|5806
1642021200000|2022-01-12 21:00:00|8218.7|8215.9|8223.7|8220.9|8233.3|8230.5|8217.2|8214.4|2481
1642028400000|2022-01-12 23:00:00|8228.1|8225.3|8225|8222.2|8237.4|8234.6|8221.4|8218.6|1945
1642032000000|2022-01-13 00:00:00|8225.4|8222.6|8231.4|8228.6|8232.5|8229.7|8221.5|8218.7|1019
1642035600000|2022-01-13 01:00:00|8232|8229.2|8210.8|8208|8241.6|8238.8|8206|8203.2|4367
1642039200000|2022-01-13 02:00:00|8210.9|8208.1|8210.9|8208.1|8219.9|8217.1|8200|8197.2|2493
1642042800000|2022-01-13 03:00:00|8210.8|8208|8195.3|8192.5|8210.9|8208.1|8190.3|8187.5|2159
1642046400000|2022-01-13 04:00:00|8195.4|8192.6|8193.1|8190.3|8203.2|8200.4|8192.2|8189.2|1116
1642050000000|2022-01-13 05:00:00|8193.6|8190.8|8178.5|8175.7|8195.7|8192.9|8177.3|8174.5|3112
1642053600000|2022-01-13 06:00:00|8175.6|8172.8|8190.5|8187.7|8200.4|8197.6|8174.6|8171.8|3222
1642057200000|2022-01-13 07:00:00|8190.1|8187.3|8186.3|8183.5|8190.4|8187.6|8164.4|8161.6|4837
1642060800000|2022-01-13 08:00:00|8185.8|8183|8215.6|8212.8|8220.6|8217.8|8183.1|8180.3|8433
1642064400000|2022-01-13 09:00:00|8217.6|8214.8|8223.6|8220.8|8238.2|8235.4|8181.8|8179|9731
1642068000000|2022-01-13 10:00:00|8226|8223.2|8211.9|8209.1|8236.3|8233.5|8205.9|8203.1|5399
1642071600000|2022-01-13 11:00:00|8211.5|8208.7|8211.9|8209.1|8223|8220.2|8203.4|8200.6|3529
1642075200000|2022-01-13 12:00:00|8211.5|8208.7|8173.2|8170.4|8214.4|8211.6|8156.7|8153.9|13719
1642078800000|2022-01-13 13:00:00|8172.7|8169.9|8190.5|8187.7|8191.4|8188.6|8161.1|8158.3|15971
1642082400000|2022-01-13 14:00:00|8190|8187.2|8224.4|8221.6|8239.5|8236.7|8183.4|8180.6|36759
1642086000000|2022-01-13 15:00:00|8224.5|8221.7|8148.3|8145.5|8230.6|8227.8|8143.6|8140.8|32844
1642089600000|2022-01-13 16:00:00|8148.4|8145.6|8225.8|8223|8230.2|8227.4|8139.2|8136.4|29137
1642093200000|2022-01-13 17:00:00|8225.9|8223.1|8185.7|8182.9|8228.4|8225.6|8163.3|8160.5|24290
1642096800000|2022-01-13 18:00:00|8185.2|8182.4|8200.6|8197.8|8206.8|8204|8168.4|8165.6|24874
1642100400000|2022-01-13 19:00:00|8200.5|8197.7|8135.7|8132.9|8207.6|8204.8|8131.7|8128.9|33871
1642104000000|2022-01-13 20:00:00|8135.3|8132.5|8109.9|8107.1|8135.3|8132.5|8099.9|8097.1|10523
1642107600000|2022-01-13 21:00:00|8110|8107.2|8129|8126.2|8129|8126.2|8103.9|8101.1|2990
1642114800000|2022-01-13 23:00:00|8130|8127.2|8141.6|8138.8|8144|8141.2|8129|8124.2|1332
1642118400000|2022-01-14 00:00:00|8141.5|8138.7|8131|8128.2|8141.6|8138.8|8122.6|8119.8|1550
1642122000000|2022-01-14 01:00:00|8130.5|8127.7|8138.5|8135.7|8149.1|8146.3|8120|8117.2|4752
1642125600000|2022-01-14 02:00:00|8138.6|8135.8|8152.2|8149.4|8155.9|8153.1|8118|8115.2|6074
1642129200000|2022-01-14 03:00:00|8152.3|8149.5|8139.3|8136.5|8155.3|8152.5|8133.9|8131.1|2314
1642132800000|2022-01-14 04:00:00|8139.4|8136.6|8147.2|8144.4|8153.2|8150.4|8134.3|8131.5|1401
1642136400000|2022-01-14 05:00:00|8147.6|8144.8|8161.6|8158.8|8164.7|8161.9|8143.1|8140.3|2087
1642140000000|2022-01-14 06:00:00|8161.5|8158.7|8178.6|8175.8|8182.6|8179.8|8154.1|8151.3|3784
1642143600000|2022-01-14 07:00:00|8179.1|8176.3|8184.6|8181.8|8192.5|8189.7|8169.6|8166.8|3810
1642147200000|2022-01-14 08:00:00|8184.1|8181.3|8220.2|8217.4|8241.9|8239.1|8174.4|8171.6|11161
1642150800000|2022-01-14 09:00:00|8220.8|8218|8228.7|8225.9|8237.7|8234.9|8200.6|8197.8|7315
1642154400000|2022-01-14 10:00:00|8229.2|8226.4|8262.9|8260.1|8278.5|8275.7|8223|8220.2|9214
1642158000000|2022-01-14 11:00:00|8263.4|8260.6|8232.9|8230.1|8286.5|8283.7|8224.7|8221.9|7463
1642161600000|2022-01-14 12:00:00|8232.7|8229.9|8190.1|8187.3|8236|8233.2|8186.1|8183.3|11283
1642165200000|2022-01-14 13:00:00|8190.6|8187.8|8182.2|8179.4|8214.2|8211.4|8139.8|8137|27456
1642168800000|2022-01-14 14:00:00|8182.3|8179.5|8261|8258.2|8273.4|8270.6|8178.7|8175.9|33494
1642172400000|2022-01-14 15:00:00|8260.9|8258.1|8252.2|8249.4|8271.2|8268.4|8226.5|8223.7|25937
1642176000000|2022-01-14 16:00:00|8252.8|8250|8237.8|8235|8299|8296.2|8233.3|8230.5|29799
1642179600000|2022-01-14 17:00:00|8238.3|8235.5|8354.4|8351.6|8356|8353.2|8236.3|8233.5|32286
1642183200000|2022-01-14 18:00:00|8354|8351.2|8349|8346.2|8363.7|8360.9|8320.5|8317.7|24107
1642186800000|2022-01-14 19:00:00|8348.6|8345.8|8336.6|8333.8|8366|8363.2|8326.6|8323.8|23992
1642190400000|2022-01-14 20:00:00|8337.6|8334.8|8375|8372.2|8381.8|8379|8337.5|8334.7|8236
1642194000000|2022-01-14 21:00:00|8374.5|8371.7|8378.2|8368.2|8388.1|8385.3|8367.1|8364.3|5458
1642374000000|2022-01-16 23:00:00|8387|8377|8389.2|8386.4|8415.1|8412.3|8372.4|8367|4266
1642377600000|2022-01-17 00:00:00|8388.2|8385.4|8378.8|8374.8|8394.7|8391.9|8374.8|8372|1034
1642381200000|2022-01-17 01:00:00|8378.3|8375.5|8393.2|8390.4|8401.7|8398.9|8362.7|8359.9|2452
1642384800000|2022-01-17 02:00:00|8393.7|8390.9|8362.7|8359.9|8399.6|8396.8|8346.6|8343.8|2566
1642388400000|2022-01-17 03:00:00|8361.7|8358.9|8361.5|8358.7|8368.6|8365.8|8350.6|8347.8|683
1642392000000|2022-01-17 04:00:00|8361.6|8358.8|8351.4|8348.6|8362.5|8359.7|8347.3|8344.5|880
1642395600000|2022-01-17 05:00:00|8351.9|8349.1|8360.2|8357.4|8368.2|8365.4|8349.3|8346.5|916
1642399200000|2022-01-17 06:00:00|8360.7|8357.9|8372.7|8369.9|8385.2|8382.4|8359.2|8356.4|1353
1642402800000|2022-01-17 07:00:00|8373.1|8370.3|8386.2|8383.4|8394.1|8391.3|8365.1|8362.3|1367
1642406400000|2022-01-17 08:00:00|8386.7|8383.9|8361|8358.2|8386.7|8383.9|8347|8344.2|1914
1642410000000|2022-01-17 09:00:00|8360.5|8357.7|8352.9|8350.1|8360.5|8357.7|8319.1|8316.3|2621
1642413600000|2022-01-17 10:00:00|8353.8|8351|8328.2|8325.4|8358.8|8356|8313.8|8311|2357
1642417200000|2022-01-17 11:00:00|8328.7|8325.9|8328.6|8325.8|8341.7|8338.9|8318.5|8315.7|1305
1642420800000|2022-01-17 12:00:00|8328.5|8325.7|8330.4|8327.6|8333.4|8330.6|8300.5|8297.7|2031
1642424400000|2022-01-17 13:00:00|8329.9|8327.1|8321.3|8318.5|8349.5|8346.7|8310.3|8307.5|2838
1642428000000|2022-01-17 14:00:00|8321.4|8318.6|8334.2|8331.4|8349.3|8346.5|8297.3|8294.5|4689
1642431600000|2022-01-17 15:00:00|8334.3|8331.5|8332.1|8329.3|8355.6|8352.8|8319.7|8316.9|2988
1642435200000|2022-01-17 16:00:00|8333.1|8330.3|8372.1|8369.3|8374.1|8371.3|8332.1|8329.3|3709
1642438800000|2022-01-17 17:00:00|8371.5|8368.7|8375.5|8372.7|8382.1|8379.2|8354.1|8351.3|2732
1642442400000|2022-01-17 18:00:00|8374|8371.2|8370.9|8368.1|8389|8385.7|8368|8365.2|1241
1642446000000|2022-01-17 19:00:00|8371.6|8367.6|8383.5|8373.5|8386.5|8380.1|8370.4|8364.5|344
1642460400000|2022-01-17 23:00:00|8382.7|8372.7|8372|8369.2|8382.7|8379.8|8364.1|8360.2|575
1642464000000|2022-01-18 00:00:00|8371.5|8368.7|8372.4|8369.6|8374.5|8371.7|8360.5|8357.7|116378
1642467600000|2022-01-18 01:00:00|8372|8369.2|8393.5|8390.7|8396.6|8393.8|8366.5|8363.7|6129
1642471200000|2022-01-18 02:00:00|8392.6|8389.8|8457.5|8454.7|8458.4|8455.6|8391.6|8388.8|9169
1642474800000|2022-01-18 03:00:00|8458|8455.2|8431.9|8429.1|8463.9|8461.1|8426.4|8423.6|5264
1642478400000|2022-01-18 04:00:00|8431.4|8428.6|8442.3|8439.5|8446.3|8443.5|8417.8|8415|3396
1642482000000|2022-01-18 05:00:00|8441.8|8439|8460.2|8457.4|8463.2|8460.4|8433.8|8431|2820
1642485600000|2022-01-18 06:00:00|8459.7|8456.9|8485.6|8482.8|8495.2|8492.4|8453.7|8450.9|5683
1642489200000|2022-01-18 07:00:00|8485.1|8482.3|8513.6|8510.8|8518.6|8515.8|8475.6|8472.8|8684
1642492800000|2022-01-18 08:00:00|8514.1|8511.3|8450.5|8447.7|8515.1|8512.3|8442|8439.2|16609
1642496400000|2022-01-18 09:00:00|8450|8447.2|8451.5|8448.7|8482.5|8479.7|8437|8434.2|8724
1642500000000|2022-01-18 10:00:00|8452|8449.2|8482.4|8479.6|8489.9|8487.1|8433|8430.2|7031
1642503600000|2022-01-18 11:00:00|8481.9|8479.1|8430.8|8428|8482.4|8479.6|8428.8|8426|5853
1642507200000|2022-01-18 12:00:00|8431.8|8429|8430.7|8427.9|8450.8|8448|8422.8|8420|8956
1642510800000|2022-01-18 13:00:00|8429.7|8426.9|8481.6|8478.8|8502.7|8499.9|8429.7|8426.9|19625
1642514400000|2022-01-18 14:00:00|8481.7|8478.9|8446.5|8443.7|8484.7|8481.9|8401.5|8398.7|37960
1642518000000|2022-01-18 15:00:00|8446|8443.2|8451|8448.2|8499.5|8496.7|8425|8422.2|33561
1642521600000|2022-01-18 16:00:00|8450.5|8447.7|8458.4|8455.6|8471.4|8468.6|8394.4|8391.6|36167
1642525200000|2022-01-18 17:00:00|8457.9|8455.1|8424.3|8421.5|8469.4|8466.6|8407.4|8404.6|19169
1642528800000|2022-01-18 18:00:00|8423.8|8421|8473.3|8470.5|8481.3|8478.5|8410.3|8407.5|21857
1642532400000|2022-01-18 19:00:00|8472.3|8469.5|8524.7|8521.9|8535.7|8532.9|8448.8|8446|29488
1642536000000|2022-01-18 20:00:00|8525.2|8522.4|8526.1|8523.3|8536.2|8533.4|8514.7|8511.9|13802
1642539600000|2022-01-18 21:00:00|8525.6|8522.8|8591.1|8588.3|8599.1|8596.3|8523.1|8520.3|683857
1642546800000|2022-01-18 23:00:00|8598.1|8588.1|8612.4|8609.6|8632|8629.2|8583|8580.2|31153
1642550400000|2022-01-19 00:00:00|8612.9|8610.1|8613.3|8610.5|8628.8|8626|8605.9|8603.1|3259
1642554000000|2022-01-19 01:00:00|8612.8|8610|8622.1|8619.3|8639.7|8636.9|8595.2|8592.4|9848
1642557600000|2022-01-19 02:00:00|8622.6|8619.8|8610|8607.2|8641.6|8638.8|8598|8595.2|5844
1642561200000|2022-01-19 03:00:00|8610.5|8607.7|8598.3|8595.5|8612|8609.2|8585.4|8582.6|3799
1642564800000|2022-01-19 04:00:00|8597.8|8595|8586.2|8583.4|8600.3|8597.5|8584.2|8581.4|1921
1642568400000|2022-01-19 05:00:00|8585.7|8582.9|8592.5|8589.7|8593.5|8590.7|8567.1|8564.3|3799
1642572000000|2022-01-19 06:00:00|8592|8589.2|8545.9|8543.1|8608|8605.2|8535|8532.2|8908
1642575600000|2022-01-19 07:00:00|8546.9|8544.1|8546.8|8544|8556.8|8554|8519.4|8516.6|6148
1642579200000|2022-01-19 08:00:00|8546.7|8543.9|8528.6|8525.8|8567.2|8564.4|8508.1|8505.3|11274
1642582800000|2022-01-19 09:00:00|8529.6|8526.8|8584.9|8582.1|8606.5|8603.7|8522.6|8519.8|13171
1642586400000|2022-01-19 10:00:00|8584.4|8581.6|8609.3|8606.5|8613.3|8610.5|8575.4|8572.6|6979
1642590000000|2022-01-19 11:00:00|8608.8|8606|8571.2|8568.4|8611.3|8608.5|8567.3|8564.5|8660
1642593600000|2022-01-19 12:00:00|8571.7|8568.9|8534.1|8531.3|8606.1|8603.3|8529.1|8526.3|17484
1642597200000|2022-01-19 13:00:00|8533.6|8530.8|8545.5|8542.7|8554|8551.2|8515.1|8512.3|23234
1642600800000|2022-01-19 14:00:00|8546|8543.2|8585.7|8582.9|8595.8|8593|8532|8529.2|44515
1642604400000|2022-01-19 15:00:00|8586.7|8583.9|8614.5|8611.7|8623.5|8620.7|8553.2|8550.4|52964
1642608000000|2022-01-19 16:00:00|8613.5|8610.7|8659.2|8656.4|8677.2|8674.4|8610.4|8607.6|38518
1642611600000|2022-01-19 17:00:00|8658.2|8655.4|8618.3|8615.5|8665.7|8662.9|8599.4|8596.6|39333
1642615200000|2022-01-19 18:00:00|8618.8|8616|8569.3|8566.5|8619.3|8616.5|8522.4|8519.6|35535
1642618800000|2022-01-19 19:00:00|8570.3|8567.5|8556.1|8553.3|8598.2|8595.4|8527.1|8524.3|43152
1642622400000|2022-01-19 20:00:00|8555.6|8552.8|8540.9|8538.1|8569.4|8566.6|8534.9|8531.6|8339
1642626000000|2022-01-19 21:00:00|8540.4|8537.6|8500.8|8498|8555.4|8552.6|8497.8|8492.9|5321
1642633200000|2022-01-19 23:00:00|8498.8|8496|8495|8492.2|8515.6|8512.8|8492.5|8489.7|2979
1642636800000|2022-01-20 00:00:00|8494.5|8491.7|8521.2|8518.4|8522.3|8519.5|8494.5|8491.7|3478
1642640400000|2022-01-20 01:00:00|8520.3|8517.5|8501.1|8498.3|8525.2|8522.4|8470.8|8468|9605
1642644000000|2022-01-20 02:00:00|8500.1|8497.3|8558.9|8556.1|8562.9|8560.1|8499.1|8496.3|7827
1642647600000|2022-01-20 03:00:00|8557.9|8555.1|8574.7|8571.9|8585.7|8582.9|8543.9|8541.1|4984
1642651200000|2022-01-20 04:00:00|8575.2|8572.4|8574.5|8571.7|8580.7|8577.9|8565.7|8562.9|2134
1642654800000|2022-01-20 05:00:00|8575|8572.2|8576.2|8573.4|8604.2|8601.4|8564.4|8561.6|5947
1642658400000|2022-01-20 06:00:00|8575.7|8572.9|8569|8566.2|8596.1|8593.3|8568.2|8565.4|4285
1642662000000|2022-01-20 07:00:00|8568.6|8565.8|8535.5|8532.7|8573.1|8570.3|8521|8518.2|7889
1642665600000|2022-01-20 08:00:00|8535|8532.2|8516.7|8513.9|8546.9|8544.1|8504.4|8501.6|16195
1642669200000|2022-01-20 09:00:00|8517.6|8514.8|8540.5|8537.7|8544.5|8541.7|8504.7|8501.9|9819
1642672800000|2022-01-20 10:00:00|8540|8537.2|8553.8|8551|8577.4|8574.6|8539.5|8536.7|8355
1642676400000|2022-01-20 11:00:00|8553.3|8550.5|8567.2|8564.4|8583.2|8580.4|8549.3|8546.5|8899
1642680000000|2022-01-20 12:00:00|8568.1|8565.3|8534.3|8531.5|8573.2|8570.4|8517.4|8514.6|11125
1642683600000|2022-01-20 13:00:00|8533.4|8530.6|8564|8561.2|8564.1|8561.3|8514.4|8511.6|24348
1642687200000|2022-01-20 14:00:00|8564.9|8562.1|8571.7|8568.9|8586.6|8583.8|8546.1|8543.3|34412
1642690800000|2022-01-20 15:00:00|8572.7|8569.9|8623.1|8619.1|8640.5|8637.7|8558|8555.2|37206
1642694400000|2022-01-20 16:00:00|8621.8|8611.8|8646.5|8643.7|8704.4|8701.6|8601|8594.5|49051
1642698000000|2022-01-20 17:00:00|8645.5|8642.7|8622.9|8620.1|8648.5|8645.7|8606.1|8603.3|35919
1642701600000|2022-01-20 18:00:00|8623.8|8621|8596.3|8593.5|8627.9|8625.1|8553.7|8550.9|59189
1642705200000|2022-01-20 19:00:00|8597.3|8594.5|8538.1|8535.3|8619|8616.2|8524.7|8521.9|54356
1642708800000|2022-01-20 20:00:00|8537.7|8534.9|8459|8456.2|8542.2|8539.4|8450|8447.2|17592
1642712400000|2022-01-20 21:00:00|8458|8455.2|8443.5|8440.7|8458|8455.2|8415.2|8412.4|10404
1642719600000|2022-01-20 23:00:00|8478.4|8474.4|8403.8|8401|8489.9|8483.5|8395.8|8393|6074
1642723200000|2022-01-21 00:00:00|8402.9|8400.1|8363.9|8361.1|8404.3|8401.5|8331.9|8329.1|10000
1642726800000|2022-01-21 01:00:00|8364.4|8361.6|8319.1|8316.3|8389.3|8386.5|8274.2|8271.4|20630
1642730400000|2022-01-21 02:00:00|8318.6|8315.8|8352.8|8350|8400.8|8398|8307.1|8304.3|11149
1642734000000|2022-01-21 03:00:00|8352.9|8350.1|8379.2|8376.4|8380.2|8377.4|8346.8|8344|3347
1642737600000|2022-01-21 04:00:00|8378.7|8375.9|8364.6|8361.8|8394.7|8391.9|8357.6|8354.8|3076
1642741200000|2022-01-21 05:00:00|8364.1|8361.3|8401|8398.2|8421.6|8418.8|8362.1|8359.3|5262
1642744800000|2022-01-21 06:00:00|8401.1|8398.3|8392.4|8389.6|8409.5|8406.7|8377.1|8374.3|4982
1642748400000|2022-01-21 07:00:00|8390.5|8387.7|8424.2|8421.4|8441.3|8438.5|8372.4|8369.6|7937
1642752000000|2022-01-21 08:00:00|8424.1|8421.3|8406|8403.2|8424.1|8421.3|8349.8|8347|16242
1642755600000|2022-01-21 09:00:00|8405.9|8403.1|8387.1|8384.3|8409.9|8407.1|8343.3|8340.5|11454
1642759200000|2022-01-21 10:00:00|8386.6|8383.8|8422.7|8419.9|8424.7|8421.9|8366.1|8363.3|8080
1642762800000|2022-01-21 11:00:00|8422.3|8419.5|8413.6|8410.8|8425.7|8422.9|8368.7|8365.9|8309
1642766400000|2022-01-21 12:00:00|8414.6|8411.8|8398.5|8395.7|8438|8435.2|8384.6|8381.8|10511
1642770000000|2022-01-21 13:00:00|8400.4|8397.6|8504.2|8501.4|8521.8|8519|8400.4|8397.6|39251
1642773600000|2022-01-21 14:00:00|8505.2|8502.4|8427.5|8424.7|8526|8523.2|8408.6|8405.8|58553
1642777200000|2022-01-21 15:00:00|8426.6|8423.8|8505.9|8503.1|8524.9|8522.1|8374.5|8371.7|53094
1642780800000|2022-01-21 16:00:00|8506.9|8504.1|8485.1|8482.3|8547.8|8545|8465.2|8462.4|33651
1642784400000|2022-01-21 17:00:00|8484.6|8481.8|8489.2|8486.4|8519.6|8516.8|8458.2|8455.4|21731
1642788000000|2022-01-21 18:00:00|8488.8|8486|8489|8486.2|8498|8495.2|8462.9|8460.1|23191
1642791600000|2022-01-21 19:00:00|8489.5|8486.7|8486.8|8484|8511.5|8508.7|8478.9|8476.1|27266
1642795200000|2022-01-21 20:00:00|8485.9|8483.1|8474|8471.2|8486.8|8484|8428.2|8425.4|19063
1642798800000|2022-01-21 21:00:00|8473.1|8470.3|8474.5|8470.5|8491|8488.2|8465.3|8462.5|3757
1642978800000|2022-01-23 23:00:00|8488.5|8484.5|8568.7|8565.9|8571.6|8568.8|8460.8|8458|9044
1642982400000|2022-01-24 00:00:00|8568.3|8565.5|8569.4|8566.6|8579.6|8576.8|8554.6|8551.8|5228
1642986000000|2022-01-24 01:00:00|8569|8566.2|8586.2|8583.4|8592.9|8590.1|8561.3|8558.5|6217
1642989600000|2022-01-24 02:00:00|8587|8584.2|8566.1|8563.3|8593.2|8590.4|8557.1|8554.3|4003
1642993200000|2022-01-24 03:00:00|8566|8563.2|8564.5|8561.7|8571.9|8569.1|8554.1|8551.3|3359
1642996800000|2022-01-24 04:00:00|8564|8561.2|8567.8|8565|8576.8|8574|8558.9|8556.1|2277
1643000400000|2022-01-24 05:00:00|8567.4|8564.6|8562.7|8559.9|8575.6|8572.8|8559.8|8557|1845
1643004000000|2022-01-24 06:00:00|8561.7|8558.9|8547.9|8545.1|8564.7|8561.9|8539.5|8536.7|4246
1643007600000|2022-01-24 07:00:00|8547.5|8544.7|8553|8550.2|8563.4|8560.6|8531.1|8528.3|4126
1643011200000|2022-01-24 08:00:00|8553.4|8550.6|8526.1|8523.3|8560.3|8557.5|8525.1|8522.3|7903
1643014800000|2022-01-24 09:00:00|8527|8524.2|8526.5|8523.7|8530.3|8527.5|8498.2|8495.4|9874
1643018400000|2022-01-24 10:00:00|8526.1|8523.3|8478.1|8475.3|8526.9|8524.1|8439.3|8436.5|11380
1643022000000|2022-01-24 11:00:00|8478|8475.2|8518.8|8516|8533|8530.2|8457.1|8454.3|11766
1643025600000|2022-01-24 12:00:00|8518.9|8516.1|8484.3|8481.5|8520.3|8517.5|8470.5|8467.7|11997
1643029200000|2022-01-24 13:00:00|8483.9|8481.1|8348.7|8345.9|8487.4|8484.6|8346.8|8344|35809
1643032800000|2022-01-24 14:00:00|8348.3|8345.5|8270.2|8267.4|8380.7|8377.9|8270.2|8267.4|60437
1643036400000|2022-01-24 15:00:00|8271|8268.2|8293.2|8290.4|8332.7|8329.9|8201.3|8198.5|60948
1643040000000|2022-01-24 16:00:00|8293.6|8290.8|8229.4|8226.6|8295.2|8292.4|8189.4|8186.6|49255
1643043600000|2022-01-24 17:00:00|8228.4|8225.6|8307.4|8304.6|8317.3|8314.5|8176.2|8173.4|37636
1643047200000|2022-01-24 18:00:00|8307.2|8304.4|8335.5|8332.7|8344.2|8341.4|8299.1|8296.3|30981
1643050800000|2022-01-24 19:00:00|8335.6|8332.8|8291.4|8288.6|8350.7|8347.9|8247.7|8244.9|34967
1643054400000|2022-01-24 20:00:00|8291|8288.2|8362.8|8360|8366.3|8363.5|8291|8288.2|14410
1643058000000|2022-01-24 21:00:00|8362.7|8359.9|8391.2|8388.4|8398.8|8396|8359.4|8356.6|5136
1643065200000|2022-01-24 23:00:00|8398.7|8395.9|8402.8|8400|8407.7|8404.9|8374.1|8371.3|3021
1643068800000|2022-01-25 00:00:00|8403.2|8400.4|8344.9|8342.1|8405.8|8403|8342.5|8339.7|3449
1643072400000|2022-01-25 01:00:00|8344.5|8341.7|8359.6|8356.8|8368.4|8365.6|8327.5|8324.7|8514
1643076000000|2022-01-25 02:00:00|8359.2|8356.4|8370.6|8367.8|8372.6|8369.8|8329.3|8326.5|5033
1643079600000|2022-01-25 03:00:00|8369.7|8366.9|8353.9|8351.1|8372.6|8369.8|8335.6|8332.8|4218
1643083200000|2022-01-25 04:00:00|8354|8351.2|8351.3|8348.5|8368.3|8365.5|8338.8|8336|2316
1643086800000|2022-01-25 05:00:00|8351.4|8348.6|8354.5|8351.7|8371.1|8368.3|8339|8336.2|3690
1643090400000|2022-01-25 06:00:00|8355.3|8352.5|8379.4|8376.6|8385.9|8383.1|8352.8|8350|5174
1643094000000|2022-01-25 07:00:00|8379.8|8377|8371.2|8368.4|8395.8|8393|8345.7|8342.9|8949
1643097600000|2022-01-25 08:00:00|8371.6|8368.8|8354.3|8351.5|8384.4|8381.6|8329.4|8326.6|10105
1643101200000|2022-01-25 09:00:00|8355.3|8352.5|8421.7|8418.9|8435.4|8432.6|8330.5|8327.7|17026
1643104800000|2022-01-25 10:00:00|8422|8419.2|8384.9|8382.1|8430.7|8427.9|8375.5|8372.7|8221
1643108400000|2022-01-25 11:00:00|8384|8381.2|8365.7|8362.9|8403.6|8400.8|8352|8349.2|7654
1643112000000|2022-01-25 12:00:00|8366.1|8363.3|8319.4|8316.6|8368.7|8365.9|8281.5|8278.7|16488
1643115600000|2022-01-25 13:00:00|8319.8|8317|8359.4|8356.6|8363.6|8360.8|8288|8285.2|19345
1643119200000|2022-01-25 14:00:00|8358.6|8355.8|8380.9|8378.1|8400.2|8397.4|8305.7|8302.9|66841
1643122800000|2022-01-25 15:00:00|8381|8378.2|8440.1|8437.3|8447.4|8444.6|8342.6|8339.8|62078
1643126400000|2022-01-25 16:00:00|8438.6|8435.8|8473.3|8470.5|8490.7|8487.9|8425.4|8422.6|37896
1643130000000|2022-01-25 17:00:00|8472.9|8470.1|8490.5|8487.7|8509.6|8506.8|8470.8|8468|29024
1643133600000|2022-01-25 18:00:00|8490.9|8488.1|8498.6|8495.8|8511.6|8508.8|8479.9|8477.1|20330
1643137200000|2022-01-25 19:00:00|8497.4|8494.6|8505.4|8502.6|8545.2|8542.4|8481.8|8479|45495
1643140800000|2022-01-25 20:00:00|8505.3|8502.5|8516.9|8514.1|8521.1|8518.3|8488.2|8485.4|11386
1643144400000|2022-01-25 21:00:00|8517|8514.2|8492|8489.2|8517.4|8514.6|8478.3|8475.5|6241
1643151600000|2022-01-25 23:00:00|8499.3|8496.5|8508.1|8505.3|8521.5|8518.7|8487.3|8481.3|2567
1643155200000|2022-01-26 00:00:00|8508.6|8505.8|8494.3|8491.5|8508.6|8505.8|8488.1|8484.4|1840
1643158800000|2022-01-26 01:00:00|8494.8|8492|8497.4|8494.6|8514|8511.2|8485.8|8483|3975
1643162400000|2022-01-26 02:00:00|8497.8|8495|8483.1|8480.3|8512.7|8509.9|8482.6|8479.8|3122
1643166000000|2022-01-26 03:00:00|8483.6|8480.8|8494.1|8491.3|8496.6|8493.8|8474.8|8472|4420
1643169600000|2022-01-26 04:00:00|8494.5|8491.7|8498.2|8495.4|8500.4|8497.6|8490.6|8487.8|1210
1643173200000|2022-01-26 05:00:00|8498.3|8495.5|8504.3|8501.5|8506.3|8503.5|8485.2|8482.4|2435
1643176800000|2022-01-26 06:00:00|8503.8|8501|8525.3|8522.5|8535.5|8532.7|8498.1|8495.3|6072
1643180400000|2022-01-26 07:00:00|8525.7|8522.9|8548.6|8545.8|8559.7|8556.9|8519.1|8516.3|7000
1643184000000|2022-01-26 08:00:00|8548.4|8545.6|8558|8555.2|8567.4|8564.6|8542.7|8539.9|9728
1643187600000|2022-01-26 09:00:00|8557.8|8555|8584|8581.2|8584.1|8581.3|8552.8|8550|9016
1643191200000|2022-01-26 10:00:00|8584.1|8581.3|8579.8|8577|8596|8593.2|8571.8|8569|6447
1643194800000|2022-01-26 11:00:00|8579.7|8576.9|8582|8579.2|8597.3|8594.5|8563.2|8560.4|6635
1643198400000|2022-01-26 12:00:00|8581|8578.2|8610.1|8607.3|8624.4|8621.6|8577|8574.2|12924
1643202000000|2022-01-26 13:00:00|8610.4|8607.6|8658|8655.2|8688|8685.2|8607.7|8604.9|33582
1643205600000|2022-01-26 14:00:00|8657.7|8654.9|8693.1|8690.3|8697.5|8694.7|8599.5|8596.7|38708
1643209200000|2022-01-26 15:00:00|8692.4|8689.6|8716.5|8713.7|8720.7|8717.9|8655.7|8648.8|46917
1643212800000|2022-01-26 16:00:00|8715.7|8712.9|8736|8733.2|8753.7|8750.9|8692.7|8689.9|52546
1643216400000|2022-01-26 17:00:00|8736.8|8734|8744.1|8741.3|8758.6|8755.8|8726.2|8723.4|21909
1643220000000|2022-01-26 18:00:00|8745.1|8742.3|8688.9|8684.9|8749.8|8747|8681.6|8678.8|31132
1643223600000|2022-01-26 19:00:00|8689|8685|8667|8664.2|8721.9|8719.1|8647.7|8644.9|40975
1643227200000|2022-01-26 20:00:00|8666.9|8664.1|8639.1|8636.3|8670.1|8667.3|8596.1|8593.3|22094
1643230800000|2022-01-26 21:00:00|8640.9|8638.1|8686.1|8676.1|8705.6|8702.8|8640.1|8637.3|6925
1643238000000|2022-01-26 23:00:00|8677.7|8674.9|8702.7|8699.9|8709.2|8706.4|8673.2|8670.4|2376
1643241600000|2022-01-27 00:00:00|8702.2|8699.4|8677.8|8675|8703.6|8700.8|8676.3|8673.5|2304
1643245200000|2022-01-27 01:00:00|8677.4|8674.6|8657|8654.2|8695.1|8692.3|8653.9|8651.1|9693
1643248800000|2022-01-27 02:00:00|8656.3|8653.5|8645.9|8643.1|8665.8|8663|8618.2|8615.4|8813
1643252400000|2022-01-27 03:00:00|8644.8|8642|8614.2|8611.4|8650|8647.2|8598.4|8595.6|6789
1643256000000|2022-01-27 04:00:00|8613.7|8610.9|8629.7|8626.9|8631.5|8628.7|8604.7|8601.9|2854
1643259600000|2022-01-27 05:00:00|8630.1|8627.3|8629.2|8626.4|8644.6|8641.8|8611.9|8609.1|4588
1643263200000|2022-01-27 06:00:00|8628.8|8626|8631.3|8628.5|8641.6|8638.8|8610.1|8607.3|4728
1643266800000|2022-01-27 07:00:00|8631.6|8628.8|8658.9|8656.1|8677.8|8675|8627.8|8625|6321
1643270400000|2022-01-27 08:00:00|8659.2|8656.4|8667.8|8665|8711.7|8704.4|8646|8643.2|12051
1643274000000|2022-01-27 09:00:00|8668.1|8665.3|8704.9|8702.1|8707.9|8705.1|8654.4|8651.6|8441
1643277600000|2022-01-27 10:00:00|8704.3|8701.5|8693.7|8690.9|8728.7|8725.9|8689.3|8686.5|7712
1643281200000|2022-01-27 11:00:00|8693.8|8691|8787|8784.2|8792|8789.2|8685.4|8682.6|10558
1643284800000|2022-01-27 12:00:00|8787.7|8784.9|8775.1|8772.3|8793.3|8790.5|8756.1|8753.3|12487
1643288400000|2022-01-27 13:00:00|8774.6|8771.8|8786.1|8783.3|8803.7|8800.9|8736|8733.2|24712
1643292000000|2022-01-27 14:00:00|8786|8783.2|8740.9|8738.1|8813.8|8811|8733.8|8731|44932
1643295600000|2022-01-27 15:00:00|8741.7|8738.9|8695.3|8692.5|8757|8754.2|8615.9|8613.1|55545
1643299200000|2022-01-27 16:00:00|8695|8692.2|8705|8702.2|8722.6|8719.8|8666|8663.2|32409
1643302800000|2022-01-27 17:00:00|8704.6|8701.8|8678|8675.2|8711.8|8709|8626.8|8624|29458
1643306400000|2022-01-27 18:00:00|8677.3|8674.5|8668.7|8665.9|8684.3|8681.5|8623|8620.2|21423
1643310000000|2022-01-27 19:00:00|8668|8665.2|8589.1|8586.3|8698.6|8695.8|8583.8|8581|29737
1643313600000|2022-01-27 20:00:00|8588.8|8586|8658.5|8655.7|8668.7|8665.9|8587.6|8584.8|12298
1643317200000|2022-01-27 21:00:00|8658.7|8655.9|8688.8|8686|8701.4|8698.6|8657.7|8654.9|5528
1643324400000|2022-01-27 23:00:00|8707.7|8704.9|8697.4|8694.6|8718.5|8715.7|8693.5|8690.7|2670
1643328000000|2022-01-28 00:00:00|8696.7|8693.9|8689.8|8687|8701.7|8698.9|8669.4|8666.6|2631
1643331600000|2022-01-28 01:00:00|8690.2|8687.4|8663.1|8660.3|8690.7|8687.9|8637.8|8635|7926
1643335200000|2022-01-28 02:00:00|8663.5|8660.7|8681.8|8679|8683.8|8681|8653.1|8650.3|4465
1643338800000|2022-01-28 03:00:00|8682.1|8679.3|8673.6|8670.8|8689.5|8686.7|8650.7|8647.9|4974
1643342400000|2022-01-28 04:00:00|8674.4|8671.6|8666.5|8663.7|8676.9|8674.1|8652.8|8650|2352
1643346000000|2022-01-28 05:00:00|8666.2|8663.4|8694.4|8691.6|8696.2|8693.4|8656.7|8653.9|4277
1643349600000|2022-01-28 06:00:00|8693.5|8690.7|8672.2|8669.4|8699.5|8696.7|8666.1|8663.3|5044
1643353200000|2022-01-28 07:00:00|8672|8669.2|8697.5|8694.7|8702.4|8699.6|8662.1|8659.3|5331
1643356800000|2022-01-28 08:00:00|8697.8|8695|8656|8653.2|8707.5|8704.7|8640.4|8637.6|11890
1643360400000|2022-01-28 09:00:00|8656.3|8653.5|8667|8664.2|8687.6|8684.8|8625.8|8623|11106
1643364000000|2022-01-28 10:00:00|8666.9|8664.1|8648|8645.2|8676|8673.2|8621.4|8618.6|8831
1643367600000|2022-01-28 11:00:00|8647.6|8644.8|8686.6|8683.8|8689.9|8687.1|8632.7|8629.9|9085
1643371200000|2022-01-28 12:00:00|8687|8684.2|8690.2|8687.4|8703.8|8701|8668.7|8665.9|9545
1643374800000|2022-01-28 13:00:00|8689.9|8687.1|8780.3|8777.5|8790.9|8788.1|8687.9|8685.1|30703
1643378400000|2022-01-28 14:00:00|8781|8778.2|8828.6|8825.8|8832.1|8829.3|8758.9|8756.1|42988
1643382000000|2022-01-28 15:00:00|8828.9|8826.1|8726.5|8723.7|8836.6|8833.8|8717.8|8715|48237
1643385600000|2022-01-28 16:00:00|8728|8725.2|8732.8|8730|8772.3|8769.5|8693.6|8690.8|40109
1643389200000|2022-01-28 17:00:00|8734|8731.2|8648.4|8645.6|8742.8|8740|8600.4|8597.6|37353
1643392800000|2022-01-28 18:00:00|8648.1|8645.3|8665.6|8662.8|8700.5|8697.7|8646.7|8643.9|23440
1643396400000|2022-01-28 19:00:00|8664.6|8661.8|8653.2|8650.4|8677.4|8674.6|8612.8|8610|32193
1643400000000|2022-01-28 20:00:00|8653|8650.2|8677.6|8674.8|8678.6|8675.8|8639.1|8636.3|8668
1643403600000|2022-01-28 21:00:00|8677.8|8675|8685.9|8681.9|8691.9|8689|8673.8|8671|2928
1643583600000|2022-01-30 23:00:00|8709.9|8707.1|8718.9|8716.1|8725.5|8722.7|8696.2|8692.5|5419
1643587200000|2022-01-31 00:00:00|8718.7|8715.9|8732|8729.2|8738.7|8735.9|8706.8|8704|3089
1643590800000|2022-01-31 01:00:00|8732.2|8729.4|8744.1|8741.3|8757.1|8754.3|8731.4|8728.6|4318
1643594400000|2022-01-31 02:00:00|8744.7|8741.9|8743.9|8741.1|8755|8752.2|8736.8|8734|2299
1643598000000|2022-01-31 03:00:00|8742.9|8740.1|8732.1|8729.3|8743.9|8741.1|8723.2|8720.4|2647
1643601600000|2022-01-31 04:00:00|8731.9|8729.1|8721.1|8718.3|8744.7|8741.9|8720.9|8718.1|3422
1643605200000|2022-01-31 05:00:00|8720.9|8718.1|8724.6|8721.8|8728.9|8726.1|8714.9|8712.1|2009
1643608800000|2022-01-31 06:00:00|8724.9|8722.1|8732.5|8729.7|8736.9|8734.1|8716|8713.2|1912
1643612400000|2022-01-31 07:00:00|8733.2|8730.4|8717.5|8714.7|8740.2|8737.4|8714.5|8711.7|3327
1643616000000|2022-01-31 08:00:00|8717.2|8714.4|8718.8|8716|8728.3|8725.5|8687.3|8684.5|7608
1643619600000|2022-01-31 09:00:00|8718.5|8715.7|8688|8685.2|8719.3|8716.5|8669.7|8666.9|6696
1643623200000|2022-01-31 10:00:00|8687.7|8684.9|8705.9|8703.1|8721.8|8719|8663.2|8660.4|10446
1643626800000|2022-01-31 11:00:00|8706.2|8703.4|8655.7|8652.9|8713.7|8710.9|8637.2|8634.4|7861
1643630400000|2022-01-31 12:00:00|8655.9|8653.1|8668.8|8666|8684.8|8682|8624.5|8621.7|11172
1643634000000|2022-01-31 13:00:00|8668.6|8665.8|8690|8687.2|8699.3|8696.5|8646.5|8643.7|14446
1643637600000|2022-01-31 14:00:00|8689.4|8686.6|8628.4|8625.6|8707|8704.2|8607.6|8604.8|34669
1643641200000|2022-01-31 15:00:00|8628.6|8625.8|8668.6|8665.8|8672.4|8669.6|8577|8574.2|34222
1643644800000|2022-01-31 16:00:00|8668|8665.2|8670|8667.2|8697.1|8694.3|8648.5|8645.7|25649
1643648400000|2022-01-31 17:00:00|8670.5|8667.7|8717.4|8714.6|8730.7|8727.9|8661.7|8658.9|17958
1643652000000|2022-01-31 18:00:00|8717.1|8714.3|8719.2|8716.4|8744.9|8742.1|8697.5|8694.7|32016
1643655600000|2022-01-31 19:00:00|8718.7|8715.9|8745.3|8742.5|8755.2|8752.4|8713.2|8710.4|39640
1643659200000|2022-01-31 20:00:00|8745|8742.2|8761.7|8758.9|8767.6|8764.8|8740.5|8737.7|8818
1643662800000|2022-01-31 21:00:00|8761.4|8758.6|8743.6|8740.8|8766.3|8763.5|8738.4|8735.6|6160
1643670000000|2022-01-31 23:00:00|8746.3|8742.3|8766.1|8763.3|8771.2|8768.4|8742.3|8738.3|2294
1643673600000|2022-02-01 00:00:00|8766.6|8763.8|8774.6|8771.8|8776.8|8774|8758|8755.2|2082
1643677200000|2022-02-01 01:00:00|8774.4|8771.6|8747.9|8745.1|8783.3|8780.5|8743.1|8740.3|3932
1643680800000|2022-02-01 02:00:00|8747.7|8744.9|8758.9|8756.1|8766.6|8763.8|8747.7|8744.9|2116
1643684400000|2022-02-01 03:00:00|8758.6|8755.8|8766.6|8763.8|8766.7|8763.9|8753.9|8751.1|1722
1643688000000|2022-02-01 04:00:00|8766.9|8764.1|8777.4|8774.6|8777.4|8774.6|8763.8|8761|1334
1643691600000|2022-02-01 05:00:00|8776.8|8774|8772.2|8769.4|8780.4|8777.6|8769.6|8766.8|1501
1643695200000|2022-02-01 06:00:00|8771.4|8768.6|8755.6|8752.8|8777.9|8775.1|8752.4|8749.6|2118
1643698800000|2022-02-01 07:00:00|8755.4|8752.6|8729.1|8726.3|8770.3|8767.5|8722.6|8719.8|4871
1643702400000|2022-02-01 08:00:00|8729.4|8726.6|8739.4|8736.6|8765.4|8762.6|8728.3|8725.5|8251
1643706000000|2022-02-01 09:00:00|8740.7|8737.9|8646.3|8643.5|8741.4|8738.6|8630|8627.2|15758
1643709600000|2022-02-01 10:00:00|8646.9|8644.1|8717.4|8714.6|8721|8718.2|8629.1|8626.3|11052
1643713200000|2022-02-01 11:00:00|8717.7|8714.9|8708.8|8706|8756.2|8753.4|8708.4|8705.6|9870
1643716800000|2022-02-01 12:00:00|8709.4|8706.6|8695.2|8692.4|8717.6|8714.8|8674.7|8671.9|9262
1643720400000|2022-02-01 13:00:00|8695.7|8692.9|8649.7|8646.9|8703.7|8700.9|8645.7|8642.9|18335
1643724000000|2022-02-01 14:00:00|8649|8646.2|8680.1|8677.3|8689.7|8686.9|8582.9|8580.1|45617
1643727600000|2022-02-01 15:00:00|8680.4|8677.6|8746.8|8744|8755.5|8752.7|8661|8658.2|39463
1643731200000|2022-02-01 16:00:00|8746.2|8743.4|8719.8|8717|8808.6|8805.8|8664.8|8662|46221
1643734800000|2022-02-01 17:00:00|8720.1|8717.3|8727.8|8725|8728.3|8725.5|8680.9|8678.1|18993
1643738400000|2022-02-01 18:00:00|8727.2|8724.4|8713.8|8711|8727.2|8724.4|8684.8|8682|15148
1643742000000|2022-02-01 19:00:00|8714.3|8711.5|8714.8|8712|8751|8748.2|8700.4|8697.6|34325
1643745600000|2022-02-01 20:00:00|8715|8712.2|8765.1|8762.3|8765.4|8762.6|8714.3|8711.5|6461
1643749200000|2022-02-01 21:00:00|8765.4|8762.6|8757.5|8753.5|8766.9|8763.1|8738|8733.9|3702
1643756400000|2022-02-01 23:00:00|8759.8|8755.8|8755.2|8752.4|8762.5|8756.6|8748|8745.2|1053
1643760000000|2022-02-02 00:00:00|8754.9|8752.1|8774.2|8771.4|8783.3|8780.5|8754.2|8751.4|2214
1643763600000|2022-02-02 01:00:00|8774.7|8771.9|8774.7|8771.9|8791.2|8788.4|8764|8761.2|3613
1643767200000|2022-02-02 02:00:00|8774.5|8771.7|8753|8750.2|8777.4|8774.6|8744.5|8741.7|2522
1643770800000|2022-02-02 03:00:00|8752.7|8749.9|8758|8755.2|8758|8755.2|8747.9|8745.1|1127
1643774400000|2022-02-02 04:00:00|8757.7|8754.9|8770.7|8767.9|8772.8|8770|8757.7|8754.9|1480
1643778000000|2022-02-02 05:00:00|8771|8768.2|8765.5|8762.7|8776.3|8773.5|8763.5|8760.7|1515
1643781600000|2022-02-02 06:00:00|8765.8|8763|8752.8|8750|8769.5|8766.7|8751|8748.2|2017
1643785200000|2022-02-02 07:00:00|8752.5|8749.7|8749.3|8746.5|8771.6|8768.8|8739.8|8737|3130
1643788800000|2022-02-02 08:00:00|8749.5|8746.7|8756.3|8753.5|8763.8|8761|8712.7|8709.9|9531
1643792400000|2022-02-02 09:00:00|8756.8|8754|8738.6|8735.8|8796.6|8791.7|8738.6|8735.8|9627
1643796000000|2022-02-02 10:00:00|8739.6|8736.8|8763.6|8760.8|8773.9|8771.1|8713|8710.2|9555
1643799600000|2022-02-02 11:00:00|8763.4|8760.6|8741.3|8738.5|8763.9|8761.1|8703.7|8700.9|9111
1643803200000|2022-02-02 12:00:00|8740.8|8738|8837.9|8835.1|8839.9|8837.1|8720.7|8717.9|17310
1643806800000|2022-02-02 13:00:00|8837.6|8834.8|8854.1|8851.3|8887.4|8884.6|8826.2|8823.4|29948
1643810400000|2022-02-02 14:00:00|8853.4|8850.6|8696.5|8693.7|8859.6|8856.8|8695.5|8692.7|50319
1643814000000|2022-02-02 15:00:00|8697.2|8694.4|8724.4|8721.6|8748|8745.2|8656.1|8653.3|63477
1643817600000|2022-02-02 16:00:00|8725.4|8722.6|8703.4|8700.6|8729.9|8727.1|8636.8|8634|50920
1643821200000|2022-02-02 17:00:00|8702.9|8700.1|8692.4|8689.6|8723.9|8721.1|8664.5|8661.7|22102
1643824800000|2022-02-02 18:00:00|8692.2|8689.4|8754.2|8751.4|8766.8|8764|8690.4|8687.6|27263
1643828400000|2022-02-02 19:00:00|8753.7|8750.9|8753|8750.2|8764|8761.2|8724.4|8721.6|30753
1643832000000|2022-02-02 20:00:00|8753.3|8750.5|8753.8|8751|8761.3|8758.5|8749.7|8746.9|5425
1643835600000|2022-02-02 21:00:00|8753.3|8750.5|8724.6|8721.8|8758.5|8755.7|8713.9|8711.1|6136
1643842800000|2022-02-02 23:00:00|8715|8705|8689.7|8686.9|8721.7|8718.6|8682.7|8679.9|2110
1643846400000|2022-02-03 00:00:00|8689.4|8686.6|8697.4|8694.6|8700.6|8697.8|8686.7|8683.9|1636
1643850000000|2022-02-03 01:00:00|8697.9|8695.1|8690.7|8687.9|8703.4|8700.6|8684.8|8682|2984
1643853600000|2022-02-03 02:00:00|8690.5|8687.7|8698|8695.2|8699.3|8696.5|8682.5|8679.7|1570
1643857200000|2022-02-03 03:00:00|8697|8694.2|8708.3|8705.5|8716.2|8713.4|8697|8694.2|1932
1643860800000|2022-02-03 04:00:00|8708.1|8705.3|8714.1|8711.3|8721.5|8718.7|8707.3|8704.5|1384
1643864400000|2022-02-03 05:00:00|8714.3|8711.5|8702.9|8700.1|8717.3|8714.5|8700.4|8697.6|1054
1643868000000|2022-02-03 06:00:00|8702.6|8699.8|8701.9|8699.1|8706.4|8703.6|8688.6|8685.8|1918
1643871600000|2022-02-03 07:00:00|8701.7|8698.9|8723.4|8720.6|8728.6|8725.8|8697.7|8694.9|5269
1643875200000|2022-02-03 08:00:00|8723.2|8720.4|8696.7|8693.9|8735.1|8732.3|8692.5|8689.7|8873
1643878800000|2022-02-03 09:00:00|8697.2|8694.4|8659.8|8657|8700.7|8697.9|8644.1|8641.3|10959
1643882400000|2022-02-03 10:00:00|8659.3|8656.5|8611.6|8608.8|8672.4|8669.6|8610.4|8607.6|16686
1643886000000|2022-02-03 11:00:00|8612.1|8609.3|8630.6|8627.8|8641.6|8638.8|8598.6|8595.8|10285
1643889600000|2022-02-03 12:00:00|8630.9|8628.1|8649.1|8646.3|8651.4|8648.6|8614|8611.2|10201
1643893200000|2022-02-03 13:00:00|8648.6|8645.8|8662.6|8659.8|8675.2|8672.4|8616.6|8613.8|17564
1643896800000|2022-02-03 14:00:00|8662.9|8660.1|8656.3|8653.5|8738.2|8735.4|8654.3|8651.5|42420
1643900400000|2022-02-03 15:00:00|8656|8653.2|8773|8770.2|8774|8771.2|8654|8651.2|50493
1643904000000|2022-02-03 16:00:00|8773.7|8770.9|8798.5|8795.7|8808.9|8806.1|8745|8742.2|35226
1643907600000|2022-02-03 17:00:00|8798.7|8795.9|8780.7|8777.9|8808.9|8806.1|8762.5|8759.7|23853
1643911200000|2022-02-03 18:00:00|8781.4|8778.6|8922|8919.2|8933.1|8930.3|8762.7|8759.9|60163
1643914800000|2022-02-03 19:00:00|8922.3|8919.5|8926.2|8923.4|8942.7|8939.9|8902.9|8900.1|50676
1643918400000|2022-02-03 20:00:00|8926|8923.2|8906.7|8903.9|8937.7|8934.9|8906.7|8903.9|8824
1643922000000|2022-02-03 21:00:00|8907|8904.2|8921.7|8918.9|8947.6|8944.8|8897.7|8894.9|7150
1643929200000|2022-02-03 23:00:00|8926.3|8916.3|8916.4|8913.6|8928.5|8925.7|8909.2|8906.4|1696
1643932800000|2022-02-04 00:00:00|8915.9|8913.1|8958.1|8955.3|8965.1|8962.3|8907.8|8905|4164
1643936400000|2022-02-04 01:00:00|8957.6|8954.8|8968.2|8965.4|8986.3|8983.5|8946|8943.2|6043
1643940000000|2022-02-04 02:00:00|8968.5|8965.7|8990|8987.2|8996.8|8994|8968.2|8965.4|3552
1643943600000|2022-02-04 03:00:00|8990.2|8987.4|8981.2|8978.4|8991.6|8988.8|8980.2|8977.4|2104
1643947200000|2022-02-04 04:00:00|8981.5|8978.7|8985.4|8982.6|8995.3|8992.5|8977|8974.2|1986
1643950800000|2022-02-04 05:00:00|8985.7|8982.9|8977.2|8974.4|8995.1|8992.3|8977.2|8974.4|2518
1643954400000|2022-02-04 06:00:00|8976.9|8974.1|8967.4|8964.6|8979.4|8976.6|8959.6|8956.8|3648
1643958000000|2022-02-04 07:00:00|8967.6|8964.8|8975.4|8972.6|8992.1|8989.3|8959.2|8956.4|5698
1643961600000|2022-02-04 08:00:00|8975.6|8972.8|9052.3|9049.5|9056.3|9053.5|8970.9|8968.1|15227
1643965200000|2022-02-04 09:00:00|9052.6|9049.8|9048|9045.2|9084.7|9081.9|9023.7|9020.9|14997
1643968800000|2022-02-04 10:00:00|9048.2|9045.4|9061.2|9058.4|9074.1|9071.3|9045.6|9042.8|9322
1643972400000|2022-02-04 11:00:00|9060.7|9057.9|9107.2|9104.4|9116.4|9113.6|9034.7|9031.9|14198
1643976000000|2022-02-04 12:00:00|9107.4|9104.6|9097.9|9095.1|9126.8|9121.4|9083.2|9080.4|16996
1643979600000|2022-02-04 13:00:00|9097.6|9094.8|9120.2|9117.4|9123.8|9121|9070.4|9067.6|25740
1643983200000|2022-02-04 14:00:00|9119.2|9116.4|9172|9169.2|9174.8|9172|9059.3|9056.5|53166
1643986800000|2022-02-04 15:00:00|9172.5|9169.7|9148.8|9146|9197|9194.2|9108.2|9105.4|42095
1643990400000|2022-02-04 16:00:00|9148.6|9145.8|9151.9|9149.1|9169.2|9166.4|9101.6|9098.8|30791
1643994000000|2022-02-04 17:00:00|9152.9|9150.1|9119.6|9116.8|9163.5|9160.7|9118.9|9116.1|18168
1643997600000|2022-02-04 18:00:00|9120.3|9117.5|9149.9|9147.1|9160.8|9158|9114.6|9111.8|17237
1644001200000|2022-02-04 19:00:00|9150.2|9147.4|9129.8|9127|9158.8|9156|9090|9087.2|33181
1644004800000|2022-02-04 20:00:00|9129.6|9126.8|9114.2|9111.4|9140.9|9138.1|9094.4|9091.6|8562
1644008400000|2022-02-04 21:00:00|9114|9111.2|9086.3|9082.3|9116.2|9113.4|9071|9068.2|5365
1644188400000|2022-02-06 23:00:00|9060.8|9058|9073.3|9070.5|9094.7|9088.3|9028.9|9025.5|15546
1644192000000|2022-02-07 00:00:00|9073|9070.2|9044.4|9041.6|9075|9072.2|9043.2|9040.4|4190
1644195600000|2022-02-07 01:00:00|9044.1|9041.3|9144.3|9141.5|9161.6|9158.8|9043.5|9040.7|14806
1644199200000|2022-02-07 02:00:00|9144.5|9141.7|9065.5|9062.7|9146.8|9144|9040.5|9037.7|16870
1644202800000|2022-02-07 03:00:00|9065.8|9063|9094.8|9092|9119.4|9116.6|9063|9060.2|8740
1644206400000|2022-02-07 04:00:00|9094.6|9091.8|9111.3|9108.5|9116.2|9113.4|9089.6|9086.8|2488
1644210000000|2022-02-07 05:00:00|9111.1|9108.3|9097.4|9094.6|9118.8|9116|9089.5|9086.7|3047
1644213600000|2022-02-07 06:00:00|9097.2|9094.4|9113.5|9110.7|9125.7|9122.5|9085.8|9083|5273
1644217200000|2022-02-07 07:00:00|9114|9111.2|9076.6|9073.8|9119.2|9116.4|9038.9|9036.1|8036
1644220800000|2022-02-07 08:00:00|9076.2|9073.4|9024.7|9021.9|9076.3|9073.5|9003.8|9001|14702
1644224400000|2022-02-07 09:00:00|9024.1|9021.3|8998.5|8995.7|9024.7|9021.9|8967.9|8965.1|15798
1644228000000|2022-02-07 10:00:00|8998.2|8995.4|9016.6|9013.8|9036.7|9033.9|8978.8|8976|9706
1644231600000|2022-02-07 11:00:00|9016.2|9013.4|9041.7|9038.9|9054.8|9052|9001.7|8998.9|9708
1644235200000|2022-02-07 12:00:00|9042|9039.2|9027.4|9024.6|9065.6|9062.8|9027.4|9024.6|10463
1644238800000|2022-02-07 13:00:00|9027.2|9024.4|9105.5|9102.7|9117.8|9115|9002|8999.2|31412
1644242400000|2022-02-07 14:00:00|9105.8|9103|9015.8|9013|9105.8|9103|9000.1|8997.3|53449
1644246000000|2022-02-07 15:00:00|9015.6|9012.8|9055.7|9052.9|9059.7|9056.9|8998.4|8995.6|41552
1644249600000|2022-02-07 16:00:00|9055.8|9053|9036.8|9034|9088.9|9086.1|9013.8|9011|40142
1644253200000|2022-02-07 17:00:00|9036.6|9033.8|9017.5|9014.7|9046.6|9043.8|9017.2|9014.4|15998
1644256800000|2022-02-07 18:00:00|9017.3|9014.5|9014.3|9011.5|9024.8|9022|8994.3|8991.5|21706
1644260400000|2022-02-07 19:00:00|9013.8|9011|9035.8|9033|9040.8|9038|9010.2|9007.4|40382
1644264000000|2022-02-07 20:00:00|9035.4|9032.6|9035.6|9032.8|9052.3|9049.5|9032.4|9029.6|7183
1644267600000|2022-02-07 21:00:00|9035.4|9032.6|9059.3|9056.5|9065.7|9062.9|9034.6|9031.8|2509
1644274800000|2022-02-07 23:00:00|9059.9|9049.9|9036.7|9033.9|9059.9|9054.7|9024.3|9021.5|1695
1644278400000|2022-02-08 00:00:00|9036.9|9034.1|9031|9028.2|9038.7|9035.9|9011.8|9009|2194
1644282000000|2022-02-08 01:00:00|9031.5|9028.7|9014.1|9011.3|9045.8|9043|8987|8984.2|7554
1644285600000|2022-02-08 02:00:00|9014.8|9012|9027.9|9025.1|9030.3|9027.5|9003.4|9000.6|3329
1644289200000|2022-02-08 03:00:00|9028.6|9025.8|9021.5|9018.7|9031.4|9028.6|9010.5|9007.7|2621
1644292800000|2022-02-08 04:00:00|9022|9019.2|9020.8|9018|9026.3|9023.5|9000.9|8998.1|2104
1644296400000|2022-02-08 05:00:00|9020.5|9017.7|9044.1|9041.3|9059.3|9056.5|9005.2|9002.4|3806
1644300000000|2022-02-08 06:00:00|9043.9|9041.1|9030.1|9027.3|9052.2|9049.4|9029.7|9026.9|2936
1644303600000|2022-02-08 07:00:00|9029.7|9026.9|8978.3|8975.5|9039.7|9036.9|8953.6|8950.8|8184
1644307200000|2022-02-08 08:00:00|8978.5|8975.7|8964|8961.2|8982.9|8980.1|8947.1|8944.3|12441
1644310800000|2022-02-08 09:00:00|8964.7|8961.9|8970.9|8968.1|9006.9|9004.1|8960.9|8958.1|10607
1644314400000|2022-02-08 10:00:00|8970.4|8967.6|8868.5|8865.7|8970.4|8967.6|8799.4|8796.6|30049
1644318000000|2022-02-08 11:00:00|8868.7|8865.9|8881.6|8878.8|8884|8881.2|8841.5|8838.7|11610
1644321600000|2022-02-08 12:00:00|8880.6|8877.8|8854.8|8852|8892.9|8890.1|8836.9|8834.1|16495
1644325200000|2022-02-08 13:00:00|8854.6|8851.8|8867.2|8864.4|8916.7|8913.9|8850.5|8847.7|23089
1644328800000|2022-02-08 14:00:00|8866.9|8864.1|8828.8|8826|8923.1|8920.3|8816.2|8813.4|46465
1644332400000|2022-02-08 15:00:00|8829.1|8826.3|8783.7|8780.9|8879|8876.2|8762.4|8759.6|44278
1644336000000|2022-02-08 16:00:00|8783.4|8780.6|8794.5|8791.7|8832.4|8829.6|8753.9|8751.1|36465
1644339600000|2022-02-08 17:00:00|8792.8|8790|8871.5|8868.7|8879.3|8876.5|8785|8782.2|27903
1644343200000|2022-02-08 18:00:00|8872.8|8870|8876.8|8874|8889|8886.2|8840.4|8837.6|19130
1644346800000|2022-02-08 19:00:00|8876.5|8873.7|8827.3|8824.5|8899.6|8896.8|8804.1|8801.3|46622
1644350400000|2022-02-08 20:00:00|8828.3|8825.5|8866|8863.2|8870.7|8867.9|8822.2|8819.4|7423
1644354000000|2022-02-08 21:00:00|8866.4|8863.6|8877.8|8873.8|8897.3|8890.6|8847.3|8844.5|4592
1644361200000|2022-02-08 23:00:00|8885.6|8881.6|8883.3|8880.5|8887.8|8885|8865.7|8862.9|1853
1644364800000|2022-02-09 00:00:00|8882.8|8880|8861.3|8858.5|8887.9|8885.1|8861.3|8858.5|1475
1644368400000|2022-02-09 01:00:00|8860.9|8858.1|8844.3|8841.5|8868.2|8865.4|8842.5|8839.7|3842
1644372000000|2022-02-09 02:00:00|8843.9|8841.1|8844.6|8841.8|8862.9|8860.1|8838.7|8835.9|3295
1644375600000|2022-02-09 03:00:00|8844.1|8841.3|8867.2|8864.4|8871.2|8868.4|8843.2|8840.4|2752
1644379200000|2022-02-09 04:00:00|8867.1|8864.3|8874|8871.2|8878.6|8875.8|8865|8862.2|1568
1644382800000|2022-02-09 05:00:00|8874.1|8871.3|8850.6|8847.8|8881.7|8878.9|8847.4|8844.6|3144
1644386400000|2022-02-09 06:00:00|8850.4|8847.6|8816.4|8813.6|8856.5|8853.7|8804.4|8801.6|4050
1644390000000|2022-02-09 07:00:00|8815.9|8813.1|8773.1|8770.3|8827.3|8824.5|8762.3|8759.5|7611
1644393600000|2022-02-09 08:00:00|8773|8770.2|8854.5|8851.7|8873.5|8870.7|8770.8|8768|13099
1644397200000|2022-02-09 09:00:00|8854.7|8851.9|8802.5|8799.7|8872.9|8870.1|8783.1|8780.3|11746
1644400800000|2022-02-09 10:00:00|8801.5|8798.7|8785.6|8782.8|8835.9|8833.1|8784.8|8782|7539
1644404400000|2022-02-09 11:00:00|8784.6|8781.8|8797.8|8795|8808.1|8805.3|8775.9|8773.1|8455
1644408000000|2022-02-09 12:00:00|8796.9|8794.1|8810.3|8807.5|8819.7|8816.9|8782.1|8779.3|11486
1644411600000|2022-02-09 13:00:00|8811|8808.2|8840.9|8838.1|8859|8856.2|8752.4|8749.6|35898
1644415200000|2022-02-09 14:00:00|8840.7|8837.9|8877.6|8874.8|8884.7|8881.9|8832.7|8829.9|29375
1644418800000|2022-02-09 15:00:00|8877.2|8874.4|8905.4|8902.6|8957.2|8954.4|8863.7|8860.9|42255
1644422400000|2022-02-09 16:00:00|8906.4|8903.6|8819.1|8816.3|8946.6|8943.8|8817.7|8814.9|49812
1644426000000|2022-02-09 17:00:00|8818.7|8815.9|8844.4|8841.6|8885.5|8882.7|8809.4|8806.6|26357
1644429600000|2022-02-09 18:00:00|8844|8841.2|8873.6|8870.8|8885.2|8882.4|8822.9|8820.1|23545
1644433200000|2022-02-09 19:00:00|8873.9|8871.1|8870.7|8867.9|8917.7|8914.9|8860|8857.2|39869
1644436800000|2022-02-09 20:00:00|8870.3|8867.5|8915.7|8912.9|8919.2|8916.4|8870.2|8867.4|9896
1644440400000|2022-02-09 21:00:00|8915.2|8912.4|8910.4|8907.6|8923|8920.2|8905.6|8902.8|4676
1644447600000|2022-02-09 23:00:00|8912.1|8902.1|8913.6|8910.8|8914.8|8912|8903|8899.7|777
1644451200000|2022-02-10 00:00:00|8913.5|8910.7|8912.9|8910.1|8924.7|8921.9|8910.4|8907.6|1345
1644454800000|2022-02-10 01:00:00|8913|8910.2|8893.1|8890.3|8913.5|8910.7|8871.8|8869|3798
1644458400000|2022-02-10 02:00:00|8892.7|8889.9|8876|8873.2|8893.7|8890.9|8857|8854.2|4375
1644462000000|2022-02-10 03:00:00|8876.5|8873.7|8878.6|8875.8|8880.2|8877.4|8867|8864.2|1299
1644465600000|2022-02-10 04:00:00|8878.4|8875.6|8886.5|8883.7|8891.7|8888.9|8876.9|8874.1|1472
1644469200000|2022-02-10 05:00:00|8886.4|8883.6|8859.1|8856.3|8888.7|8885.9|8848.1|8845.3|2575
1644472800000|2022-02-10 06:00:00|8859.5|8856.7|8864.5|8861.7|8870.2|8867.4|8852|8849.2|2466
1644476400000|2022-02-10 07:00:00|8864.8|8862|8899.9|8897.1|8904.3|8901.5|8848.3|8845.5|4957
1644480000000|2022-02-10 08:00:00|8900.2|8897.4|8902.4|8899.6|8935.5|8932.7|8895.9|8893.1|9828
1644483600000|2022-02-10 09:00:00|8902.7|8899.9|8911.8|8909|8950.3|8947.5|8898.8|8896|11320
1644487200000|2022-02-10 10:00:00|8912.1|8909.3|8937.1|8934.3|8944.7|8941.9|8874.8|8872|9825
1644490800000|2022-02-10 11:00:00|8936.7|8933.9|8951.8|8949|8991.9|8989.1|8935.7|8932.9|13581
1644494400000|2022-02-10 12:00:00|8951.7|8948.9|8948.1|8945.3|8977.1|8974.3|8930.8|8928|10289
1644498000000|2022-02-10 13:00:00|8948.5|8945.7|8912.5|8909.7|8982|8979.2|8903.6|8900.8|32107
1644501600000|2022-02-10 14:00:00|8912.2|8909.4|8972|8969.2|9004.4|9001.6|8817.3|8814.5|64038
1644505200000|2022-02-10 15:00:00|8972.5|8969.7|9017.2|9014.4|9044|9041.2|8971.4|8968.6|35695
1644508800000|2022-02-10 16:00:00|9017.5|9014.7|9051.4|9048.6|9063.2|9060.4|8993.1|8990.3|43509
1644512400000|2022-02-10 17:00:00|9052|9049.2|8971.9|8969.1|9053.6|9050.8|8952|8949.2|29463
1644516000000|2022-02-10 18:00:00|8970.9|8968.1|8888.3|8885.5|8973.6|8970.8|8855.4|8852.6|42712
1644519600000|2022-02-10 19:00:00|8889.3|8886.5|8891.7|8888.9|8904.5|8901.7|8849.3|8846.5|44250
1644523200000|2022-02-10 20:00:00|8891.8|8889|8906.4|8903.6|8915.3|8912.5|8873.9|8871.1|10694
1644526800000|2022-02-10 21:00:00|8906.5|8903.7|8897.9|8895.1|8907.6|8904.8|8884.2|8881.4|3025
1644534000000|2022-02-10 23:00:00|8888.4|8885.6|8889|8886.2|8906.7|8903.9|8887.6|8884.8|1479
1644537600000|2022-02-11 00:00:00|8889.7|8886.9|8869.4|8866.6|8892.6|8889.8|8862.2|8859.4|1750
1644541200000|2022-02-11 01:00:00|8872.3|8869.5|8853.5|8850.7|8880.5|8877.7|8840.7|8837.9|5566
1644544800000|2022-02-11 02:00:00|8853.1|8850.3|8894.8|8892|8900.5|8897.7|8849|8846.2|3990
1644548400000|2022-02-11 03:00:00|8894.7|8891.9|8868.7|8865.9|8895.9|8893.1|8865.3|8862.5|2609
1644552000000|2022-02-11 04:00:00|8868.3|8865.5|8863.7|8860.9|8879.4|8876.6|8855.8|8853|1657
1644555600000|2022-02-11 05:00:00|8863.6|8860.8|8839.8|8837|8863.7|8860.9|8834.3|8831.5|3222
1644559200000|2022-02-11 06:00:00|8839.7|8836.9|8820.9|8818.1|8842.8|8840|8812.3|8809.5|4930
1644562800000|2022-02-11 07:00:00|8820.8|8818|8872.6|8869.8|8879.6|8876.8|8814.8|8812|5570
1644566400000|2022-02-11 08:00:00|8871.6|8868.8|8885.5|8882.7|8907.5|8904.7|8848.4|8845.6|11161
1644570000000|2022-02-11 09:00:00|8886.1|8883.3|8923.6|8920.8|8936.3|8933.5|8884.3|8881.5|10662
1644573600000|2022-02-11 10:00:00|8924|8921.2|8946|8943.2|8948.5|8945.7|8905.1|8902.3|8603
1644577200000|2022-02-11 11:00:00|8945.5|8942.7|8967.8|8965|8982.3|8979.5|8929.7|8926.9|9077
1644580800000|2022-02-11 12:00:00|8968|8965.2|8991.2|8988.4|9019.1|9016.3|8968|8965.2|11875
1644584400000|2022-02-11 13:00:00|8991.1|8988.3|8998.4|8995.6|9021|9018.2|8967.3|8964.5|22956
1644588000000|2022-02-11 14:00:00|8998|8995.2|8977.7|8974.9|8999.4|8996.6|8950.1|8947.3|30028
1644591600000|2022-02-11 15:00:00|8977.9|8975.1|9044.4|9041.6|9047.8|9045|8977.9|8975.1|31908
1644595200000|2022-02-11 16:00:00|9044|9041.2|9028.8|9026|9072.9|9070.1|9013.8|9011|33117
1644598800000|2022-02-11 17:00:00|9028.7|9025.9|9074.2|9071.4|9101.9|9099.1|9009.7|9006.9|29777
1644602400000|2022-02-11 18:00:00|9074.7|9071.9|9261.2|9258.4|9314.7|9311.9|9060.1|9057.3|87395
1644606000000|2022-02-11 19:00:00|9260.8|9258|9212.7|9209.9|9271.9|9269.1|9143.4|9140.6|85586
1644609600000|2022-02-11 20:00:00|9212.8|9210|9234.9|9232.1|9242.1|9239.3|9185|9182.2|14735
1644613200000|2022-02-11 21:00:00|9234.7|9231.9|9238.7|9228.7|9283.1|9280.3|9224.1|9221.3|9539
1644793200000|2022-02-13 23:00:00|9247.5|9243.5|9278.5|9275.7|9283.3|9280.5|9192.7|9185.7|8302
1644796800000|2022-02-14 00:00:00|9278.4|9275.6|9297.9|9295.1|9330.1|9326.7|9261.6|9258.8|6524
1644800400000|2022-02-14 01:00:00|9297.4|9294.6|9301.6|9298.8|9335.6|9332.8|9261.3|9258.5|9340
1644804000000|2022-02-14 02:00:00|9301.5|9298.7|9308.8|9306|9319.6|9316.8|9283.4|9280.6|4137
1644807600000|2022-02-14 03:00:00|9308.7|9305.9|9284.5|9281.7|9313.2|9310.4|9280.9|9278.1|3559
1644811200000|2022-02-14 04:00:00|9284|9281.2|9284.5|9281.7|9287|9284.2|9272.5|9269.7|2116
1644814800000|2022-02-14 05:00:00|9284|9281.2|9286.8|9284|9310.5|9307.7|9278.8|9276|3889
1644818400000|2022-02-14 06:00:00|9287.3|9284.5|9286.6|9283.8|9294.1|9291.3|9250|9247.2|4730
1644822000000|2022-02-14 07:00:00|9286.5|9283.7|9287.8|9285|9299.9|9297.1|9241.5|9238.7|6893
1644825600000|2022-02-14 08:00:00|9287.3|9284.5|9153.7|9150.9|9287.3|9284.5|9126.4|9123.6|25932
1644829200000|2022-02-14 09:00:00|9153.8|9151|9133.2|9130.4|9187.3|9184.5|9103.2|9100.4|15236
1644832800000|2022-02-14 10:00:00|9133.3|9130.5|9179.5|9176.7|9196|9193.2|9129.2|9126.4|8069
1644836400000|2022-02-14 11:00:00|9179.4|9176.6|9118.2|9115.4|9186.6|9183.8|9114.1|9111.3|8916
1644840000000|2022-02-14 12:00:00|9118.7|9115.9|9081.4|9078.6|9147.2|9144.4|9072.5|9069.7|22399
1644843600000|2022-02-14 13:00:00|9081.5|9078.7|9118.1|9115.3|9145.8|9143|9065.9|9063.1|22096
1644847200000|2022-02-14 14:00:00|9118.6|9115.8|9176.3|9173.5|9180.2|9177.4|9070.3|9067.5|34739
1644850800000|2022-02-14 15:00:00|9176.7|9173.9|9190.3|9187.5|9204.4|9201.6|9118.2|9115.4|31597
1644854400000|2022-02-14 16:00:00|9190.5|9187.7|9197.7|9194.9|9243.1|9240.3|9166|9163.2|35162
1644858000000|2022-02-14 17:00:00|9198.3|9195.5|9235.7|9232.9|9254.2|9251.4|9147.7|9144.9|21198
1644861600000|2022-02-14 18:00:00|9236.2|9233.4|9336.3|9333.5|9347.7|9344.9|9216.6|9213.8|29216
1644865200000|2022-02-14 19:00:00|9336.8|9334|9302.9|9300.1|9406|9403.2|9296.2|9293.4|56729
1644868800000|2022-02-14 20:00:00|9303.9|9301.1|9329.1|9326.3|9332.7|9329.9|9280.6|9277.8|9150
1644872400000|2022-02-14 21:00:00|9329.7|9326.9|9304.5|9301.7|9335.1|9332.3|9300.8|9298|3791
1644879600000|2022-02-14 23:00:00|9303.5|9300.7|9303.8|9301|9309.8|9307|9290.4|9285.4|2161
1644883200000|2022-02-15 00:00:00|9303.9|9301.1|9301.1|9298.3|9308.8|9306|9288.2|9285.4|1585
1644886800000|2022-02-15 01:00:00|9302|9299.2|9331.9|9329.1|9334.5|9331.7|9298.2|9295.4|3923
1644890400000|2022-02-15 02:00:00|9332.4|9329.6|9325.8|9323|9336.9|9334.1|9305.8|9303|3004
1644894000000|2022-02-15 03:00:00|9325.9|9323.1|9296.2|9293.4|9326.8|9324|9289.8|9287|2430
1644897600000|2022-02-15 04:00:00|9296.7|9293.9|9296.9|9294.1|9299|9296.2|9288.5|9285.7|1042
1644901200000|2022-02-15 05:00:00|9297.4|9294.6|9309.2|9306.4|9313.7|9310.9|9276.2|9273.4|2439
1644904800000|2022-02-15 06:00:00|9309.1|9306.3|9314.2|9311.4|9317.7|9314.9|9283.9|9281.1|3281
1644908400000|2022-02-15 07:00:00|9314.7|9311.9|9274.5|9271.7|9318.3|9315.5|9265.1|9262.3|5907
1644912000000|2022-02-15 08:00:00|9274|9271.2|9195.9|9193.1|9284.1|9281.3|9158.5|9155.7|26120
1644915600000|2022-02-15 09:00:00|9195.4|9192.6|9123.2|9120.4|9195.4|9192.6|9088.4|9085.6|21127
1644919200000|2022-02-15 10:00:00|9122.2|9119.4|9092.8|9090|9133|9130.2|9076.1|9073.3|13844
1644922800000|2022-02-15 11:00:00|9092.4|9089.6|9031.3|9028.5|9115.1|9112.3|9006.6|9003.8|14022
1644926400000|2022-02-15 12:00:00|9031.2|9028.4|9087.4|9084.6|9091.4|9088.6|9025.3|9022.5|16183
1644930000000|2022-02-15 13:00:00|9087.3|9084.5|9112.5|9109.7|9153.4|9150.6|9067|9064.2|21262
1644933600000|2022-02-15 14:00:00|9109.5|9106.7|8952.5|8949.7|9109.5|9106.7|8909.5|8906.7|57626
1644937200000|2022-02-15 15:00:00|8952.6|8949.8|8921.7|8918.9|8991.2|8988.4|8915.6|8912.8|33304
1644940800000|2022-02-15 16:00:00|8922.7|8919.9|9011.8|9009|9024.8|9022|8914.7|8911.9|30777
1644944400000|2022-02-15 17:00:00|9012.3|9009.5|9033.3|9030.5|9054.3|9051.5|9003.9|9001.1|23276
1644948000000|2022-02-15 18:00:00|9033.7|9030.9|9014.9|9012.1|9033.7|9030.9|8972.5|8969.7|18257
1644951600000|2022-02-15 19:00:00|9015.4|9012.6|9015.5|9012.7|9043.4|9040.6|8988|8985.2|28731
1644955200000|2022-02-15 20:00:00|9016|9013.2|9032.4|9029.6|9040.6|9037.8|8991.9|8989.1|7557
1644958800000|2022-02-15 21:00:00|9032.3|9029.5|9045.9|9035.9|9046.9|9043|9002.9|8997|3837
1644966000000|2022-02-15 23:00:00|9051.1|9048.3|9071.6|9068.8|9077.7|9074.9|9049.1|9043.2|3435
1644969600000|2022-02-16 00:00:00|9071.1|9068.3|9054.4|9051.6|9076.1|9073.3|9054.4|9051.6|1616
1644973200000|2022-02-16 01:00:00|9053.8|9051|9007.7|9004.9|9060.8|9058|8984.8|8982|5770
1644976800000|2022-02-16 02:00:00|9006.7|9003.9|9017.9|9015.1|9037.1|9034.3|9003.6|9000.8|3561
1644980400000|2022-02-16 03:00:00|9017.4|9014.6|9026.1|9023.3|9029.9|9027.1|9011.8|9009|1859
1644984000000|2022-02-16 04:00:00|9026.2|9023.4|9028.2|9025.4|9031|9028.2|9017.9|9015.1|1411
1644987600000|2022-02-16 05:00:00|9028.7|9025.9|9052.3|9049.5|9062.4|9059.6|9026.6|9023.8|2974
1644991200000|2022-02-16 06:00:00|9051.3|9048.5|9063|9060.2|9067.2|9064.4|9039.3|9036.5|3447
1644994800000|2022-02-16 07:00:00|9062.9|9060.1|9101|9098.2|9103.1|9100.3|9062.9|9060.1|6673
1644998400000|2022-02-16 08:00:00|9100.6|9097.8|9148.4|9145.6|9154|9151.2|9099|9096.2|12552
1645002000000|2022-02-16 09:00:00|9148.5|9145.7|9087.9|9085.1|9159.9|9157.1|9080.9|9078.1|10488
1645005600000|2022-02-16 10:00:00|9088.5|9085.7|9148.7|9145.9|9153.2|9150.4|9085.9|9083.1|6575
1645009200000|2022-02-16 11:00:00|9147.8|9145|9154.4|9151.6|9166.4|9163.6|9102.2|9099.4|6868
1645012800000|2022-02-16 12:00:00|9153.9|9151.1|9154.5|9151.7|9174.9|9172.1|9117.5|9114.6|18862
1645016400000|2022-02-16 13:00:00|9154|9151.2|9181.9|9179.1|9185.5|9182.7|9132.5|9129.7|18494
1645020000000|2022-02-16 14:00:00|9181.4|9178.6|9224.3|9221.5|9227.8|9225|9138.1|9134.8|36894
1645023600000|2022-02-16 15:00:00|9225.3|9222.5|9282.2|9279.4|9289.4|9286.6|9209|9202.2|32405
1645027200000|2022-02-16 16:00:00|9282.7|9279.9|9279.5|9276.7|9317.4|9314.6|9266.9|9264.1|28360
1645030800000|2022-02-16 17:00:00|9279|9276.2|9251.3|9248.5|9307.9|9305.1|9237.2|9234.4|19453
1645034400000|2022-02-16 18:00:00|9251.2|9248.4|9203.4|9200.6|9252.8|9250|9195.4|9192.6|14472
1645038000000|2022-02-16 19:00:00|9202.9|9200.1|9127.9|9125.1|9225.8|9223|9115|9112.2|35114
1645041600000|2022-02-16 20:00:00|9128.4|9125.6|8904|8901.2|9131.9|9129.1|8903.5|8900.7|29580
1645045200000|2022-02-16 21:00:00|8904.1|8901.3|8897.8|8893.8|8913.3|8910.4|8829.5|8826.7|10327
1645052400000|2022-02-16 23:00:00|8927.1|8923.1|8960.1|8957.3|8973.2|8970.4|8891.2|8885.7|4347
1645056000000|2022-02-17 00:00:00|8961.1|8958.3|8940|8937.2|8963.2|8960.4|8922.1|8919.3|8077
1645059600000|2022-02-17 01:00:00|8939.1|8936.3|8977.8|8975|8996.5|8993.7|8928.1|8925.1|7247
1645063200000|2022-02-17 02:00:00|8977.3|8974.5|8978.6|8975.8|8998.3|8995.5|8958.7|8955.9|11640
1645066800000|2022-02-17 03:00:00|8978.1|8975.3|9074.5|9071.7|9077.6|9073.7|8978.1|8975.3|80535
1645070400000|2022-02-17 04:00:00|9075|9072.2|9069.3|9066.5|9153.2|9148.8|9065.3|9061.4|249965
1645074000000|2022-02-17 05:00:00|9069.8|9067|9037.2|9034.4|9081.3|9077.8|9001.6|8998.8|459877
1645077600000|2022-02-17 06:00:00|9037.3|9033.3|9049.5|9045.5|9064.1|9061.2|9016.1|9013.2|529891
1645081200000|2022-02-17 07:00:00|9050|9046|9105.6|9102.8|9122.2|9119.4|9038.9|9033.5|68522
1645084800000|2022-02-17 08:00:00|9106.1|9103.3|9090.8|9088|9139|9136.2|9035.9|9033.1|21541
1645088400000|2022-02-17 09:00:00|9090.3|9087.5|9018.4|9015.6|9094.3|9091.5|9006.4|9002.5|37492
1645092000000|2022-02-17 10:00:00|9017.9|9015.1|8974.6|8971.8|9022.2|9019.4|8957.4|8954.6|10713
1645095600000|2022-02-17 11:00:00|8974.1|8971.3|9029.8|9027|9031.3|9028.5|8957|8954.2|6566
1645099200000|2022-02-17 12:00:00|9030.8|9028|9047.5|9044.7|9049.6|9046.8|8994.7|8991.9|12007
1645102800000|2022-02-17 13:00:00|9046.5|9043.7|9094|9091.2|9155.6|9152.8|9043.6|9039.2|441502
1645106400000|2022-02-17 14:00:00|9091.5|9088.7|9012.7|9009.9|9107.5|9104.7|8926.3|8923.5|802557
1645110000000|2022-02-17 15:00:00|9013.1|9010.3|8928.4|8925.6|9030.1|9027.3|8917.4|8913.5|792988
1645113600000|2022-02-17 16:00:00|8927.4|8924.6|9001.6|8998.8|9045.3|9042.5|8909.9|8907.1|31273
1645117200000|2022-02-17 17:00:00|9001.1|8998.3|8951.4|8948.6|9032.6|9029.8|8937.4|8934.6|19304
1645120800000|2022-02-17 18:00:00|8952.4|8949.6|8959.5|8956.7|9009.7|9006.9|8921.3|8918.5|21028
1645124400000|2022-02-17 19:00:00|8959|8956.2|8979.8|8977|9026|9023.2|8938|8934.1|26574
1645128000000|2022-02-17 20:00:00|8980.8|8978|9002.1|8999.3|9025.7|9022.9|8971.8|8969|7252
1645131600000|2022-02-17 21:00:00|9001.6|8998.8|9003|8999|9012.1|9009.3|8986|8982.6|2810016
1645138800000|2022-02-17 23:00:00|9004.7|8994.7|8996.4|8993.6|9021.2|9015.8|8987.1|8984.3|21491
1645142400000|2022-02-18 00:00:00|8995.9|8993.1|8973.2|8970.4|9003.9|9001.1|8957.8|8955|2417
1645146000000|2022-02-18 01:00:00|8973.7|8970.9|8959.9|8957.1|8984.2|8981.4|8929.6|8926.8|6395
1645149600000|2022-02-18 02:00:00|8960.4|8957.6|8941.2|8938.4|8964.4|8961.6|8910.2|8907.4|4894
1645153200000|2022-02-18 03:00:00|8940.7|8937.9|8930.9|8928.1|8951.1|8948.3|8926|8923.2|2871
1645156800000|2022-02-18 04:00:00|8930.4|8927.6|8937.2|8934.4|8945.9|8943.1|8929.9|8927.1|2074
1645160400000|2022-02-18 05:00:00|8936.2|8933.4|8961.9|8959.1|8963.5|8960.7|8933.1|8930.3|2979
1645164000000|2022-02-18 06:00:00|8961.4|8958.6|8956.7|8953.9|8983.8|8981|8952.7|8949.8|4800
1645167600000|2022-02-18 07:00:00|8956.2|8953.4|8929|8926.2|8974.2|8971.4|8911.5|8908.7|5889
1645171200000|2022-02-18 08:00:00|8928.5|8925.7|8912.7|8909.9|8963.8|8961|8881.4|8878.6|14183
1645174800000|2022-02-18 09:00:00|8912.8|8910|8834.6|8831.8|8912.8|8910|8814.7|8811.9|15691
1645178400000|2022-02-18 10:00:00|8835.6|8832.8|8789.4|8786.6|8850.6|8847.8|8744.6|8741.8|20282
1645182000000|2022-02-18 11:00:00|8789.9|8787.1|8846.1|8843.3|8851.6|8848.8|8758.4|8755.6|12539
1645185600000|2022-02-18 12:00:00|8847.1|8844.3|8817.4|8814.6|8864.9|8862.1|8788|8785.2|15171
1645189200000|2022-02-18 13:00:00|8816.9|8814.1|8826.8|8824|8859.3|8856.5|8791.9|8789.1|36064
1645192800000|2022-02-18 14:00:00|8827.7|8824.9|8893.5|8890.7|8905.5|8902.7|8772.3|8769.5|58520
1645196400000|2022-02-18 15:00:00|8892.5|8889.7|8959.1|8956.3|8990.1|8987.3|8886.5|8883.7|36268
1645200000000|2022-02-18 16:00:00|8958.6|8955.8|8905.6|8902.8|9103.9|9101.1|8897.1|8894.3|61318
1645203600000|2022-02-18 17:00:00|8906.1|8903.3|8977.3|8974.5|9014.9|9012.1|8897|8894.2|36712
1645207200000|2022-02-18 18:00:00|8977.8|8975|8989.7|8986.9|9034.7|9031.9|8958.9|8956.1|28723
1645210800000|2022-02-18 19:00:00|8988.7|8985.9|9032.6|9029.8|9034.6|9031.8|8971.7|8968.9|53108
1645214400000|2022-02-18 20:00:00|9033.1|9030.3|9036.9|9034.1|9046|9043.2|9005.6|9002.8|13667
1645218000000|2022-02-18 21:00:00|9037.4|9034.6|9057.6|9047.6|9093.1|9090.3|9036.9|9034.1|8723
1645398000000|2022-02-20 23:00:00|9113|9103|9146.4|9143.6|9165.1|9159.5|9087.2|9084.2|7806
1645401600000|2022-02-21 00:00:00|9146.3|9143.5|9048.4|9045.6|9157.9|9155.1|9042.9|9037.5|8741
1645405200000|2022-02-21 01:00:00|9049.8|9047|8928.1|8925.3|9070|9067.2|8893.7|8890.8|22528
1645408800000|2022-02-21 02:00:00|8928.6|8925.8|8956.8|8954|8962.8|8960|8906.1|8903.3|5627
1645412400000|2022-02-21 03:00:00|8955.8|8953|8969.1|8966.3|8975.7|8972.9|8941.8|8939|2934
1645416000000|2022-02-21 04:00:00|8968.7|8965.9|8959.4|8956.6|9008.6|9005.8|8951.4|8948.4|5181
1645419600000|2022-02-21 05:00:00|8957.5|8954.7|8936.9|8934.1|8977.2|8974.4|8930|8927.2|4386
1645423200000|2022-02-21 06:00:00|8937.4|8934.6|8963.9|8961.1|8973|8970.1|8920.1|8917.3|5901
1645426800000|2022-02-21 07:00:00|8963|8960.2|8929.7|8926.9|8982.1|8979.3|8925.5|8922.7|5795
1645430400000|2022-02-21 08:00:00|8929.2|8926.4|9008.5|9005.7|9040.1|9036.4|8929.2|8926.4|14606
1645434000000|2022-02-21 09:00:00|9009.5|9006.7|9001.5|8998.7|9024.1|9021.3|8974.1|8971.3|7854
1645437600000|2022-02-21 10:00:00|9000.5|8997.7|8981.2|8978.4|9003.4|9000.6|8960.8|8958|7062
1645441200000|2022-02-21 11:00:00|8981.7|8978.9|9032.3|9029.5|9063.1|9057.8|8969.7|8966.9|10819
1645444800000|2022-02-21 12:00:00|9032.7|9029.9|9021.6|9018.8|9067.6|9064.8|8996.8|8994|11754
1645448400000|2022-02-21 13:00:00|9023.1|9020.3|9062.5|9059.7|9078.3|9075.5|9012.6|9009.7|14112
1645452000000|2022-02-21 14:00:00|9063.4|9060.6|9100.1|9097.3|9105.8|9103|9033.7|9030.9|16248
1645455600000|2022-02-21 15:00:00|9099.7|9096.9|9121|9118.2|9126|9123.2|9069|9066.2|14269
1645459200000|2022-02-21 16:00:00|9120.1|9117.3|9081.6|9078.8|9150|9147.2|9079|9076.2|16285
1645462800000|2022-02-21 17:00:00|9080.2|9077.4|9149.4|9145.4|9150.9|9146.9|9070.3|9067.5|10721
1645466400000|2022-02-21 18:00:00|9148.4|9145.6|9239.8|9237|9249.6|9246.2|9125.2|9118.6|15817
1645470000000|2022-02-21 19:00:00|9238.9|9236.1|9263.3|9259.3|9275.7|9272.5|9226.3|9221.3|3827
1645484400000|2022-02-21 23:00:00|9369.3|9359.3|9245.4|9242.6|9380|9372.1|9242|9239.2|12940
1645488000000|2022-02-22 00:00:00|9245.5|9242.7|9238.3|9235.5|9261.4|9258.6|9203.5|9198.1|5415
1645491600000|2022-02-22 01:00:00|9237.9|9235.1|9274.6|9271.8|9326.6|9323.8|9237.8|9235|14292
1645495200000|2022-02-22 02:00:00|9274.2|9271.4|9262|9259.2|9296.9|9294.1|9234.6|9231.8|6577
1645498800000|2022-02-22 03:00:00|9262.4|9259.6|9248.5|9245.7|9273.5|9270.7|9235.6|9232.8|3212
1645502400000|2022-02-22 04:00:00|9248.4|9245.6|9247.7|9244.9|9262.3|9259.5|9241.1|9238.3|1912
1645506000000|2022-02-22 05:00:00|9247.8|9245|9313.1|9310.3|9318.1|9315.3|9245.8|9243|5322
1645509600000|2022-02-22 06:00:00|9312.6|9309.8|9317.4|9314.6|9331.3|9328.5|9300.4|9297.6|5054
1645513200000|2022-02-22 07:00:00|9316|9313.2|9334.9|9332.1|9343.4|9340.6|9286.3|9283.5|11520
1645516800000|2022-02-22 08:00:00|9334.1|9331.3|9431.1|9428.3|9469.2|9466.4|9329|9326.2|31710
1645520400000|2022-02-22 09:00:00|9432.4|9429.6|9405.5|9402.7|9453.1|9450.3|9392.9|9390.1|18395
1645524000000|2022-02-22 10:00:00|9405.9|9403.1|9370.7|9367.9|9431.9|9429.1|9342.8|9340|18396
1645527600000|2022-02-22 11:00:00|9370.2|9367.4|9323|9320.2|9387.2|9384.4|9290|9287.2|17531
1645531200000|2022-02-22 12:00:00|9322.6|9319.8|9265.7|9261.7|9345.7|9342.9|9263.6|9260.6|18691
1645534800000|2022-02-22 13:00:00|9265.6|9261.6|9274.5|9271.7|9297.7|9294.9|9235.4|9232.6|29293
1645538400000|2022-02-22 14:00:00|9275.1|9272.3|9225.4|9221.4|9335.4|9332.6|9200|9197.2|48852
1645542000000|2022-02-22 15:00:00|9225.2|9222.4|9177.4|9174.6|9229.4|9225.6|9097.7|9094.9|61263
1645545600000|2022-02-22 16:00:00|9177.3|9174.5|9188.8|9186|9224.1|9221.3|9156.3|9153.5|35557
1645549200000|2022-02-22 17:00:00|9189.3|9186.5|9232|9229.2|9253.1|9250.3|9177.8|9175|24217
1645552800000|2022-02-22 18:00:00|9234.5|9231.7|9177|9174.2|9235.7|9232.9|9137.7|9134.9|28182
1645556400000|2022-02-22 19:00:00|9178|9175.2|9146.9|9144.1|9203.9|9201.1|9083.2|9080.4|48731
1645560000000|2022-02-22 20:00:00|9147.8|9145|9128.1|9125.3|9163.1|9160.3|9107.7|9104.9|10522
1645563600000|2022-02-22 21:00:00|9128.5|9125.7|9139|9136.2|9142|9139.2|9112.1|9109.3|3137
1645570800000|2022-02-22 23:00:00|9155.5|9151.5|9146.6|9143.8|9170.5|9165.2|9127.4|9124.6|2011
1645574400000|2022-02-23 00:00:00|9147.1|9144.3|9157.5|9154.7|9161.5|9158.7|9146.6|9143.8|939
1645578000000|2022-02-23 01:00:00|9157.1|9154.3|9176.1|9173.3|9191.4|9188.6|9133|9130.2|7299
1645581600000|2022-02-23 02:00:00|9174.4|9171.6|9187.5|9184.7|9193.1|9190.3|9168.2|9165.4|3729
1645585200000|2022-02-23 03:00:00|9188|9185.2|9196.2|9193.4|9212.6|9209.8|9187.5|9184.7|3461
1645588800000|2022-02-23 04:00:00|9196.3|9193.5|9194.6|9191.8|9203.6|9200.8|9188.8|9186|1349
1645592400000|2022-02-23 05:00:00|9194.1|9191.3|9184.4|9181.6|9208.4|9205.6|9182.4|9179.6|2812
1645596000000|2022-02-23 06:00:00|9184|9181.2|9148.7|9145.9|9184.8|9182|9136.4|9133.6|5378
1645599600000|2022-02-23 07:00:00|9149.2|9146.4|9172.9|9170.1|9190.2|9187.4|9141.7|9138.9|6546
1645603200000|2022-02-23 08:00:00|9172.5|9169.7|9116|9113.2|9199.5|9196.7|9091.8|9089|16081
1645606800000|2022-02-23 09:00:00|9116.3|9113.5|9055.9|9053.1|9150.1|9147.3|9043.3|9040.5|15007
1645610400000|2022-02-23 10:00:00|9056.3|9053.5|9102.6|9099.8|9115.3|9112.5|9052.4|9049.6|10059
1645614000000|2022-02-23 11:00:00|9102.5|9099.7|9132.4|9129.6|9149.8|9147|9083.6|9080.8|9861
1645617600000|2022-02-23 12:00:00|9132.9|9130.1|9151.5|9148.7|9152|9149.2|9104.5|9101.7|9457
1645621200000|2022-02-23 13:00:00|9152|9149.2|9161.7|9158.9|9171.4|9168.6|9126.1|9123.3|20188
1645624800000|2022-02-23 14:00:00|9160.5|9157.7|9234.3|9231.5|9242.1|9239.3|9125.1|9122.3|41466
1645628400000|2022-02-23 15:00:00|9234.1|9231.3|9267.2|9264.4|9362.2|9359.4|9232.8|9230|63543
1645632000000|2022-02-23 16:00:00|9268|9265.2|9147.2|9144.4|9289.8|9287|9139.4|9136.6|40253
1645635600000|2022-02-23 17:00:00|9148|9145.2|9181.8|9179|9205|9202.2|9141.1|9138.3|25454
1645639200000|2022-02-23 18:00:00|9181.4|9178.6|9184.3|9181.5|9218.6|9215.8|9149.6|9146.8|21382
1645642800000|2022-02-23 19:00:00|9183.9|9181.1|9131.2|9128.4|9215.8|9213|9105.5|9102.7|41912
1645646400000|2022-02-23 20:00:00|9130|9127.2|9194.9|9192.1|9201.5|9198.7|9109.4|9106.6|13031
1645650000000|2022-02-23 21:00:00|9195.3|9192.5|9204.9|9194.9|9211.9|9209.1|9155.8|9150.6|7669
1645657200000|2022-02-23 23:00:00|9250.7|9246.7|9253.4|9250.6|9268.8|9264|9224.3|9220.1|2784
1645660800000|2022-02-24 00:00:00|9253.8|9251|9303.8|9301|9324|9319|9250.5|9247.7|6762
1645664400000|2022-02-24 01:00:00|9305.6|9302.8|9292.2|9289.4|9308.6|9305.8|9259.7|9256.9|8461
1645668000000|2022-02-24 02:00:00|9291.8|9289|9386.1|9383.3|9388.9|9385|9278.2|9275.4|13499
1645671600000|2022-02-24 03:00:00|9386.4|9383.6|9460|9457.2|9522.6|9519.8|9385|9382.2|31347
1645675200000|2022-02-24 04:00:00|9460.4|9457.6|9612.4|9609.6|9683.5|9680.6|9455.7|9452.9|35635
1645678800000|2022-02-24 05:00:00|9612|9609.2|9669.5|9666.7|9701.7|9698.9|9572.2|9569.4|20760
1645682400000|2022-02-24 06:00:00|9668.6|9665.8|9667.1|9664.3|9687|9684.2|9584.1|9581.3|15790
1645686000000|2022-02-24 07:00:00|9667.2|9664.4|9691.1|9688.3|9806.1|9803.3|9630|9627.2|34922
1645689600000|2022-02-24 08:00:00|9691.2|9688.4|9764.8|9762|9782.8|9780|9648.8|9646|30197
1645693200000|2022-02-24 09:00:00|9765.7|9762.9|9823.3|9820.5|9858.2|9855.4|9730.1|9727.3|24091
1645696800000|2022-02-24 10:00:00|9823.2|9820.4|9932.5|9929.7|10010.4|10007.6|9822.7|9819.9|41598
1645700400000|2022-02-24 11:00:00|9932.1|9929.3|9907.8|9905|9958.6|9955.8|9865.7|9862.9|23004
1645704000000|2022-02-24 12:00:00|9907.9|9905.1|9918.7|9915.9|9953.4|9950.6|9786.7|9783.9|37234
1645707600000|2022-02-24 13:00:00|9918.1|9915.3|9897.7|9894.9|9949.8|9945.5|9864|9861.2|40460
1645711200000|2022-02-24 14:00:00|9897.8|9895|9680|9677.2|9926.8|9924|9637.6|9634.2|79523
1645714800000|2022-02-24 15:00:00|9680.1|9677.3|9690.7|9680.7|9776.6|9773.8|9664.3|9657.6|54578
1645718400000|2022-02-24 16:00:00|9688.2|9684.2|9596|9593.2|9749.6|9746.8|9578|9575.1|46454
1645722000000|2022-02-24 17:00:00|9596.4|9593.6|9594.7|9591.9|9658.1|9655.3|9491.8|9489|40442
1645725600000|2022-02-24 18:00:00|9594.3|9591.5|9359.2|9356.4|9601.5|9598.7|9301.2|9298.4|54263
1645729200000|2022-02-24 19:00:00|9358.8|9356|9249|9246.2|9367.4|9364.6|9107.2|9104.4|67743
1645732800000|2022-02-24 20:00:00|9249.3|9246.5|9290.9|9288.1|9306|9302.8|9165.9|9162.3|15480
1645736400000|2022-02-24 21:00:00|9290.5|9287.7|9264.5|9254.5|9298.5|9295.7|9220.2|9217.4|5626
1645743600000|2022-02-24 23:00:00|9301.9|9291.9|9434.1|9430.1|9505.2|9499|9287.6|9281.2|7832
1645747200000|2022-02-25 00:00:00|9433|9430.2|9416.8|9412.8|9436.8|9431.3|9394.4|9388.5|2370
1645750800000|2022-02-25 01:00:00|9417.8|9413.8|9435.7|9432.9|9521.2|9518.2|9413.4|9409.8|11796
1645754400000|2022-02-25 02:00:00|9436.1|9433.3|9479.2|9476.4|9488.7|9485.9|9419.5|9416.6|3967
1645758000000|2022-02-25 03:00:00|9479.4|9475.4|9501.9|9499.1|9510.6|9507.8|9470.1|9467.1|4377
1645761600000|2022-02-25 04:00:00|9501.5|9498.7|9441.5|9438.7|9504.4|9501.6|9438.6|9435.8|3358
1645765200000|2022-02-25 05:00:00|9442.5|9439.7|9401.6|9398.8|9455.4|9452.6|9396.6|9393.8|4473
1645768800000|2022-02-25 06:00:00|9401.7|9398.9|9423.1|9420.3|9434.1|9431.3|9363.5|9360.1|4549
1645772400000|2022-02-25 07:00:00|9422.1|9419.3|9430.3|9427.5|9484.2|9481.4|9394.2|9391.4|10457
1645776000000|2022-02-25 08:00:00|9431.1|9428.3|9385.7|9382.9|9477.2|9474.4|9333.3|9330.5|18567
1645779600000|2022-02-25 09:00:00|9385.8|9383|9292.7|9289.9|9398.7|9395.9|9261.3|9258.5|17681
1645783200000|2022-02-25 10:00:00|9293|9290.2|9240.2|9237.4|9312.3|9309.5|9187.8|9185|16355
1645786800000|2022-02-25 11:00:00|9239.7|9236.9|9242.9|9240.1|9252.6|9249.8|9145.5|9142.7|17955
1645790400000|2022-02-25 12:00:00|9243.4|9240.6|9238|9235.2|9333.6|9330.8|9179.6|9176.8|23947
1645794000000|2022-02-25 13:00:00|9238.1|9235.3|9149.4|9146.6|9304.6|9301.8|9141.6|9136.2|34579
1645797600000|2022-02-25 14:00:00|9154.2|9144.2|9169.9|9167.1|9254.3|9251.5|9102.3|9098.1|62438
1645801200000|2022-02-25 15:00:00|9169.7|9166.9|9119.5|9116.7|9226.3|9223.5|9089.5|9086.7|45423
1645804800000|2022-02-25 16:00:00|9118.8|9116|9095.3|9092.5|9163.5|9160.7|9033|9030.2|39244
1645808400000|2022-02-25 17:00:00|9094.9|9092.1|9031.5|9028.7|9116|9113.2|8969|8966.2|31803
1645812000000|2022-02-25 18:00:00|9031.2|9028.4|9077.2|9074.4|9104.7|9101.9|9006.6|9003.8|23180
1645815600000|2022-02-25 19:00:00|9078.1|9075.3|9141.1|9138.3|9171.5|9168.7|9073.1|9070.3|30270
1645819200000|2022-02-25 20:00:00|9140.3|9137.5|9189.8|9187|9198.8|9196|9137.1|9134.3|9725
1645822800000|2022-02-25 21:00:00|9189.4|9186.6|9152.1|9148.1|9196.3|9193.5|9128.2|9125|3821
1645398000000|2022-02-20 23:00:00|9113|9103|9146.4|9143.6|9165.1|9159.5|9087.2|9084.2|7806
1645401600000|2022-02-21 00:00:00|9146.3|9143.5|9048.4|9045.6|9157.9|9155.1|9042.9|9037.5|8741
1645405200000|2022-02-21 01:00:00|9049.8|9047|8928.1|8925.3|9070|9067.2|8893.7|8890.8|22528
1645408800000|2022-02-21 02:00:00|8928.6|8925.8|8956.8|8954|8962.8|8960|8906.1|8903.3|5627
1645412400000|2022-02-21 03:00:00|8955.8|8953|8969.1|8966.3|8975.7|8972.9|8941.8|8939|2934
1645416000000|2022-02-21 04:00:00|8968.7|8965.9|8959.4|8956.6|9008.6|9005.8|8951.4|8948.4|5181
1645419600000|2022-02-21 05:00:00|8957.5|8954.7|8936.9|8934.1|8977.2|8974.4|8930|8927.2|4386
1645423200000|2022-02-21 06:00:00|8937.4|8934.6|8963.9|8961.1|8973|8970.1|8920.1|8917.3|5901
1645426800000|2022-02-21 07:00:00|8963|8960.2|8929.7|8926.9|8982.1|8979.3|8925.5|8922.7|5795
1645430400000|2022-02-21 08:00:00|8929.2|8926.4|9008.5|9005.7|9040.1|9036.4|8929.2|8926.4|14606
1645434000000|2022-02-21 09:00:00|9009.5|9006.7|9001.5|8998.7|9024.1|9021.3|8974.1|8971.3|7854
1645437600000|2022-02-21 10:00:00|9000.5|8997.7|8981.2|8978.4|9003.4|9000.6|8960.8|8958|7062
1645441200000|2022-02-21 11:00:00|8981.7|8978.9|9032.3|9029.5|9063.1|9057.8|8969.7|8966.9|10819
1645444800000|2022-02-21 12:00:00|9032.7|9029.9|9021.6|9018.8|9067.6|9064.8|8996.8|8994|11754
1645448400000|2022-02-21 13:00:00|9023.1|9020.3|9062.5|9059.7|9078.3|9075.5|9012.6|9009.7|14112
1645452000000|2022-02-21 14:00:00|9063.4|9060.6|9100.1|9097.3|9105.8|9103|9033.7|9030.9|16248
1645455600000|2022-02-21 15:00:00|9099.7|9096.9|9121|9118.2|9126|9123.2|9069|9066.2|14269
1645459200000|2022-02-21 16:00:00|9120.1|9117.3|9081.6|9078.8|9150|9147.2|9079|9076.2|16285
1645462800000|2022-02-21 17:00:00|9080.2|9077.4|9149.4|9145.4|9150.9|9146.9|9070.3|9067.5|10721
1645466400000|2022-02-21 18:00:00|9148.4|9145.6|9239.8|9237|9249.6|9246.2|9125.2|9118.6|15817
1645470000000|2022-02-21 19:00:00|9238.9|9236.1|9263.3|9259.3|9275.7|9272.5|9226.3|9221.3|3827
1645484400000|2022-02-21 23:00:00|9369.3|9359.3|9245.4|9242.6|9380|9372.1|9242|9239.2|12940
1645488000000|2022-02-22 00:00:00|9245.5|9242.7|9238.3|9235.5|9261.4|9258.6|9203.5|9198.1|5415
1645491600000|2022-02-22 01:00:00|9237.9|9235.1|9274.6|9271.8|9326.6|9323.8|9237.8|9235|14292
1645495200000|2022-02-22 02:00:00|9274.2|9271.4|9262|9259.2|9296.9|9294.1|9234.6|9231.8|6577
1645498800000|2022-02-22 03:00:00|9262.4|9259.6|9248.5|9245.7|9273.5|9270.7|9235.6|9232.8|3212
1645502400000|2022-02-22 04:00:00|9248.4|9245.6|9247.7|9244.9|9262.3|9259.5|9241.1|9238.3|1912
1645506000000|2022-02-22 05:00:00|9247.8|9245|9313.1|9310.3|9318.1|9315.3|9245.8|9243|5322
1645509600000|2022-02-22 06:00:00|9312.6|9309.8|9317.4|9314.6|9331.3|9328.5|9300.4|9297.6|5054
1645513200000|2022-02-22 07:00:00|9316|9313.2|9334.9|9332.1|9343.4|9340.6|9286.3|9283.5|11520
1645516800000|2022-02-22 08:00:00|9334.1|9331.3|9431.1|9428.3|9469.2|9466.4|9329|9326.2|31710
1645520400000|2022-02-22 09:00:00|9432.4|9429.6|9405.5|9402.7|9453.1|9450.3|9392.9|9390.1|18395
1645524000000|2022-02-22 10:00:00|9405.9|9403.1|9370.7|9367.9|9431.9|9429.1|9342.8|9340|18396
1645527600000|2022-02-22 11:00:00|9370.2|9367.4|9323|9320.2|9387.2|9384.4|9290|9287.2|17531
1645531200000|2022-02-22 12:00:00|9322.6|9319.8|9265.7|9261.7|9345.7|9342.9|9263.6|9260.6|18691
1645534800000|2022-02-22 13:00:00|9265.6|9261.6|9274.5|9271.7|9297.7|9294.9|9235.4|9232.6|29293
1645538400000|2022-02-22 14:00:00|9275.1|9272.3|9225.4|9221.4|9335.4|9332.6|9200|9197.2|48852
1645542000000|2022-02-22 15:00:00|9225.2|9222.4|9177.4|9174.6|9229.4|9225.6|9097.7|9094.9|61263
1645545600000|2022-02-22 16:00:00|9177.3|9174.5|9188.8|9186|9224.1|9221.3|9156.3|9153.5|35557
1645549200000|2022-02-22 17:00:00|9189.3|9186.5|9232|9229.2|9253.1|9250.3|9177.8|9175|24217
1645552800000|2022-02-22 18:00:00|9234.5|9231.7|9177|9174.2|9235.7|9232.9|9137.7|9134.9|28182
1645556400000|2022-02-22 19:00:00|9178|9175.2|9146.9|9144.1|9203.9|9201.1|9083.2|9080.4|48731
1645560000000|2022-02-22 20:00:00|9147.8|9145|9128.1|9125.3|9163.1|9160.3|9107.7|9104.9|10522
1645563600000|2022-02-22 21:00:00|9128.5|9125.7|9139|9136.2|9142|9139.2|9112.1|9109.3|3137
1645570800000|2022-02-22 23:00:00|9155.5|9151.5|9146.6|9143.8|9170.5|9165.2|9127.4|9124.6|2011
1645574400000|2022-02-23 00:00:00|9147.1|9144.3|9157.5|9154.7|9161.5|9158.7|9146.6|9143.8|939
1645578000000|2022-02-23 01:00:00|9157.1|9154.3|9176.1|9173.3|9191.4|9188.6|9133|9130.2|7299
1645581600000|2022-02-23 02:00:00|9174.4|9171.6|9187.5|9184.7|9193.1|9190.3|9168.2|9165.4|3729
1645585200000|2022-02-23 03:00:00|9188|9185.2|9196.2|9193.4|9212.6|9209.8|9187.5|9184.7|3461
1645588800000|2022-02-23 04:00:00|9196.3|9193.5|9194.6|9191.8|9203.6|9200.8|9188.8|9186|1349
1645592400000|2022-02-23 05:00:00|9194.1|9191.3|9184.4|9181.6|9208.4|9205.6|9182.4|9179.6|2812
1645596000000|2022-02-23 06:00:00|9184|9181.2|9148.7|9145.9|9184.8|9182|9136.4|9133.6|5378
1645599600000|2022-02-23 07:00:00|9149.2|9146.4|9172.9|9170.1|9190.2|9187.4|9141.7|9138.9|6546
1645603200000|2022-02-23 08:00:00|9172.5|9169.7|9116|9113.2|9199.5|9196.7|9091.8|9089|16081
1645606800000|2022-02-23 09:00:00|9116.3|9113.5|9055.9|9053.1|9150.1|9147.3|9043.3|9040.5|15007
1645610400000|2022-02-23 10:00:00|9056.3|9053.5|9102.6|9099.8|9115.3|9112.5|9052.4|9049.6|10059
1645614000000|2022-02-23 11:00:00|9102.5|9099.7|9132.4|9129.6|9149.8|9147|9083.6|9080.8|9861
1645617600000|2022-02-23 12:00:00|9132.9|9130.1|9151.5|9148.7|9152|9149.2|9104.5|9101.7|9457
1645621200000|2022-02-23 13:00:00|9152|9149.2|9161.7|9158.9|9171.4|9168.6|9126.1|9123.3|20188
1645624800000|2022-02-23 14:00:00|9160.5|9157.7|9234.3|9231.5|9242.1|9239.3|9125.1|9122.3|41466
1645628400000|2022-02-23 15:00:00|9234.1|9231.3|9267.2|9264.4|9362.2|9359.4|9232.8|9230|63543
1645632000000|2022-02-23 16:00:00|9268|9265.2|9147.2|9144.4|9289.8|9287|9139.4|9136.6|40253
1645635600000|2022-02-23 17:00:00|9148|9145.2|9181.8|9179|9205|9202.2|9141.1|9138.3|25454
1645639200000|2022-02-23 18:00:00|9181.4|9178.6|9184.3|9181.5|9218.6|9215.8|9149.6|9146.8|21382
1645642800000|2022-02-23 19:00:00|9183.9|9181.1|9131.2|9128.4|9215.8|9213|9105.5|9102.7|41912
1645646400000|2022-02-23 20:00:00|9130|9127.2|9194.9|9192.1|9201.5|9198.7|9109.4|9106.6|13031
1645650000000|2022-02-23 21:00:00|9195.3|9192.5|9204.9|9194.9|9211.9|9209.1|9155.8|9150.6|7669
1645657200000|2022-02-23 23:00:00|9250.7|9246.7|9253.4|9250.6|9268.8|9264|9224.3|9220.1|2784
1645660800000|2022-02-24 00:00:00|9253.8|9251|9303.8|9301|9324|9319|9250.5|9247.7|6762
1645664400000|2022-02-24 01:00:00|9305.6|9302.8|9292.2|9289.4|9308.6|9305.8|9259.7|9256.9|8461
1645668000000|2022-02-24 02:00:00|9291.8|9289|9386.1|9383.3|9388.9|9385|9278.2|9275.4|13499
1645671600000|2022-02-24 03:00:00|9386.4|9383.6|9460|9457.2|9522.6|9519.8|9385|9382.2|31347
1645675200000|2022-02-24 04:00:00|9460.4|9457.6|9612.4|9609.6|9683.5|9680.6|9455.7|9452.9|35635
1645678800000|2022-02-24 05:00:00|9612|9609.2|9669.5|9666.7|9701.7|9698.9|9572.2|9569.4|20760
1645682400000|2022-02-24 06:00:00|9668.6|9665.8|9667.1|9664.3|9687|9684.2|9584.1|9581.3|15790
1645686000000|2022-02-24 07:00:00|9667.2|9664.4|9691.1|9688.3|9806.1|9803.3|9630|9627.2|34922
1645689600000|2022-02-24 08:00:00|9691.2|9688.4|9764.8|9762|9782.8|9780|9648.8|9646|30197
1645693200000|2022-02-24 09:00:00|9765.7|9762.9|9823.3|9820.5|9858.2|9855.4|9730.1|9727.3|24091
1645696800000|2022-02-24 10:00:00|9823.2|9820.4|9932.5|9929.7|10010.4|10007.6|9822.7|9819.9|41598
1645700400000|2022-02-24 11:00:00|9932.1|9929.3|9907.8|9905|9958.6|9955.8|9865.7|9862.9|23004
1645704000000|2022-02-24 12:00:00|9907.9|9905.1|9918.7|9915.9|9953.4|9950.6|9786.7|9783.9|37234
1645707600000|2022-02-24 13:00:00|9918.1|9915.3|9897.7|9894.9|9949.8|9945.5|9864|9861.2|40460
1645711200000|2022-02-24 14:00:00|9897.8|9895|9680|9677.2|9926.8|9924|9637.6|9634.2|79523
1645714800000|2022-02-24 15:00:00|9680.1|9677.3|9690.7|9680.7|9776.6|9773.8|9664.3|9657.6|54578
1645718400000|2022-02-24 16:00:00|9688.2|9684.2|9596|9593.2|9749.6|9746.8|9578|9575.1|46454
1645722000000|2022-02-24 17:00:00|9596.4|9593.6|9594.7|9591.9|9658.1|9655.3|9491.8|9489|40442
1645725600000|2022-02-24 18:00:00|9594.3|9591.5|9359.2|9356.4|9601.5|9598.7|9301.2|9298.4|54263
1645729200000|2022-02-24 19:00:00|9358.8|9356|9249|9246.2|9367.4|9364.6|9107.2|9104.4|67743
1645732800000|2022-02-24 20:00:00|9249.3|9246.5|9290.9|9288.1|9306|9302.8|9165.9|9162.3|15480
1645736400000|2022-02-24 21:00:00|9290.5|9287.7|9264.5|9254.5|9298.5|9295.7|9220.2|9217.4|5626
1645743600000|2022-02-24 23:00:00|9301.9|9291.9|9434.1|9430.1|9505.2|9499|9287.6|9281.2|7832
1645747200000|2022-02-25 00:00:00|9433|9430.2|9416.8|9412.8|9436.8|9431.3|9394.4|9388.5|2370
1645750800000|2022-02-25 01:00:00|9417.8|9413.8|9435.7|9432.9|9521.2|9518.2|9413.4|9409.8|11796
1645754400000|2022-02-25 02:00:00|9436.1|9433.3|9479.2|9476.4|9488.7|9485.9|9419.5|9416.6|3967
1645758000000|2022-02-25 03:00:00|9479.4|9475.4|9501.9|9499.1|9510.6|9507.8|9470.1|9467.1|4377
1645761600000|2022-02-25 04:00:00|9501.5|9498.7|9441.5|9438.7|9504.4|9501.6|9438.6|9435.8|3358
1645765200000|2022-02-25 05:00:00|9442.5|9439.7|9401.6|9398.8|9455.4|9452.6|9396.6|9393.8|4473
1645768800000|2022-02-25 06:00:00|9401.7|9398.9|9423.1|9420.3|9434.1|9431.3|9363.5|9360.1|4549
1645772400000|2022-02-25 07:00:00|9422.1|9419.3|9430.3|9427.5|9484.2|9481.4|9394.2|9391.4|10457
1645776000000|2022-02-25 08:00:00|9431.1|9428.3|9385.7|9382.9|9477.2|9474.4|9333.3|9330.5|18567
1645779600000|2022-02-25 09:00:00|9385.8|9383|9292.7|9289.9|9398.7|9395.9|9261.3|9258.5|17681
1645783200000|2022-02-25 10:00:00|9293|9290.2|9240.2|9237.4|9312.3|9309.5|9187.8|9185|16355
1645786800000|2022-02-25 11:00:00|9239.7|9236.9|9242.9|9240.1|9252.6|9249.8|9145.5|9142.7|17955
1645790400000|2022-02-25 12:00:00|9243.4|9240.6|9238|9235.2|9333.6|9330.8|9179.6|9176.8|23947
1645794000000|2022-02-25 13:00:00|9238.1|9235.3|9149.4|9146.6|9304.6|9301.8|9141.6|9136.2|34579
1645797600000|2022-02-25 14:00:00|9154.2|9144.2|9169.9|9167.1|9254.3|9251.5|9102.3|9098.1|62438
1645801200000|2022-02-25 15:00:00|9169.7|9166.9|9119.5|9116.7|9226.3|9223.5|9089.5|9086.7|45423
1645804800000|2022-02-25 16:00:00|9118.8|9116|9095.3|9092.5|9163.5|9160.7|9033|9030.2|39244
1645808400000|2022-02-25 17:00:00|9094.9|9092.1|9031.5|9028.7|9116|9113.2|8969|8966.2|31803
1645812000000|2022-02-25 18:00:00|9031.2|9028.4|9077.2|9074.4|9104.7|9101.9|9006.6|9003.8|23180
1645815600000|2022-02-25 19:00:00|9078.1|9075.3|9141.1|9138.3|9171.5|9168.7|9073.1|9070.3|30270
1645819200000|2022-02-25 20:00:00|9140.3|9137.5|9189.8|9187|9198.8|9196|9137.1|9134.3|9725
1645822800000|2022-02-25 21:00:00|9189.4|9186.6|9152.1|9148.1|9196.3|9193.5|9128.2|9125|3821
1646002800000|2022-02-27 23:00:00|9469.2|9466.4|9610.9|9608.1|9841.8|9836.6|9469.2|9466.4|36416
1646006400000|2022-02-28 00:00:00|9610.4|9607.6|9593.5|9590.7|9623.2|9620.1|9566|9560.5|8638
1646010000000|2022-02-28 01:00:00|9593.1|9590.3|9580.9|9578.1|9605.5|9602.7|9481.6|9478.8|15083
1646013600000|2022-02-28 02:00:00|9582.4|9579.6|9544|9541.2|9596.4|9593.6|9535.9|9530.8|7643
1646017200000|2022-02-28 03:00:00|9544.5|9541.7|9607|9603|9624.2|9621|9541.5|9538.7|5940
1646020800000|2022-02-28 04:00:00|9606.7|9603.9|9654|9650|9684|9681.2|9603.9|9598.6|6883
1646024400000|2022-02-28 05:00:00|9654.1|9651.3|9585.6|9582.8|9659|9655.1|9566.8|9560.5|4839
1646028000000|2022-02-28 06:00:00|9586.6|9582.6|9626.7|9623.9|9651.6|9647.2|9571.9|9569.1|4247
1646031600000|2022-02-28 07:00:00|9627.8|9623.8|9469.9|9467.1|9642.5|9639.7|9444.5|9439|16937
1646035200000|2022-02-28 08:00:00|9469.7|9466.9|9464.5|9461.7|9530.6|9527.8|9426.8|9424|17705
1646038800000|2022-02-28 09:00:00|9463.6|9460.8|9579.5|9576.7|9589.2|9586.4|9444.6|9441.8|11577
1646042400000|2022-02-28 10:00:00|9580.2|9577.4|9489.9|9487.1|9602.3|9599.5|9479.6|9476.8|10719
1646046000000|2022-02-28 11:00:00|9489.8|9487|9537.1|9534.3|9543|9540.2|9458.2|9455.4|9114
1646049600000|2022-02-28 12:00:00|9536.6|9533.8|9446|9442|9551|9548.2|9390.9|9387.5|19555
1646053200000|2022-02-28 13:00:00|9445.9|9443.1|9515.5|9512.7|9519.8|9517|9431.1|9428.3|25365
1646056800000|2022-02-28 14:00:00|9514.2|9511.4|9407.4|9404.6|9522.8|9520|9395.4|9392.6|34189
1646060400000|2022-02-28 15:00:00|9407.1|9404.3|9483.6|9480.8|9510|9507.2|9407.1|9404.3|31235
1646064000000|2022-02-28 16:00:00|9483.9|9481.1|9474.6|9471.8|9502.7|9499.9|9375.6|9372.8|37429
1646067600000|2022-02-28 17:00:00|9474.9|9472.1|9548.6|9545.8|9556.6|9550.3|9454.4|9451.6|24318
1646071200000|2022-02-28 18:00:00|9547.6|9544.8|9571|9568.2|9607.7|9604.9|9535.6|9532.8|22953
1646074800000|2022-02-28 19:00:00|9572.5|9569.7|9491.1|9488.3|9575.2|9572.4|9452.8|9450|35060
1646078400000|2022-02-28 20:00:00|9491.3|9488.5|9511.7|9508.9|9530.8|9528|9481|9478.2|12265
1646082000000|2022-02-28 21:00:00|9511.2|9508.4|9509.3|9506.5|9520|9517.2|9464.1|9461.3|4146
1646089200000|2022-02-28 23:00:00|9532.5|9522.5|9517.9|9515.1|9532.9|9527.1|9458.1|9452|2217
1646092800000|2022-03-01 00:00:00|9518.1|9515.3|9532|9529.2|9544.9|9539.7|9516.8|9514|1549
1646096400000|2022-03-01 01:00:00|9532.4|9529.6|9562.8|9560|9596.6|9593.8|9529.6|9526.8|7707
1646100000000|2022-03-01 02:00:00|9561.8|9559|9558.9|9556.1|9572.3|9569.5|9552.7|9549.9|2834
1646103600000|2022-03-01 03:00:00|9558.7|9555.9|9573|9570.2|9582|9579.2|9548.3|9545.5|2674
1646107200000|2022-03-01 04:00:00|9574|9571.2|9576.4|9573.6|9594.5|9591.7|9570.8|9568|2222
1646110800000|2022-03-01 05:00:00|9575.8|9573|9587|9584.2|9601|9598.2|9575.6|9572.8|2361
1646114400000|2022-03-01 06:00:00|9586.3|9583.5|9642.5|9639.7|9669.8|9667|9585.3|9582.5|8460
1646118000000|2022-03-01 07:00:00|9642.9|9640.1|9626.5|9623.7|9677.4|9674.6|9616|9613.2|10682
1646121600000|2022-03-01 08:00:00|9627|9624.2|9756.1|9753.3|9763.7|9760.6|9626|9623.2|18495
1646125200000|2022-03-01 09:00:00|9761.5|9757.5|9796.2|9793.4|9809.8|9807|9716.5|9713.7|13024
1646128800000|2022-03-01 10:00:00|9796.5|9793.7|9761.7|9758.9|9838|9835.2|9753.9|9751.1|16267
1646132400000|2022-03-01 11:00:00|9761.3|9758.5|9874|9871.2|9893.2|9890.4|9733.2|9730.4|20007
1646136000000|2022-03-01 12:00:00|9875|9872.2|9972.4|9969.6|10052.4|10049.6|9844.2|9839|35230
1646139600000|2022-03-01 13:00:00|9972.6|9969.8|9971|9968.2|10011.8|10009|9873.4|9870.6|37013
1646143200000|2022-03-01 14:00:00|9968.4|9965.6|10092.3|10088.3|10113|10110.2|9942.7|9939.9|47195
1646146800000|2022-03-01 15:00:00|10092.1|10088.1|10295.1|10292.3|10375.8|10373|9986.8|9984|107178
1646150400000|2022-03-01 16:00:00|10294.5|10291.7|10427.3|10424.5|10492|10488.6|10191.6|10185.7|78849
1646154000000|2022-03-01 17:00:00|10428.2|10425.4|10339|10335|10529.9|10527.1|10279.6|10276.8|54632
1646157600000|2022-03-01 18:00:00|10339.6|10335.6|10283.8|10281|10371.5|10368.7|10228.8|10224.9|36072
1646161200000|2022-03-01 19:00:00|10284|10281.2|10273.4|10270.6|10327.5|10324.7|10139.3|10136.5|49595
1646164800000|2022-03-01 20:00:00|10273.8|10271|10353.5|10349.5|10353.5|10349.8|10262.6|10259.5|11320
1646168400000|2022-03-01 21:00:00|10353.3|10349.3|10501.2|10498.4|10515.4|10508.7|10333.8|10328.1|10666
1646175600000|2022-03-01 23:00:00|10589.8|10579.8|10503.6|10500.8|10612.4|10602.4|10409.8|10404.3|8444
1646179200000|2022-03-02 00:00:00|10503.3|10500.5|10487.9|10477.9|10509.1|10501|10422.8|10416.3|5268
1646182800000|2022-03-02 01:00:00|10487.7|10477.7|10702.9|10700.1|10723.3|10714.7|10447.2|10443.5|16897
1646186400000|2022-03-02 02:00:00|10703.1|10700.3|10759.8|10757|10786.8|10784|10636.3|10631|21069
1646190000000|2022-03-02 03:00:00|10759.1|10756.3|10696.7|10693.9|10775.9|10769.2|10674.4|10668.6|9530
1646193600000|2022-03-02 04:00:00|10697.2|10694.4|10706.2|10702.2|10738.7|10735.8|10644.4|10635.5|5382
1646197200000|2022-03-02 05:00:00|10706|10702|10661.9|10659.1|10722.5|10719.7|10654|10650.5|3859
1646200800000|2022-03-02 06:00:00|10661.6|10658.8|10834.1|10824.1|10873.2|10869.3|10644.2|10638.9|9256
1646204400000|2022-03-02 07:00:00|10832.4|10829.6|10956.7|10952.7|11003.1|10999.4|10743.5|10736|22013
1646208000000|2022-03-02 08:00:00|10956.9|10952.9|10877.3|10874.5|10957.8|10952.9|10778.8|10772.7|17522
1646211600000|2022-03-02 09:00:00|10870.4|10866.4|10758|10755.2|10915.9|10909|10698.4|10692.8|18823
1646215200000|2022-03-02 10:00:00|10758.2|10755.4|10623.1|10619.1|10789.9|10784.3|10595.7|10589.9|12862
1646218800000|2022-03-02 11:00:00|10622.8|10620|10832.9|10828.9|10853.2|10847.9|10600.7|10596|15431
1646222400000|2022-03-02 12:00:00|10832.6|10829.8|10889.3|10886.5|10892.7|10889.9|10702|10697.1|21421
1646226000000|2022-03-02 13:00:00|10889.5|10886.7|10924.5|10920.5|11090.6|11084.2|10874.5|10871.7|51903
1646229600000|2022-03-02 14:00:00|10926|10916|10712.1|10709.3|10930|10924|10670|10667.2|55781
1646233200000|2022-03-02 15:00:00|10711.8|10709|10451.7|10448.9|10804.6|10801.8|10387.5|10378.8|65214
1646236800000|2022-03-02 16:00:00|10452.6|10448.6|10712.3|10709.5|10717.6|10714.8|10447.9|10443.3|60935
1646240400000|2022-03-02 17:00:00|10712.9|10710.1|10764.6|10760.6|10806.3|10801.1|10641.8|10639|27580
1646244000000|2022-03-02 18:00:00|10763.3|10760.5|10850.6|10840.6|10850.6|10846.5|10681.2|10678.1|30281
1646247600000|2022-03-02 19:00:00|10850.8|10840.8|11043.9|11041.1|11100.1|11094.6|10833.6|10827.4|51841
1646251200000|2022-03-02 20:00:00|11044.2|11040.2|10997.5|10987.5|11089.1|11086.2|10967.8|10962.4|17810
1646254800000|2022-03-02 21:00:00|10995|10991|10992.2|10988.2|11012.8|11006.1|10947.7|10941.2|7075
1646262000000|2022-03-02 23:00:00|10985.7|10975.7|10935.3|10931.3|10987|10980.1|10913.6|10907.2|4159
1646265600000|2022-03-03 00:00:00|10935.1|10931.1|11044.4|11034.4|11094.6|11089.4|10923|10917|6592
1646269200000|2022-03-03 01:00:00|11044.2|11034.2|11287.1|11284.3|11291.8|11288.9|11020.1|11011.9|20507
1646272800000|2022-03-03 02:00:00|11286.9|11284.1|11155.6|11152.8|11311.2|11305.2|11095.4|11091.4|16245
1646276400000|2022-03-03 03:00:00|11156.7|11153.9|11178.3|11175.5|11216.7|11211.3|11153.5|11150.4|5534
1646280000000|2022-03-03 04:00:00|11178|11175.2|11285.3|11282.5|11314.5|11310.9|11164.2|11161.4|7270
1646283600000|2022-03-03 05:00:00|11284.8|11282|11274.4|11271.6|11310.9|11306.9|11243.4|11240.6|5411
1646287200000|2022-03-03 06:00:00|11274.2|11271.4|11300.2|11296.2|11338.3|11333.2|11258.4|11251.9|7089
1646290800000|2022-03-03 07:00:00|11299.6|11295.6|11434|11431.2|11490.2|11483.2|11277.2|11274.4|20631
1646294400000|2022-03-03 08:00:00|11434.2|11431.4|11313|11309|11436|11433.2|11290.1|11286.4|23231
1646298000000|2022-03-03 09:00:00|11312.4|11309.6|11160.2|11156.2|11313|11309.6|11142.8|11140|19553
1646301600000|2022-03-03 10:00:00|11159.3|11156.5|11140.5|11137.7|11246.7|11241.2|11098.2|11092.5|16429
1646305200000|2022-03-03 11:00:00|11140.2|11136.2|11133.5|11129.5|11241.1|11237.7|11098.4|11095.6|15835
1646308800000|2022-03-03 12:00:00|11133.3|11129.3|11255.2|11251.2|11257.4|11254.3|11040.7|11034.8|20616
1646312400000|2022-03-03 13:00:00|11254.9|11252.1|10586|10582|11333.6|11330.8|10501.7|10495.4|78834
1646316000000|2022-03-03 14:00:00|10585.9|10575.9|10873.3|10870.5|10909|10904.4|10560|10553.5|65103
1646319600000|2022-03-03 15:00:00|10875.9|10865.9|10816.6|10812.6|11049.7|11046.6|10787.6|10783.3|44456
1646323200000|2022-03-03 16:00:00|10816.3|10812.3|10825.2|10822.4|10927.9|10921.4|10752.5|10748.5|31604
1646326800000|2022-03-03 17:00:00|10825.5|10821.5|10827.4|10823.4|11013.1|11009.9|10777|10774.1|36021
1646330400000|2022-03-03 18:00:00|10828.2|10824.2|10807.3|10804.5|10880.5|10877.1|10763.4|10759.4|23612
1646334000000|2022-03-03 19:00:00|10807.6|10803.6|10640.9|10636.9|10850.4|10846.4|10610.6|10607.8|35166
1646337600000|2022-03-03 20:00:00|10639.8|10637|10693.1|10689.1|10739.9|10737.1|10635.7|10632.3|8702
1646341200000|2022-03-03 21:00:00|10691.6|10687.6|10665|10662.2|10709.4|10705.4|10630.7|10626.6|3653
1646348400000|2022-03-03 23:00:00|10660.1|10652.1|10781.7|10777.7|10798.6|10793.3|10653.9|10645.9|4058
1646352000000|2022-03-04 00:00:00|10781.3|10778.5|11033.3|11030.5|11132.1|11125.8|10765.1|10762.2|15471
1646355600000|2022-03-04 01:00:00|11032|11028|10782.4|10779.6|11082.1|11078.2|10759.3|10754.7|16177
1646359200000|2022-03-04 02:00:00|10781.9|10779.1|10836.2|10832.2|10924.2|10919.7|10781.9|10777.4|8598
1646362800000|2022-03-04 03:00:00|10836|10832|10818.2|10814.2|10924.6|10921.2|10793.9|10790.5|4490
1646366400000|2022-03-04 04:00:00|10819.6|10811.6|10841.6|10837.6|10871.3|10868.4|10817.4|10811.2|1889
1646370000000|2022-03-04 05:00:00|10841.3|10838.5|10682|10674|10893.1|10890.3|10673.4|10667.6|5927
1646373600000|2022-03-04 06:00:00|10679.5|10675.5|10780.9|10776.9|10826.3|10822.4|10679.2|10673.8|5805
1646377200000|2022-03-04 07:00:00|10781.2|10777.2|10712.2|10708.2|10865.4|10862.6|10703.9|10700.8|9224
1646380800000|2022-03-04 08:00:00|10711.2|10707.2|10671.1|10668.3|10751.8|10748.8|10593.2|10590.1|13657
1646384400000|2022-03-04 09:00:00|10671.4|10668.6|10761.4|10758.6|10808.6|10805.8|10641.4|10638.6|8523
1646388000000|2022-03-04 10:00:00|10761.8|10757.8|10897.7|10893.7|10919.3|10916.5|10755.4|10752.5|9808
1646391600000|2022-03-04 11:00:00|10897.9|10893.9|10817.3|10814.5|10908|10905.2|10807.4|10804.4|7643
1646395200000|2022-03-04 12:00:00|10818.4|10814.4|10971.5|10968.7|11001.5|10998.4|10804|10801.1|13747
1646398800000|2022-03-04 13:00:00|10972.6|10969.8|10949.1|10946.3|11071.3|11068.5|10907.8|10905|29397
1646402400000|2022-03-04 14:00:00|10949.6|10946.8|11115.1|11112.3|11212.9|11210.1|10917.3|10914.5|46582
1646406000000|2022-03-04 15:00:00|11114.9|11112.1|11121.5|11118.7|11213|11210.2|11058.2|11055.3|41565
1646409600000|2022-03-04 16:00:00|11121.3|11118.5|10924.4|10921.6|11127.8|11125|10907.6|10904.8|38721
1646413200000|2022-03-04 17:00:00|10923.4|10920.6|11026.3|11023.5|11084.9|11082.1|10876.7|10873.9|28852
1646416800000|2022-03-04 18:00:00|11026.6|11023.8|11108.2|11105.4|11161.5|11158.7|11018.3|11015.5|25168
1646420400000|2022-03-04 19:00:00|11109|11105|11386.3|11383.5|11426.1|11423.3|11107.9|11105|64182
1646424000000|2022-03-04 20:00:00|11387.3|11384.5|11376.5|11368.5|11436.3|11432.3|11341.4|11337.7|13079
1646427600000|2022-03-04 21:00:00|11376.2|11368.2|11337.8|11333.8|11383|11377.1|11302.6|11299|5619
1646607600000|2022-03-06 23:00:00|11951.9|11949.1|12474.3|12466.3|12824.6|12818.1|11916.3|11913.5|28959
1646611200000|2022-03-07 00:00:00|12471.8|12467.8|12216.9|12212.9|12475.1|12467.8|12199.6|12194.4|12655
1646614800000|2022-03-07 01:00:00|12217.1|12213.1|12160.8|12156.8|12271.4|12267.7|11989.9|11986.7|19183
1646618400000|2022-03-07 02:00:00|12165.3|12157.3|12334.2|12330.2|12350|12345.9|12116.1|12110.3|8148
1646622000000|2022-03-07 03:00:00|12333.3|12329.3|12215.9|12211.9|12337.4|12332.2|12119.2|12113.9|9849
1646625600000|2022-03-07 04:00:00|12216.2|12213.4|12382.5|12374.5|12408.8|12403.9|12199|12191.2|7907
1646629200000|2022-03-07 05:00:00|12382.2|12374.2|12361.1|12357.1|12443.4|12437.6|12289.8|12284.3|6619
1646632800000|2022-03-07 06:00:00|12360.7|12356.7|12340.2|12336.2|12421.4|12415.7|12313.1|12306.1|6547
1646636400000|2022-03-07 07:00:00|12341.7|12333.7|12310.6|12307.8|12341.7|12334|12244.5|12241.3|10336
1646640000000|2022-03-07 08:00:00|12310.8|12308|12161.3|12158.5|12312.2|12308.5|12149.1|12146|20511
1646643600000|2022-03-07 09:00:00|12164.8|12162|12116|12112|12195.3|12191.6|12062.5|12059.7|15072
1646647200000|2022-03-07 10:00:00|12115.8|12111.8|12045.9|12041.9|12135.2|12129.7|11996.4|11992.4|12790
1646650800000|2022-03-07 11:00:00|12047.6|12043.6|12140.1|12132.1|12172.8|12168|12001.7|11995.5|11501
1646654400000|2022-03-07 12:00:00|12137.9|12133.9|11880.6|11876.6|12144.4|12139.4|11778.8|11772.9|23844
1646658000000|2022-03-07 13:00:00|11880.9|11876.9|11687.1|11679.1|11885.8|11877.8|11522.8|11517.5|44023
1646661600000|2022-03-07 14:00:00|11682.8|11680|11540.8|11536.8|11692.4|11684.6|11349|11344.3|50576
1646665200000|2022-03-07 15:00:00|11541.1|11537.1|11696.4|11692.4|11756.3|11750.9|11529.2|11526.4|44447
1646668800000|2022-03-07 16:00:00|11695.8|11691.8|11663.2|11660.4|11824|11819|11557.7|11554.6|32857
1646672400000|2022-03-07 17:00:00|11665|11661|11777.8|11773.8|11791.2|11787.6|11507.5|11502.8|33245
1646676000000|2022-03-07 18:00:00|11776.7|11773.9|11759.7|11751.7|11964.2|11961.3|11730.3|11726.1|31520
1646679600000|2022-03-07 19:00:00|11757.9|11753.9|11698.1|11690.1|11801.7|11797.9|11648.1|11644.1|46195
1646683200000|2022-03-07 20:00:00|11696.3|11692.3|11774.7|11771.9|11808.4|11803|11689.7|11685.7|9217
1646686800000|2022-03-07 21:00:00|11776.3|11772.3|11831.7|11823.7|11837.3|11832.1|11757.5|11754.6|3628
1646694000000|2022-03-07 23:00:00|11861.8|11857.8|11895.1|11892.3|11931.1|11927.1|11708|11703.1|5624
1646697600000|2022-03-08 00:00:00|11894.6|11891.8|11860.6|11856.6|11951.5|11946.8|11809.8|11805.8|3658
1646701200000|2022-03-08 01:00:00|11860.4|11856.4|11627.3|11623.3|11900.1|11894.8|11516.3|11509|12051
1646704800000|2022-03-08 02:00:00|11629.5|11621.5|11913.4|11909.4|11941.6|11936.6|11628.3|11621.5|11881
1646708400000|2022-03-08 03:00:00|11913.1|11909.1|11932.7|11928.7|12004.8|12001.5|11888.9|11886.1|9478
1646712000000|2022-03-08 04:00:00|11931.9|11929.1|11943.1|11940.3|11945.1|11941.7|11829|11824.7|4757
1646715600000|2022-03-08 05:00:00|11942.7|11938.7|12073.2|12069.2|12100.8|12095|11924.1|11920.9|6690
1646719200000|2022-03-08 06:00:00|12072.1|12069.3|12006.2|12002.2|12122.2|12118.4|11993.3|11989.7|8714
1646722800000|2022-03-08 07:00:00|12006.6|12002.6|11988.4|11985.6|12110|12106.2|11901.1|11898.3|9445
1646726400000|2022-03-08 08:00:00|11987.7|11984.9|11986.5|11982.5|12036.3|12032.3|11801.7|11798.7|17051
1646730000000|2022-03-08 09:00:00|11993.2|11989.2|12023.3|12019.3|12039|12035.3|11918.3|11914.9|9923
1646733600000|2022-03-08 10:00:00|12023.6|12019.6|12051.7|12047.7|12107.6|12103.6|11902.6|11897.6|12859
1646737200000|2022-03-08 11:00:00|12051.5|12047.5|12070.4|12066.4|12085.7|12081.7|11982.4|11976.7|10206
1646740800000|2022-03-08 12:00:00|12071.5|12067.5|11956.2|11952.2|12093.2|12089.2|11919.3|11915.3|14544
1646744400000|2022-03-08 13:00:00|11954.7|11950.7|12327.8|12323.8|12364.1|12361.3|11878.8|11875.4|47562
1646748000000|2022-03-08 14:00:00|12327.5|12323.5|12591.7|12587.7|12621.5|12616.3|12164.6|12161|51155
1646751600000|2022-03-08 15:00:00|12591.5|12588.7|12490.3|12482.3|12676.2|12673.2|12347.8|12342.7|54641
1646755200000|2022-03-08 16:00:00|12483.8|12481|12527.9|12523.9|12634.9|12632|12379.6|12374.1|44456
1646758800000|2022-03-08 17:00:00|12527.6|12523.6|11955.8|11947.8|12555.5|12552.7|11726.5|11718.5|77394
1646762400000|2022-03-08 18:00:00|11953.7|11949.7|12313.1|12310.3|12533.2|12526.4|11923.4|11918.1|44172
1646766000000|2022-03-08 19:00:00|12310.6|12307.8|12176.7|12172.7|12363.6|12355.6|12090.5|12086.3|39532
1646769600000|2022-03-08 20:00:00|12177.2|12173.2|12266.9|12262.9|12274.5|12269.1|12065|12058.8|7879
1646773200000|2022-03-08 21:00:00|12265.2|12261.2|12238.9|12230.9|12282.3|12278.1|12174.9|12167.5|3398
1646780400000|2022-03-08 23:00:00|12249.4|12241.4|12290.2|12286.2|12327.6|12323.6|12246.4|12240.2|2511
1646784000000|2022-03-09 00:00:00|12290.4|12286.4|12324.1|12320.1|12400.2|12394.8|12267.9|12262.5|3329
1646787600000|2022-03-09 01:00:00|12324.4|12320.4|12248.4|12240.4|12342.8|12337.3|12190.8|12186.9|5664
1646791200000|2022-03-09 02:00:00|12248|12240|12352.9|12344.9|12412.6|12406.4|12244.2|12238.8|4364
1646794800000|2022-03-09 03:00:00|12350.7|12346.7|12380.6|12376.6|12417.7|12412.3|12310.8|12304.2|3515
1646798400000|2022-03-09 04:00:00|12380.9|12376.9|12342.4|12334.4|12432.3|12426.9|12319.4|12314.1|2406
1646802000000|2022-03-09 05:00:00|12342.2|12334.2|12309.9|12301.9|12364.6|12359.4|12266.7|12261.4|2665
1646805600000|2022-03-09 06:00:00|12308.4|12304.4|12367.5|12363.5|12413.8|12409.2|12303.8|12296.9|3486
1646809200000|2022-03-09 07:00:00|12369.4|12361.4|12227.5|12223.5|12390|12384.2|12198.4|12193.3|6178
1646812800000|2022-03-09 08:00:00|12228.2|12224.2|12189.4|12185.4|12329|12323.8|12134.7|12129.6|13716
1646816400000|2022-03-09 09:00:00|12190.5|12186.5|11891.3|11887.3|12265.1|12261.1|11852.7|11847|22238
1646820000000|2022-03-09 10:00:00|11891|11887|11906.8|11902.8|12044.9|12041.7|11748.8|11744.8|24915
1646823600000|2022-03-09 11:00:00|11907.1|11903.1|11782.5|11779.7|11942|11935.8|11676|11672.8|17606
1646827200000|2022-03-09 12:00:00|11786.2|11782.2|11707.8|11699.8|11888.8|11884.8|11661.4|11656.5|22875
1646830800000|2022-03-09 13:00:00|11708.1|11700.1|11515.5|11507.5|11812.7|11805.2|11467.5|11459.7|28794
1646834400000|2022-03-09 14:00:00|11515.3|11507.3|11546.6|11542.6|11622.4|11619.6|11312.6|11309.8|56877
1646838000000|2022-03-09 15:00:00|11549|11541|11547.2|11544.4|11597|11594.2|11435.9|11432.5|35734
1646841600000|2022-03-09 16:00:00|11546.9|11544.1|11429.2|11426.4|11688.9|11684.4|11331.3|11328.5|53867
1646845200000|2022-03-09 17:00:00|11430.5|11427.7|10917.1|10909.1|11481.7|11478.4|10122.7|10114.7|76304
1646848800000|2022-03-09 18:00:00|10916.6|10908.6|10635|10627|11086.7|11078.7|10481.6|10477.6|47397
1646852400000|2022-03-09 19:00:00|10635.5|10627.5|10731.5|10723.5|10749.9|10741.9|10499.5|10491.5|52969
1646856000000|2022-03-09 20:00:00|10731.3|10723.3|10790.2|10782.2|10798.4|10792.8|10636.3|10630.9|10527
1646859600000|2022-03-09 21:00:00|10789.8|10781.8|10735.7|10727.7|10842.2|10835.8|10699.1|10694.6|4178
1646866800000|2022-03-09 23:00:00|10829.4|10826.6|10846.3|10838.3|10919.4|10911.4|10661.3|10653.3|4653
1646870400000|2022-03-10 00:00:00|10845.8|10837.8|10758.9|10750.9|10890.1|10882.1|10752.8|10744.8|3677
1646874000000|2022-03-10 01:00:00|10759.3|10751.3|10764.6|10756.6|10832.9|10824.9|10668.1|10660.1|4812
1646877600000|2022-03-10 02:00:00|10764.4|10756.4|10606.5|10598.5|10764.6|10760.3|10491.1|10483.1|7321
1646881200000|2022-03-10 03:00:00|10604.1|10596.1|10837.6|10829.6|10838.8|10830.8|10604.1|10596.1|5145
1646884800000|2022-03-10 04:00:00|10838.1|10830.1|10827.6|10819.6|10901.3|10893.3|10745.7|10737.7|5498
1646888400000|2022-03-10 05:00:00|10827.3|10819.3|10659.9|10651.9|10915.2|10907.2|10637.1|10629.1|5108
1646892000000|2022-03-10 06:00:00|10660.5|10652.5|10791.1|10783.1|10804.6|10796.6|10633.4|10625.4|4930
1646895600000|2022-03-10 07:00:00|10790.5|10782.5|10865.9|10857.9|10944.3|10938.5|10778.8|10770.8|7494
1646899200000|2022-03-10 08:00:00|10866.3|10858.3|10957|10953|11068.3|11060.3|10853.9|10845.9|17213
1646902800000|2022-03-10 09:00:00|10956.7|10952.7|11063.3|11055.3|11089.2|11082.8|10757.5|10753.5|16186
1646906400000|2022-03-10 10:00:00|11064.3|11056.3|11068.3|11064.3|11162.5|11158.5|10991.4|10987.3|12606
1646910000000|2022-03-10 11:00:00|11067.9|11063.9|11086.1|11082.1|11117.1|11111.4|10972|10966.5|8468
1646913600000|2022-03-10 12:00:00|11088.8|11080.8|11024.4|11016.4|11117.8|11113.8|10985.5|10978.7|9034
1646917200000|2022-03-10 13:00:00|11023.6|11019.6|11199.2|11195.2|11228.3|11222.4|10935.1|10928.7|20473
1646920800000|2022-03-10 14:00:00|11199.6|11195.6|10820.4|10816.4|11207.9|11202.2|10738.5|10734.5|41541
1646924400000|2022-03-10 15:00:00|10821|10817|10739.2|10731.2|10882|10877|10469.3|10464.7|46521
1646928000000|2022-03-10 16:00:00|10740.5|10732.5|10600.2|10592.2|10822.1|10814.1|10594|10586|31674
1646931600000|2022-03-10 17:00:00|10598.5|10590.5|10425.4|10417.4|10690.4|10682.4|10396.9|10390.3|30806
1646935200000|2022-03-10 18:00:00|10425.9|10417.9|10523.2|10515.2|10568|10560|10355.1|10347.1|29421
1646938800000|2022-03-10 19:00:00|10523|10515|10435.3|10427.3|10560.8|10553.5|10382.9|10374.9|36909
1646942400000|2022-03-10 20:00:00|10435.8|10427.8|10431.7|10423.7|10469.9|10461.9|10409.1|10404.1|6134
1646946000000|2022-03-10 21:00:00|10431.9|10423.9|10379.2|10371.2|10432.7|10424.7|10350.6|10344.4|4504
1646953200000|2022-03-10 23:00:00|10391.4|10383.4|10539.6|10531.6|10545.7|10537.7|10388.3|10380.3|3121
1646956800000|2022-03-11 00:00:00|10539.4|10531.4|10497.6|10489.6|10541.1|10533.1|10473.3|10467.1|2296
1646960400000|2022-03-11 01:00:00|10497.9|10489.9|10374|10366|10582.3|10574.3|10366.3|10358.3|6079
1646964000000|2022-03-11 02:00:00|10371.6|10363.6|10396.6|10388.6|10410.6|10402.6|10234.3|10226.3|7291
1646967600000|2022-03-11 03:00:00|10396.4|10388.4|10337.7|10329.7|10434.9|10426.9|10321.4|10314.7|2794
1646971200000|2022-03-11 04:00:00|10337.3|10329.3|10439.7|10431.7|10454.9|10447.3|10337.2|10329.2|2230
1646974800000|2022-03-11 05:00:00|10438.2|10434.2|10449.8|10441.8|10466.1|10458.6|10335.7|10327.7|3080
1646978400000|2022-03-11 06:00:00|10449.9|10441.9|10521.2|10513.2|10526.5|10518.5|10402.7|10394.7|3709
1646982000000|2022-03-11 07:00:00|10523.7|10515.7|10637.4|10629.4|10670.3|10662.3|10479.5|10471.5|5671
1646985600000|2022-03-11 08:00:00|10637.3|10629.3|10646.5|10638.5|10678.6|10670.6|10525.9|10517.9|11037
1646989200000|2022-03-11 09:00:00|10645.9|10637.9|10603.9|10595.9|10664|10657.9|10484.1|10476.1|8152
1646992800000|2022-03-11 10:00:00|10602.9|10594.9|10761|10753|10814|10807|10574.5|10568.5|13490
1646996400000|2022-03-11 11:00:00|10761.5|10753.5|10553.7|10545.7|10797.8|10790.5|10512.4|10504.4|16923
1647000000000|2022-03-11 12:00:00|10553.8|10545.8|10511.4|10503.4|10571.4|10563.4|10427.4|10419.4|13247
1647003600000|2022-03-11 13:00:00|10511.6|10503.6|10439.4|10431.4|10515.3|10507.3|10293.5|10285.5|22053
1647007200000|2022-03-11 14:00:00|10440.7|10432.7|10499.9|10491.9|10584.3|10576.3|10364.2|10356.2|29906
1647010800000|2022-03-11 15:00:00|10499.5|10491.5|10677.6|10669.6|10682.7|10676|10438.8|10430.8|27929
1647014400000|2022-03-11 16:00:00|10678.3|10670.3|10605.3|10597.3|10758|10750|10603.8|10595.8|30757
1647018000000|2022-03-11 17:00:00|10605.4|10597.4|10655.3|10647.3|10793.2|10785.2|10605.3|10597.3|22602
1647021600000|2022-03-11 18:00:00|10654.3|10646.3|10669.1|10661.1|10735.3|10727.3|10611.7|10603.7|18110
1647025200000|2022-03-11 19:00:00|10669|10661|10711.9|10703.9|10740.3|10732.3|10653.8|10645.8|35956
1647028800000|2022-03-11 20:00:00|10712.4|10704.4|10723.3|10715.3|10731|10723.2|10702.3|10696|4508
1647032400000|2022-03-11 21:00:00|10723|10715|10704.1|10696.1|10740.6|10732.6|10700.8|10692.8|2623
1647208800000|2022-03-13 22:00:00|10713.7|10705.7|10544.9|10536.9|10718.7|10710.7|10455.8|10447.8|11026
1647212400000|2022-03-13 23:00:00|10545.2|10537.2|10509.8|10501.8|10586.4|10578.4|10459.9|10451.9|2836
1647216000000|2022-03-14 00:00:00|10509|10501|10491.4|10483.4|10517.2|10509.2|10424.7|10418.7|2830
1647219600000|2022-03-14 01:00:00|10490.4|10482.4|10362.5|10354.5|10497|10489|10277.1|10269.1|7597
1647223200000|2022-03-14 02:00:00|10362.8|10354.8|10382|10374|10424.8|10416.8|10360.5|10352.5|2999
1647226800000|2022-03-14 03:00:00|10382.3|10374.3|10437.7|10429.7|10443.9|10435.9|10336.4|10328.4|3285
1647230400000|2022-03-14 04:00:00|10437.3|10429.3|10467.9|10459.9|10487.9|10479.9|10433|10426.8|2487
1647234000000|2022-03-14 05:00:00|10468.3|10460.3|10424.7|10416.7|10478.8|10470.8|10375.7|10367.7|2949
1647237600000|2022-03-14 06:00:00|10426.1|10418.1|10437.6|10429.6|10458.5|10450.5|10393.4|10385.4|2756
1647241200000|2022-03-14 07:00:00|10437.5|10429.5|10325.8|10317.8|10442.9|10434.9|10303.9|10295.9|5687
1647244800000|2022-03-14 08:00:00|10325.9|10317.9|10327.6|10319.6|10440|10432|10321.7|10313.7|7549
1647248400000|2022-03-14 09:00:00|10328.1|10320.1|10180.5|10172.5|10346|10338|10164|10156|11172
1647252000000|2022-03-14 10:00:00|10180.7|10172.7|10237.5|10229.5|10260.2|10252.2|10163.2|10155.2|7252
1647255600000|2022-03-14 11:00:00|10237.4|10229.4|10245.5|10237.5|10249|10241|10095.6|10087.6|12826
1647259200000|2022-03-14 12:00:00|10245.6|10237.6|10284.8|10276.8|10340.3|10334.4|10218.2|10210.2|13164
1647262800000|2022-03-14 13:00:00|10282.9|10274.9|10070.2|10062.2|10338.2|10330.2|9998.3|9990.3|33055
1647266400000|2022-03-14 14:00:00|10069.8|10061.8|9916.2|9908.2|10092.8|10086.2|9833.8|9826.8|46222
1647270000000|2022-03-14 15:00:00|9915.7|9907.7|9991.8|9983.8|10032.7|10025.2|9850.4|9842.4|24492
1647273600000|2022-03-14 16:00:00|9992|9984|10046.7|10038.7|10112.7|10106.4|9956.5|9948.5|21161
1647277200000|2022-03-14 17:00:00|10046.4|10038.4|10045.2|10037.2|10163|10155.9|9982.2|9974.2|20173
1647280800000|2022-03-14 18:00:00|10044.9|10036.9|10005.5|9997.5|10179|10171.9|9965.3|9957.3|28272
1647284400000|2022-03-14 19:00:00|10005|9997|10073.1|10065.1|10077.4|10069.9|9978.8|9970.8|6810
1647288000000|2022-03-14 20:00:00|10072.7|10064.7|10065.9|10057.9|10095.8|10087.8|10030|10022|2677
1647295200000|2022-03-14 22:00:00|10085.8|10081.8|10107.3|10099.3|10128.9|10121|10071|10063|1366
1647298800000|2022-03-14 23:00:00|10107.4|10099.4|10004.9|9996.9|10108|10100|10000.4|9992.9|1581
1647302400000|2022-03-15 00:00:00|10005.3|9997.3|9913.5|9905.5|10029.2|10021.2|9891.3|9883.3|4089
1647306000000|2022-03-15 01:00:00|9913.9|9905.9|9621.5|9613.5|9957.9|9949.9|9548.1|9540.1|14173
1647309600000|2022-03-15 02:00:00|9620.6|9612.6|9795|9787|9809.6|9801.6|9589.5|9581.5|8341
1647313200000|2022-03-15 03:00:00|9794.9|9786.9|9755.4|9747.4|9810|9802|9716.4|9708.4|3800
1647316800000|2022-03-15 04:00:00|9754.9|9746.9|9693.6|9685.6|9760.4|9752.4|9678|9670|2189
1647320400000|2022-03-15 05:00:00|9694.1|9686.1|9713.9|9705.9|9723.7|9715.7|9629.1|9621.1|4117
1647324000000|2022-03-15 06:00:00|9713.8|9705.8|9596.7|9588.7|9747.7|9739.7|9568.2|9561.9|5495
1647327600000|2022-03-15 07:00:00|9596.2|9588.2|9602.7|9594.7|9697.9|9689.9|9560.3|9553.5|7808
1647331200000|2022-03-15 08:00:00|9602.8|9594.8|9597.7|9589.7|9643.2|9635.2|9534.7|9527.5|10921
1647334800000|2022-03-15 09:00:00|9600.2|9592.2|9554.8|9546.8|9653.8|9645.8|9532.1|9524.1|8928
1647338400000|2022-03-15 10:00:00|9555.1|9547.1|9560.9|9552.9|9633.9|9626.9|9539.9|9531.9|6341
1647342000000|2022-03-15 11:00:00|9561.4|9553.4|9412.9|9404.9|9566.4|9558.4|9248.6|9240.6|27182
1647345600000|2022-03-15 12:00:00|9412.8|9404.8|9521|9513|9570.7|9562.7|9340.9|9334.2|20673
1647349200000|2022-03-15 13:00:00|9523|9515|9431.6|9423.6|9584.3|9577.3|9430.4|9422.4|35435
1647352800000|2022-03-15 14:00:00|9431.2|9423.2|9403.3|9395.3|9485.6|9479.6|9297.3|9291|37168
1647356400000|2022-03-15 15:00:00|9403.2|9395.2|9490|9482|9493.1|9485.1|9260.9|9253.8|36863
1647360000000|2022-03-15 16:00:00|9490.3|9482.3|9648.5|9640.5|9698|9691.5|9465.4|9458.3|34072
1647363600000|2022-03-15 17:00:00|9649|9641|9531.4|9523.4|9684.5|9676.8|9491|9483.9|21261
1647367200000|2022-03-15 18:00:00|9530.4|9522.4|9428.1|9420.1|9593|9586.5|9390.7|9384.7|27042
1647370800000|2022-03-15 19:00:00|9429|9421|9413.3|9405.3|9480.1|9472.1|9394.8|9386.8|5935
1647374400000|2022-03-15 20:00:00|9412.3|9404.3|9391.5|9383.5|9427.5|9419.5|9336.7|9328.7|3735
1647381600000|2022-03-15 22:00:00|9395.7|9387.7|9439.3|9431.3|9447.9|9439.9|9378|9370.4|1614
1647385200000|2022-03-15 23:00:00|9439.2|9431.2|9454.7|9446.7|9486|9480.4|9429.4|9421.7|1370
1647388800000|2022-03-16 00:00:00|9455|9447|9468.2|9460.2|9530.3|9522.3|9411.3|9403.3|3207
1647392400000|2022-03-16 01:00:00|9467.7|9459.7|9539.2|9531.2|9613.5|9605.5|9466.2|9458.2|4386
1647396000000|2022-03-16 02:00:00|9538.8|9530.8|9603.2|9595.2|9643.4|9635.4|9538.7|9530.7|4058
1647399600000|2022-03-16 03:00:00|9602.7|9594.7|9589.1|9581.1|9627.4|9619.4|9561.8|9553.8|2612
1647403200000|2022-03-16 04:00:00|9589|9581|9563.3|9555.3|9597|9589|9548.4|9541.3|2422
1647406800000|2022-03-16 05:00:00|9563.7|9555.7|9641.8|9633.8|9651.1|9643.1|9536.2|9528.2|3352
1647410400000|2022-03-16 06:00:00|9641.9|9633.9|9698.2|9690.2|9753.7|9746.6|9641.9|9633.9|6854
1647414000000|2022-03-16 07:00:00|9698.3|9690.3|9737|9729|9753.3|9745.3|9643.5|9635.5|5543
1647417600000|2022-03-16 08:00:00|9736.8|9728.8|9707.2|9699.2|9817|9809.4|9696.9|9688.9|11196
1647421200000|2022-03-16 09:00:00|9707.8|9699.8|9613|9605|9758.8|9750.8|9601.2|9594.7|7135
1647424800000|2022-03-16 10:00:00|9613.5|9605.5|9471.6|9467.6|9614.4|9607|9374.5|9370.5|15073
1647428400000|2022-03-16 11:00:00|9473.1|9469.1|9505.5|9501.5|9551.8|9547.8|9458.4|9454.4|5994
1647432000000|2022-03-16 12:00:00|9505.8|9501.8|9716.8|9712.8|9718.3|9714.3|9499.1|9495.1|14350
1647435600000|2022-03-16 13:00:00|9717.3|9713.3|9591.3|9587.3|9761.3|9757.3|9555.7|9551.7|27065
1647439200000|2022-03-16 14:00:00|9591.4|9587.4|9407.8|9403.8|9663.9|9659.9|9329.3|9323.2|39533
1647442800000|2022-03-16 15:00:00|9407.4|9403.4|9559.2|9555.2|9579.6|9574.4|9393.1|9389.1|23220
1647446400000|2022-03-16 16:00:00|9558.8|9554.8|9487|9483|9595.5|9591.5|9467|9463|16818
1647450000000|2022-03-16 17:00:00|9486.5|9482.5|9452.4|9444.4|9510.1|9506.1|9401.8|9397.8|12964
1647453600000|2022-03-16 18:00:00|9453.7|9445.7|9335.8|9331.8|9496.4|9492.4|9288.1|9284.1|26423
1647457200000|2022-03-16 19:00:00|9334.8|9330.8|9366.5|9362.5|9464.2|9460.2|9322.1|9318.1|6947
1647460800000|2022-03-16 20:00:00|9366.6|9362.6|9410.6|9406.6|9416.7|9412|9325.6|9319.8|2550
1647468000000|2022-03-16 22:00:00|9388.9|9380.9|9483.3|9479.3|9503.1|9499.1|9362.9|9357.4|1381
1647471600000|2022-03-16 23:00:00|9480.6|9476.6|9490.4|9482.4|9519.8|9513.9|9474.9|9469|740
1647475200000|2022-03-17 00:00:00|9492.6|9484.6|9442.9|9434.9|9497.9|9492.1|9386.3|9381.4|2111
1647478800000|2022-03-17 01:00:00|9442.5|9434.5|9489.5|9481.5|9569.3|9564.3|9441.5|9433.6|2540
1647482400000|2022-03-17 02:00:00|9489.9|9481.9|9505.6|9497.6|9507.7|9503|9468.8|9463.5|1111
1647486000000|2022-03-17 03:00:00|9504.6|9500.6|9548.9|9544.9|9563.3|9557.1|9493.1|9487|1294
1647489600000|2022-03-17 04:00:00|9548.4|9544.4|9526.1|9522.1|9562.4|9558.4|9523.7|9519.2|660
1647493200000|2022-03-17 05:00:00|9525.6|9521.6|9545.9|9541.9|9569.6|9565.6|9523.7|9518.1|1130
1647496800000|2022-03-17 06:00:00|9548|9540|9570.1|9566.1|9592|9586.1|9522.2|9516.5|2537
1647500400000|2022-03-17 07:00:00|9570.3|9566.3|9669.2|9661.2|9686.4|9679.8|9570.1|9564.6|3500
1647504000000|2022-03-17 08:00:00|9666.5|9662.5|9686.6|9682.6|9753.3|9748.8|9647.3|9643.3|6964
1647507600000|2022-03-17 09:00:00|9686.2|9682.2|9768.2|9764.2|9803|9799|9678.7|9674.7|6856
1647511200000|2022-03-17 10:00:00|9768.6|9764.6|9809|9805|9864.4|9858.9|9757.9|9753.9|8231
1647514800000|2022-03-17 11:00:00|9809.6|9805.6|9917.9|9913.9|9967.9|9963.9|9781.9|9777.9|8851
1647518400000|2022-03-17 12:00:00|9918.4|9914.4|9942.1|9938.1|9979.4|9975.1|9861.4|9856.2|9034
1647522000000|2022-03-17 13:00:00|9941.8|9937.8|10050.7|10046.7|10138.6|10134.6|9924.4|9920.4|21877
1647525600000|2022-03-17 14:00:00|10052.2|10048.2|10131.7|10127.7|10194.2|10190.2|10012.1|10008.1|17808
1647529200000|2022-03-17 15:00:00|10130.1|10126.1|10217|10213|10228|10224|10054.5|10050.5|14047
1647532800000|2022-03-17 16:00:00|10216.7|10212.7|10096.1|10092.1|10224.1|10220.1|10086.5|10082.5|13814
1647536400000|2022-03-17 17:00:00|10096.2|10092.2|10165.5|10161.5|10187.6|10183.6|10090|10086|10705
1647540000000|2022-03-17 18:00:00|10163.6|10159.6|10247|10243|10260.8|10256.8|10121.4|10117.4|22698
1647543600000|2022-03-17 19:00:00|10246.9|10242.9|10187|10183|10286.1|10282.1|10183.1|10177.5|5429
1647547200000|2022-03-17 20:00:00|10187.2|10183.2|10224.9|10216.9|10239.9|10235.9|10182.5|10178.5|2105
1647554400000|2022-03-17 22:00:00|10229.6|10221.6|10218.9|10210.9|10253.2|10248.1|10192.1|10186|510
1647558000000|2022-03-17 23:00:00|10218.5|10210.5|10201.4|10193.4|10226.3|10220.5|10180.5|10175.4|372
1647561600000|2022-03-18 00:00:00|10200.9|10192.9|10282.9|10278.9|10285.4|10280.7|10186.9|10179.9|976
1647565200000|2022-03-18 01:00:00|10284.3|10280.3|10402.6|10398.6|10437.8|10433.3|10257.3|10253.3|2635
1647568800000|2022-03-18 02:00:00|10401.7|10397.7|10422|10418|10452.9|10447.4|10341.2|10336.7|963
1647572400000|2022-03-18 03:00:00|10422.5|10418.5|10453.6|10449.6|10460.5|10454.5|10397.6|10391.6|562
1647576000000|2022-03-18 04:00:00|10453.1|10449.1|10433|10429|10470.7|10465.2|10407.8|10403.7|573
1647579600000|2022-03-18 05:00:00|10435.1|10427.1|10397.5|10389.5|10435.5|10429|10365.7|10360.2|921
1647583200000|2022-03-18 06:00:00|10395.6|10391.6|10476.8|10472.8|10483|10476.6|10379.1|10373.1|1024
1647586800000|2022-03-18 07:00:00|10478.7|10470.7|10321.6|10317.6|10478.8|10472.8|10247.7|10242.6|1324
1647590400000|2022-03-18 08:00:00|10321.1|10317.1|10259.7|10251.7|10350.4|10344.4|10252.7|10246.7|1336
1647594000000|2022-03-18 09:00:00|10258.7|10250.7|10295.2|10291.2|10302.8|10297.3|10192.1|10187.6|1196
1647597600000|2022-03-18 10:00:00|10297.3|10289.3|10310.3|10306.3|10336.9|10331.4|10274.5|10269.6|1133
1647601200000|2022-03-18 11:00:00|10312.2|10304.2|10268.2|10260.2|10331.7|10326.3|10194.5|10189.6|2033
1647604800000|2022-03-18 12:00:00|10264.3|10260.3|10198.8|10190.8|10264.3|10260.3|10109.3|10105.3|3437
1647608400000|2022-03-18 13:00:00|10196.7|10192.7|10158.7|10150.7|10330.4|10326.4|10143.3|10137.3|5892
1647612000000|2022-03-18 14:00:00|10156.2|10152.2|10230.5|10226.5|10288.3|10284.3|10148|10144|5846
1647615600000|2022-03-18 15:00:00|10230|10226|10242.5|10238.5|10267|10263|10154.5|10150.5|5165
1647619200000|2022-03-18 16:00:00|10242.3|10238.3|10286.2|10282.2|10327.3|10323.3|10219.4|10215.4|4054
1647622800000|2022-03-18 17:00:00|10287.7|10283.7|10298.5|10294.5|10365.3|10361.3|10275.2|10269.3|4469
1647626400000|2022-03-18 18:00:00|10297.5|10293.5|10334.9|10330.9|10351.9|10347.4|10285.1|10281.1|7210
1647630000000|2022-03-18 19:00:00|10336.8|10328.8|10304.3|10300.3|10342.1|10338.1|10302.8|10298.4|860
1647633600000|2022-03-18 20:00:00|10305.2|10301.2|10343.5|10335.5|10422.3|10418.1|10284.8|10278.9|968
1647813600000|2022-03-20 22:00:00|10363.8|10361|10439.7|10431.7|10449.7|10444.7|10250.9|10246.4|125173
1647817200000|2022-03-20 23:00:00|10438.2|10434.2|10472.5|10468.5|10495.7|10489.2|10435.2|10431.2|43081
1647820800000|2022-03-21 00:00:00|10472|10468|10526.1|10522.1|10570.4|10565.4|10472|10468|3091
1647824400000|2022-03-21 01:00:00|10527.1|10523.1|10613.3|10609.3|10646.9|10642.9|10525.6|10520.6|5000
1647828000000|2022-03-21 02:00:00|10612.8|10608.8|10636.9|10632.9|10640.7|10635.4|10599.8|10594.8|2362
1647831600000|2022-03-21 03:00:00|10637.4|10633.4|10627|10623|10662.9|10657.4|10600.8|10596.8|2193
1647835200000|2022-03-21 04:00:00|10626.5|10622.5|10653.1|10649.1|10670.7|10666.2|10625.5|10621.5|1784
1647838800000|2022-03-21 05:00:00|10653.6|10649.6|10652.3|10648.3|10688.4|10684.4|10642.6|10638.6|1906
1647842400000|2022-03-21 06:00:00|10651.8|10647.8|10634.4|10630.4|10698.6|10694.6|10624.9|10618.9|3476
1647846000000|2022-03-21 07:00:00|10635.4|10631.4|10720.5|10716.5|10738.5|10734.5|10626.9|10622.9|4289
1647849600000|2022-03-21 08:00:00|10722.5|10718.5|10785.5|10781.5|10791|10787|10710.2|10706.2|8542
1647853200000|2022-03-21 09:00:00|10787.5|10783.5|10696.7|10692.7|10817|10812.5|10648.8|10644.8|7201
1647856800000|2022-03-21 10:00:00|10697.2|10693.2|10773.4|10769.4|10780.8|10776.4|10680.7|10676.7|4643
1647860400000|2022-03-21 11:00:00|10773.9|10769.9|10724.4|10720.4|10807.7|10803.7|10669.5|10664|11891
1647864000000|2022-03-21 12:00:00|10723.4|10719.4|10766.9|10762.9|10767.9|10763.9|10681.9|10677.9|8176
1647867600000|2022-03-21 13:00:00|10767.4|10763.4|10866.4|10862.4|10902.9|10898.9|10693.3|10689.3|22256
1647871200000|2022-03-21 14:00:00|10867.4|10863.4|10870.8|10866.8|10951.9|10947.9|10853.9|10849.9|24201
1647874800000|2022-03-21 15:00:00|10872.3|10868.3|10885|10881|10910.1|10906.1|10769.4|10765.4|23441
1647878400000|2022-03-21 16:00:00|10885.5|10881.5|10825.9|10821.9|10981.6|10977.6|10817.4|10813.4|22377
1647882000000|2022-03-21 17:00:00|10824.9|10820.9|10909.8|10905.8|10926.7|10922.7|10798.9|10794.9|17920
1647885600000|2022-03-21 18:00:00|10911.3|10907.3|11019.1|11015.1|11031.6|11027.6|10881.7|10877.7|34534
1647889200000|2022-03-21 19:00:00|11020.1|11016.1|11079|11075|11099.2|11095.2|11018.6|11014.6|7817
1647892800000|2022-03-21 20:00:00|11078.5|11074.5|11084.7|11080.7|11095.2|11091.2|11026|11022|3793
1647900000000|2022-03-21 22:00:00|11083.9|11079.9|11062.3|11058.3|11096.1|11092.1|11044|11040|1300
1647903600000|2022-03-21 23:00:00|11061.8|11057.8|11214.7|11210.7|11232.7|11228.7|11057.3|11052.8|4033
1647907200000|2022-03-22 00:00:00|11214.8|11210.8|11223.8|11219.8|11261.1|11256.6|11128.8|11124.8|6366
1647910800000|2022-03-22 01:00:00|11224.8|11220.8|11288.2|11284.2|11296.2|11288.2|11181.3|11176.8|6347
1647914400000|2022-03-22 02:00:00|11288.7|11284.7|11247.8|11243.8|11291.7|11287.7|11216.4|11211.9|3207
1647918000000|2022-03-22 03:00:00|11248.3|11244.3|11210.8|11206.8|11283.2|11279.2|11197|11193|3367
1647921600000|2022-03-22 04:00:00|11210.3|11206.3|11277.3|11273.3|11278.8|11274.8|11208.3|11204.3|2591
1647925200000|2022-03-22 05:00:00|11276.8|11272.8|11304.8|11300.8|11323.9|11319.9|11239.3|11235.3|4474
1647928800000|2022-03-22 06:00:00|11304.3|11300.3|11235.3|11231.3|11320.2|11316.2|11212.8|11208.8|5030
1647932400000|2022-03-22 07:00:00|11235.2|11231.2|11140.1|11136.1|11276.6|11272.6|11119.8|11114.3|7743
1647936000000|2022-03-22 08:00:00|11140.6|11136.6|10889.3|10885.3|11152.1|11148.1|10824.7|10816.7|19776
1647939600000|2022-03-22 09:00:00|10895.8|10891.8|10782.8|10774.8|10897.8|10892.8|10700.7|10695.2|12027
1647943200000|2022-03-22 10:00:00|10781.3|10777.3|10919.7|10915.7|10974.7|10970.7|10771.3|10767.3|9971
1647946800000|2022-03-22 11:00:00|10920.2|10916.2|10966.7|10962.7|11035|11031|10901.7|10896.7|9901
1647950400000|2022-03-22 12:00:00|10967.7|10963.7|11038.8|11034.8|11100.2|11096.2|10952.5|10948.5|14192
1647954000000|2022-03-22 13:00:00|11039.8|11035.8|10872|10868|11050.6|11046.6|10854.3|10850.3|31673
1647957600000|2022-03-22 14:00:00|10871.1|10867.1|10884.1|10880.1|10911.9|10907.9|10746.1|10742.1|31395
1647961200000|2022-03-22 15:00:00|10885|10881|10831|10827|10925.8|10921.8|10764.4|10760.4|25597
1647964800000|2022-03-22 16:00:00|10832|10828|10789.9|10785.9|10859.3|10855.3|10761.5|10757.5|19451
1647968400000|2022-03-22 17:00:00|10790.4|10786.4|10952.1|10948.1|11068.1|11064.1|10771.9|10767.9|26913
1647972000000|2022-03-22 18:00:00|10951.6|10947.6|10914.5|10910.5|11025.5|11021.5|10889.4|10885.4|22688
1647975600000|2022-03-22 19:00:00|10915|10911|10896.8|10892.8|10921.9|10917.9|10855.6|10851.6|4415
1647979200000|2022-03-22 20:00:00|10896.9|10892.9|10858.7|10850.7|10903.3|10899.3|10811.5|10806|3484
1647986400000|2022-03-22 22:00:00|10857.9|10849.9|10913.9|10909.9|10925.9|10921.7|10842.3|10837.3|1886
1647990000000|2022-03-22 23:00:00|10917.8|10913.8|10854|10850|10921.9|10917|10846.6|10842.1|1059
1647993600000|2022-03-23 00:00:00|10853.9|10849.9|10888.3|10884.3|10896.3|10892.3|10821.7|10816.6|2177
1647997200000|2022-03-23 01:00:00|10887.8|10883.8|10969.8|10965.8|10979.7|10974.9|10880.8|10876.8|4274
1648000800000|2022-03-23 02:00:00|10969.9|10965.9|11035.5|11031.5|11049.6|11045.6|10962.8|10958.8|3678
1648004400000|2022-03-23 03:00:00|11034.5|11030.5|11044.6|11040.6|11114.6|11110.5|11034.5|11030.5|4374
1648008000000|2022-03-23 04:00:00|11045.5|11041.5|11041.8|11037.8|11078.6|11074.6|11034.7|11030.7|1667
1648011600000|2022-03-23 05:00:00|11041.3|11037.3|11010.9|11006.9|11058.5|11054.5|11004.1|11000.1|3629
1648015200000|2022-03-23 06:00:00|11011.4|11007.4|10913.3|10909.3|11017.9|11013.9|10886.9|10882.9|5795
1648018800000|2022-03-23 07:00:00|10912.8|10908.8|11021.2|11013.2|11027.2|11022.2|10912.3|10906.3|5497
1648022400000|2022-03-23 08:00:00|11019.7|11015.7|10989.9|10985.9|11038.7|11034.7|10972.5|10968|6625
1648026000000|2022-03-23 09:00:00|10990.8|10986.8|11085.1|11081.1|11117.6|11113.6|10960.4|10956.4|7903
1648029600000|2022-03-23 10:00:00|11085.2|11081.2|11178.3|11174.3|11187.2|11183.2|11063.7|11059.7|9510
1648033200000|2022-03-23 11:00:00|11177.8|11173.8|11181.7|11177.7|11212|11208|11130.6|11126.6|7926
1648036800000|2022-03-23 12:00:00|11182.2|11178.2|11285.9|11281.9|11322.6|11318.6|11165.8|11161.8|16554
1648040400000|2022-03-23 13:00:00|11284.1|11280.1|11347|11343|11421.8|11417.8|11254.1|11250.1|30539
1648044000000|2022-03-23 14:00:00|11346.6|11342.6|11482.9|11478.9|11491.9|11487.9|11292.7|11288.7|36224
1648047600000|2022-03-23 15:00:00|11483.8|11479.8|11433.5|11429.5|11513.3|11509.3|11399.2|11395.2|24825
1648051200000|2022-03-23 16:00:00|11433.6|11429.6|11361|11357|11476.5|11472.5|11358.7|11354.7|20591
1648054800000|2022-03-23 17:00:00|11361.1|11357.1|11350.3|11346.3|11413.5|11409.5|11318.2|11314.2|14722
1648058400000|2022-03-23 18:00:00|11351.2|11347.2|11466.3|11462.3|11501.5|11497.5|11335.8|11331.8|19902
1648062000000|2022-03-23 19:00:00|11465.8|11461.8|11417.9|11413.9|11477.1|11473.1|11408.5|11404.5|6196
1648065600000|2022-03-23 20:00:00|11418|11414|11411.4|11407.4|11452.7|11448.7|11392|11388|2681
1648072800000|2022-03-23 22:00:00|11412.9|11404.9|11433.7|11429.7|11434.9|11429.8|11378.6|11373.3|1322
1648076400000|2022-03-23 23:00:00|11433.8|11429.8|11424.1|11420.1|11435.6|11429.8|11407.9|11403.9|663
1648080000000|2022-03-24 00:00:00|11425.5|11421.5|11587.7|11583.7|11633|11629|11424.1|11420.1|8047
1648083600000|2022-03-24 01:00:00|11587.2|11583.2|11569.9|11565.9|11614.9|11610.4|11525.9|11521.9|5011
1648087200000|2022-03-24 02:00:00|11571.8|11567.8|11429.3|11425.3|11624.2|11620.2|11426.1|11420.1|6114
1648090800000|2022-03-24 03:00:00|11430.7|11426.7|11355.3|11351.3|11467.2|11463.2|11307.7|11302.7|6911
1648094400000|2022-03-24 04:00:00|11355.7|11351.7|11364.4|11360.4|11405.3|11401.3|11326.5|11321|3322
1648098000000|2022-03-24 05:00:00|11365.4|11361.4|11450.7|11446.7|11454.2|11450.2|11351.6|11347.5|3188
1648101600000|2022-03-24 06:00:00|11449.7|11445.7|11287|11283|11480.9|11476.9|11255.3|11250.3|6722
1648105200000|2022-03-24 07:00:00|11287.1|11283.1|11440.7|11436.7|11464.6|11460.6|11285.7|11281.7|7093
1648108800000|2022-03-24 08:00:00|11439.8|11435.8|11515.6|11511.6|11538.2|11532.6|11405.5|11401.4|9183
1648112400000|2022-03-24 09:00:00|11515.7|11511.7|11426|11422|11538|11534|11334.6|11329.9|9171
1648116000000|2022-03-24 10:00:00|11426.6|11422.6|11442.3|11438.3|11496|11490.1|11371.7|11367.7|6188
1648119600000|2022-03-24 11:00:00|11443.2|11439.2|11452.7|11448.7|11520|11514.5|11392.6|11388.6|9121
1648123200000|2022-03-24 12:00:00|11452.6|11448.6|11436|11432|11472.6|11468.6|11407.5|11403.5|8699
1648126800000|2022-03-24 13:00:00|11436.7|11432.7|11260.8|11256.8|11437.5|11433.5|11223.5|11219.5|31309
1648130400000|2022-03-24 14:00:00|11260.7|11256.7|11399.6|11395.6|11419.2|11415.2|11172|11168|32578
1648134000000|2022-03-24 15:00:00|11400.6|11396.6|11168.9|11164.9|11403.9|11399.9|11134.2|11130.2|32689
1648137600000|2022-03-24 16:00:00|11170.6|11166.6|11256.6|11252.6|11280.6|11276.6|11149.4|11145.4|20387
1648141200000|2022-03-24 17:00:00|11255.3|11251.3|11301.8|11297.8|11337.5|11333.5|11220.3|11216.3|16972
1648144800000|2022-03-24 18:00:00|11301.9|11297.9|11077.1|11073.1|11315.2|11311.2|11026.4|11022.4|28176
1648148400000|2022-03-24 19:00:00|11072.5|11068.5|11093.9|11089.9|11121.2|11117.2|11057|11053|5967
1648152000000|2022-03-24 20:00:00|11094.6|11090.6|11087.4|11083.4|11119.9|11115.9|11080.5|11076.5|2402
1648159200000|2022-03-24 22:00:00|11126.1|11122.1|11119|11115|11147.1|11143|11049|11043.3|1625
1648162800000|2022-03-24 23:00:00|11120|11116|11163.5|11159.5|11204.8|11200.8|11119.5|11115.5|1869
1648166400000|2022-03-25 00:00:00|11162.7|11158.7|11081.7|11077.7|11167.8|11163.8|11037.4|11033.4|4473
1648170000000|2022-03-25 01:00:00|11081.3|11077.3|11157.5|11153.5|11191.2|11187.2|11021.7|11017|5884
1648173600000|2022-03-25 02:00:00|11156.7|11152.7|11173.7|11169.7|11224.3|11220.3|11137.7|11133.7|4922
1648177200000|2022-03-25 03:00:00|11173.3|11169.3|11205.2|11201.2|11239.6|11235.6|11166.7|11162.7|3420
1648180800000|2022-03-25 04:00:00|11204.7|11200.7|11171.6|11167.6|11215.7|11211.7|11150.8|11146.8|2022
1648184400000|2022-03-25 05:00:00|11171.2|11167.2|11184.5|11180.5|11198.3|11194.3|11125|11121|3732
1648188000000|2022-03-25 06:00:00|11183.6|11179.6|11195.3|11191.3|11227.6|11223.6|11160.1|11156.1|3156
1648191600000|2022-03-25 07:00:00|11194.9|11190.9|11023.1|11019.1|11212.1|11208.1|11003.5|10998|6432
1648195200000|2022-03-25 08:00:00|11022.6|11018.6|10910.4|10906.4|11058.3|11054.3|10874.7|10870.2|13081
1648198800000|2022-03-25 09:00:00|10915.9|10911.9|11036.2|11032.2|11042.8|11038.8|10890.9|10886.9|9262
1648202400000|2022-03-25 10:00:00|11035.4|11031.4|10991.9|10987.9|11147.7|11143.7|10988.9|10983.5|10729
1648206000000|2022-03-25 11:00:00|10992.9|10988.9|10958.2|10954.2|11026.8|11022.8|10891.1|10885.6|8114
1648209600000|2022-03-25 12:00:00|10956.9|10952.9|10909.7|10905.7|10983.4|10979.4|10824.8|10820.2|14823
1648213200000|2022-03-25 13:00:00|10912.3|10908.3|10968.6|10964.6|11057.5|11053.5|10837.7|10833.7|27073
1648216800000|2022-03-25 14:00:00|10966.6|10962.6|11068.2|11064.2|11074|11070|10893.3|10889.3|26523
1648220400000|2022-03-25 15:00:00|11067.4|11063.4|11272.5|11268.5|11358.2|11354.2|11061.2|11057.2|46094
1648224000000|2022-03-25 16:00:00|11271.5|11267.5|11280.6|11276.6|11339.4|11335.4|11249.5|11245.5|23648
1648227600000|2022-03-25 17:00:00|11281.4|11277.4|11229.8|11225.8|11315.8|11311.8|11191.2|11187.2|16845
1648231200000|2022-03-25 18:00:00|11227.8|11223.8|11278.7|11274.7|11365.5|11361.5|11201.7|11197.7|23508
1648234800000|2022-03-25 19:00:00|11278.8|11274.8|11238.6|11234.6|11310.9|11306.9|11225.2|11221.2|5230
1648238400000|2022-03-25 20:00:00|11236.2|11232.2|11219.4|11211.4|11262.7|11254.7|11193.3|11189.3|4326
1648418400000|2022-03-27 22:00:00|11153.9|11145.9|11035.3|11031.3|11153.9|11146.3|10927.8|10919.8|9401
1648422000000|2022-03-27 23:00:00|11034.9|11030.9|11011.6|11007.6|11048.1|11042.8|10984.2|10979.6|2542
1648425600000|2022-03-28 00:00:00|11011.7|11007.7|10942.3|10938.3|11012.2|11008.2|10875.2|10871.2|6388
1648429200000|2022-03-28 01:00:00|10942.6|10938.6|10991.8|10987.8|10995.8|10991.1|10872.7|10867.6|6373
1648432800000|2022-03-28 02:00:00|10992.3|10988.3|11026|11022|11026.9|11022.9|10954.3|10949.8|3743
1648436400000|2022-03-28 03:00:00|11025.7|11021.7|10973.3|10969.3|11042|11038|10950.7|10946.7|3168
1648440000000|2022-03-28 04:00:00|10974|10970|10979.3|10975.3|11006.4|11002.4|10969.4|10965.4|1178
1648443600000|2022-03-28 05:00:00|10978.3|10974.3|10891.7|10887.7|10991.4|10987.4|10860.1|10855.3|4286
1648447200000|2022-03-28 06:00:00|10892|10888|10860.7|10856.7|10923.9|10919.9|10769.1|10763.6|7295
1648450800000|2022-03-28 07:00:00|10860.3|10856.3|10877.5|10873.5|10916.3|10912.3|10821.9|10817.9|6204
1648454400000|2022-03-28 08:00:00|10876.7|10872.7|10887.8|10883.8|10913.2|10909.2|10806|10802|7225
1648458000000|2022-03-28 09:00:00|10887.7|10883.7|10882.6|10878.6|10925.3|10920.9|10834.7|10830.7|5927
1648461600000|2022-03-28 10:00:00|10880.6|10876.6|10818|10814|10891.9|10887.4|10791.2|10787.2|7067
1648465200000|2022-03-28 11:00:00|10818.5|10814.5|10705|10701|10824.7|10820.7|10628.9|10623.2|13322
1648468800000|2022-03-28 12:00:00|10705.1|10701.1|10705.2|10701.2|10822.5|10818.5|10678.3|10674.3|18159
1648472400000|2022-03-28 13:00:00|10704.5|10700.5|10447.3|10443.3|10728.1|10724.1|10417.5|10413.5|40542
1648476000000|2022-03-28 14:00:00|10445.8|10441.8|10414.3|10410.3|10587.9|10583.9|10391.8|10387.8|37397
1648479600000|2022-03-28 15:00:00|10413.9|10409.9|10678.2|10674.2|10684.6|10680.6|10399.4|10395.4|31440
1648483200000|2022-03-28 16:00:00|10678.7|10674.7|10640.5|10636.5|10779.5|10775.5|10623.8|10619.8|23131
1648486800000|2022-03-28 17:00:00|10641.7|10637.7|10559.5|10555.5|10667.6|10663.6|10525.6|10521.6|18602
1648490400000|2022-03-28 18:00:00|10559.1|10555.1|10424.7|10420.7|10587.1|10583.1|10424.3|10420.3|32846
1648494000000|2022-03-28 19:00:00|10426.6|10422.6|10272.4|10268.4|10437|10433|10221.2|10217.2|20116
1648497600000|2022-03-28 20:00:00|10273.8|10269.8|10286.3|10278.3|10302.8|10298.8|10245|10241|4805
1648504800000|2022-03-28 22:00:00|10308.2|10304.2|10331.3|10327.3|10373.8|10367.6|10289.6|10284.1|1574
1648508400000|2022-03-28 23:00:00|10333.6|10325.6|10340.6|10336.6|10348.6|10344.6|10325.3|10321.3|704
1648512000000|2022-03-29 00:00:00|10342.8|10338.8|10438.1|10434.1|10466|10461.7|10336.3|10332.3|5154
1648515600000|2022-03-29 01:00:00|10437.9|10433.9|10409.1|10405.1|10493.6|10489.6|10348.2|10344.2|6110
1648519200000|2022-03-29 02:00:00|10409.5|10405.5|10438.3|10434.3|10453.7|10448.4|10372.3|10368.3|3308
1648522800000|2022-03-29 03:00:00|10437.6|10433.6|10401.6|10397.6|10472.6|10468.1|10399.1|10395.1|2912
1648526400000|2022-03-29 04:00:00|10401.4|10397.4|10371.4|10367.4|10425.7|10421.7|10365.9|10361.9|2137
1648530000000|2022-03-29 05:00:00|10371.2|10367.2|10488.4|10484.4|10510.4|10506.4|10366.5|10362.5|5371
1648533600000|2022-03-29 06:00:00|10488.1|10484.1|10437.6|10433.6|10494.6|10490.6|10411.5|10407.5|4731
1648537200000|2022-03-29 07:00:00|10436.6|10432.6|10567.6|10563.6|10590|10586|10423.2|10419.2|7911
1648540800000|2022-03-29 08:00:00|10568.5|10564.5|10634.5|10630.5|10652.2|10648.2|10568.5|10564.5|11467
1648544400000|2022-03-29 09:00:00|10634.6|10630.6|10564.4|10560.4|10700.9|10696.9|10455.5|10451.5|15047
1648548000000|2022-03-29 10:00:00|10565.3|10561.3|10609.9|10605.9|10715.3|10710.3|10515.8|10511.8|8670
1648551600000|2022-03-29 11:00:00|10612.3|10608.3|10267.5|10263.5|10699.1|10695.1|10007.1|10001|31927
1648555200000|2022-03-29 12:00:00|10267.3|10263.3|9956.8|9952.8|10277|10271.4|9798|9794|52561
1648558800000|2022-03-29 13:00:00|9954.9|9950.9|10059.4|10055.4|10070.1|10066.1|9861.1|9857.1|36609
1648562400000|2022-03-29 14:00:00|10058.6|10054.6|10223.1|10219.1|10263.2|10259.2|9988.3|9984.3|39037
1648566000000|2022-03-29 15:00:00|10222.1|10218.1|10158.7|10154.7|10288.1|10284.1|10147|10143|25073
1648569600000|2022-03-29 16:00:00|10156.6|10152.6|10225.6|10221.6|10302.7|10298.7|10120.4|10116.4|19852
1648573200000|2022-03-29 17:00:00|10225.2|10221.2|10394.2|10390.2|10438.4|10434.4|10194.5|10190.5|19238
1648576800000|2022-03-29 18:00:00|10393.8|10389.8|10372.7|10368.7|10476.9|10472.9|10288.7|10284.7|20909
1648580400000|2022-03-29 19:00:00|10373.1|10369.1|10434.7|10430.7|10448.5|10444.5|10372.7|10368.7|5249
1648584000000|2022-03-29 20:00:00|10435.2|10431.2|10457.3|10449.3|10475|10470.7|10418.9|10414.9|3328
1648591200000|2022-03-29 22:00:00|10430.3|10422.3|10590.7|10586.7|10606.3|10601.3|10400.1|10394.1|2958
1648594800000|2022-03-29 23:00:00|10589.7|10585.7|10562.6|10554.6|10592.5|10587.4|10536.8|10532.1|1838
1648598400000|2022-03-30 00:00:00|10562.9|10554.9|10541.4|10537.4|10587.7|10581.5|10441.1|10435.6|4763
1648602000000|2022-03-30 01:00:00|10542.3|10538.3|10425.7|10421.7|10542.4|10538.4|10389.7|10385.7|6824
1648605600000|2022-03-30 02:00:00|10425.4|10421.4|10427.9|10423.9|10463.7|10459.7|10399.7|10395.7|3024
1648609200000|2022-03-30 03:00:00|10426.3|10422.3|10439.8|10435.8|10463.6|10459.6|10402.6|10398.2|2233
1648612800000|2022-03-30 04:00:00|10440.5|10436.5|10451.7|10447.7|10461.4|10457.4|10418.1|10414.1|1282
1648616400000|2022-03-30 05:00:00|10452|10448|10456.5|10452.5|10461.8|10457.8|10412.5|10408.5|2207
1648620000000|2022-03-30 06:00:00|10456.3|10452.3|10632|10628|10641.2|10637.2|10432.1|10428.1|8817
1648623600000|2022-03-30 07:00:00|10632.3|10628.3|10561.1|10557.1|10654|10650|10549.5|10545.5|6683
1648627200000|2022-03-30 08:00:00|10562.2|10558.2|10589.4|10585.4|10603.6|10599.6|10486.9|10482.9|9256
1648630800000|2022-03-30 09:00:00|10589|10585|10557.5|10553.5|10655.2|10651.2|10523.2|10519.2|8934
1648634400000|2022-03-30 10:00:00|10557.3|10553.3|10612.3|10608.3|10621.5|10617.5|10511.8|10507.6|7111
1648638000000|2022-03-30 11:00:00|10612|10608|10568.2|10564.2|10654.4|10650.4|10548.4|10543.5|11925
1648641600000|2022-03-30 12:00:00|10571.7|10567.7|10715.6|10711.6|10735.6|10731.6|10552|10548|17500
1648645200000|2022-03-30 13:00:00|10714.1|10710.1|10766.7|10762.7|10800.4|10796.4|10668.2|10664.2|29591
1648648800000|2022-03-30 14:00:00|10768.4|10764.4|10759.1|10755.1|10784|10780|10675|10671|26794
1648652400000|2022-03-30 15:00:00|10759.2|10755.2|10727.4|10723.4|10787.2|10783.2|10635.8|10631.8|25838
1648656000000|2022-03-30 16:00:00|10726.9|10722.9|10605.1|10601.1|10735|10731|10573|10569|20244
1648659600000|2022-03-30 17:00:00|10604.1|10600.1|10655.6|10651.6|10666.3|10662.3|10577.2|10573.2|14170
1648663200000|2022-03-30 18:00:00|10655|10651|10686.6|10682.6|10726.6|10722.6|10608.8|10604.8|19238
1648666800000|2022-03-30 19:00:00|10686|10682|10647.5|10643.5|10689.6|10685.6|10635.6|10631.6|4887
1648670400000|2022-03-30 20:00:00|10647.8|10643.8|10672|10668|10691.9|10687.9|10645.5|10641.5|2315
1648677600000|2022-03-30 22:00:00|10675.5|10671.5|10667.2|10663.2|10692.2|10685.5|10654.9|10649.2|791
1648681200000|2022-03-30 23:00:00|10667.6|10663.6|10679.9|10675.9|10695.5|10691.5|10667.2|10663.2|742
1648684800000|2022-03-31 00:00:00|10680.3|10676.3|10288.1|10284.1|10707.6|10703.3|10133.8|10125.8|30534
1648688400000|2022-03-31 01:00:00|10286.6|10282.6|10263.6|10259.6|10305.9|10300.5|10192|10187.9|11297
1648692000000|2022-03-31 02:00:00|10262.3|10258.3|10065.8|10057.8|10277.6|10273.6|10056.8|10052.5|9225
1648695600000|2022-03-31 03:00:00|10063.8|10059.8|10125.5|10121.5|10165.7|10161.7|10031.3|10026|7708
1648699200000|2022-03-31 04:00:00|10125|10121|10083|10079|10165.4|10161.4|10061.9|10057.8|4515
1648702800000|2022-03-31 05:00:00|10082.3|10078.3|10171.6|10167.6|10179.6|10175.6|9996.8|9991|8919
1648706400000|2022-03-31 06:00:00|10171.3|10167.3|10249.2|10245.2|10276.5|10272.5|10134.6|10130.6|8192
1648710000000|2022-03-31 07:00:00|10249.9|10245.9|10214.4|10210.4|10273.5|10268.5|10165.2|10161.2|9531
1648713600000|2022-03-31 08:00:00|10214.6|10210.6|10146|10142|10263.6|10259.6|10117.4|10113.4|12174
1648717200000|2022-03-31 09:00:00|10145.4|10141.4|10071.6|10067.6|10179.9|10175.9|10041.7|10037.7|9839
1648720800000|2022-03-31 10:00:00|10071.2|10067.2|10036.4|10032.4|10091.1|10087.1|9955.2|9949.3|11962
1648724400000|2022-03-31 11:00:00|10036.9|10032.9|10089.8|10085.8|10178|10174|10015.3|10011.3|14416
1648728000000|2022-03-31 12:00:00|10091.1|10087.1|10119|10115|10161.4|10157.4|9997.3|9993.3|21170
1648731600000|2022-03-31 13:00:00|10119.3|10115.3|10348|10344|10404.2|10400.2|10113.7|10109.7|42019
1648735200000|2022-03-31 14:00:00|10347.1|10343.1|10207.4|10203.4|10352.6|10348.6|10102|10098|44348
1648738800000|2022-03-31 15:00:00|10205.4|10201.4|10300.4|10296.4|10338.9|10334.9|10189.5|10185.5|32400
1648742400000|2022-03-31 16:00:00|10301|10297|10267.1|10263.1|10359.2|10355.2|10222.2|10218.2|17457
1648746000000|2022-03-31 17:00:00|10267.2|10263.2|10146.6|10142.6|10267.6|10263.6|10112.7|10108.7|21298
1648749600000|2022-03-31 18:00:00|10147.2|10143.2|10026.3|10022.3|10148.1|10144.1|9902.1|9898.1|47840
1648753200000|2022-03-31 19:00:00|10025.7|10021.7|10002|9998|10043.5|10039.5|9990.6|9986.6|6068
1648756800000|2022-03-31 20:00:00|10002.7|9998.7|10055.6|10051.6|10070.3|10066.3|10002.2|9998.2|4187
1648764000000|2022-03-31 22:00:00|10051.5|10047.5|10039.5|10035.5|10100|10095.5|10017.5|10013.3|2117
1648767600000|2022-03-31 23:00:00|10042.1|10034.1|10035.4|10031.4|10066.2|10060.2|9974.9|9969.5|2149
1648771200000|2022-04-01 00:00:00|10038|10030|9946.1|9942.1|10039|10032.4|9875.1|9872.3|5156
1648774800000|2022-04-01 01:00:00|9947.2|9939.2|9953.8|9949.8|10004.3|10000.3|9866.5|9860.5|6925
1648778400000|2022-04-01 02:00:00|9953.3|9949.3|9900.5|9896.5|9993.6|9989.6|9893|9887.8|4814
1648782000000|2022-04-01 03:00:00|9899.3|9895.3|9939.7|9935.7|9947|9942.2|9891.3|9887.3|2735
1648785600000|2022-04-01 04:00:00|9937.4|9933.4|9905.6|9901.6|9941.2|9937.2|9898.7|9894.7|2004
1648789200000|2022-04-01 05:00:00|9905.1|9901.1|9818.2|9814.2|9920.9|9916.2|9797.9|9793.9|5783
1648792800000|2022-04-01 06:00:00|9819.2|9815.2|9825.5|9821.5|9885.4|9881.4|9802.3|9798.3|6725
1648796400000|2022-04-01 07:00:00|9825.8|9821.8|9826.8|9822.8|9857.6|9853.6|9720|9716|13026
1648800000000|2022-04-01 08:00:00|9826.3|9822.3|9912.7|9908.7|9914.2|9910.2|9825.3|9821.3|11669
1648803600000|2022-04-01 09:00:00|9913|9909|9994|9990|10081.3|10076|9911.2|9907.2|15574
1648807200000|2022-04-01 10:00:00|9993.5|9989.5|9942.5|9938.5|10013.1|10009.1|9920.9|9916.9|9060
1648810800000|2022-04-01 11:00:00|9942.9|9938.9|9793.8|9789.8|9972.7|9968.7|9777.7|9773.7|12593
1648814400000|2022-04-01 12:00:00|9794.1|9790.1|9878.7|9874.7|9904.9|9900.9|9784.5|9780.5|15888
1648818000000|2022-04-01 13:00:00|9877.8|9873.8|9996.4|9992.4|10034.7|10030.7|9824.8|9820.8|28688
1648821600000|2022-04-01 14:00:00|9995.5|9987.5|9936.4|9932.4|10004.6|10000.6|9866.4|9862.4|28034
1648825200000|2022-04-01 15:00:00|9939.9|9935.9|9914|9910|10031.9|10027.9|9908.9|9904.9|24776
1648828800000|2022-04-01 16:00:00|9915|9911|9900.2|9896.2|9919.5|9915.5|9821.8|9817.8|17722
1648832400000|2022-04-01 17:00:00|9899.9|9895.9|9856.5|9852.5|9927.3|9923.3|9834|9830|18737
1648836000000|2022-04-01 18:00:00|9855.7|9851.7|9885.7|9881.7|9921.6|9917.6|9855.3|9851.3|25693
1648839600000|2022-04-01 19:00:00|9885.8|9881.8|9901.2|9897.2|9909.1|9905.1|9858.5|9854.5|5531
1648843200000|2022-04-01 20:00:00|9902.9|9898.9|9895.9|9887.9|9905.5|9901.5|9868.9|9864.9|2109
1649023200000|2022-04-03 22:00:00|9840.4|9837.6|9803|9799|9872.8|9868.8|9747.9|9743.2|4684
1649026800000|2022-04-03 23:00:00|9802.7|9798.7|9783.7|9779.7|9810.9|9806.9|9766|9762|1860
1649030400000|2022-04-04 00:00:00|9783.2|9779.2|9828.6|9824.6|9840.6|9836.6|9772.2|9768.2|2035
1649034000000|2022-04-04 01:00:00|9828.8|9824.8|9809.9|9805.9|9863.8|9859.8|9795.5|9791.5|3068
1649037600000|2022-04-04 02:00:00|9809.7|9805.7|9822|9818|9851|9847|9797.2|9793.2|1909
1649041200000|2022-04-04 03:00:00|9822.8|9818.8|9889.4|9885.4|9897.9|9893.9|9818|9814|2778
1649044800000|2022-04-04 04:00:00|9890.1|9886.1|9885.7|9881.7|9891|9887|9861|9857|1629
1649048400000|2022-04-04 05:00:00|9884.9|9880.9|9937.5|9933.5|9944.5|9940.5|9862.6|9858.6|2862
1649052000000|2022-04-04 06:00:00|9938.5|9934.5|9952.1|9948.1|9993.4|9989.4|9931.5|9927.5|5053
1649055600000|2022-04-04 07:00:00|9952.8|9948.8|9934.2|9930.2|10010.1|10006.1|9928.2|9924.2|6705
1649059200000|2022-04-04 08:00:00|9936.2|9932.2|9954.2|9950.2|9964|9960|9909.4|9905.4|8520
1649062800000|2022-04-04 09:00:00|9955|9951|9806.8|9802.8|9971.5|9967.5|9776.1|9772.1|10669
1649066400000|2022-04-04 10:00:00|9807|9803|9872.3|9868.3|9906.7|9902.7|9801|9797|7100
1649070000000|2022-04-04 11:00:00|9872.1|9868.1|9986.7|9982.7|10004.2|10000.2|9863.3|9859.3|8241
1649073600000|2022-04-04 12:00:00|9987.2|9983.2|10167.5|10163.5|10205|10201|9975.4|9971.4|20552
1649077200000|2022-04-04 13:00:00|10169.2|10165.2|10262.2|10258.2|10281.7|10277.7|10136.7|10132.7|26921
1649080800000|2022-04-04 14:00:00|10262.7|10258.7|10234.8|10230.8|10292.2|10288.2|10168.6|10164.6|23700
1649084400000|2022-04-04 15:00:00|10235.3|10231.3|10110.9|10106.9|10293.2|10289.2|10045.9|10041.9|32968
1649088000000|2022-04-04 16:00:00|10110.4|10106.4|10101.2|10097.2|10170|10166|10059.1|10055.1|17941
1649091600000|2022-04-04 17:00:00|10101.7|10097.7|10163.8|10159.8|10179.1|10175.1|10073.2|10069.2|14659
1649095200000|2022-04-04 18:00:00|10164.3|10160.3|10265.7|10261.7|10279.7|10275.7|10153.5|10149.5|27307
1649098800000|2022-04-04 19:00:00|10265.2|10261.2|10278.2|10274.2|10320.5|10316.5|10258.2|10254.2|6217
1649102400000|2022-04-04 20:00:00|10278.4|10274.4|10292.4|10288.4|10310.3|10306.3|10275.9|10271.9|2199
1649109600000|2022-04-04 22:00:00|10293.5|10289.5|10397.6|10393.6|10416.4|10411.9|10286.2|10282.2|2749
1649113200000|2022-04-04 23:00:00|10397.8|10393.8|10354.6|10350.6|10398.1|10394.1|10353.7|10348.4|936
1649116800000|2022-04-05 00:00:00|10359.1|10351.1|10437.8|10433.8|10469.8|10465.8|10355.1|10348.6|4493
1649120400000|2022-04-05 01:00:00|10437.6|10433.6|10416.4|10412.4|10482.3|10478.3|10387.4|10383.4|3487
1649124000000|2022-04-05 02:00:00|10416.7|10412.7|10409.2|10405.2|10449.5|10445.5|10396.4|10392.4|3009
1649127600000|2022-04-05 03:00:00|10408.4|10404.4|10396.8|10392.8|10411.1|10407.1|10364.9|10360.9|2316
1649131200000|2022-04-05 04:00:00|10396.5|10392.5|10388.1|10384.1|10405.6|10401.6|10368.5|10364.5|1445
1649134800000|2022-04-05 05:00:00|10388.3|10384.3|10394.5|10390.5|10402.9|10398.9|10355.8|10351.8|2214
1649138400000|2022-04-05 06:00:00|10394.2|10390.2|10413.7|10409.7|10453.3|10449.3|10391.2|10387.2|4257
1649142000000|2022-04-05 07:00:00|10413.9|10409.9|10340.4|10336.4|10414.9|10410.9|10306.8|10302.8|8345
1649145600000|2022-04-05 08:00:00|10340.6|10336.6|10415.2|10411.2|10430.7|10426.7|10287|10283|9621
1649149200000|2022-04-05 09:00:00|10415.7|10411.7|10316.3|10312.3|10444.3|10440.3|10310.8|10306.8|7979
1649152800000|2022-04-05 10:00:00|10316|10312|10384.1|10380.1|10399.8|10395.8|10276.5|10272.5|8269
1649156400000|2022-04-05 11:00:00|10384.3|10380.3|10350.9|10346.9|10391.3|10387.3|10294|10290|8241
1649160000000|2022-04-05 12:00:00|10350.4|10346.4|10430.2|10426.2|10434.3|10430.3|10276|10272|19328
1649163600000|2022-04-05 13:00:00|10429.5|10425.5|10340.1|10336.1|10431.5|10427.5|10296.6|10291.2|19991
1649167200000|2022-04-05 14:00:00|10336.6|10332.6|10172.4|10168.4|10338.1|10334.1|10117.7|10113.7|32826
1649170800000|2022-04-05 15:00:00|10174.7|10170.7|10193.3|10189.3|10301|10297|10160|10156|24165
1649174400000|2022-04-05 16:00:00|10193.1|10189.1|10214.9|10210.9|10250.8|10246.8|10183.1|10178.2|10989
1649178000000|2022-04-05 17:00:00|10215.3|10211.3|10231.5|10227.5|10316.2|10312.2|10204.5|10200.5|13735
1649181600000|2022-04-05 18:00:00|10231.2|10227.2|10105.1|10101.1|10251.3|10247.3|10076.1|10072.1|26861
1649185200000|2022-04-05 19:00:00|10105.3|10101.3|9956.7|9952.7|10107.8|10103.8|9922.2|9918.2|14082
1649188800000|2022-04-05 20:00:00|9958.2|9954.2|10067.9|10059.9|10071.4|10065.4|9954.4|9950.4|4543
1649196000000|2022-04-05 22:00:00|10052.7|10044.7|10011.2|10007.2|10103.6|10099.6|10008.3|10004|1723
1649199600000|2022-04-05 23:00:00|10010.9|10006.9|10038|10034|10042.3|10038.3|10003.7|9999.7|965
1649203200000|2022-04-06 00:00:00|10037.8|10033.8|10052.7|10048.7|10063.4|10059.4|9975.5|9970.7|4582
1649206800000|2022-04-06 01:00:00|10053.2|10049.2|10089.8|10085.8|10104.9|10100.9|10013.9|10009.7|6328
1649210400000|2022-04-06 02:00:00|10090.2|10086.2|10112.4|10108.4|10146.2|10142.2|10085.8|10081.8|4947
1649214000000|2022-04-06 03:00:00|10112.9|10108.9|10119.2|10115.2|10140.9|10136.9|10100.1|10096.1|1857
1649217600000|2022-04-06 04:00:00|10119.7|10115.7|10125|10121|10144.1|10140.1|10107.4|10103.4|1506
1649221200000|2022-04-06 05:00:00|10125.5|10121.5|10147|10143|10180|10176|10099.1|10095.1|2941
1649224800000|2022-04-06 06:00:00|10146|10142|10144.8|10140.8|10169.1|10163.5|10128.9|10124.9|4230
1649228400000|2022-04-06 07:00:00|10145.1|10141.1|10206.8|10202.8|10224.2|10220.2|10102.3|10098.3|9292
1649232000000|2022-04-06 08:00:00|10209.7|10205.7|10235.8|10231.8|10269.5|10265.5|10209.7|10205.7|9673
1649235600000|2022-04-06 09:00:00|10235.5|10231.5|10280.8|10276.8|10324.8|10320.8|10196.2|10192.2|8659
1649239200000|2022-04-06 10:00:00|10281.8|10277.8|10308.4|10304.4|10318.4|10314.4|10257.7|10253.7|6532
1649242800000|2022-04-06 11:00:00|10308.2|10304.2|10232.4|10228.4|10309.4|10305.4|10212.9|10208.9|7352
1649246400000|2022-04-06 12:00:00|10229.7|10225.7|10228.2|10224.2|10262.9|10258.9|10188.5|10184.5|10640
1649250000000|2022-04-06 13:00:00|10228.6|10224.6|10074.3|10070.3|10255.6|10251.6|10042|10038|33175
1649253600000|2022-04-06 14:00:00|10074.1|10070.1|10070.6|10066.6|10201|10197|10021.9|10017.9|33245
1649257200000|2022-04-06 15:00:00|10070.4|10066.4|9890|9886|10117.2|10113.2|9815|9809.7|48830
1649260800000|2022-04-06 16:00:00|9889.5|9885.5|9888.7|9884.7|9933.2|9929.2|9785.3|9781.3|24754
1649264400000|2022-04-06 17:00:00|9888.5|9884.5|9625.1|9621.1|9888.7|9884.7|9580.3|9576.3|32926
1649268000000|2022-04-06 18:00:00|9625.9|9617.9|9681.8|9677.8|9688.2|9684.2|9529.1|9525.1|40548
1649271600000|2022-04-06 19:00:00|9681.4|9677.4|9664.1|9660.1|9697.7|9693.7|9632.3|9628.3|7790
1649275200000|2022-04-06 20:00:00|9663.9|9659.9|9652.8|9644.8|9671.3|9667.3|9627.7|9623.7|2340
1649282400000|2022-04-06 22:00:00|9772|9768|9730.6|9726.6|9772.7|9768|9675.8|9671.5|2198
1649286000000|2022-04-06 23:00:00|9733.1|9725.1|9635.1|9627.1|9736.1|9730.6|9601|9597|2408
1649289600000|2022-04-07 00:00:00|9636.2|9628.2|9697.7|9693.7|9715|9710.5|9578.9|9574.9|5362
1649293200000|2022-04-07 01:00:00|9697.2|9693.2|9724.1|9720.1|9759.6|9755.5|9665|9661|4676
1649296800000|2022-04-07 02:00:00|9724.3|9720.3|9778.2|9774.2|9784.9|9780.9|9697.6|9693.2|3924
1649300400000|2022-04-07 03:00:00|9777.5|9773.5|9720.8|9716.8|9800|9796|9715|9711|4004
1649304000000|2022-04-07 04:00:00|9720.3|9716.3|9719.4|9715.4|9747.2|9743.2|9687.1|9682.5|1936
1649307600000|2022-04-07 05:00:00|9719.6|9715.6|9721|9717|9739.8|9735.2|9665.2|9661.2|3833
1649311200000|2022-04-07 06:00:00|9720.7|9716.7|9729.2|9725.2|9764.1|9760.1|9687.9|9683.9|6200
1649314800000|2022-04-07 07:00:00|9728.8|9724.8|9615|9611|9750.8|9746.8|9601.2|9597.2|7378
1649318400000|2022-04-07 08:00:00|9615.2|9611.2|9616.9|9612.9|9627|9623|9499.4|9495.4|12521
1649322000000|2022-04-07 09:00:00|9619.1|9615.1|9672.5|9668.5|9701.5|9697.5|9599.1|9595.1|6556
1649325600000|2022-04-07 10:00:00|9672.1|9668.1|9722.8|9718.8|9753.9|9749.9|9663.6|9659.6|6116
1649329200000|2022-04-07 11:00:00|9723.3|9719.3|9781.8|9777.8|9825.2|9821.2|9659.8|9655.8|13511
1649332800000|2022-04-07 12:00:00|9782.1|9778.1|9666.6|9662.6|9831.4|9827.4|9652.8|9648.8|19941
1649336400000|2022-04-07 13:00:00|9663.1|9659.1|9673.2|9669.2|9768.4|9764.4|9634.9|9630.9|25774
1649340000000|2022-04-07 14:00:00|9671.7|9667.7|9594.7|9590.7|9691.6|9687.6|9563.7|9559.7|27947
1649343600000|2022-04-07 15:00:00|9595.2|9591.2|9414.4|9410.4|9633.1|9629.1|9378.1|9374.1|38119
1649347200000|2022-04-07 16:00:00|9412.9|9408.9|9498.7|9494.7|9513.5|9509.5|9346.4|9342.4|23756
1649350800000|2022-04-07 17:00:00|9499.2|9495.2|9511.4|9507.4|9601|9596.6|9462.9|9458.9|24603
1649354400000|2022-04-07 18:00:00|9511.1|9507.1|9581.1|9577.1|9609.2|9605.2|9502|9498|41174
1649358000000|2022-04-07 19:00:00|9581.5|9577.5|9648.7|9644.7|9671|9667|9573.2|9569.2|6051
1649361600000|2022-04-07 20:00:00|9648.2|9644.2|9672.4|9668.4|9682.1|9678.1|9641.6|9637.6|1876
1649368800000|2022-04-07 22:00:00|9675.1|9667.1|9627.3|9619.3|9685.2|9680.2|9609.4|9603.9|1804
1649372400000|2022-04-07 23:00:00|9627.8|9623.8|9657.5|9649.5|9672.9|9668.9|9618|9612.2|1083
1649376000000|2022-04-08 00:00:00|9655.7|9651.7|9621.4|9617.4|9679.8|9675.8|9602|9598|2163
1649379600000|2022-04-08 01:00:00|9619.9|9615.9|9621|9617|9634.3|9630.3|9549.7|9545.7|4909
1649383200000|2022-04-08 02:00:00|9620.1|9616.1|9549.3|9545.3|9621|9617|9492.9|9488.9|5162
1649386800000|2022-04-08 03:00:00|9549.9|9545.9|9538|9534|9555.6|9551.6|9508.9|9504.9|2551
1649390400000|2022-04-08 04:00:00|9536.7|9532.7|9531.4|9527.4|9542.8|9538.8|9512.1|9508.1|1260
1649394000000|2022-04-08 05:00:00|9531.6|9527.6|9596.2|9592.2|9623|9618.2|9507|9503|6549
1649397600000|2022-04-08 06:00:00|9596.7|9592.7|9647.8|9643.8|9666.3|9662.3|9578.7|9574.7|4684
1649401200000|2022-04-08 07:00:00|9647.6|9643.6|9681.6|9677.6|9686.6|9682.6|9584.7|9580.7|6732
1649404800000|2022-04-08 08:00:00|9680.9|9676.9|9629.1|9625.1|9730.4|9726.4|9601.8|9597.8|11673
1649408400000|2022-04-08 09:00:00|9629.3|9625.3|9645.2|9641.2|9693.1|9689.1|9600.6|9596.6|5858
1649412000000|2022-04-08 10:00:00|9645.8|9641.8|9575.9|9571.9|9668.5|9664.5|9563.9|9559.9|6908
1649415600000|2022-04-08 11:00:00|9576.2|9572.2|9603.5|9599.5|9628.4|9624.4|9545.4|9541.4|7385
1649419200000|2022-04-08 12:00:00|9603.8|9599.8|9693.7|9689.7|9712.6|9708.6|9594.8|9590.8|16275
1649422800000|2022-04-08 13:00:00|9693.4|9689.4|9605.1|9601.1|9735.6|9731.6|9549.4|9545.4|29037
1649426400000|2022-04-08 14:00:00|9605|9601|9542|9538|9662.6|9658.6|9532|9528|22503
1649430000000|2022-04-08 15:00:00|9537.3|9533.3|9623.6|9619.6|9710.1|9706.1|9529.1|9525.1|24322
1649433600000|2022-04-08 16:00:00|9624.1|9620.1|9639.6|9635.6|9693.6|9689.6|9604.9|9600.9|15257
1649437200000|2022-04-08 17:00:00|9639.1|9635.1|9663.7|9659.7|9713.1|9709.1|9616.7|9612.7|15547
1649440800000|2022-04-08 18:00:00|9664.3|9660.3|9776.9|9772.9|9837.3|9833.3|9653.8|9649.8|43998
1649444400000|2022-04-08 19:00:00|9776.7|9772.7|9755.6|9751.6|9796.8|9792.8|9752.1|9748.1|4175
1649448000000|2022-04-08 20:00:00|9755.8|9751.8|9760.7|9756.7|9783.6|9779.6|9743.6|9739.6|2932
1649023200000|2022-04-03 22:00:00|9840.4|9837.6|9803|9799|9872.8|9868.8|9747.9|9743.2|4684
1649026800000|2022-04-03 23:00:00|9802.7|9798.7|9783.7|9779.7|9810.9|9806.9|9766|9762|1860
1649030400000|2022-04-04 00:00:00|9783.2|9779.2|9828.6|9824.6|9840.6|9836.6|9772.2|9768.2|2035
1649034000000|2022-04-04 01:00:00|9828.8|9824.8|9809.9|9805.9|9863.8|9859.8|9795.5|9791.5|3068
1649037600000|2022-04-04 02:00:00|9809.7|9805.7|9822|9818|9851|9847|9797.2|9793.2|1909
1649041200000|2022-04-04 03:00:00|9822.8|9818.8|9889.4|9885.4|9897.9|9893.9|9818|9814|2778
1649044800000|2022-04-04 04:00:00|9890.1|9886.1|9885.7|9881.7|9891|9887|9861|9857|1629
1649048400000|2022-04-04 05:00:00|9884.9|9880.9|9937.5|9933.5|9944.5|9940.5|9862.6|9858.6|2862
1649052000000|2022-04-04 06:00:00|9938.5|9934.5|9952.1|9948.1|9993.4|9989.4|9931.5|9927.5|5053
1649055600000|2022-04-04 07:00:00|9952.8|9948.8|9934.2|9930.2|10010.1|10006.1|9928.2|9924.2|6705
1649059200000|2022-04-04 08:00:00|9936.2|9932.2|9954.2|9950.2|9964|9960|9909.4|9905.4|8520
1649062800000|2022-04-04 09:00:00|9955|9951|9806.8|9802.8|9971.5|9967.5|9776.1|9772.1|10669
1649066400000|2022-04-04 10:00:00|9807|9803|9872.3|9868.3|9906.7|9902.7|9801|9797|7100
1649070000000|2022-04-04 11:00:00|9872.1|9868.1|9986.7|9982.7|10004.2|10000.2|9863.3|9859.3|8241
1649073600000|2022-04-04 12:00:00|9987.2|9983.2|10167.5|10163.5|10205|10201|9975.4|9971.4|20552
1649077200000|2022-04-04 13:00:00|10169.2|10165.2|10262.2|10258.2|10281.7|10277.7|10136.7|10132.7|26921
1649080800000|2022-04-04 14:00:00|10262.7|10258.7|10234.8|10230.8|10292.2|10288.2|10168.6|10164.6|23700
1649084400000|2022-04-04 15:00:00|10235.3|10231.3|10110.9|10106.9|10293.2|10289.2|10045.9|10041.9|32968
1649088000000|2022-04-04 16:00:00|10110.4|10106.4|10101.2|10097.2|10170|10166|10059.1|10055.1|17941
1649091600000|2022-04-04 17:00:00|10101.7|10097.7|10163.8|10159.8|10179.1|10175.1|10073.2|10069.2|14659
1649095200000|2022-04-04 18:00:00|10164.3|10160.3|10265.7|10261.7|10279.7|10275.7|10153.5|10149.5|27307
1649098800000|2022-04-04 19:00:00|10265.2|10261.2|10278.2|10274.2|10320.5|10316.5|10258.2|10254.2|6217
1649102400000|2022-04-04 20:00:00|10278.4|10274.4|10292.4|10288.4|10310.3|10306.3|10275.9|10271.9|2199
1649109600000|2022-04-04 22:00:00|10293.5|10289.5|10397.6|10393.6|10416.4|10411.9|10286.2|10282.2|2749
1649113200000|2022-04-04 23:00:00|10397.8|10393.8|10354.6|10350.6|10398.1|10394.1|10353.7|10348.4|936
1649116800000|2022-04-05 00:00:00|10359.1|10351.1|10437.8|10433.8|10469.8|10465.8|10355.1|10348.6|4493
1649120400000|2022-04-05 01:00:00|10437.6|10433.6|10416.4|10412.4|10482.3|10478.3|10387.4|10383.4|3487
1649124000000|2022-04-05 02:00:00|10416.7|10412.7|10409.2|10405.2|10449.5|10445.5|10396.4|10392.4|3009
1649127600000|2022-04-05 03:00:00|10408.4|10404.4|10396.8|10392.8|10411.1|10407.1|10364.9|10360.9|2316
1649131200000|2022-04-05 04:00:00|10396.5|10392.5|10388.1|10384.1|10405.6|10401.6|10368.5|10364.5|1445
1649134800000|2022-04-05 05:00:00|10388.3|10384.3|10394.5|10390.5|10402.9|10398.9|10355.8|10351.8|2214
1649138400000|2022-04-05 06:00:00|10394.2|10390.2|10413.7|10409.7|10453.3|10449.3|10391.2|10387.2|4257
1649142000000|2022-04-05 07:00:00|10413.9|10409.9|10340.4|10336.4|10414.9|10410.9|10306.8|10302.8|8345
1649145600000|2022-04-05 08:00:00|10340.6|10336.6|10415.2|10411.2|10430.7|10426.7|10287|10283|9621
1649149200000|2022-04-05 09:00:00|10415.7|10411.7|10316.3|10312.3|10444.3|10440.3|10310.8|10306.8|7979
1649152800000|2022-04-05 10:00:00|10316|10312|10384.1|10380.1|10399.8|10395.8|10276.5|10272.5|8269
1649156400000|2022-04-05 11:00:00|10384.3|10380.3|10350.9|10346.9|10391.3|10387.3|10294|10290|8241
1649160000000|2022-04-05 12:00:00|10350.4|10346.4|10430.2|10426.2|10434.3|10430.3|10276|10272|19328
1649163600000|2022-04-05 13:00:00|10429.5|10425.5|10340.1|10336.1|10431.5|10427.5|10296.6|10291.2|19991
1649167200000|2022-04-05 14:00:00|10336.6|10332.6|10172.4|10168.4|10338.1|10334.1|10117.7|10113.7|32826
1649170800000|2022-04-05 15:00:00|10174.7|10170.7|10193.3|10189.3|10301|10297|10160|10156|24165
1649174400000|2022-04-05 16:00:00|10193.1|10189.1|10214.9|10210.9|10250.8|10246.8|10183.1|10178.2|10989
1649178000000|2022-04-05 17:00:00|10215.3|10211.3|10231.5|10227.5|10316.2|10312.2|10204.5|10200.5|13735
1649181600000|2022-04-05 18:00:00|10231.2|10227.2|10105.1|10101.1|10251.3|10247.3|10076.1|10072.1|26861
1649185200000|2022-04-05 19:00:00|10105.3|10101.3|9956.7|9952.7|10107.8|10103.8|9922.2|9918.2|14082
1649188800000|2022-04-05 20:00:00|9958.2|9954.2|10067.9|10059.9|10071.4|10065.4|9954.4|9950.4|4543
1649196000000|2022-04-05 22:00:00|10052.7|10044.7|10011.2|10007.2|10103.6|10099.6|10008.3|10004|1723
1649199600000|2022-04-05 23:00:00|10010.9|10006.9|10038|10034|10042.3|10038.3|10003.7|9999.7|965
1649203200000|2022-04-06 00:00:00|10037.8|10033.8|10052.7|10048.7|10063.4|10059.4|9975.5|9970.7|4582
1649206800000|2022-04-06 01:00:00|10053.2|10049.2|10089.8|10085.8|10104.9|10100.9|10013.9|10009.7|6328
1649210400000|2022-04-06 02:00:00|10090.2|10086.2|10112.4|10108.4|10146.2|10142.2|10085.8|10081.8|4947
1649214000000|2022-04-06 03:00:00|10112.9|10108.9|10119.2|10115.2|10140.9|10136.9|10100.1|10096.1|1857
1649217600000|2022-04-06 04:00:00|10119.7|10115.7|10125|10121|10144.1|10140.1|10107.4|10103.4|1506
1649221200000|2022-04-06 05:00:00|10125.5|10121.5|10147|10143|10180|10176|10099.1|10095.1|2941
1649224800000|2022-04-06 06:00:00|10146|10142|10144.8|10140.8|10169.1|10163.5|10128.9|10124.9|4230
1649228400000|2022-04-06 07:00:00|10145.1|10141.1|10206.8|10202.8|10224.2|10220.2|10102.3|10098.3|9292
1649232000000|2022-04-06 08:00:00|10209.7|10205.7|10235.8|10231.8|10269.5|10265.5|10209.7|10205.7|9673
1649235600000|2022-04-06 09:00:00|10235.5|10231.5|10280.8|10276.8|10324.8|10320.8|10196.2|10192.2|8659
1649239200000|2022-04-06 10:00:00|10281.8|10277.8|10308.4|10304.4|10318.4|10314.4|10257.7|10253.7|6532
1649242800000|2022-04-06 11:00:00|10308.2|10304.2|10232.4|10228.4|10309.4|10305.4|10212.9|10208.9|7352
1649246400000|2022-04-06 12:00:00|10229.7|10225.7|10228.2|10224.2|10262.9|10258.9|10188.5|10184.5|10640
1649250000000|2022-04-06 13:00:00|10228.6|10224.6|10074.3|10070.3|10255.6|10251.6|10042|10038|33175
1649253600000|2022-04-06 14:00:00|10074.1|10070.1|10070.6|10066.6|10201|10197|10021.9|10017.9|33245
1649257200000|2022-04-06 15:00:00|10070.4|10066.4|9890|9886|10117.2|10113.2|9815|9809.7|48830
1649260800000|2022-04-06 16:00:00|9889.5|9885.5|9888.7|9884.7|9933.2|9929.2|9785.3|9781.3|24754
1649264400000|2022-04-06 17:00:00|9888.5|9884.5|9625.1|9621.1|9888.7|9884.7|9580.3|9576.3|32926
1649268000000|2022-04-06 18:00:00|9625.9|9617.9|9681.8|9677.8|9688.2|9684.2|9529.1|9525.1|40548
1649271600000|2022-04-06 19:00:00|9681.4|9677.4|9664.1|9660.1|9697.7|9693.7|9632.3|9628.3|7790
1649275200000|2022-04-06 20:00:00|9663.9|9659.9|9652.8|9644.8|9671.3|9667.3|9627.7|9623.7|2340
1649282400000|2022-04-06 22:00:00|9772|9768|9730.6|9726.6|9772.7|9768|9675.8|9671.5|2198
1649286000000|2022-04-06 23:00:00|9733.1|9725.1|9635.1|9627.1|9736.1|9730.6|9601|9597|2408
1649289600000|2022-04-07 00:00:00|9636.2|9628.2|9697.7|9693.7|9715|9710.5|9578.9|9574.9|5362
1649293200000|2022-04-07 01:00:00|9697.2|9693.2|9724.1|9720.1|9759.6|9755.5|9665|9661|4676
1649296800000|2022-04-07 02:00:00|9724.3|9720.3|9778.2|9774.2|9784.9|9780.9|9697.6|9693.2|3924
1649300400000|2022-04-07 03:00:00|9777.5|9773.5|9720.8|9716.8|9800|9796|9715|9711|4004
1649304000000|2022-04-07 04:00:00|9720.3|9716.3|9719.4|9715.4|9747.2|9743.2|9687.1|9682.5|1936
1649307600000|2022-04-07 05:00:00|9719.6|9715.6|9721|9717|9739.8|9735.2|9665.2|9661.2|3833
1649311200000|2022-04-07 06:00:00|9720.7|9716.7|9729.2|9725.2|9764.1|9760.1|9687.9|9683.9|6200
1649314800000|2022-04-07 07:00:00|9728.8|9724.8|9615|9611|9750.8|9746.8|9601.2|9597.2|7378
1649318400000|2022-04-07 08:00:00|9615.2|9611.2|9616.9|9612.9|9627|9623|9499.4|9495.4|12521
1649322000000|2022-04-07 09:00:00|9619.1|9615.1|9672.5|9668.5|9701.5|9697.5|9599.1|9595.1|6556
1649325600000|2022-04-07 10:00:00|9672.1|9668.1|9722.8|9718.8|9753.9|9749.9|9663.6|9659.6|6116
1649329200000|2022-04-07 11:00:00|9723.3|9719.3|9781.8|9777.8|9825.2|9821.2|9659.8|9655.8|13511
1649332800000|2022-04-07 12:00:00|9782.1|9778.1|9666.6|9662.6|9831.4|9827.4|9652.8|9648.8|19941
1649336400000|2022-04-07 13:00:00|9663.1|9659.1|9673.2|9669.2|9768.4|9764.4|9634.9|9630.9|25774
1649340000000|2022-04-07 14:00:00|9671.7|9667.7|9594.7|9590.7|9691.6|9687.6|9563.7|9559.7|27947
1649343600000|2022-04-07 15:00:00|9595.2|9591.2|9414.4|9410.4|9633.1|9629.1|9378.1|9374.1|38119
1649347200000|2022-04-07 16:00:00|9412.9|9408.9|9498.7|9494.7|9513.5|9509.5|9346.4|9342.4|23756
1649350800000|2022-04-07 17:00:00|9499.2|9495.2|9511.4|9507.4|9601|9596.6|9462.9|9458.9|24603
1649354400000|2022-04-07 18:00:00|9511.1|9507.1|9581.1|9577.1|9609.2|9605.2|9502|9498|41174
1649358000000|2022-04-07 19:00:00|9581.5|9577.5|9648.7|9644.7|9671|9667|9573.2|9569.2|6051
1649361600000|2022-04-07 20:00:00|9648.2|9644.2|9672.4|9668.4|9682.1|9678.1|9641.6|9637.6|1876
1649368800000|2022-04-07 22:00:00|9675.1|9667.1|9627.3|9619.3|9685.2|9680.2|9609.4|9603.9|1804
1649372400000|2022-04-07 23:00:00|9627.8|9623.8|9657.5|9649.5|9672.9|9668.9|9618|9612.2|1083
1649376000000|2022-04-08 00:00:00|9655.7|9651.7|9621.4|9617.4|9679.8|9675.8|9602|9598|2163
1649379600000|2022-04-08 01:00:00|9619.9|9615.9|9621|9617|9634.3|9630.3|9549.7|9545.7|4909
1649383200000|2022-04-08 02:00:00|9620.1|9616.1|9549.3|9545.3|9621|9617|9492.9|9488.9|5162
1649386800000|2022-04-08 03:00:00|9549.9|9545.9|9538|9534|9555.6|9551.6|9508.9|9504.9|2551
1649390400000|2022-04-08 04:00:00|9536.7|9532.7|9531.4|9527.4|9542.8|9538.8|9512.1|9508.1|1260
1649394000000|2022-04-08 05:00:00|9531.6|9527.6|9596.2|9592.2|9623|9618.2|9507|9503|6549
1649397600000|2022-04-08 06:00:00|9596.7|9592.7|9647.8|9643.8|9666.3|9662.3|9578.7|9574.7|4684
1649401200000|2022-04-08 07:00:00|9647.6|9643.6|9681.6|9677.6|9686.6|9682.6|9584.7|9580.7|6732
1649404800000|2022-04-08 08:00:00|9680.9|9676.9|9629.1|9625.1|9730.4|9726.4|9601.8|9597.8|11673
1649408400000|2022-04-08 09:00:00|9629.3|9625.3|9645.2|9641.2|9693.1|9689.1|9600.6|9596.6|5858
1649412000000|2022-04-08 10:00:00|9645.8|9641.8|9575.9|9571.9|9668.5|9664.5|9563.9|9559.9|6908
1649415600000|2022-04-08 11:00:00|9576.2|9572.2|9603.5|9599.5|9628.4|9624.4|9545.4|9541.4|7385
1649419200000|2022-04-08 12:00:00|9603.8|9599.8|9693.7|9689.7|9712.6|9708.6|9594.8|9590.8|16275
1649422800000|2022-04-08 13:00:00|9693.4|9689.4|9605.1|9601.1|9735.6|9731.6|9549.4|9545.4|29037
1649426400000|2022-04-08 14:00:00|9605|9601|9542|9538|9662.6|9658.6|9532|9528|22503
1649430000000|2022-04-08 15:00:00|9537.3|9533.3|9623.6|9619.6|9710.1|9706.1|9529.1|9525.1|24322
1649433600000|2022-04-08 16:00:00|9624.1|9620.1|9639.6|9635.6|9693.6|9689.6|9604.9|9600.9|15257
1649437200000|2022-04-08 17:00:00|9639.1|9635.1|9663.7|9659.7|9713.1|9709.1|9616.7|9612.7|15547
1649440800000|2022-04-08 18:00:00|9664.3|9660.3|9776.9|9772.9|9837.3|9833.3|9653.8|9649.8|43998
1649444400000|2022-04-08 19:00:00|9776.7|9772.7|9755.6|9751.6|9796.8|9792.8|9752.1|9748.1|4175
1649448000000|2022-04-08 20:00:00|9755.8|9751.8|9760.7|9756.7|9783.6|9779.6|9743.6|9739.6|2932
1649628000000|2022-04-10 22:00:00|9791.8|9783.8|9754.2|9750.2|9803|9795.7|9704.1|9698.3|2554
1649631600000|2022-04-10 23:00:00|9754.4|9750.4|9643.9|9639.9|9759.2|9755.2|9627|9621.3|2919
1649635200000|2022-04-11 00:00:00|9643.5|9639.5|9622.2|9618.2|9678.8|9674.8|9590.7|9586.7|4577
1649638800000|2022-04-11 01:00:00|9622.6|9618.6|9579.6|9575.6|9646.8|9642.8|9563.8|9559.8|5030
1649642400000|2022-04-11 02:00:00|9579.7|9575.7|9567.9|9563.9|9582.6|9578.6|9493.7|9489.7|7014
1649646000000|2022-04-11 03:00:00|9568|9564|9560.3|9556.3|9607|9603|9544.2|9540.2|2486
1649649600000|2022-04-11 04:00:00|9559.8|9555.8|9577.6|9573.6|9583.4|9579.4|9528.5|9523.4|1902
1649653200000|2022-04-11 05:00:00|9577.3|9573.3|9609.1|9605.1|9610.1|9606.1|9555|9551|2176
1649656800000|2022-04-11 06:00:00|9610.1|9606.1|9592.9|9588.9|9625.1|9621.1|9567.6|9562.5|4442
1649660400000|2022-04-11 07:00:00|9592.5|9588.5|9587.4|9583.4|9611.8|9607.8|9510.9|9506.9|8677
1649664000000|2022-04-11 08:00:00|9587|9583|9579.8|9575.8|9663.7|9659.7|9542.3|9538.3|8874
1649667600000|2022-04-11 09:00:00|9580.3|9576.3|9547.5|9543.5|9601.9|9597.9|9525.3|9521.3|5637
1649671200000|2022-04-11 10:00:00|9549|9545|9463.2|9459.2|9569.7|9565.7|9419.1|9415.1|7514
1649674800000|2022-04-11 11:00:00|9464.1|9460.1|9285.1|9281.1|9480.2|9476.2|9283.1|9279.1|16109
1649678400000|2022-04-11 12:00:00|9284.2|9280.2|9374.1|9370.1|9396.6|9392.6|9271.1|9267.1|16286
1649682000000|2022-04-11 13:00:00|9374.5|9370.5|9403.2|9399.2|9453.8|9449.8|9344.5|9340.5|25778
1649685600000|2022-04-11 14:00:00|9404.2|9400.2|9501.1|9497.1|9520.2|9516.2|9374|9370|23957
1649689200000|2022-04-11 15:00:00|9500.9|9496.9|9435|9431|9560.9|9556.9|9414.1|9410.1|23287
1649692800000|2022-04-11 16:00:00|9434.5|9430.5|9378.8|9374.8|9445.1|9441.1|9364.9|9360.9|15948
1649696400000|2022-04-11 17:00:00|9378.9|9374.9|9391|9387|9425.1|9421.1|9371.3|9367.3|10966
1649700000000|2022-04-11 18:00:00|9390.6|9386.6|9389.4|9385.4|9478.7|9474.7|9366.7|9362.7|39318
1649703600000|2022-04-11 19:00:00|9389.3|9385.3|9461.5|9457.5|9474.5|9470.5|9386.3|9382.3|5778
1649707200000|2022-04-11 20:00:00|9461.6|9457.6|9493.3|9489.3|9494.7|9489.3|9450.8|9446.8|2918
1649714400000|2022-04-11 22:00:00|9505.8|9501.8|9481.7|9477.7|9522.7|9517.7|9481.4|9475.3|1415
1649718000000|2022-04-11 23:00:00|9481.6|9477.6|9507.4|9503.4|9519.6|9515.5|9475.3|9469|1460
1649721600000|2022-04-12 00:00:00|9506.8|9502.8|9532.4|9528.4|9547.5|9543.5|9461.6|9457.6|3085
1649725200000|2022-04-12 01:00:00|9532.2|9528.2|9548.9|9544.9|9565.2|9561.2|9510.9|9506.9|3470
1649728800000|2022-04-12 02:00:00|9548.7|9544.7|9609.9|9605.9|9622.9|9618.9|9518.7|9514.7|4479
1649732400000|2022-04-12 03:00:00|9609.8|9605.8|9594.7|9590.7|9637.6|9632.1|9589|9585|2319
1649736000000|2022-04-12 04:00:00|9594.8|9590.8|9565.5|9561.5|9601.8|9597.8|9563.9|9559.9|1755
1649739600000|2022-04-12 05:00:00|9566.3|9562.3|9628.4|9624.4|9642.6|9638.6|9553.8|9549.8|3032
1649743200000|2022-04-12 06:00:00|9629.9|9625.9|9707.1|9703.1|9727.5|9723.5|9609.8|9605.8|7773
1649746800000|2022-04-12 07:00:00|9706.6|9702.6|9624.7|9620.7|9741.2|9737.2|9622.9|9618.9|7268
1649750400000|2022-04-12 08:00:00|9625.1|9621.1|9708.8|9704.8|9711.4|9707.4|9582.3|9578.3|12295
1649754000000|2022-04-12 09:00:00|9709.8|9705.8|9691|9687|9743.8|9739.8|9659|9655|8240
1649757600000|2022-04-12 10:00:00|9691.3|9687.3|9781.7|9777.7|9814.9|9810.9|9685.1|9681.1|10916
1649761200000|2022-04-12 11:00:00|9783.3|9779.3|9795.1|9791.1|9816.6|9812.6|9746.3|9742.3|7530
1649764800000|2022-04-12 12:00:00|9795.6|9791.6|9761.6|9757.6|9833.4|9829.4|9742.8|9738.8|15831
1649768400000|2022-04-12 13:00:00|9763.6|9759.6|9943.7|9939.7|9944.1|9940.1|9737|9733|38435
1649772000000|2022-04-12 14:00:00|9944.1|9940.1|10017.9|10013.9|10070.7|10066.7|9886.5|9882.5|33107
1649775600000|2022-04-12 15:00:00|10018.5|10014.5|10072.7|10068.7|10094.7|10090.7|10004.3|10000.3|23262
1649779200000|2022-04-12 16:00:00|10072.9|10068.9|10033.8|10029.8|10078.3|10074.3|9989.5|9985.4|15300
1649782800000|2022-04-12 17:00:00|10035|10031|10007.6|10003.6|10080.6|10076.6|9978.5|9974.5|15558
1649786400000|2022-04-12 18:00:00|10008.1|10004.1|10031.4|10027.4|10071.4|10067.4|10003.6|9999.6|34261
1649790000000|2022-04-12 19:00:00|10031.5|10027.5|10025.6|10021.6|10033|10029|9989.7|9985.7|5770
1649793600000|2022-04-12 20:00:00|10026.7|10022.7|10064|10060|10067.2|10062.6|10022|10018|3296
1649800800000|2022-04-12 22:00:00|10046.2|10038.2|10119.6|10115.6|10159.5|10154.3|10044.6|10038.2|2286
1649804400000|2022-04-12 23:00:00|10121.4|10113.4|10111.2|10107.2|10134.6|10128.1|10096.8|10092.8|843
1649808000000|2022-04-13 00:00:00|10113.1|10109.1|10080.3|10076.3|10123.8|10119.8|10074.1|10070.1|2339
1649811600000|2022-04-13 01:00:00|10080.7|10076.7|10077.5|10073.5|10109.8|10105.8|10025|10021|4109
1649815200000|2022-04-13 02:00:00|10077.6|10073.6|10080.4|10076.4|10089.5|10085.5|10050.8|10046.8|2311
1649818800000|2022-04-13 03:00:00|10080.3|10076.3|10019.6|10015.6|10086.8|10082.8|10009.4|10005.4|2416
1649822400000|2022-04-13 04:00:00|10018.6|10014.6|9984.9|9980.9|10024.5|10020.5|9984.8|9980.8|2319
1649826000000|2022-04-13 05:00:00|9985.3|9981.3|10057.9|10053.9|10086.9|10082.9|9963.3|9959.3|5145
1649829600000|2022-04-13 06:00:00|10057.8|10053.8|10023.4|10019.4|10059.2|10055.2|10001.1|9997.1|4518
1649833200000|2022-04-13 07:00:00|10024|10020|10005.5|10001.5|10024.4|10020.4|9960.6|9956.6|5892
1649836800000|2022-04-13 08:00:00|10005.9|10001.9|10050.5|10046.5|10083.9|10079.9|9992.6|9988.6|10637
1649840400000|2022-04-13 09:00:00|10050.7|10046.7|10066|10062|10075.2|10071.2|10014.1|10010.1|4523
1649844000000|2022-04-13 10:00:00|10066.1|10062.1|10156.5|10152.5|10207.2|10203.2|10057.2|10053.2|11543
1649847600000|2022-04-13 11:00:00|10156.4|10152.4|10150.1|10146.1|10252|10244.8|10117.1|10113.1|9333
1649851200000|2022-04-13 12:00:00|10150.6|10146.6|10207|10203|10230.5|10226.5|10102.1|10098.1|13127
1649854800000|2022-04-13 13:00:00|10207.1|10203.1|10166.8|10162.8|10242.7|10238.7|10139|10135|19484
1649858400000|2022-04-13 14:00:00|10168|10164|10176.4|10172.4|10228.9|10224.9|10035.6|10031.6|27401
1649862000000|2022-04-13 15:00:00|10177.4|10173.4|10272|10268|10276.4|10272.4|10154.9|10150.9|25591
1649865600000|2022-04-13 16:00:00|10272.1|10268.1|10267.5|10263.5|10285|10281|10222|10218|16226
1649869200000|2022-04-13 17:00:00|10267.7|10263.7|10377.5|10373.5|10390.1|10386.1|10262|10258|22470
1649872800000|2022-04-13 18:00:00|10377|10373|10404.8|10400.8|10405.6|10401.6|10346|10342|37694
1649876400000|2022-04-13 19:00:00|10405.4|10401.4|10390.5|10386.5|10410.3|10406.3|10371.5|10367.5|4720
1649880000000|2022-04-13 20:00:00|10390.6|10386.6|10377.7|10373.7|10397.8|10393.8|10367.7|10363.7|3434
1649887200000|2022-04-13 22:00:00|10390|10386|10345.7|10341.7|10390|10386|10313.3|10307.1|2104
1649890800000|2022-04-13 23:00:00|10345.3|10341.3|10340.4|10332.4|10359.2|10354.9|10327.5|10323.4|689
1649894400000|2022-04-14 00:00:00|10339.9|10331.9|10346.7|10342.7|10355.1|10351.1|10312.3|10308.3|1945
1649898000000|2022-04-14 01:00:00|10346.6|10342.6|10295.9|10291.9|10346.6|10342.6|10292|10288|2602
1649901600000|2022-04-14 02:00:00|10295.8|10291.8|10314.6|10310.6|10321.5|10317.5|10284.7|10280.7|3088
1649905200000|2022-04-14 03:00:00|10314.8|10310.8|10328.1|10324.1|10372.8|10368.8|10297.5|10293.5|3044
1649908800000|2022-04-14 04:00:00|10328|10324|10332.3|10328.3|10365.7|10361.7|10313.5|10309.5|3080
1649912400000|2022-04-14 05:00:00|10331.9|10327.9|10269.8|10265.8|10338.3|10334.3|10254|10250|3196
1649916000000|2022-04-14 06:00:00|10269.2|10265.2|10263|10259|10304.2|10300.2|10247.2|10243.2|4569
1649919600000|2022-04-14 07:00:00|10263.5|10259.5|10264.5|10260.5|10291.6|10287.6|10217|10211.8|5518
1649923200000|2022-04-14 08:00:00|10264.9|10260.9|10314.7|10310.7|10330.5|10326.5|10255.5|10251.5|7047
1649926800000|2022-04-14 09:00:00|10315.1|10311.1|10294.5|10290.5|10355.9|10351.9|10283.1|10279.1|5017
1649930400000|2022-04-14 10:00:00|10293.6|10289.6|10280.8|10276.8|10297.2|10293.2|10234.5|10230.5|6536
1649934000000|2022-04-14 11:00:00|10279.6|10275.6|10255.1|10251.1|10315.6|10311.6|10230.5|10226.5|7431
1649937600000|2022-04-14 12:00:00|10255.2|10251.2|10199|10195|10283|10279|10194.8|10190.8|8988
1649941200000|2022-04-14 13:00:00|10199.3|10195.3|10254.3|10250.3|10294.3|10290.3|10179.2|10175.2|18890
1649944800000|2022-04-14 14:00:00|10254.2|10250.2|10282.4|10278.4|10328.8|10324.8|10250.5|10245.3|12662
1649948400000|2022-04-14 15:00:00|10281.9|10277.9|10317.7|10313.7|10342.6|10338.6|10232.4|10228.4|15567
1649952000000|2022-04-14 16:00:00|10316.8|10312.8|10485.8|10481.8|10496.8|10492.8|10305.2|10301.2|23969
1649955600000|2022-04-14 17:00:00|10486.2|10482.2|10589.7|10585.7|10599.5|10595.5|10483.8|10479.8|15497
1649959200000|2022-04-14 18:00:00|10590.5|10586.5|10606.2|10602.2|10710.8|10706.8|10580.5|10576.5|29485
1649962800000|2022-04-14 19:00:00|10606.1|10602.1|10584.1|10580.1|10606.6|10602.6|10559.8|10555.8|5924
1649966400000|2022-04-14 20:00:00|10584.6|10580.6|10607.6|10599.6|10623.4|10619.4|10576.5|10572.5|2280
1650232800000|2022-04-17 22:00:00|10659.5|10651.5|10754.4|10746.4|10778.4|10771.3|10651.6|10646.1|1848
1650236400000|2022-04-17 23:00:00|10752|10744|10746.8|10742.8|10788.9|10784.9|10727.5|10721.4|190305
1650240000000|2022-04-18 00:00:00|10744.9|10740.9|10764.3|10760.3|10771.3|10767.3|10715.9|10711.9|55355
1650243600000|2022-04-18 01:00:00|10764.8|10760.8|10772.1|10768.1|10804.2|10800.2|10727.2|10723.2|59932
1650247200000|2022-04-18 02:00:00|10771.6|10767.6|10704.5|10700.5|10777.6|10773.6|10693.1|10689.1|4060
1650250800000|2022-04-18 03:00:00|10705.5|10701.5|10744.5|10740.5|10748|10744|10695|10691|33742
1650254400000|2022-04-18 04:00:00|10745|10741|10735.5|10731.5|10749.5|10745.5|10731.5|10727.5|1501
1650258000000|2022-04-18 05:00:00|10736.4|10732.4|10643.9|10639.9|10738|10734|10639.8|10635.8|74246
1650261600000|2022-04-18 06:00:00|10645.8|10641.8|10671.8|10667.8|10684.9|10680.9|10614.8|10610.8|44214
1650265200000|2022-04-18 07:00:00|10672.3|10668.3|10570.7|10566.7|10672.8|10668.8|10546.9|10542.9|5683
1650268800000|2022-04-18 08:00:00|10569.7|10565.7|10608.2|10604.2|10632.2|10628.2|10552.3|10548.3|6181
1650272400000|2022-04-18 09:00:00|10610.2|10606.2|10604.6|10600.6|10622.2|10618.2|10568.2|10564.2|3420
1650276000000|2022-04-18 10:00:00|10605.1|10601.1|10610|10606|10661.6|10657.6|10592.6|10588.6|3640
1650279600000|2022-04-18 11:00:00|10609.6|10605.6|10622.9|10618.9|10662|10658|10576.5|10572.5|4366
1650283200000|2022-04-18 12:00:00|10620.9|10616.9|10693.8|10689.8|10711.4|10707.4|10619.9|10615.9|9375
1650286800000|2022-04-18 13:00:00|10694.3|10690.3|10777.8|10773.8|10809.3|10805.3|10685.3|10681.3|22156
1650290400000|2022-04-18 14:00:00|10781.3|10777.3|10739.7|10735.7|10794.3|10790.3|10707.2|10703.2|15663
1650294000000|2022-04-18 15:00:00|10740.7|10736.7|10725.1|10721.1|10757.6|10753.6|10653.7|10649.7|14806
1650297600000|2022-04-18 16:00:00|10724.1|10720.1|10872.5|10868.5|10887.5|10883.5|10721.6|10717.6|13596
1650301200000|2022-04-18 17:00:00|10873|10869|10866.4|10862.4|10921.5|10917.5|10830.5|10826.5|13314
1650304800000|2022-04-18 18:00:00|10866.9|10862.9|10756.3|10752.3|10885.4|10881.4|10679.4|10675.4|22203
1650308400000|2022-04-18 19:00:00|10755.8|10751.8|10738.3|10734.3|10768.3|10764.3|10718.8|10714.8|284048
1650312000000|2022-04-18 20:00:00|10737.3|10733.3|10703.2|10695.2|10757.2|10753.2|10674.7|10670.7|1013759
1650319200000|2022-04-18 22:00:00|10706.6|10698.6|10695.5|10691.5|10713.6|10707.6|10682.6|10677.6|24091
1650322800000|2022-04-18 23:00:00|10695|10691|10737.3|10729.3|10742.8|10738.3|10692.5|10688.5|821
1650326400000|2022-04-19 00:00:00|10736.8|10728.8|10743.2|10739.2|10775.8|10771.8|10707.3|10703.3|1987
1650330000000|2022-04-19 01:00:00|10743.7|10739.7|10763|10759|10763|10759|10689.6|10685.6|2943
1650333600000|2022-04-19 02:00:00|10764|10760|10804.3|10800.3|10808.8|10804.8|10745.4|10741.4|3031
1650337200000|2022-04-19 03:00:00|10803.8|10799.8|10785.1|10781.1|10836.8|10832.8|10773.7|10769.7|3560
1650340800000|2022-04-19 04:00:00|10786.1|10782.1|10764.9|10760.9|10790.6|10786.6|10759|10755|1009
1650344400000|2022-04-19 05:00:00|10765.4|10761.4|10719.8|10715.8|10779.4|10775.4|10711.3|10707.3|2685
1650348000000|2022-04-19 06:00:00|10718.8|10714.8|10689.6|10685.6|10756.7|10752.7|10671.6|10667.6|4569
1650351600000|2022-04-19 07:00:00|10688.6|10684.6|10650.5|10646.5|10732.6|10728.6|10630|10626|7236
1650355200000|2022-04-19 08:00:00|10651.4|10647.4|10616.3|10612.3|10694.3|10690.3|10609.3|10605.3|9103
1650358800000|2022-04-19 09:00:00|10618.8|10614.8|10608.6|10604.6|10625.8|10621.8|10524.7|10520.7|9743
1650362400000|2022-04-19 10:00:00|10608.2|10604.2|10608|10604|10654.5|10650.5|10582.7|10578.7|5695
1650366000000|2022-04-19 11:00:00|10606.5|10602.5|10598.8|10594.8|10645.8|10641.8|10590.8|10586.8|7587
1650369600000|2022-04-19 12:00:00|10597.4|10593.4|10476.7|10472.7|10600.8|10596.8|10464.7|10460.7|20300
1650373200000|2022-04-19 13:00:00|10475.7|10471.7|10360.8|10356.8|10523.2|10519.2|10309.9|10305.9|39695
1650376800000|2022-04-19 14:00:00|10359.8|10355.8|10316.8|10312.8|10377.3|10373.3|10250.4|10246.4|34180
1650380400000|2022-04-19 15:00:00|10317.3|10313.3|10196.8|10192.8|10343.2|10339.2|10151.9|10147.9|33568
1650384000000|2022-04-19 16:00:00|10195.3|10191.3|10212.7|10208.7|10250.6|10246.6|10165.3|10161.3|19988
1650387600000|2022-04-19 17:00:00|10211.2|10207.2|10275.6|10271.6|10301.5|10297.5|10199.7|10195.7|22015
1650391200000|2022-04-19 18:00:00|10276.1|10272.1|10192.1|10188.1|10318.5|10314.5|10166.1|10162.1|31921
1650394800000|2022-04-19 19:00:00|10193.1|10189.1|10215.5|10211.5|10232.9|10228.9|10182.6|10178.6|6573
1650398400000|2022-04-19 20:00:00|10214|10210|10239.3|10235.3|10242.8|10238.7|10195.4|10191.4|3388
1650405600000|2022-04-19 22:00:00|10241.7|10233.7|10269|10265|10270.6|10265.6|10211.2|10204.3|1739
1650409200000|2022-04-19 23:00:00|10269.1|10265.1|10322.7|10318.7|10363.2|10356.8|10251.5|10247.5|2972
1650412800000|2022-04-20 00:00:00|10314.2|10310.2|10272.2|10268.2|10342.5|10338.5|10260.3|10256.3|2918
1650416400000|2022-04-20 01:00:00|10273.7|10269.7|10231.3|10227.3|10291.7|10287.7|10191.8|10187.8|4974
1650420000000|2022-04-20 02:00:00|10231.8|10227.8|10320.9|10316.9|10325.4|10321.4|10218.3|10214.3|4297
1650423600000|2022-04-20 03:00:00|10321.4|10317.4|10308.8|10304.8|10338.9|10334.9|10305.3|10301.3|5304
1650427200000|2022-04-20 04:00:00|10308.3|10304.3|10294.2|10290.2|10321.7|10317.7|10275.2|10271.2|4011
1650430800000|2022-04-20 05:00:00|10293.7|10289.7|10285.6|10281.6|10356.5|10352.5|10282|10278|4442
1650434400000|2022-04-20 06:00:00|10286|10282|10315.8|10311.8|10334.3|10330.3|10232.2|10228.2|6157
1650438000000|2022-04-20 07:00:00|10317.2|10313.2|10336.6|10332.6|10361.1|10357.1|10290.8|10286.8|6457
1650441600000|2022-04-20 08:00:00|10342.3|10338.3|10305.5|10301.5|10359.5|10355.5|10275.6|10271.6|8463
1650445200000|2022-04-20 09:00:00|10307.4|10303.4|10283.7|10279.7|10325.5|10322.4|10256.5|10252.6|5149
1650448800000|2022-04-20 10:00:00|10283.6|10280.8|10285.9|10281.9|10314.7|10311.8|10274.8|10271.9|4898
1650452400000|2022-04-20 11:00:00|10285.8|10283|10363.5|10360.7|10376.5|10372.7|10282.8|10279.9|7123
1650456000000|2022-04-20 12:00:00|10362.5|10359.7|10301.7|10297.7|10393.6|10389.7|10280.8|10277.4|11582
1650459600000|2022-04-20 13:00:00|10302.7|10298.7|10284.7|10281.9|10336.5|10333.6|10257.9|10254.9|18698
1650463200000|2022-04-20 14:00:00|10283.7|10280.9|10283.7|10280.9|10328.6|10324.7|10156.1|10152.2|40781
1650466800000|2022-04-20 15:00:00|10282.7|10279.9|10045.9|10041.9|10323.3|10320.5|10010.8|10006.8|37480
1650470400000|2022-04-20 16:00:00|10046.4|10042.4|10180.5|10176.5|10185.4|10182.5|9985.9|9982.5|23967
1650474000000|2022-04-20 17:00:00|10180.4|10176.4|10255.1|10251.1|10313|10310.2|10176.8|10173.4|24513
1650477600000|2022-04-20 18:00:00|10257.1|10253.1|10213.1|10209.1|10274|10271|10168|10165.2|23532
1650481200000|2022-04-20 19:00:00|10212|10209.2|10246.9|10242.9|10307.8|10304.9|10212|10208.6|6197
1650484800000|2022-04-20 20:00:00|10246.4|10242.4|10239.9|10235.9|10268.9|10265|10230.8|10227.9|2224
1650492000000|2022-04-20 22:00:00|10250.8|10242.8|10213.1|10209.1|10255.8|10248|10200.8|10196.8|1161
1650495600000|2022-04-20 23:00:00|10210|10207.2|10230.3|10226.3|10236.5|10232.5|10205|10201.6|465
1650499200000|2022-04-21 00:00:00|10229.9|10225.9|10246.6|10242.6|10270.5|10266.5|10197.6|10194.2|2446
1650502800000|2022-04-21 01:00:00|10248.1|10244.1|10301.7|10297.7|10311.6|10307.7|10222.7|10218.7|3020
1650506400000|2022-04-21 02:00:00|10301.5|10298.7|10307.4|10303.4|10342.3|10338.3|10300.9|10296.9|4688
1650510000000|2022-04-21 03:00:00|10306.3|10303.5|10299.2|10295.2|10329.5|10326.3|10291.7|10287.7|3452
1650513600000|2022-04-21 04:00:00|10299.7|10295.7|10298.5|10294.5|10308.5|10305.2|10294.9|10291.6|2367
1650517200000|2022-04-21 05:00:00|10299|10295|10355.4|10351.4|10360.3|10355.2|10291.9|10288.1|2922
1650520800000|2022-04-21 06:00:00|10355.9|10351.9|10354.9|10350.9|10374.8|10370.9|10330.8|10327.4|4638
1650524400000|2022-04-21 07:00:00|10353.9|10349.9|10397.1|10393.1|10427.6|10423.2|10322.8|10318.9|7610
1650528000000|2022-04-21 08:00:00|10398|10394|10322.7|10318.7|10406.1|10402.1|10278.3|10275.3|9008
1650531600000|2022-04-21 09:00:00|10323.6|10320.8|10312.7|10308.7|10352.6|10348.6|10272.8|10268.8|5930
1650535200000|2022-04-21 10:00:00|10311.6|10308.8|10289.4|10285.4|10333.4|10329.6|10265.9|10263.1|6130
1650538800000|2022-04-21 11:00:00|10288.9|10284.9|10305.1|10301.1|10331.1|10327.2|10269.4|10266.5|5453
1650542400000|2022-04-21 12:00:00|10304.1|10300.1|10233.3|10229.3|10329.8|10326|10223.4|10220.4|11609
1650546000000|2022-04-21 13:00:00|10234.1|10231.3|10465.4|10461.4|10469.2|10466.4|10217.2|10213.2|38291
1650549600000|2022-04-21 14:00:00|10466.2|10463.4|10369.3|10366.5|10535.2|10531.8|10367.2|10363.8|31731
1650553200000|2022-04-21 15:00:00|10370.3|10367.5|10417.1|10413.1|10432|10428.1|10322.9|10319.5|26167
1650556800000|2022-04-21 16:00:00|10416.1|10413.3|10284.1|10281.3|10457.6|10453.8|10257.5|10253.6|19436
1650560400000|2022-04-21 17:00:00|10285.2|10282.4|10290.7|10286.7|10361.9|10359|10250.6|10246.7|18442
1650564000000|2022-04-21 18:00:00|10289.6|10285.6|10378.1|10374.1|10426.2|10423.2|10218.1|10214.7|25521
1650567600000|2022-04-21 19:00:00|10377.2|10373.2|10366.7|10362.7|10379.1|10375.2|10305.5|10302.6|6818
1650571200000|2022-04-21 20:00:00|10367.1|10363.1|10397.8|10393.8|10416.9|10413|10364|10360.7|4091
1650578400000|2022-04-21 22:00:00|10385.3|10381.3|10352.3|10348.3|10407.3|10402.8|10344.6|10339.2|1024
1650582000000|2022-04-21 23:00:00|10349.9|10345.9|10356.2|10352.2|10365.2|10358.8|10329.7|10325.3|808
1650585600000|2022-04-22 00:00:00|10355.8|10351.8|10375.7|10371.7|10415.2|10410.2|10355.8|10349.8|1852
1650589200000|2022-04-22 01:00:00|10376.2|10372.2|10293.7|10289.7|10377.6|10373.6|10256.9|10252.9|4702
1650592800000|2022-04-22 02:00:00|10293.8|10289.8|10273.6|10269.6|10321|10317.7|10270.7|10266.7|3753
1650596400000|2022-04-22 03:00:00|10274.6|10270.6|10271.6|10267.6|10283.6|10279.8|10247.6|10243.7|4134
1650600000000|2022-04-22 04:00:00|10271.1|10267.1|10266.4|10262.4|10276|10272.7|10249.4|10245.5|1834
1650603600000|2022-04-22 05:00:00|10266.5|10262.5|10255.9|10251.9|10282.5|10278.6|10229.6|10225.7|4285
1650607200000|2022-04-22 06:00:00|10256|10252|10289.2|10285.2|10303.2|10300.3|10209.5|10206.5|6778
1650610800000|2022-04-22 07:00:00|10289|10286.2|10337.8|10333.8|10341.9|10338.9|10271.1|10268.3|8537
1650614400000|2022-04-22 08:00:00|10339.8|10337|10183.2|10179.2|10340.8|10337|10116.7|10113.8|16285
1650618000000|2022-04-22 09:00:00|10184.2|10180.2|10199.1|10195.1|10233.9|10230|10143|10139.3|6486
1650621600000|2022-04-22 10:00:00|10199|10196.2|10219.8|10215.8|10232.8|10228.8|10146.3|10142.4|6139
1650625200000|2022-04-22 11:00:00|10220.2|10216.2|10239.7|10235.7|10270.4|10266.7|10200|10196|8540
1650628800000|2022-04-22 12:00:00|10237.8|10235|10275|10271|10291.7|10287.8|10214.6|10210.6|8230
1650632400000|2022-04-22 13:00:00|10274.6|10270.6|10239.8|10235.8|10283.3|10279.9|10132.9|10130|24408
1650636000000|2022-04-22 14:00:00|10238.7|10235.9|10172.5|10169.7|10280.4|10277.5|10158.6|10155.6|23493
1650639600000|2022-04-22 15:00:00|10171.7|10167.7|10179.2|10176.4|10236|10233.2|10155.8|10151.8|20584
1650643200000|2022-04-22 16:00:00|10177.5|10174.7|10214.5|10210.5|10261.4|10258.3|10177.2|10173.8|15251
1650646800000|2022-04-22 17:00:00|10215.2|10212.4|10207.4|10204.6|10225.4|10221.5|10161.3|10158.3|13069
1650650400000|2022-04-22 18:00:00|10207.5|10204.7|10163.9|10161.1|10214.4|10210.5|10145.2|10142.2|20666
1650654000000|2022-04-22 19:00:00|10164|10160|10151.8|10149|10180.7|10177.8|10147.9|10144.5|7343
1650657600000|2022-04-22 20:00:00|10152.8|10148.8|10160.5|10152.5|10168.6|10163.5|10096.7|10092.7|3951
1650837600000|2022-04-24 22:00:00|10117.1|10109.1|10040|10032|10122.9|10116.4|9991.9|9984.5|3892
1650841200000|2022-04-24 23:00:00|10040.5|10032.5|10038.5|10030.5|10060.8|10056|10019.5|10015|1145
1650844800000|2022-04-25 00:00:00|10037.3|10033.3|10011.5|10007.5|10069.8|10065.3|9984.6|9981.6|3535
1650848400000|2022-04-25 01:00:00|10012|10008|9911.7|9907.7|10013.8|10009.8|9892.6|9889.4|9280
1650852000000|2022-04-25 02:00:00|9912.3|9908.3|9897.9|9893.9|9926.7|9922.7|9885.5|9882.1|4366
1650855600000|2022-04-25 03:00:00|9898|9894|9898.9|9894.9|9917.3|9914.3|9876.3|9873.2|4548
1650859200000|2022-04-25 04:00:00|9899|9895|9874.2|9870.2|9907.3|9903.4|9863.2|9859.8|3693
1650862800000|2022-04-25 05:00:00|9873.9|9869.9|9877.7|9874.9|9931|9928|9851.1|9848.1|5492
1650866400000|2022-04-25 06:00:00|9876.9|9874.1|9798.6|9794.6|9894.7|9890.7|9774.7|9771.8|11230
1650870000000|2022-04-25 07:00:00|9798.5|9794.5|9771.6|9767.6|9837.2|9834.2|9770.5|9767.1|8909
1650873600000|2022-04-25 08:00:00|9774.3|9770.3|9691.9|9689.1|9780.4|9776.7|9687.1|9684.1|14768
1650877200000|2022-04-25 09:00:00|9692|9689.2|9760.8|9756.8|9766.9|9763.3|9669|9665.2|10226
1650880800000|2022-04-25 10:00:00|9761|9757|9756.3|9752.3|9784.9|9781.1|9710.9|9707.1|5900
1650884400000|2022-04-25 11:00:00|9756.2|9752.2|9669.4|9665.4|9802.1|9798.9|9636.8|9632.8|13260
1650888000000|2022-04-25 12:00:00|9667|9663|9721.4|9717.4|9755|9751|9642.5|9639.5|13377
1650891600000|2022-04-25 13:00:00|9719.8|9715.8|9675|9671|9755.1|9751.2|9553.4|9550.4|37565
1650895200000|2022-04-25 14:00:00|9674.9|9670.9|9592.9|9590.1|9692.2|9688.9|9585.1|9581.7|24219
1650898800000|2022-04-25 15:00:00|9593.9|9589.9|9576.7|9572.7|9623.1|9619.7|9512.8|9509.1|28267
1650902400000|2022-04-25 16:00:00|9578.7|9574.7|9679.1|9675.1|9682|9678|9554.8|9551.8|19283
1650906000000|2022-04-25 17:00:00|9678.1|9675.3|9694.6|9690.6|9724.8|9721|9641.2|9637.9|17749
1650909600000|2022-04-25 18:00:00|9693.6|9690.8|9886.3|9882.3|9921.3|9917.9|9658.2|9654.3|32151
1650913200000|2022-04-25 19:00:00|9886.1|9883.3|9885.6|9881.6|9930.3|9926.6|9851.2|9847.4|6096
1650916800000|2022-04-25 20:00:00|9886.1|9882.1|9845.3|9842.5|9896.4|9892.4|9824.2|9820.8|3353
1650924000000|2022-04-25 22:00:00|9846.9|9842.9|9855.1|9851.1|9859.7|9855.3|9818.5|9812.6|1080
1650927600000|2022-04-25 23:00:00|9855.7|9851.7|9843.9|9839.9|9857.1|9851.7|9830.6|9825.5|334
1650931200000|2022-04-26 00:00:00|9843.8|9839.8|9869.1|9865.1|9875.7|9871.8|9834.9|9830.9|1968
1650934800000|2022-04-26 01:00:00|9869.2|9865.2|9872.9|9868.9|9889|9885.8|9807|9803|4751
1650938400000|2022-04-26 02:00:00|9872.6|9868.6|9934.6|9930.6|9953.3|9949.4|9862.3|9858.9|3777
1650942000000|2022-04-26 03:00:00|9934.1|9930.1|9929.2|9925.2|9962.6|9958.8|9923.7|9919.7|3487
1650945600000|2022-04-26 04:00:00|9928.7|9924.7|9933.3|9929.3|9935.6|9932.7|9915.2|9911.2|1720
1650949200000|2022-04-26 05:00:00|9934.3|9930.3|9926.7|9922.7|9945.7|9942.7|9909.4|9906.4|2648
1650952800000|2022-04-26 06:00:00|9925.5|9921.5|9874.8|9870.8|9949.2|9945.9|9850.1|9846.1|5000
1650956400000|2022-04-26 07:00:00|9875.8|9871.8|9767.9|9765.1|9913.3|9909.3|9751.2|9747.5|8889
1650960000000|2022-04-26 08:00:00|9772|9768|9755.3|9751.3|9798.7|9794.7|9733.3|9729.4|11506
1650963600000|2022-04-26 09:00:00|9757.4|9754.6|9767.5|9763.5|9779.1|9775.2|9690.4|9686.4|8002
1650967200000|2022-04-26 10:00:00|9768.2|9764.2|9876.4|9872.4|9887.4|9884.2|9759.4|9756.5|8474
1650970800000|2022-04-26 11:00:00|9877.1|9873.1|9902.4|9899.6|9932.3|9929.5|9841.1|9837.1|8920
1650974400000|2022-04-26 12:00:00|9903.3|9900.5|9919.1|9915.1|9996.2|9992.2|9887.3|9884.4|25326
1650978000000|2022-04-26 13:00:00|9918.5|9914.5|9945.5|9941.5|10020.8|10017.3|9908.8|9905.9|28319
1650981600000|2022-04-26 14:00:00|9945.4|9941.4|9970.7|9966.7|10011.3|10007.6|9853.4|9849.7|37290
1650985200000|2022-04-26 15:00:00|9970.1|9966.1|10102.7|10098.7|10140.2|10137.4|9968.6|9964.8|42257
1650988800000|2022-04-26 16:00:00|10104.8|10100.8|10114|10110|10189.6|10185.8|10058.2|10054.8|33617
1650992400000|2022-04-26 17:00:00|10114.1|10110.1|10210.6|10206.6|10245.9|10243.1|10109|10106|24179
1650996000000|2022-04-26 18:00:00|10209.5|10206.7|10116.7|10113.9|10212.5|10209.1|10093.2|10090.2|30372
1650999600000|2022-04-26 19:00:00|10116.9|10112.9|10177.1|10173.1|10193.1|10189.2|10107.3|10103.3|7101
1651003200000|2022-04-26 20:00:00|10176|10173.2|10145.8|10137.8|10211.2|10208.1|10120.8|10117.8|6441
1651010400000|2022-04-26 22:00:00|10157.1|10149.1|10144.9|10140.9|10174.9|10170.7|10139.1|10134.9|746
1651014000000|2022-04-26 23:00:00|10144.7|10140.7|10165.2|10162.4|10172.9|10168|10142|10137.4|927
1651017600000|2022-04-27 00:00:00|10165.4|10161.4|10218.8|10214.8|10237.6|10233.6|10164.9|10157.9|2751
1651021200000|2022-04-27 01:00:00|10218.9|10214.9|10232.3|10228.3|10265.2|10262.1|10201.5|10198.5|4813
1651024800000|2022-04-27 02:00:00|10234.5|10230.5|10217.6|10213.6|10239.9|10235.9|10173.5|10169.6|3084
1651028400000|2022-04-27 03:00:00|10218|10214|10149.3|10145.3|10223.5|10219.5|10132.6|10128.6|3697
1651032000000|2022-04-27 04:00:00|10149.4|10145.4|10156.3|10152.3|10165.2|10161.3|10141.9|10138.2|1700
1651035600000|2022-04-27 05:00:00|10157.1|10153.1|10167.8|10165|10183.3|10179.4|10147.6|10144.5|2401
1651039200000|2022-04-27 06:00:00|10167.4|10163.4|10234.5|10230.5|10238|10234.6|10152.4|10148.4|6040
1651042800000|2022-04-27 07:00:00|10233.4|10230.6|10149.6|10145.6|10250.5|10247.4|10147.7|10143.7|9072
1651046400000|2022-04-27 08:00:00|10150.1|10147.3|10209.1|10205.1|10214.1|10210.4|10104.6|10100.6|12942
1651050000000|2022-04-27 09:00:00|10209.5|10205.5|10209.8|10205.8|10226.1|10222.3|10162|10158.3|6258
1651053600000|2022-04-27 10:00:00|10210.1|10206.1|10160|10156|10225.6|10222.2|10141.1|10137.6|6279
1651057200000|2022-04-27 11:00:00|10161|10157|10130|10126|10201.2|10197.2|10125.3|10122.4|6803
1651060800000|2022-04-27 12:00:00|10129.7|10125.7|10058.5|10054.5|10146.2|10142.2|10022.1|10018.6|16589
1651064400000|2022-04-27 13:00:00|10058.3|10055.5|10000.9|9996.9|10092.2|10089.3|9948.9|9945.5|28585
1651068000000|2022-04-27 14:00:00|9998.9|9994.9|10122.7|10118.7|10146.3|10142.6|9973.1|9969.3|36489
1651071600000|2022-04-27 15:00:00|10122.5|10119.7|10045.2|10041.2|10158.3|10155.4|10021.9|10018.8|26323
1651075200000|2022-04-27 16:00:00|10044.9|10042.1|10056.5|10053.7|10071.1|10067.2|10003.7|10000.1|15664
1651078800000|2022-04-27 17:00:00|10055.3|10051.3|10193.4|10190.6|10197.6|10194.2|10014|10011.1|20014
1651082400000|2022-04-27 18:00:00|10194.3|10190.3|10141.8|10137.8|10205.4|10202.3|10121.1|10118|22532
1651086000000|2022-04-27 19:00:00|10142.5|10138.5|10172.7|10168.7|10188.1|10184.2|10124.6|10120.8|5304
1651089600000|2022-04-27 20:00:00|10171.3|10167.3|10168.4|10160.4|10185.4|10182.3|10158.4|10154.4|3309
1651096800000|2022-04-27 22:00:00|10171.6|10163.6|10146|10142|10172.1|10167.8|10098.5|10092.5|1379
1651100400000|2022-04-27 23:00:00|10141|10137|10143.6|10139.6|10152.6|10148.6|10132.8|10129.4|304
1651104000000|2022-04-28 00:00:00|10144|10140|10150.2|10146.2|10169.1|10165.1|10103.8|10099.8|1719
1651107600000|2022-04-28 01:00:00|10150.9|10146.9|10100.8|10096.8|10153.2|10149.6|10088.4|10084.4|3049
1651111200000|2022-04-28 02:00:00|10101.3|10097.3|10018.3|10014.3|10107.4|10103.4|10014.9|10011.1|4079
1651114800000|2022-04-28 03:00:00|10017.6|10013.6|10014.8|10010.8|10047.8|10043.9|9976.3|9973.2|3456
1651118400000|2022-04-28 04:00:00|10013.9|10011.1|10029.5|10026.7|10033.1|10029.1|10000.4|9996.4|1558
1651122000000|2022-04-28 05:00:00|10029.1|10025.1|10012.8|10008.8|10039.1|10036.1|9973.1|9969.3|5261
1651125600000|2022-04-28 06:00:00|10013.3|10009.3|10100|10096|10108.8|10104.8|9990|9986.8|6046
1651129200000|2022-04-28 07:00:00|10098.9|10096.1|10175.1|10171.1|10187.1|10184|10089.9|10086.8|7803
1651132800000|2022-04-28 08:00:00|10177.2|10173.2|10239.4|10235.4|10253.5|10249.5|10111.6|10107.7|13593
1651136400000|2022-04-28 09:00:00|10239.3|10235.3|10182.7|10178.7|10259.9|10256.9|10165.2|10161.4|8945
1651140000000|2022-04-28 10:00:00|10181.7|10177.7|10118|10115.2|10205.3|10202.2|10116.3|10112.3|5778
1651143600000|2022-04-28 11:00:00|10118.2|10115.4|10063.9|10061.1|10129.9|10126|10058.7|10054.7|7592
1651147200000|2022-04-28 12:00:00|10063.8|10061|10129.3|10125.3|10174|10170|10052.9|10049.9|12591
1651150800000|2022-04-28 13:00:00|10129|10126.2|10205.6|10201.6|10207.8|10204.1|10119.2|10116.1|20586
1651154400000|2022-04-28 14:00:00|10206.5|10202.5|10343.8|10341|10361.5|10357.8|10101.8|10097.8|45715
1651158000000|2022-04-28 15:00:00|10344.4|10341.6|10336.3|10332.3|10387.6|10384.8|10288.1|10284.1|29071
1651161600000|2022-04-28 16:00:00|10337.2|10334.4|10374.5|10370.5|10444.1|10440.7|10331.4|10328|24197
1651165200000|2022-04-28 17:00:00|10374.4|10370.4|10408.3|10404.3|10444.3|10441.5|10362.4|10359.3|17262
1651168800000|2022-04-28 18:00:00|10408.1|10405.3|10488.1|10485.3|10507|10504|10391.1|10388.2|40990
1651172400000|2022-04-28 19:00:00|10488.4|10484.4|10489.5|10486.7|10499|10495.3|10442|10438.9|6378
1651176000000|2022-04-28 20:00:00|10489.1|10485.1|10456.4|10452.4|10490.6|10486.6|10439.8|10436.4|2521
1651183200000|2022-04-28 22:00:00|10448.1|10440.1|10438|10434|10460.2|10456.8|10431.3|10425.1|1005
1651186800000|2022-04-28 23:00:00|10438.3|10434.3|10439.9|10435.9|10449.5|10446.7|10413.9|10409.9|829
1651190400000|2022-04-29 00:00:00|10439.6|10435.6|10404.3|10400.3|10458.9|10456|10401.4|10397.7|2326
1651194000000|2022-04-29 01:00:00|10405|10401|10412.7|10408.7|10489.5|10486.2|10394.2|10390.4|5507
1651197600000|2022-04-29 02:00:00|10412.2|10408.2|10442.8|10438.8|10445.8|10442.1|10401|10397.2|3001
1651201200000|2022-04-29 03:00:00|10443.2|10440.4|10460.2|10456.2|10482.4|10478.4|10436.2|10433.1|3779
1651204800000|2022-04-29 04:00:00|10461.2|10457.2|10538.5|10535.7|10543|10540|10458.1|10455.2|6404
1651208400000|2022-04-29 05:00:00|10537.8|10535|10541.4|10537.4|10582.3|10578.3|10524.3|10520.9|6751
1651212000000|2022-04-29 06:00:00|10540.3|10537.5|10521.1|10517.1|10549.8|10545.8|10493.1|10489.7|6518
1651215600000|2022-04-29 07:00:00|10521.5|10517.5|10549.8|10545.8|10555.9|10551.9|10462.6|10458.6|8109
1651219200000|2022-04-29 08:00:00|10550.1|10546.1|10558.2|10554.2|10594.4|10590.4|10483|10479|8960
1651222800000|2022-04-29 09:00:00|10559.2|10555.2|10610.3|10606.3|10621.8|10618.1|10555.4|10551.4|7928
1651226400000|2022-04-29 10:00:00|10609.5|10605.5|10582.8|10578.8|10616.8|10613.7|10552.1|10549.2|5668
1651230000000|2022-04-29 11:00:00|10582.3|10578.3|10567.1|10563.1|10612|10609.1|10551.1|10547.1|6357
1651233600000|2022-04-29 12:00:00|10565.8|10563|10570.2|10567.4|10583.3|10580.2|10535.3|10531.6|11505
1651237200000|2022-04-29 13:00:00|10570.1|10567.3|10623.1|10619.1|10625.3|10622.1|10559.6|10556.6|23615
1651240800000|2022-04-29 14:00:00|10623.4|10619.4|10683.1|10679.1|10728.3|10725.2|10623|10619.1|34384
1651244400000|2022-04-29 15:00:00|10682.2|10679.4|10583.7|10579.7|10705.4|10701.5|10559.4|10555.7|22769
1651248000000|2022-04-29 16:00:00|10583.6|10580.8|10616.8|10612.8|10640.8|10637.7|10564.3|10561.2|16060
1651251600000|2022-04-29 17:00:00|10615.5|10611.5|10500.7|10497.9|10647.4|10643.4|10493.2|10489.9|17782
1651255200000|2022-04-29 18:00:00|10500.5|10496.5|10392.1|10389.3|10503.7|10500.3|10363|10359.1|37295
1651258800000|2022-04-29 19:00:00|10392.3|10389.5|10364.4|10360.4|10395.4|10391.5|10320.8|10317.1|10489
1651262400000|2022-04-29 20:00:00|10363.1|10360.3|10357.9|10349.9|10392.5|10389.4|10345.9|10342.2|3112
1651442400000|2022-05-01 22:00:00|10319.1|10311.1|10378.2|10374.2|10424.1|10417.6|10276.3|10270.9|4041
1651446000000|2022-05-01 23:00:00|10377.9|10373.9|10395.9|10391.9|10442.6|10436.8|10376.4|10370|2488
1651449600000|2022-05-02 00:00:00|10395.6|10391.6|10396.7|10392.7|10411.6|10407.9|10339.4|10335.4|3741
1651453200000|2022-05-02 01:00:00|10396.2|10392.2|10305.1|10301.1|10405|10401.1|10294.2|10290.5|2552
1651456800000|2022-05-02 02:00:00|10305.3|10301.3|10302.4|10298.4|10310.6|10306.9|10271.6|10268.7|2665
1651460400000|2022-05-02 03:00:00|10300.9|10296.9|10320.2|10317.4|10335.8|10332.2|10300.1|10296.1|1425
1651464000000|2022-05-02 04:00:00|10319.9|10317.1|10326.6|10322.6|10331.3|10327.4|10304.1|10300.1|1025
1651467600000|2022-05-02 05:00:00|10326.3|10322.3|10316|10312|10328|10324.3|10284.1|10280.4|1553
1651471200000|2022-05-02 06:00:00|10318|10314|10327.5|10323.5|10350.5|10346.5|10251|10247.8|3573
1651474800000|2022-05-02 07:00:00|10327.7|10324.9|10326.2|10322.2|10403.9|10400.3|10299.9|10295.9|6777
1651478400000|2022-05-02 08:00:00|10325.2|10321.2|10132.5|10128.5|10340.4|10337.3|10041.8|10037.8|17212
1651482000000|2022-05-02 09:00:00|10133|10129|10097.8|10093.8|10143|10139|10070.7|10067|7425
1651485600000|2022-05-02 10:00:00|10096.8|10092.8|10090.9|10086.9|10136.9|10133.2|10050.6|10046.6|7882
1651489200000|2022-05-02 11:00:00|10091.3|10087.3|10017.9|10013.9|10124.3|10120.4|9966.5|9962.6|11073
1651492800000|2022-05-02 12:00:00|10016.2|10012.2|10006.7|10002.7|10064.9|10062|9990.8|9987.6|11718
1651496400000|2022-05-02 13:00:00|10006.2|10002.2|10056|10053.2|10114.3|10111.5|9975.2|9971.2|21565
1651500000000|2022-05-02 14:00:00|10057.3|10053.3|10063.7|10059.7|10171.9|10168.5|10005.1|10001.2|24255
1651503600000|2022-05-02 15:00:00|10064.2|10060.2|10356.5|10352.5|10416.6|10412.9|10050.3|10046.6|29569
1651507200000|2022-05-02 16:00:00|10356.9|10352.9|10368.4|10364.4|10435.5|10431.6|10345|10341.1|17776
1651510800000|2022-05-02 17:00:00|10367.5|10364.7|10487.2|10483.2|10492.5|10489.4|10356.4|10353|15530
1651514400000|2022-05-02 18:00:00|10486.9|10482.9|10419.5|10415.5|10490.9|10487.3|10371.7|10367.7|23299
1651518000000|2022-05-02 19:00:00|10419.8|10415.8|10503.8|10499.8|10510.6|10506.9|10417|10413|5308
1651521600000|2022-05-02 20:00:00|10504.1|10500.1|10430|10427.2|10508.8|10504.8|10417.6|10413.6|2691
1651528800000|2022-05-02 22:00:00|10420.3|10412.3|10447.5|10443.5|10457.9|10453.6|10418.6|10412.3|575
1651532400000|2022-05-02 23:00:00|10447.4|10444.6|10445.1|10441.1|10448.9|10444.6|10428.1|10424.7|379
1651536000000|2022-05-03 00:00:00|10446.8|10438.8|10499.3|10495.3|10500.1|10496.4|10427.5|10423.5|2039
1651539600000|2022-05-03 01:00:00|10498.5|10495.7|10456.3|10452.3|10500.1|10496.4|10439|10435.8|1469
1651543200000|2022-05-03 02:00:00|10456.6|10452.6|10462|10458|10475.5|10472.4|10441.7|10438|1516
1651546800000|2022-05-03 03:00:00|10461.1|10458.3|10404.5|10400.5|10465.9|10461.9|10393.6|10389.7|2219
1651550400000|2022-05-03 04:00:00|10404.7|10400.7|10408.2|10405.4|10436.7|10432.7|10395.4|10391.7|1478
1651554000000|2022-05-03 05:00:00|10407.9|10405.1|10429.8|10425.8|10444.5|10440.6|10399|10395|1436
1651557600000|2022-05-03 06:00:00|10430|10426|10385.7|10381.7|10448.3|10444.6|10364.8|10360.8|3353
1651561200000|2022-05-03 07:00:00|10386.7|10382.7|10389.7|10385.7|10430.9|10427|10338.8|10335.9|7761
1651564800000|2022-05-03 08:00:00|10391.5|10387.5|10338.4|10335.6|10410.2|10406.2|10262.3|10259.5|11193
1651568400000|2022-05-03 09:00:00|10339.5|10335.5|10305.7|10301.7|10364.8|10362|10289.7|10285.8|6059
1651572000000|2022-05-03 10:00:00|10306.5|10302.5|10269.2|10266.4|10398.9|10395.8|10269.2|10265.8|9259
1651575600000|2022-05-03 11:00:00|10269.5|10266.7|10354.7|10350.7|10358.7|10354.8|10259.9|10256.5|7438
1651579200000|2022-05-03 12:00:00|10355.7|10351.7|10324.7|10321.9|10430.9|10427.7|10286|10282|14324
1651582800000|2022-05-03 13:00:00|10324.9|10322.1|10399.6|10395.6|10408.4|10405.2|10199.5|10196.4|25167
1651586400000|2022-05-03 14:00:00|10399.8|10395.8|10351.6|10347.6|10419.3|10415.4|10322.8|10319.2|21414
1651590000000|2022-05-03 15:00:00|10349.7|10346.9|10297.1|10293.1|10367.1|10363.4|10229.1|10226.2|25941
1651593600000|2022-05-03 16:00:00|10296.1|10292.1|10280.8|10276.8|10312.9|10309.2|10216.1|10212.4|12527
1651597200000|2022-05-03 17:00:00|10279.8|10275.8|10219.8|10215.8|10284.3|10280.7|10163.8|10160.6|16265
1651600800000|2022-05-03 18:00:00|10219.3|10215.3|10224.5|10221.7|10233.9|10230.7|10138.2|10134.3|25051
1651604400000|2022-05-03 19:00:00|10224.6|10220.6|10215.1|10211.1|10236.4|10232.7|10186.4|10182.5|4190
1651608000000|2022-05-03 20:00:00|10215.4|10211.4|10277.9|10269.9|10277.9|10272.9|10169.5|10166.7|3968
1651615200000|2022-05-03 22:00:00|10280.5|10276.5|10269.5|10265.5|10295.7|10291.1|10255.8|10250.3|1532
1651618800000|2022-05-03 23:00:00|10271.8|10267.8|10269.8|10265.8|10273.6|10270.1|10260.3|10257.4|328
1651622400000|2022-05-04 00:00:00|10269.4|10266.6|10230.8|10226.8|10276.3|10272.4|10225.4|10221.4|2933
1651626000000|2022-05-04 01:00:00|10230.6|10226.6|10254.6|10250.6|10257.9|10254.8|10219.6|10215.6|1962
1651629600000|2022-05-04 02:00:00|10254.9|10250.9|10256.5|10253.7|10275.5|10271.6|10250.5|10247.6|1447
1651633200000|2022-05-04 03:00:00|10256.8|10254|10273.6|10270.8|10292.8|10289.2|10256.8|10252.9|1757
1651636800000|2022-05-04 04:00:00|10274.7|10270.7|10271|10267|10290.6|10287.7|10267|10263|971
1651640400000|2022-05-04 05:00:00|10272|10268|10295.2|10291.2|10303.2|10299.5|10267|10263|1895
1651644000000|2022-05-04 06:00:00|10295.5|10291.5|10366.1|10363.3|10386.5|10382.5|10287.4|10283.7|5389
1651647600000|2022-05-04 07:00:00|10366.4|10363.6|10435.7|10431.7|10472.1|10469.2|10365.4|10361.5|9372
1651651200000|2022-05-04 08:00:00|10435.6|10432.8|10513.5|10509.5|10560.8|10556.8|10429.3|10425.3|12921
1651654800000|2022-05-04 09:00:00|10515.2|10511.2|10527.3|10523.3|10541.8|10538.6|10475.9|10472.3|6843
1651658400000|2022-05-04 10:00:00|10527.2|10524.4|10533.8|10529.8|10578.9|10576|10507.9|10504.1|7814
1651662000000|2022-05-04 11:00:00|10534.8|10530.8|10593.2|10590.4|10625.6|10621.9|10527.7|10524|9489
1651665600000|2022-05-04 12:00:00|10593.7|10590.9|10587.3|10583.3|10637.2|10634.3|10514|10510|17826
1651669200000|2022-05-04 13:00:00|10592.6|10584.6|10539.2|10535.2|10655.1|10651.7|10528.9|10525.5|24754
1651672800000|2022-05-04 14:00:00|10539.7|10535.7|10555.1|10551.1|10569.3|10565.3|10489.9|10486.5|25395
1651676400000|2022-05-04 15:00:00|10554.1|10550.1|10544.6|10540.6|10568|10564.6|10486.9|10483.2|22137
1651680000000|2022-05-04 16:00:00|10543.6|10539.6|10618.1|10615.3|10639.2|10635.5|10525.8|10522.9|17405
1651683600000|2022-05-04 17:00:00|10625.2|10621.2|10703|10699|10728|10725.1|10624.7|10620.7|22334
1651687200000|2022-05-04 18:00:00|10703.5|10699.5|10746.8|10742.8|10776.5|10773.1|10646.3|10643.4|31864
1651690800000|2022-05-04 19:00:00|10746.3|10742.3|10710.1|10706.1|10750.3|10747.1|10691.1|10688|6479
1651694400000|2022-05-04 20:00:00|10709.7|10706.9|10670.6|10666.6|10721.3|10717.9|10664.6|10661.2|3458
1651701600000|2022-05-04 22:00:00|10673.8|10665.8|10710.7|10706.7|10713.2|10709.1|10671.3|10665.8|845
1651705200000|2022-05-04 23:00:00|10709.6|10706.8|10735.4|10731.4|10738.9|10734.9|10708.3|10703.1|1196
1651708800000|2022-05-05 00:00:00|10735.1|10731.1|10747.9|10743.9|10759.9|10755.9|10702.4|10698.4|1902
1651712400000|2022-05-05 01:00:00|10747.4|10743.4|10704.8|10700.8|10806.9|10803.5|10699|10695.1|5181
1651716000000|2022-05-05 02:00:00|10705.3|10701.3|10723.2|10719.2|10735.3|10731.3|10691.3|10687.3|3166
1651719600000|2022-05-05 03:00:00|10723.9|10719.9|10720.5|10716.5|10745.9|10742.3|10713.5|10710.3|1804
1651723200000|2022-05-05 04:00:00|10721.5|10717.5|10732.7|10728.7|10741.4|10738.1|10714.9|10711.3|1125
1651726800000|2022-05-05 05:00:00|10732.1|10728.1|10782.6|10778.6|10791.8|10788.1|10728.3|10725.4|2718
1651730400000|2022-05-05 06:00:00|10780.8|10776.8|10749.1|10746.3|10816.5|10812.5|10741.1|10737.5|3547
1651734000000|2022-05-05 07:00:00|10750.3|10747.5|10713.3|10709.3|10761.2|10758|10687.9|10684.4|6113
1651737600000|2022-05-05 08:00:00|10716.8|10712.8|10675.2|10671.2|10745.8|10743|10658.1|10654.1|8705
1651741200000|2022-05-05 09:00:00|10676.9|10672.9|10715.1|10711.1|10731.9|10727.9|10670.5|10666.6|4399
1651744800000|2022-05-05 10:00:00|10713.9|10709.9|10727.7|10724.9|10769.5|10765.9|10698.8|10695.4|5216
1651748400000|2022-05-05 11:00:00|10728.1|10725.3|10847.7|10843.7|10852.5|10848.6|10710.9|10706.9|11090
1651752000000|2022-05-05 12:00:00|10848|10844|10847.9|10843.9|10874.7|10871.3|10812.5|10809.1|13474
1651755600000|2022-05-05 13:00:00|10848.2|10844.2|10970.1|10967.3|11050.1|11046.1|10816|10812.6|45490
1651759200000|2022-05-05 14:00:00|10970.9|10966.9|10766.3|10762.3|11013.5|11009.9|10707.8|10703.9|40032
1651762800000|2022-05-05 15:00:00|10765.3|10761.3|10607.7|10603.7|10797.2|10793.2|10563.7|10559.7|32188
1651766400000|2022-05-05 16:00:00|10606.6|10603.8|10657.7|10653.7|10660.2|10656.6|10581.8|10578.2|16628
1651770000000|2022-05-05 17:00:00|10658.5|10654.5|10725.2|10721.2|10735.7|10731.8|10635.6|10632.5|14982
1651773600000|2022-05-05 18:00:00|10725.6|10721.6|10744.7|10740.7|10777.8|10774.4|10708.7|10705.8|24299
1651777200000|2022-05-05 19:00:00|10744.4|10740.4|10739.1|10736.3|10768.6|10765.8|10717.4|10713.7|5392
1651780800000|2022-05-05 20:00:00|10739.5|10735.5|10775.6|10771.6|10779.5|10775.6|10736.1|10732.9|2190
1651788000000|2022-05-05 22:00:00|10766|10762|10803.9|10799.9|10822.2|10816.7|10763|10756.9|894
1651791600000|2022-05-05 23:00:00|10805.3|10801.3|10785.2|10781.2|10812.4|10806.6|10777.5|10773.5|433
1651795200000|2022-05-06 00:00:00|10787|10779|10713.5|10709.5|10795.7|10791.7|10689.6|10686.6|2579
1651798800000|2022-05-06 01:00:00|10713.7|10709.7|10774.2|10770.2|10778|10774|10639.6|10635.6|6059
1651802400000|2022-05-06 02:00:00|10776.2|10772.2|10808|10804|10818|10814.4|10755.4|10751.8|2839
1651806000000|2022-05-06 03:00:00|10807.9|10805.1|10803.7|10800.9|10834.4|10831.5|10787.8|10784.6|2072
1651809600000|2022-05-06 04:00:00|10804.1|10800.1|10775|10771|10818.7|10814.7|10768.9|10765.3|1768
1651813200000|2022-05-06 05:00:00|10774.6|10771.8|10773.5|10769.5|10802|10798.6|10752.3|10748.3|2301
1651816800000|2022-05-06 06:00:00|10772.2|10768.2|10813.2|10809.2|10868.9|10864.9|10769.5|10765.5|4266
1651820400000|2022-05-06 07:00:00|10812.9|10808.9|10766.1|10762.1|10842.1|10838.2|10731.2|10727.3|5368
1651824000000|2022-05-06 08:00:00|10770.8|10762.8|10906.9|10902.9|10934.5|10931.6|10747.7|10743.7|9856
1651827600000|2022-05-06 09:00:00|10907.3|10903.3|10987.9|10983.9|10989.9|10985.9|10895.8|10891.9|7060
1651831200000|2022-05-06 10:00:00|10987.8|10985|10977|10973|10994.3|10990.3|10951.6|10947.7|6359
1651834800000|2022-05-06 11:00:00|10975.9|10971.9|10897.4|10894.6|10987.3|10984.5|10895.4|10892.2|7614
1651838400000|2022-05-06 12:00:00|10897.5|10893.5|10852.2|10848.2|10956|10952.4|10834.3|10830.3|13264
1651842000000|2022-05-06 13:00:00|10853.5|10849.5|10772.9|10768.9|10912.2|10908.5|10760.7|10757.4|26854
1651845600000|2022-05-06 14:00:00|10773.2|10769.2|10952.8|10948.8|10973.9|10971|10740.3|10736.3|29821
1651849200000|2022-05-06 15:00:00|10952|10948|10976.9|10972.9|11021.2|11018|10929.7|10926.3|30872
1651852800000|2022-05-06 16:00:00|10976.6|10972.6|10951|10947|11016|11013.1|10919.8|10916.4|20430
1651856400000|2022-05-06 17:00:00|10951.7|10947.7|10864.8|10860.8|10995.1|10991.5|10838|10834.8|18197
1651860000000|2022-05-06 18:00:00|10864.3|10860.3|10941.8|10937.8|10959.7|10956.2|10814.4|10810.4|33194
1651863600000|2022-05-06 19:00:00|10941.5|10937.5|10964.5|10960.5|10975|10971.4|10925|10921.4|6103
1651867200000|2022-05-06 20:00:00|10966|10962|10970.9|10962.9|10973.5|10970.2|10929.8|10925.8|2861
1652047200000|2022-05-08 22:00:00|10949.9|10945.9|10815|10811|10951.5|10946|10808.5|10804.5|3942
1652050800000|2022-05-08 23:00:00|10815.5|10811.5|10821.3|10817.3|10839.2|10835.3|10785.9|10781.7|2018
1652054400000|2022-05-09 00:00:00|10821.8|10817.8|10796.6|10792.6|10836.6|10832.6|10793.2|10789.3|1731
1652058000000|2022-05-09 01:00:00|10795.6|10791.6|10838.3|10835.5|10855.7|10852.2|10698.9|10694.9|7954
1652061600000|2022-05-09 02:00:00|10838.7|10834.7|10907.9|10903.9|10922.5|10918.5|10812.9|10809.3|4819
1652065200000|2022-05-09 03:00:00|10908.2|10904.2|10895|10891|10946.4|10942.5|10876.2|10873|4090
1652068800000|2022-05-09 04:00:00|10895.3|10891.3|10883.8|10879.8|10903.8|10900.4|10875.3|10871.9|1313
1652072400000|2022-05-09 05:00:00|10883.4|10880.6|10839.6|10835.6|10927.5|10924.1|10832.6|10828.6|3702
1652076000000|2022-05-09 06:00:00|10839.3|10835.3|10781.1|10777.1|10857.5|10854.6|10778.6|10774.7|4878
1652079600000|2022-05-09 07:00:00|10781.2|10777.2|10794.2|10790.2|10811.6|10808|10711.9|10709|8888
1652083200000|2022-05-09 08:00:00|10793.6|10789.6|10754.9|10750.9|10834.4|10830.4|10717.8|10714.4|9560
1652086800000|2022-05-09 09:00:00|10755.4|10751.4|10677.6|10673.6|10774.3|10770.7|10615.2|10611.3|12180
1652090400000|2022-05-09 10:00:00|10675.8|10673|10616.9|10614.1|10700|10697.2|10578.6|10575.4|10995
1652094000000|2022-05-09 11:00:00|10616.6|10613.8|10577.8|10573.8|10640.6|10636.8|10532.2|10528.8|10722
1652097600000|2022-05-09 12:00:00|10576.7|10573.9|10623.9|10619.9|10663.2|10659.2|10559|10555|12512
1652101200000|2022-05-09 13:00:00|10621.8|10619|10569.7|10566.9|10728.6|10724.7|10536|10532|29449
1652104800000|2022-05-09 14:00:00|10570.8|10566.8|10379.4|10375.4|10615|10611.8|10344.6|10341.4|39471
1652108400000|2022-05-09 15:00:00|10380.4|10376.4|10328.4|10324.4|10431.8|10428.4|10231.9|10227.9|35665
1652112000000|2022-05-09 16:00:00|10327.3|10324.5|10262.2|10258.2|10383.9|10380.2|10253.8|10250.6|22446
1652115600000|2022-05-09 17:00:00|10261.9|10257.9|10210.5|10206.5|10287.5|10284.6|10172.7|10169.8|24019
1652119200000|2022-05-09 18:00:00|10209.8|10205.8|10186.3|10182.3|10262.4|10259.5|10155.4|10152|42655
1652122800000|2022-05-09 19:00:00|10186|10182|10145.3|10141.3|10211.2|10208.3|10123.2|10119.2|9058
1652126400000|2022-05-09 20:00:00|10145.1|10141.1|10142.5|10138.5|10189|10185.1|10132.8|10129.6|2935
1652133600000|2022-05-09 22:00:00|10215.1|10207.1|10176.4|10168.4|10243.2|10235.2|10160.6|10155.2|1704
1652137200000|2022-05-09 23:00:00|10176.2|10168.2|10184.9|10176.9|10196.2|10190.5|10151.7|10146.3|1337
1652140800000|2022-05-10 00:00:00|10184.6|10176.6|10147.5|10139.5|10200.1|10195|10102.2|10096.1|4676
1652144400000|2022-05-10 01:00:00|10148.2|10140.2|10027.3|10019.3|10149.3|10143.2|9952.3|9946.4|10724
1652148000000|2022-05-10 02:00:00|10028.3|10020.3|10040.6|10032.6|10136.5|10130.9|10020.1|10014.2|5897
1652151600000|2022-05-10 03:00:00|10041|10033|10079.9|10071.9|10086.6|10080|10005|9998.9|3134
1652155200000|2022-05-10 04:00:00|10079.2|10071.2|10097.4|10089.4|10105|10099.5|10066.8|10061.7|1825
1652158800000|2022-05-10 05:00:00|10095.3|10092.5|10076.5|10068.5|10177.2|10171.3|10069.4|10063.8|4835
1652162400000|2022-05-10 06:00:00|10077.8|10069.8|10159.2|10151.2|10183.7|10178.3|10076.4|10068.5|5137
1652166000000|2022-05-10 07:00:00|10156.8|10154|10259.5|10251.5|10265.1|10259.5|10156.6|10151.2|8792
1652169600000|2022-05-10 08:00:00|10261.7|10253.7|10279.3|10271.3|10319.6|10315|10238.7|10233.4|10212
1652173200000|2022-05-10 09:00:00|10280.1|10272.1|10047.9|10039.9|10294.6|10287.9|10042.2|10036.3|12459
1652176800000|2022-05-10 10:00:00|10045.2|10042.4|10047.8|10039.8|10072.7|10066.8|9982.1|9975|10435
1652180400000|2022-05-10 11:00:00|10049.6|10041.6|10108|10105.2|10169.6|10163.7|10015.5|10009|9707
1652184000000|2022-05-10 12:00:00|10107.6|10104.8|10231.6|10223.6|10267.5|10261.6|10066.7|10061.2|17918
1652187600000|2022-05-10 13:00:00|10231.7|10223.7|10168.9|10160.9|10268.5|10263.1|10091.1|10084.8|33109
1652191200000|2022-05-10 14:00:00|10167.9|10159.9|10113.1|10105.1|10247.6|10242.4|10044.5|10039.1|31921
1652194800000|2022-05-10 15:00:00|10112.6|10104.6|9914.6|9906.6|10129.5|10124.2|9832|9826.6|43046
1652198400000|2022-05-10 16:00:00|9911.6|9908.8|9849.8|9841.8|9988.1|9983.2|9833.8|9826.8|28540
1652202000000|2022-05-10 17:00:00|9849.3|9841.3|9978.5|9970.5|9996.1|9989.2|9799.5|9795.4|29519
1652205600000|2022-05-10 18:00:00|9978.6|9970.6|9908.2|9900.2|9983|9977.6|9844.3|9838.4|40024
1652209200000|2022-05-10 19:00:00|9906.3|9903.5|9893.2|9885.2|9930.8|9925.6|9888.9|9880.9|1779
1652212800000|2022-05-10 20:00:00|9860.4|9852.4|9848.9|9840.9|9919.7|9911.8|9823.4|9816.6|3832
1652220000000|2022-05-10 22:00:00|9811.4|9803.4|9837.1|9829.1|9858.1|9852.5|9810.9|9802.9|982
1652223600000|2022-05-10 23:00:00|9836.9|9828.9|9793.1|9785.1|9849.3|9843.9|9729.4|9724|1862
1652227200000|2022-05-11 00:00:00|9795.1|9787.1|9793.2|9785.2|9861.3|9853.3|9772|9766.3|3239
1652230800000|2022-05-11 01:00:00|9792|9784|10016.1|10008.1|10022.9|10014.9|9790.8|9783.9|7111
1652234400000|2022-05-11 02:00:00|10016.6|10008.6|10074.8|10066.8|10077.3|10071.3|9989.3|9983.8|4661
1652238000000|2022-05-11 03:00:00|10074.6|10066.6|10057.7|10049.7|10087.4|10080.5|10036.3|10030.5|2408
1652241600000|2022-05-11 04:00:00|10057.2|10049.2|10065.5|10057.5|10067.5|10061.7|10045.2|10038.1|909
1652245200000|2022-05-11 05:00:00|10066.5|10058.5|10098.1|10090.1|10165|10158|10064.7|10058.5|5446
1652248800000|2022-05-11 06:00:00|10097.6|10089.6|10102.4|10094.4|10172.7|10167.8|10093.4|10087.9|4852
1652252400000|2022-05-11 07:00:00|10102|10094|10104.1|10101.3|10125.1|10118.2|10051.5|10044|5898
1652256000000|2022-05-11 08:00:00|10106.8|10098.8|10221.8|10213.8|10231.8|10227|10098.1|10092.8|12711
1652259600000|2022-05-11 09:00:00|10220.7|10217.9|10202.8|10194.8|10232.9|10227.5|10147.5|10142.6|7531
1652263200000|2022-05-11 10:00:00|10200.3|10197.5|10223.1|10215.1|10240.9|10235.9|10159.5|10154.3|6944
1652266800000|2022-05-11 11:00:00|10223.4|10215.4|10269.2|10261.2|10320.9|10315.3|10196.8|10191.5|10652
1652270400000|2022-05-11 12:00:00|10268.8|10260.8|10158.5|10150.5|10289.9|10284.3|10084.3|10076.3|24257
1652274000000|2022-05-11 13:00:00|10158.1|10150.1|10356|10348|10429.5|10424.2|10148.1|10140.1|44024
1652277600000|2022-05-11 14:00:00|10356.2|10348.2|10404.8|10396.8|10446.6|10441.2|10278.4|10270.4|41662
1652281200000|2022-05-11 15:00:00|10404.7|10396.7|10409.8|10401.8|10432.5|10427.3|10331.4|10325|27522
1652284800000|2022-05-11 16:00:00|10410.8|10402.8|10465.6|10457.6|10510.5|10504.8|10394.7|10388.8|30028
1652288400000|2022-05-11 17:00:00|10462.5|10459.7|10429.5|10426.7|10516.8|10513.9|10359|10356.2|22527
1652292000000|2022-05-11 18:00:00|10430|10427.2|10401.1|10398.3|10458.9|10456.1|10387.5|10384.7|40033
1652295600000|2022-05-11 19:00:00|10401.6|10397.6|10384.5|10381.7|10421.8|10419|10367.9|10364.5|5700
1652299200000|2022-05-11 20:00:00|10384.2|10381.4|10432|10429.2|10442.1|10438.8|10376.5|10373.4|3046
1652306400000|2022-05-11 22:00:00|10451|10443|10442.6|10434.6|10467.2|10460.2|10423.4|10419.3|664
1652310000000|2022-05-11 23:00:00|10440.3|10436.3|10448.1|10440.1|10463.1|10458.6|10425.2|10420.5|700
1652313600000|2022-05-12 00:00:00|10445.9|10441.9|10423.5|10420.7|10496.9|10489.5|10376|10372.5|4785
1652317200000|2022-05-12 01:00:00|10424.2|10420.2|10388.1|10385.3|10439.5|10436|10356.4|10350.7|3956
1652320800000|2022-05-12 02:00:00|10388.3|10385.5|10326.8|10322.8|10391.2|10387.6|10296.5|10293.6|4392
1652324400000|2022-05-12 03:00:00|10326.1|10323.3|10324.9|10320.9|10340.5|10337.1|10295.4|10292.6|2378
1652328000000|2022-05-12 04:00:00|10323.9|10319.9|10308.4|10305.6|10327.8|10324.6|10303.1|10300.2|1073
1652331600000|2022-05-12 05:00:00|10308.1|10305.3|10313.1|10310.3|10321.6|10318.5|10220.3|10216.3|5842
1652335200000|2022-05-12 06:00:00|10313.2|10309.2|10297.2|10294.4|10340.7|10337.9|10257.4|10253.9|4627
1652338800000|2022-05-12 07:00:00|10296.6|10293.8|10244.9|10242.1|10297.7|10294.4|10147.2|10144.3|10034
1652342400000|2022-05-12 08:00:00|10245.3|10242.5|10185.7|10182.9|10255.1|10252.3|10162.2|10159.3|7944
1652346000000|2022-05-12 09:00:00|10185.9|10183.1|10269.6|10266.8|10297.8|10295|10175.6|10172.8|7808
1652349600000|2022-05-12 10:00:00|10269.5|10266.7|10307.2|10304.4|10317.2|10313.8|10239.2|10235.7|7505
1652353200000|2022-05-12 11:00:00|10307.3|10303.3|10265.8|10263|10351.5|10348.2|10240.1|10237.3|15501
1652356800000|2022-05-12 12:00:00|10265.4|10262.6|10268.7|10265.9|10316.9|10314.1|10216.9|10214.1|16673
1652360400000|2022-05-12 13:00:00|10269.4|10266.6|10441.4|10438.6|10480.8|10478|10262.8|10260|32461
1652364000000|2022-05-12 14:00:00|10441.8|10439|10559.4|10556.6|10571.1|10568.3|10392.7|10389.9|35111
1652367600000|2022-05-12 15:00:00|10559|10556.2|10476.5|10473.7|10594.7|10591.9|10462.5|10459.7|20835
1652371200000|2022-05-12 16:00:00|10476.3|10473.5|10475.2|10472.4|10563.4|10560.6|10437.9|10435.1|19677
1652374800000|2022-05-12 17:00:00|10474.3|10471.5|10420.8|10418|10486.5|10483.7|10391.3|10388.5|21492
1652378400000|2022-05-12 18:00:00|10421.3|10417.3|10497.2|10494.4|10528.1|10525.3|10376.9|10374.1|30676
1652382000000|2022-05-12 19:00:00|10496.8|10494|10555.1|10552.3|10556.5|10553.7|10477.2|10474.4|5570
1652385600000|2022-05-12 20:00:00|10555.6|10551.6|10528|10524|10555.6|10552.3|10525.9|10522.4|2877
1652392800000|2022-05-12 22:00:00|10532|10524.5|10540|10532|10556.9|10552.5|10512.5|10505|778
1652396400000|2022-05-12 23:00:00|10536.9|10532.9|10567.8|10565|10571.1|10566.5|10529.8|10526.9|614
1652400000000|2022-05-13 00:00:00|10567.4|10564.6|10610.7|10607.9|10614.7|10611.9|10540|10535.2|2731
1652403600000|2022-05-13 01:00:00|10610.9|10608.1|10590.2|10587.4|10676.6|10673.8|10587|10584.2|5606
1652407200000|2022-05-13 02:00:00|10590.7|10587.9|10576.9|10574.1|10625.4|10620|10563.9|10561.1|2864
1652410800000|2022-05-13 03:00:00|10576.4|10573.6|10637.7|10634.9|10651.4|10648.1|10569.4|10566|2968
1652414400000|2022-05-13 04:00:00|10637.2|10634.4|10664.4|10661.6|10675.7|10672.9|10628.2|10625.1|3117
1652418000000|2022-05-13 05:00:00|10663.9|10661.1|10619.6|10616.8|10668.4|10665.6|10607.5|10604.7|2606
1652421600000|2022-05-13 06:00:00|10619.2|10616.4|10550.9|10548.1|10628.3|10624.5|10547.4|10544.1|3241
1652425200000|2022-05-13 07:00:00|10551.3|10547.3|10556.4|10553.6|10600.2|10597.4|10517.4|10514|6574
1652428800000|2022-05-13 08:00:00|10558.4|10555.6|10542.1|10539.3|10582.6|10579.7|10497|10493.5|7066
1652432400000|2022-05-13 09:00:00|10542|10539.2|10633.2|10630.4|10635.3|10632.5|10533.1|10530.3|5157
1652436000000|2022-05-13 10:00:00|10632.8|10630|10671.3|10668.5|10701.5|10698.7|10614.4|10611|7108
1652439600000|2022-05-13 11:00:00|10670.3|10667.5|10633.9|10631.1|10681.4|10678.5|10632.6|10629.8|4659
1652443200000|2022-05-13 12:00:00|10633.5|10630.7|10754.8|10752|10761|10758.2|10633.4|10630.6|10441
1652446800000|2022-05-13 13:00:00|10755.9|10751.9|10704.3|10700.3|10799.6|10796.8|10684.8|10682|26975
1652450400000|2022-05-13 14:00:00|10704.1|10701.3|10840.6|10837.8|10847.5|10844.7|10688.7|10685.9|26374
1652454000000|2022-05-13 15:00:00|10841|10838.2|10852.2|10849.4|10872.4|10869.6|10801|10798.2|19728
1652457600000|2022-05-13 16:00:00|10852.4|10849.6|10881.1|10878.3|10904.3|10901.5|10829.2|10826.4|12947
1652461200000|2022-05-13 17:00:00|10881.2|10878.4|10862.5|10859.7|10896.4|10893.6|10821.4|10818.6|12776
1652464800000|2022-05-13 18:00:00|10862.6|10859.8|10886.7|10883.9|10909.4|10906.6|10826.8|10824|19417
1652468400000|2022-05-13 19:00:00|10886.6|10883.8|10888.3|10885.5|10892.4|10889.6|10855.4|10852.6|4150
1652472000000|2022-05-13 20:00:00|10887.9|10883.9|10864.6|10860.6|10896.9|10894|10848.4|10845|2327
1652652000000|2022-05-15 22:00:00|10914.6|10906.6|10962|10958|10987.9|10982.3|10884.7|10879.1|4878
1652655600000|2022-05-15 23:00:00|10962.4|10958.4|10970.9|10966.9|10980.6|10976.6|10934.2|10930.3|1272
1652659200000|2022-05-16 00:00:00|10970.5|10966.5|10919|10916.2|11003.5|10998.7|10890|10887.1|3398
1652662800000|2022-05-16 01:00:00|10920|10917.2|10792.8|10790|10969.3|10966.4|10786.4|10783.6|6919
1652666400000|2022-05-16 02:00:00|10791.9|10789.1|10749.4|10746.6|10794|10790.6|10716.7|10713.3|5720
1652670000000|2022-05-16 03:00:00|10748.9|10746.1|10729.1|10726.3|10763.5|10760.7|10690.3|10687.5|3236
1652673600000|2022-05-16 04:00:00|10728|10725.2|10661.6|10658.8|10741.5|10738.7|10655.2|10651.8|2851
1652677200000|2022-05-16 05:00:00|10667.1|10664.3|10736|10732|10746.5|10743.7|10644.9|10642.1|4052
1652680800000|2022-05-16 06:00:00|10735.9|10733.1|10772.9|10770.1|10784|10781.1|10703.8|10700.4|3935
1652684400000|2022-05-16 07:00:00|10773.4|10770.6|10741|10738.2|10835.1|10831.7|10737.1|10734.3|6840
1652688000000|2022-05-16 08:00:00|10741.8|10737.8|10807|10804.2|10825.1|10822.3|10708.8|10706|8442
1652691600000|2022-05-16 09:00:00|10806.5|10803.7|10809.5|10806.7|10875|10871.6|10804.9|10801.6|6798
1652695200000|2022-05-16 10:00:00|10812.5|10809.7|10755.5|10752.7|10847.3|10844.2|10754.4|10751.6|5149
1652698800000|2022-05-16 11:00:00|10756.1|10752.1|10790.7|10787.9|10803.8|10800.4|10710.8|10708|7850
1652702400000|2022-05-16 12:00:00|10790.8|10788|10855.8|10853|10870.4|10867.6|10759|10756.2|13414
1652706000000|2022-05-16 13:00:00|10854.8|10852|10880|10877.2|10909.5|10906.7|10820.2|10817.4|27937
1652709600000|2022-05-16 14:00:00|10879.5|10876.7|10956.5|10953.7|11003.9|11001.1|10869.4|10866.6|26189
1652713200000|2022-05-16 15:00:00|10956|10953.2|11048.7|11045.9|11057.3|11054.5|10920.1|10917.3|22246
1652716800000|2022-05-16 16:00:00|11049.3|11046.5|11132.9|11130.1|11134.4|11131.6|11048.2|11045.4|15298
1652720400000|2022-05-16 17:00:00|11133|11130.2|11219.5|11216.7|11257.1|11254.3|11124.3|11121.5|22755
1652724000000|2022-05-16 18:00:00|11217.1|11214.3|11148.6|11145.8|11265.1|11262.3|11138.7|11135.9|25562
1652727600000|2022-05-16 19:00:00|11149.6|11146.8|11218.4|11215.6|11219.5|11216.6|11145|11142.2|6097
1652731200000|2022-05-16 20:00:00|11217.9|11215.1|11176|11172|11218.4|11215.1|11162.3|11156.9|2633
1652738400000|2022-05-16 22:00:00|11179.6|11171.6|11205.7|11197.7|11208.8|11203.3|11155.3|11150|1584
1652742000000|2022-05-16 23:00:00|11205.2|11197.2|11193.5|11185.5|11232.5|11228|11180.6|11175|1006
1652745600000|2022-05-17 00:00:00|11194.4|11186.4|11192.9|11188.9|11224.9|11217.4|11150.3|11144.9|2069
1652749200000|2022-05-17 01:00:00|11195.4|11187.4|11211.5|11207.5|11281.6|11277.8|11162.2|11159.3|5067
1652752800000|2022-05-17 02:00:00|11211.6|11207.6|11155.3|11152.5|11222.6|11217.7|11136.3|11132.9|2806
1652756400000|2022-05-17 03:00:00|11154.9|11152.1|11151.6|11148.8|11188.6|11185.1|11140.9|11138.1|2462
1652760000000|2022-05-17 04:00:00|11152|11149.2|11164.9|11160.9|11180.6|11176.7|11149.3|11145.9|917
1652763600000|2022-05-17 05:00:00|11163.9|11159.9|11208.5|11204.5|11209.5|11206.1|11138.2|11135.3|1874
1652767200000|2022-05-17 06:00:00|11208.4|11204.4|11211.3|11208.5|11225.1|11222.2|11156.6|11153.2|3172
1652770800000|2022-05-17 07:00:00|11211.8|11209|11183.6|11180.8|11223.2|11220.3|11155.5|11152.7|5432
1652774400000|2022-05-17 08:00:00|11183.5|11180.7|11237.7|11234.9|11262.4|11259.5|11172.5|11169.6|6860
1652778000000|2022-05-17 09:00:00|11237.8|11235|11270.4|11267.6|11295.6|11292.7|11213|11210.2|5851
1652781600000|2022-05-17 10:00:00|11269.5|11266.7|11274.3|11271.5|11319.4|11316.6|11234.4|11231.6|6269
1652785200000|2022-05-17 11:00:00|11274.2|11271.4|11309.8|11307|11331.9|11329.1|11245.1|11241.7|5574
1652788800000|2022-05-17 12:00:00|11309.7|11306.9|11233.1|11230.3|11314.8|11312|11161.3|11158.4|18124
1652792400000|2022-05-17 13:00:00|11235.2|11231.2|11289.2|11286.4|11297.2|11294.4|11186.2|11183.4|27457
1652796000000|2022-05-17 14:00:00|11289.9|11285.9|11249.4|11246.6|11311|11308.1|11229.7|11226.9|16954
1652799600000|2022-05-17 15:00:00|11250|11246|11131.4|11128.6|11260.4|11257.6|11103.2|11100.4|19401
1652803200000|2022-05-17 16:00:00|11131.3|11128.5|11156.2|11153.4|11194.3|11191.5|11046.1|11043.3|17314
1652806800000|2022-05-17 17:00:00|11157.8|11153.8|11145.3|11142.5|11184.4|11181.6|11113.2|11110.4|15809
1652810400000|2022-05-17 18:00:00|11146.3|11143.5|10984.2|10981.4|11156.8|11154|10952.9|10950.1|30257
1652814000000|2022-05-17 19:00:00|10984.3|10981.5|10948.6|10944.6|10994.8|10991.9|10908.4|10905.6|4230
1652817600000|2022-05-17 20:00:00|10950|10946|11085.8|11077.8|11085.8|11077.8|10918.7|10911.3|4874
1652824800000|2022-05-17 22:00:00|11092.1|11084.1|11139|11131|11154.2|11147.3|11088|11083.6|746
1652828400000|2022-05-17 23:00:00|11137|11133|11110.1|11102.1|11142.5|11139.1|11086.3|11082.3|138011
1652832000000|2022-05-18 00:00:00|11106.6|11098.6|11111.2|11108.4|11176.2|11173.3|11086.7|11081.1|217579
1652835600000|2022-05-18 01:00:00|11112.3|11108.3|11058.7|11055.9|11147.3|11143.4|11020.8|11018|300956
1652839200000|2022-05-18 02:00:00|11058.2|11055.4|11078.7|11075.9|11101.2|11098.4|11018.1|11015.2|1062330
1652842800000|2022-05-18 03:00:00|11078.2|11075.4|11057.8|11055|11091.3|11088.4|11046.1|11043.2|697787
1652846400000|2022-05-18 04:00:00|11058.3|11055.5|11035.5|11032.7|11068.7|11065.9|11027.6|11024.7|881962
1652850000000|2022-05-18 05:00:00|11035.6|11031.6|11116|11113.2|11126.6|11123.8|11032.5|11029.7|1162553
1652853600000|2022-05-18 06:00:00|11115|11112.2|11034.6|11031.8|11118.1|11115.2|11010.2|11006.8|839691
1652857200000|2022-05-18 07:00:00|11035.6|11032.8|11153.3|11150.5|11159|11155.6|11035.1|11032.2|1241889
1652860800000|2022-05-18 08:00:00|11152.9|11150.1|11149|11146.2|11186.7|11183.9|11134.3|11131.4|2799891
1652864400000|2022-05-18 09:00:00|11150|11147.2|11107.6|11104.8|11160.4|11157.6|11093.6|11089.7|2360255
1652868000000|2022-05-18 10:00:00|11108.5|11105.7|11085.6|11082.8|11138.4|11135.5|11066.2|11062.8|1967563
1652871600000|2022-05-18 11:00:00|11086.1|11083.3|11183.1|11180.3|11188|11185.1|11071.6|11068.8|1554656
1652875200000|2022-05-18 12:00:00|11182.1|11179.3|11132.5|11129.7|11244.5|11241.7|11124.5|11121.7|1089471
1652878800000|2022-05-18 13:00:00|11137.1|11129.1|10956.5|10953.7|11163.4|11160.6|10949.5|10946.7|870473
1652882400000|2022-05-18 14:00:00|10957|10954.2|10857.5|10854.7|11075.3|11068.9|10821.4|10818.6|2335344
1652886000000|2022-05-18 15:00:00|10855.5|10852.7|10763.1|10760.3|10880.6|10877.7|10713.3|10710.5|2176026
1652889600000|2022-05-18 16:00:00|10763.6|10760.8|10741.2|10738.4|10802|10799.2|10692|10689.2|1429034
1652893200000|2022-05-18 17:00:00|10742.2|10739.4|10675.3|10672.5|10749.2|10746.4|10649.8|10647|1734765
1652896800000|2022-05-18 18:00:00|10674.3|10671.5|10642.7|10639.9|10730.5|10727.7|10610.3|10607.5|3333401
1652900400000|2022-05-18 19:00:00|10641.7|10638.9|10695.4|10692.6|10710|10707.2|10633.1|10630.3|1860417
1652904000000|2022-05-18 20:00:00|10696.4|10693.6|10689.7|10681.7|10701.5|10698.6|10646.7|10643.9|9092710
1652911200000|2022-05-18 22:00:00|10681.8|10673.8|10677.5|10673.5|10706.3|10701.4|10659.6|10654.7|28960
1652914800000|2022-05-18 23:00:00|10676.4|10673.6|10567.6|10559.6|10676.4|10673.6|10519.7|10511.7|2499
1652918400000|2022-05-19 00:00:00|10568.1|10560.1|10684.6|10681.8|10687.2|10683.3|10562.1|10556.6|3377
1652922000000|2022-05-19 01:00:00|10683.7|10679.7|10773.1|10770.3|10787.7|10784.9|10675.6|10672.7|8199
1652925600000|2022-05-19 02:00:00|10772.6|10769.8|10793.7|10790.9|10820.3|10817.5|10746.9|10744|4305
1652929200000|2022-05-19 03:00:00|10793.8|10789.8|10806.4|10802.4|10848.5|10845.7|10769.1|10766.3|3814
1652932800000|2022-05-19 04:00:00|10805.3|10802.5|10816.9|10814.1|10839.2|10836.4|10805.3|10801.4|2224
1652936400000|2022-05-19 05:00:00|10817.4|10814.6|10766.6|10762.6|10824.4|10821.6|10744.6|10741.7|3609
1652940000000|2022-05-19 06:00:00|10766.5|10763.7|10786.1|10783.3|10816.4|10813.6|10739.4|10736.5|3927
1652943600000|2022-05-19 07:00:00|10785.6|10782.8|10740.6|10737.8|10819|10816.2|10668.7|10665.8|7615
1652947200000|2022-05-19 08:00:00|10742.1|10739.3|10590.3|10587.5|10743.1|10740.3|10568.3|10565.5|11971
1652950800000|2022-05-19 09:00:00|10592.3|10589.5|10449|10446.2|10613.8|10607.9|10442|10436.6|12848
1652954400000|2022-05-19 10:00:00|10449.6|10445.6|10565.6|10561.6|10593.3|10588.9|10433|10430.1|12863
1652958000000|2022-05-19 11:00:00|10563.5|10560.7|10551.1|10548.3|10607.2|10604.4|10510.4|10507.6|8909
1652961600000|2022-05-19 12:00:00|10550.1|10547.3|10333.2|10330.4|10599|10596.2|10321.2|10318.3|27182
1652965200000|2022-05-19 13:00:00|10335.2|10332.4|10564.6|10561.8|10687.1|10684.3|10332.2|10329.4|45770
1652968800000|2022-05-19 14:00:00|10564.1|10561.3|10689|10686.2|10736.1|10733.2|10547|10544.2|32249
1652972400000|2022-05-19 15:00:00|10689.5|10686.7|10774.4|10771.6|10835.9|10833.1|10686|10683.2|25079
1652976000000|2022-05-19 16:00:00|10775.4|10772.6|10785.9|10783.1|10836.7|10833.9|10758|10755.2|16246
1652979600000|2022-05-19 17:00:00|10786.9|10784.1|10939|10936.2|10945|10942.2|10786.9|10783|20280
1652983200000|2022-05-19 18:00:00|10940|10937.2|10987.5|10984.7|10992.3|10989.5|10920.1|10917.3|24601
1652986800000|2022-05-19 19:00:00|10988.6|10984.6|10899.1|10896.3|11007.9|11005.1|10880.7|10877.8|8527
1652990400000|2022-05-19 20:00:00|10898.1|10895.3|10920.3|10912.3|10922.2|10917.8|10880.9|10877.9|2788
1652997600000|2022-05-19 22:00:00|10916.8|10908.8|10899.8|10897|10918.8|10912.4|10895.2|10890.1|615
1653001200000|2022-05-19 23:00:00|10899.9|10895.9|10909.9|10901.9|10924.1|10919.2|10890.6|10887.8|836
1653004800000|2022-05-20 00:00:00|10907.4|10903.4|10889.9|10887.1|10929.6|10926.8|10887|10883.6|2371
1653008400000|2022-05-20 01:00:00|10890.4|10887.6|10926.4|10923.6|10967.6|10964.8|10851.9|10849.1|5472
1653012000000|2022-05-20 02:00:00|10925.4|10922.6|10842.2|10839.4|10928.5|10925.6|10803|10800.2|5292
1653015600000|2022-05-20 03:00:00|10843.3|10839.3|10839.8|10837|10870.3|10867.5|10826.2|10823.4|2111
1653019200000|2022-05-20 04:00:00|10840.3|10837.5|10888.4|10884.4|10893.6|10889.7|10839.8|10835.9|1241
1653022800000|2022-05-20 05:00:00|10888.3|10885.5|10895.9|10893.1|10942.4|10939.6|10856.8|10854|2942
1653026400000|2022-05-20 06:00:00|10897|10893|10902.5|10899.7|10938.2|10935.4|10865.3|10862.5|3002
1653030000000|2022-05-20 07:00:00|10902.4|10899.6|10946.9|10944.1|10958|10955.2|10877.8|10875|5401
1653033600000|2022-05-20 08:00:00|10947.8|10945|10954.4|10951.6|10990.9|10986.6|10896.8|10893.9|8138
1653037200000|2022-05-20 09:00:00|10961.1|10958.3|10938|10935.2|10969.4|10966.6|10919.2|10916.4|4845
1653040800000|2022-05-20 10:00:00|10937.5|10934.7|10994.3|10991.5|11008.6|11004.7|10934.1|10931.3|6311
1653044400000|2022-05-20 11:00:00|10995.3|10992.5|11010.8|11008|11022.8|11020|10977.7|10974.9|6389
1653048000000|2022-05-20 12:00:00|11012.2|11009.4|10946.7|10943.9|11033.1|11030.3|10945.2|10942.4|8462
1653051600000|2022-05-20 13:00:00|10944.8|10942|11024.7|11021.9|11082.1|11079.3|10892.1|10889.2|28119
1653055200000|2022-05-20 14:00:00|11025.2|11022.4|10983.9|10981.1|11044.5|11041.7|10941.7|10938.9|20443
1653058800000|2022-05-20 15:00:00|10983|10980.2|11002.9|11000.1|11052.3|11049.5|10955.1|10952.3|18138
1653062400000|2022-05-20 16:00:00|11002.5|10999.7|10960.5|10957.7|11005.9|11003.1|10902.7|10898.8|18467
1653066000000|2022-05-20 17:00:00|10961.4|10958.6|11078.2|11075.4|11078.2|11075.4|10860.1|10856.7|22267
1653069600000|2022-05-20 18:00:00|11075.7|11071.7|11028.6|11025.8|11085.2|11082.4|10968.1|10965.3|23033
1653073200000|2022-05-20 19:00:00|11027.6|11024.8|11049.1|11046.3|11050.8|11047.8|10995.5|10992.7|3801
1653076800000|2022-05-20 20:00:00|11049.6|11046.8|11011.8|11009|11068.6|11065.8|11007|11002|3420
1653256800000|2022-05-22 22:00:00|11004.6|10994.6|10932|10929.2|11014.9|11007.2|10910.9|10907.9|1929
1653260400000|2022-05-22 23:00:00|10932.2|10928.2|10989.4|10986.6|11005|10998.6|10929.6|10925.6|1337
1653264000000|2022-05-23 00:00:00|10988.7|10984.7|11012|11009.2|11024.5|11021|10967.1|10964.2|1967
1653267600000|2022-05-23 01:00:00|11011.5|11008.7|11036.2|11033.4|11076.5|11073.7|11001.2|10998.4|5956
1653271200000|2022-05-23 02:00:00|11037.3|11033.3|11031|11028.2|11049.5|11046.7|11010.1|11007.3|3249
1653274800000|2022-05-23 03:00:00|11030.6|11027.8|11037.6|11034.8|11057.4|11052.1|11023.4|11020.6|1924
1653278400000|2022-05-23 04:00:00|11037.1|11034.3|11038|11035.2|11053.5|11050.6|11033.6|11030.7|797
1653282000000|2022-05-23 05:00:00|11038.1|11034.1|11080.1|11077.3|11093.7|11090.9|11020.9|11018.1|3873
1653285600000|2022-05-23 06:00:00|11080.5|11077.7|11056.6|11053.8|11092.7|11089.9|11038.9|11036.1|5171
1653289200000|2022-05-23 07:00:00|11056.7|11053.9|11103.3|11100.5|11103.6|11100.8|11049.2|11046.3|4898
1653292800000|2022-05-23 08:00:00|11102.5|11099.7|11042.2|11039.4|11115.3|11112.5|10992.9|10990.1|9445
1653296400000|2022-05-23 09:00:00|11043.5|11040.7|11114.8|11112|11133.8|11130.4|11027.3|11024.4|6762
1653300000000|2022-05-23 10:00:00|11114.4|11111.6|11114.2|11111.4|11145.6|11142.2|11082|11078.6|3733
1653303600000|2022-05-23 11:00:00|11113.8|11111|11059.4|11056.6|11130.3|11127.5|11053|11050.2|6316
1653307200000|2022-05-23 12:00:00|11058.6|11055.8|11055.8|11053|11110.9|11108.1|11045.3|11042.5|8839
1653310800000|2022-05-23 13:00:00|11055.9|11051.9|11002.2|10999.4|11075|11072.2|10939.1|10936.3|22601
1653314400000|2022-05-23 14:00:00|10999.7|10996.9|10918.9|10916.1|11001.7|10998.4|10871.9|10869.1|30614
1653318000000|2022-05-23 15:00:00|10919.9|10915.9|10992.3|10989.5|11033.9|11031.1|10918.4|10915.6|18026
1653321600000|2022-05-23 16:00:00|10991.8|10989|10948.5|10945.7|11040.9|11038.1|10932.1|10929.3|10857
1653325200000|2022-05-23 17:00:00|10948.9|10946.1|10947.5|10944.7|10973.3|10970.5|10916.4|10913.6|10497
1653328800000|2022-05-23 18:00:00|10946.6|10943.8|10989|10986.2|11012.3|11009.5|10925|10922.2|16201
1653332400000|2022-05-23 19:00:00|10989.5|10986.7|11008.6|11005.8|11026.7|11023.9|10967.1|10963.5|3892
1653336000000|2022-05-23 20:00:00|11009|11006.2|11014.1|11010.1|11030.2|11026.6|10996.2|10992.8|2433
1653343200000|2022-05-23 22:00:00|11006.7|10996.7|10939|10935|11006.7|10996.7|10935.5|10931.5|1442
1653346800000|2022-05-23 23:00:00|10938|10935.2|10925.1|10922.3|10939.7|10935.2|10891.5|10885.5|1481
1653350400000|2022-05-24 00:00:00|10924.9|10922.1|10935.3|10932.5|10952.9|10950.1|10881.4|10876.7|2462
1653354000000|2022-05-24 01:00:00|10935.5|10931.5|10903|10900.2|10955.7|10951.9|10873.2|10870.4|5697
1653357600000|2022-05-24 02:00:00|10903.8|10901|10921.3|10918.5|10934.5|10931.7|10889.4|10886.6|2181
1653361200000|2022-05-24 03:00:00|10920.3|10917.5|10924.6|10921.8|10947.5|10944.7|10917.3|10911.9|1725
1653364800000|2022-05-24 04:00:00|10926.4|10922.4|10903.2|10900.4|10928.7|10925.7|10902|10899.2|1086
1653368400000|2022-05-24 05:00:00|10902.8|10900|10859|10856.2|10926.4|10923.6|10843.2|10838.1|3450
1653372000000|2022-05-24 06:00:00|10858.9|10856.1|10839.8|10837|10862.5|10858.1|10813|10810.2|4334
1653375600000|2022-05-24 07:00:00|10839|10836.2|10899|10896.2|10901.6|10898.8|10823.8|10821|5363
1653379200000|2022-05-24 08:00:00|10898.9|10896.1|10935|10932.2|10971.5|10968.7|10891.4|10888.6|8563
1653382800000|2022-05-24 09:00:00|10935.8|10933|10943.3|10940.5|10975.8|10973|10920.2|10917.4|5460
1653386400000|2022-05-24 10:00:00|10944.1|10941.3|11014.9|11012.1|11023|11020.2|10915.3|10912.5|7037
1653390000000|2022-05-24 11:00:00|11015.4|11012.6|11012.7|11009.9|11035.9|11033.1|10994.9|10992.1|5973
1653393600000|2022-05-24 12:00:00|11012.3|11009.5|11010.8|11008|11041.9|11039.1|10972.4|10969.6|8603
1653397200000|2022-05-24 13:00:00|11011.2|11008.4|11049.4|11046.6|11092.9|11090.1|10941.6|10938.8|26641
1653400800000|2022-05-24 14:00:00|11049.8|11047|11011.5|11008.7|11066.1|11063.3|10952.3|10949.5|23330
1653404400000|2022-05-24 15:00:00|11012.5|11009.7|10940.5|10937.7|11024.3|11021.5|10884.4|10881.6|25573
1653408000000|2022-05-24 16:00:00|10939.7|10936.9|10937|10934.2|10957.3|10954.5|10883.3|10880.5|15063
1653411600000|2022-05-24 17:00:00|10936.2|10933.4|10932.7|10929.9|10936.4|10933.6|10867.4|10864.6|12239
1653415200000|2022-05-24 18:00:00|10933|10930.2|10968.6|10965.8|10977.5|10974.7|10862.5|10859.7|19077
1653418800000|2022-05-24 19:00:00|10967.6|10964.8|10962|10959.2|10988.6|10985.8|10941.8|10939|3870
1653422400000|2022-05-24 20:00:00|10962.4|10959.6|10975|10972.2|10981.1|10976.7|10915.8|10913|2641
1653429600000|2022-05-24 22:00:00|10980.1|10970.1|10999.2|10996.4|11018.6|11012.4|10962|10955.6|1478
1653433200000|2022-05-24 23:00:00|10998.2|10995.2|11006.8|11002.8|11042.5|11036.6|10996.6|10993.8|927
1653436800000|2022-05-25 00:00:00|11009.4|10999.4|10993.4|10989.4|11009.4|11005|10976.8|10972.3|1970
1653440400000|2022-05-25 01:00:00|10991.7|10988.9|11046.5|11043.7|11050.1|11047.1|10975.3|10970.8|3206
1653444000000|2022-05-25 02:00:00|11046.9|11044.1|11047.6|11044.8|11062|11058.6|11018.9|11016|3165
1653447600000|2022-05-25 03:00:00|11047.5|11044.7|11050.4|11046.4|11060|11057.2|11037.4|11033.5|2146
1653451200000|2022-05-25 04:00:00|11049.4|11046.6|11056|11053.2|11060.3|11057.5|11049.3|11045.6|666
1653454800000|2022-05-25 05:00:00|11056.2|11053.4|11012.8|11008.8|11063|11060.1|10993.7|10988.3|2528
1653458400000|2022-05-25 06:00:00|11011.8|11009|11027.5|11024.7|11043.5|11040.6|10970.7|10967|3991
1653462000000|2022-05-25 07:00:00|11025.6|11022.8|11027.1|11024.3|11051.7|11048.9|10999.1|10996.3|4413
1653465600000|2022-05-25 08:00:00|11028.7|11025.9|11034.5|11031.7|11054.5|11051.7|11011.1|11008.3|6409
1653469200000|2022-05-25 09:00:00|11036.7|11033.9|11081.3|11078.5|11108|11105.2|11012.5|11009.7|8409
1653472800000|2022-05-25 10:00:00|11081.2|11078.4|11060|11057.2|11093.2|11090.4|11047.7|11044.7|3781
1653476400000|2022-05-25 11:00:00|11060.4|11057.6|11052.3|11049.5|11073.1|11070.3|11022.2|11019.3|4777
1653480000000|2022-05-25 12:00:00|11052.7|11049.9|11059.2|11056.4|11069.4|11066.6|11029.1|11026.3|6905
1653483600000|2022-05-25 13:00:00|11059.6|11056.8|10996.2|10993.4|11059.6|11056.8|10965.3|10962.5|18969
1653487200000|2022-05-25 14:00:00|10996.5|10993.7|10954.1|10951.3|11048|11045.2|10941.3|10938.5|20386
1653490800000|2022-05-25 15:00:00|10954|10951.2|10878.3|10875.5|10971.4|10968.6|10867.1|10864.3|21806
1653494400000|2022-05-25 16:00:00|10878.2|10875.4|10955.9|10953.1|10972.4|10969.6|10868.6|10865.8|11394
1653498000000|2022-05-25 17:00:00|10955.5|10952.7|10947.3|10943.3|10966.7|10963.9|10917.5|10912.2|8765
1653501600000|2022-05-25 18:00:00|10949.9|10939.9|10992.2|10989.4|11005.4|11002.6|10944.2|10939.9|15603
1653505200000|2022-05-25 19:00:00|10992.4|10988.4|11020.2|11017.4|11021.6|11018.3|10987.2|10984.4|4384
1653508800000|2022-05-25 20:00:00|11020.6|11017.8|11011.3|11007.3|11028.1|11025.3|10999.7|10996.2|2114
1653516000000|2022-05-25 22:00:00|11006.5|10996.5|11021.1|11018.3|11032.3|11027.9|11004.6|10996.5|731
1653519600000|2022-05-25 23:00:00|11021.7|11018.9|11008.4|11004.4|11027.4|11023|11007|11002.1|485
1653523200000|2022-05-26 00:00:00|11007.5|11004.7|11035.1|11032.3|11054.8|11051.8|11007.5|11004.4|2094
1653526800000|2022-05-26 01:00:00|11035.2|11032.4|10966.8|10964|11036.1|11033.3|10962.4|10959.6|3281
1653530400000|2022-05-26 02:00:00|10966.9|10964.1|11031.3|11028.5|11036.5|11033.7|10964.6|10961.8|3345
1653534000000|2022-05-26 03:00:00|11032.2|11029.4|11026.9|11024.1|11041.8|11039|11013.1|11010.3|1815
1653537600000|2022-05-26 04:00:00|11027.9|11025.1|11015|11012.2|11032|11029.2|11012|11009.2|863
1653541200000|2022-05-26 05:00:00|11018|11015.2|11017.7|11013.7|11035.4|11032.6|10996.8|10994|2437
1653544800000|2022-05-26 06:00:00|11017.5|11014.7|11023.2|11020.4|11030.2|11027.4|10982.7|10979.9|2636
1653548400000|2022-05-26 07:00:00|11023.6|11020.8|11055.1|11052.3|11061.2|11058.4|10998.3|10995.5|4842
1653552000000|2022-05-26 08:00:00|11055.9|11053.1|11025.5|11022.7|11061.3|11058.5|11020.1|11017.3|4789
1653555600000|2022-05-26 09:00:00|11027.7|11024.9|11061.6|11058.8|11076.7|11073.9|11027.7|11024.9|4523
1653559200000|2022-05-26 10:00:00|11060.7|11057.9|11063.5|11060.7|11074.1|11071.3|11049.1|11046.3|3552
1653562800000|2022-05-26 11:00:00|11063.9|11061.1|11052.8|11050|11068|11065.2|11035.5|11029.9|3043
1653566400000|2022-05-26 12:00:00|11052.7|11049.9|11048.9|11046.1|11054.8|11052|11006.5|11003.7|7192
1653570000000|2022-05-26 13:00:00|11048.4|11045.6|11206.7|11203.9|11231.4|11228.6|11022.9|11020.1|36431
1653573600000|2022-05-26 14:00:00|11207.8|11205|11337.4|11334.6|11348.7|11345.9|11202.5|11199.7|34472
1653577200000|2022-05-26 15:00:00|11336.9|11334.1|11358.1|11355.3|11371.6|11368.8|11312.5|11309.7|20760
1653580800000|2022-05-26 16:00:00|11357.3|11354.5|11338.4|11335.6|11405.3|11402.5|11334.8|11332|16160
1653584400000|2022-05-26 17:00:00|11338.3|11335.5|11358.8|11356|11364.2|11361.4|11317.3|11314.5|11415
1653588000000|2022-05-26 18:00:00|11358.2|11355.4|11343.5|11340.7|11397.7|11394.1|11313.6|11310.8|17916
1653591600000|2022-05-26 19:00:00|11342|11339.2|11316|11313.2|11343.3|11340.5|11303|11300.2|6014
1653595200000|2022-05-26 20:00:00|11316.3|11313.5|11351.7|11347.7|11358.8|11356|11301.4|11298.6|2625
1653602400000|2022-05-26 22:00:00|11347.3|11337.3|11334.9|11332.1|11362.7|11356.3|11326.6|11321.1|1083
1653606000000|2022-05-26 23:00:00|11335.2|11332.4|11328.3|11325.5|11355.2|11351.8|11328.3|11325.5|704
1653609600000|2022-05-27 00:00:00|11326.3|11323.5|11313.7|11310.9|11339.4|11335.5|11304.8|11302|2339
1653613200000|2022-05-27 01:00:00|11314.6|11310.6|11352.5|11349.7|11396.1|11393.3|11295.6|11292.8|5799
1653616800000|2022-05-27 02:00:00|11353.8|11349.8|11323.3|11320.5|11358.4|11355.6|11312.2|11309.1|2578
1653620400000|2022-05-27 03:00:00|11324|11321.2|11334.3|11330.3|11354.6|11348.5|11317.2|11314.4|1555
1653624000000|2022-05-27 04:00:00|11334|11331.2|11343.5|11340.7|11352|11347.9|11333.2|11329.9|748
1653627600000|2022-05-27 05:00:00|11342.8|11340|11313|11309|11351|11348.2|11308.1|11305|2221
1653631200000|2022-05-27 06:00:00|11311.7|11308.9|11303.9|11301.1|11325.5|11322.7|11289|11284.3|3560
1653634800000|2022-05-27 07:00:00|11303.2|11300.4|11342|11339.2|11354.1|11351.3|11280.9|11278.1|5592
1653638400000|2022-05-27 08:00:00|11342.7|11339.9|11354.3|11351.5|11384.2|11381.4|11322.6|11319.8|7322
1653642000000|2022-05-27 09:00:00|11355.3|11352.5|11352.6|11349.8|11415.3|11411.6|11351.3|11348.5|9985
1653645600000|2022-05-27 10:00:00|11352.9|11350.1|11291.4|11288.6|11355.5|11352.7|11232.8|11230|11572
1653649200000|2022-05-27 11:00:00|11291.3|11288.5|11266.1|11263.3|11295.8|11293|11237.6|11234.8|6507
1653652800000|2022-05-27 12:00:00|11266.3|11263.5|11297.8|11295|11300.3|11297.5|11207.2|11204.4|12855
1653656400000|2022-05-27 13:00:00|11298.5|11295.7|11330.6|11326.6|11351.9|11349.1|11269.9|11267.1|19158
1653660000000|2022-05-27 14:00:00|11329.1|11326.3|11288.6|11285.8|11354|11351.2|11283.4|11277.7|17523
1653663600000|2022-05-27 15:00:00|11288.7|11285.9|11365.1|11362.3|11370.5|11367.7|11242.2|11239.4|19151
1653667200000|2022-05-27 16:00:00|11365.3|11362.5|11370.4|11367.6|11432.9|11430.1|11357.5|11354.7|17080
1653670800000|2022-05-27 17:00:00|11370.7|11367.9|11390.2|11387.4|11402|11399.2|11339.8|11337|9661
1653674400000|2022-05-27 18:00:00|11390.7|11387.9|11403.9|11401.1|11443.6|11440.8|11369.7|11366.9|18190
1653678000000|2022-05-27 19:00:00|11404.6|11401.8|11430.4|11427.6|11433.4|11430.1|11397.1|11394.3|3348
1653681600000|2022-05-27 20:00:00|11430.1|11427.3|11421.3|11418.5|11435.4|11432.4|11412.8|11406.4|2351
1653861600000|2022-05-29 22:00:00|11395.5|11385.5|11420.6|11416.6|11440.3|11432|11395.5|11385.5|1275
1653865200000|2022-05-29 23:00:00|11423.1|11413.1|11452.9|11448.9|11472.7|11469.6|11420.1|11413.1|1167
1653868800000|2022-05-30 00:00:00|11452.8|11448.8|11461.1|11458.3|11472.1|11469.3|11434.4|11428.5|1799
1653872400000|2022-05-30 01:00:00|11460.8|11458|11487.1|11484.3|11500.5|11497.7|11440.5|11437.7|4904
1653876000000|2022-05-30 02:00:00|11487.4|11483.4|11513.7|11510.9|11529.8|11527|11478.9|11475.5|3250
1653879600000|2022-05-30 03:00:00|11513.2|11510.4|11488.4|11485.6|11528.6|11525.8|11480.1|11477.3|2497
1653883200000|2022-05-30 04:00:00|11488.9|11486.1|11493.5|11490.7|11507|11504.2|11485.9|11483.1|904
1653886800000|2022-05-30 05:00:00|11493|11490.2|11482.5|11479.7|11514.4|11511.6|11464.1|11461.3|2807
1653890400000|2022-05-30 06:00:00|11483.6|11479.6|11467.9|11465.1|11505.2|11502.4|11454.1|11451.3|2941
1653894000000|2022-05-30 07:00:00|11468|11465.2|11477.4|11474.6|11477.4|11474.6|11434.3|11431.5|3675
1653897600000|2022-05-30 08:00:00|11477.9|11475.1|11439.8|11437|11509.4|11506.2|11428.7|11423.6|6532
1653901200000|2022-05-30 09:00:00|11441.3|11438.5|11445.8|11443|11470.6|11467.7|11431.7|11428.9|3411
1653904800000|2022-05-30 10:00:00|11446.1|11443.3|11459.6|11456.8|11459.9|11457.1|11427.6|11424.8|2943
1653908400000|2022-05-30 11:00:00|11459.4|11456.6|11470.2|11467.4|11485|11482.2|11445.1|11441.2|3795
1653912000000|2022-05-30 12:00:00|11470.4|11467.6|11467.8|11465|11480.2|11477.4|11454.6|11451.8|3348
1653915600000|2022-05-30 13:00:00|11468|11465.2|11473.2|11470.4|11481.9|11479.1|11437|11434.2|6146
1653919200000|2022-05-30 14:00:00|11473.5|11470.7|11469.2|11466.4|11503.4|11500.6|11451.6|11448.8|6919
1653922800000|2022-05-30 15:00:00|11469.5|11466.7|11511|11508.2|11522.9|11520.1|11468.1|11465.3|9766
1653926400000|2022-05-30 16:00:00|11510|11507.2|11595.6|11591.6|11606.1|11600.6|11496.4|11492.3|6153
1653930000000|2022-05-30 17:00:00|11598.3|11588.3|11596.5|11592.5|11608.5|11603.2|11567|11561.8|4341
1653933600000|2022-05-30 18:00:00|11595.6|11592.8|11608.8|11598.8|11623.7|11616.7|11590|11583.8|820
1653948000000|2022-05-30 22:00:00|11628|11624|11632.1|11628.1|11655.1|11650.6|11593|11583|3305
1653951600000|2022-05-30 23:00:00|11630.9|11627.1|11645.5|11642.7|11667.1|11660.6|11620.4|11616.9|1443
1653955200000|2022-05-31 00:00:00|11645.7|11642.9|11609.4|11605.4|11674.3|11671.5|11598.7|11593.6|7199
1653958800000|2022-05-31 01:00:00|11607.3|11604.5|11655.6|11651.6|11665.4|11661.7|11574.5|11569.1|5196
1653962400000|2022-05-31 02:00:00|11655.4|11651.4|11694.3|11691.5|11700.4|11697.6|11630.2|11627.3|3793
1653966000000|2022-05-31 03:00:00|11694|11691.2|11709.5|11706.7|11711.8|11708.5|11677.8|11675|2909
1653969600000|2022-05-31 04:00:00|11709.2|11706.4|11766.9|11764.1|11767|11764.1|11695.5|11692.1|5135
1653973200000|2022-05-31 05:00:00|11767.4|11764.6|11759.5|11756.7|11775.7|11772.6|11728.1|11725.3|4468
1653976800000|2022-05-31 06:00:00|11760.3|11757.5|11778.6|11775.8|11822.3|11819.5|11759.5|11756.3|9006
1653980400000|2022-05-31 07:00:00|11778|11775.2|11794|11791.2|11796.8|11794|11726.9|11724|8776
1653984000000|2022-05-31 08:00:00|11795|11792.2|11781.4|11778.6|11818.1|11814.9|11757.9|11755.1|10562
1653987600000|2022-05-31 09:00:00|11782|11779.2|11787.6|11784.8|11790.9|11788.1|11691.7|11688.9|9202
1653991200000|2022-05-31 10:00:00|11788.1|11785.3|11735.1|11732.3|11790.4|11787.6|11727.6|11724.8|4743
1653994800000|2022-05-31 11:00:00|11735.8|11731.8|11754.5|11751.7|11774.2|11770.5|11698.3|11695.5|9378
1653998400000|2022-05-31 12:00:00|11754|11751.2|11792.3|11789.5|11818.9|11816.1|11715.7|11712.9|13127
1654002000000|2022-05-31 13:00:00|11792|11789.2|11749.7|11746.9|11872.7|11869.9|11721|11718.2|27777
1654005600000|2022-05-31 14:00:00|11749.6|11745.6|11635.1|11632.3|11755.7|11752.9|11619.8|11617|29483
1654009200000|2022-05-31 15:00:00|11635.7|11632.9|11568.2|11565.4|11654.2|11651.4|11526.1|11523.3|34016
1654012800000|2022-05-31 16:00:00|11566.7|11563.9|11646.9|11644.1|11664.2|11661.4|11555.1|11552.3|14143
1654016400000|2022-05-31 17:00:00|11647.1|11644.3|11338|11335.2|11657.6|11654.8|11318.8|11316|34813
1654020000000|2022-05-31 18:00:00|11339.1|11336.3|11398.2|11395.4|11444.9|11441.5|11300.8|11298|49223
1654023600000|2022-05-31 19:00:00|11397.2|11394.4|11396.1|11393.3|11430.3|11427.5|11375.2|11372.4|4974
1654027200000|2022-05-31 20:00:00|11396.4|11393.6|11407.6|11404.8|11413.9|11411.1|11363.9|11360.8|2191
1654034400000|2022-05-31 22:00:00|11428|11418|11396|11392|11438.7|11432.2|11384.9|11380.2|949
1654038000000|2022-05-31 23:00:00|11395.1|11392.3|11385.4|11381.4|11408.8|11405.5|11381.5|11376.9|562
1654041600000|2022-06-01 00:00:00|11385.9|11381.9|11444.4|11441.6|11444.9|11442.1|11383.8|11378.9|2737
1654045200000|2022-06-01 01:00:00|11444.6|11441.8|11431.3|11428.5|11448.4|11445.6|11385.1|11382.3|4537
1654048800000|2022-06-01 02:00:00|11432.4|11428.4|11395.8|11393|11432.4|11429.2|11377.6|11374.7|3046
1654052400000|2022-06-01 03:00:00|11396.1|11392.1|11386.1|11383.3|11397.8|11394.9|11365.7|11362.9|2192
1654056000000|2022-06-01 04:00:00|11385.8|11383|11380.4|11377.6|11396.1|11393|11365.7|11362.9|1301
1654059600000|2022-06-01 05:00:00|11381.3|11377.3|11354.1|11351.3|11410.4|11407.6|11335.1|11332.3|3589
1654063200000|2022-06-01 06:00:00|11354.3|11351.5|11481.7|11478.9|11482.7|11479.9|11350|11345.9|6087
1654066800000|2022-06-01 07:00:00|11481.4|11478.6|11541|11538.2|11552.9|11550.1|11466.4|11463.6|7989
1654070400000|2022-06-01 08:00:00|11542.1|11539.3|11491.4|11487.4|11565.5|11562.7|11487.1|11484.3|10160
1654074000000|2022-06-01 09:00:00|11492.4|11489.6|11535.9|11533.1|11542.9|11540.1|11485.5|11482.7|5950
1654077600000|2022-06-01 10:00:00|11536.1|11533.3|11459.2|11456.4|11548|11545.1|11445.9|11443.1|6805
1654081200000|2022-06-01 11:00:00|11458.9|11456.1|11421.4|11418.6|11506.7|11503.6|11408.9|11406.1|8805
1654084800000|2022-06-01 12:00:00|11420.8|11418|11493.3|11490.5|11552.6|11546.4|11410.2|11407.4|14532
1654088400000|2022-06-01 13:00:00|11493|11490.2|11593.7|11589.7|11652.7|11649.9|11492.5|11489.7|33212
1654092000000|2022-06-01 14:00:00|11592.6|11589.8|11493.2|11490.4|11606.9|11604.1|11464.4|11461.6|29899
1654095600000|2022-06-01 15:00:00|11494|11491.2|11502.2|11499.4|11550.5|11547.7|11465.7|11462.9|23372
1654099200000|2022-06-01 16:00:00|11502.5|11499.7|11555|11552.2|11557.1|11554.3|11446.6|11443.6|19761
1654102800000|2022-06-01 17:00:00|11555.3|11552.5|11453.3|11450.5|11593.3|11590.5|11443.9|11441.1|17161
1654106400000|2022-06-01 18:00:00|11452.8|11450|11420|11417.2|11490.6|11487.8|11365.2|11362.4|26783
1654110000000|2022-06-01 19:00:00|11420.2|11417.4|11370.9|11366.9|11465.1|11461.2|11360|11357.2|7769
1654113600000|2022-06-01 20:00:00|11371.1|11368.3|11364.2|11354.2|11372.9|11370|11340.1|11335.7|3773
1654120800000|2022-06-01 22:00:00|11365.7|11362.9|11222.2|11218.2|11380|11374.4|11220.1|11214.7|3888
1654124400000|2022-06-01 23:00:00|11224.9|11214.9|11202.3|11192.3|11255.2|11247.9|11193.6|11186.1|3024
1654128000000|2022-06-02 00:00:00|11202.1|11192.1|11081.3|11078.5|11254.6|11245.6|11052.8|11049.4|13910
1654131600000|2022-06-02 01:00:00|11080.8|11078|11134.2|11131.4|11150.8|11147.6|11078|11073.1|6633
1654135200000|2022-06-02 02:00:00|11134.5|11131.7|11157.1|11154.3|11194.6|11190.2|11100.6|11097.8|5887
1654138800000|2022-06-02 03:00:00|11157.4|11154.6|11178.6|11175.8|11215.8|11212.9|11157.4|11154.2|3993
1654142400000|2022-06-02 04:00:00|11178.8|11176|11195.3|11192.5|11197.4|11194.5|11164.6|11161.8|2300
1654146000000|2022-06-02 05:00:00|11195.8|11193|11233.4|11230.6|11255.5|11250.1|11155.9|11153.1|4563
1654149600000|2022-06-02 06:00:00|11233.7|11230.9|11197|11194.2|11243.2|11240.1|11171.3|11168.5|6666
1654153200000|2022-06-02 07:00:00|11197.5|11194.7|11165.4|11162.6|11218.8|11216|11152.9|11148|7066
1654156800000|2022-06-02 08:00:00|11165.7|11162.9|11194.9|11192.1|11197.7|11194.8|11087.8|11085|10208
1654160400000|2022-06-02 09:00:00|11196.9|11194.1|11150.5|11147.7|11209.9|11207.1|11110|11106|6492
1654164000000|2022-06-02 10:00:00|11150.8|11148|11090.9|11088.1|11165.3|11162.4|11086.5|11083.6|8029
1654167600000|2022-06-02 11:00:00|11091.2|11088.4|11096.1|11093.3|11153|11150.1|11075.7|11070|13238
1654171200000|2022-06-02 12:00:00|11095.8|11093|11321.2|11318.4|11365.1|11360.2|11009.1|11002.9|37989
1654174800000|2022-06-02 13:00:00|11321.7|11318.9|11504.6|11500.6|11509.1|11506.2|11258.1|11254.7|37412
1654178400000|2022-06-02 14:00:00|11503.5|11500.7|11364.8|11354.8|11519.3|11516.5|11330.2|11325.8|28466
1654182000000|2022-06-02 15:00:00|11364.6|11354.6|11548.3|11545.5|11575.4|11572.6|11364.1|11354.1|26554
1654185600000|2022-06-02 16:00:00|11548.8|11546|11562.5|11559.7|11626.1|11623.3|11531.8|11529|16746
1654189200000|2022-06-02 17:00:00|11563.5|11560.7|11561.6|11558.8|11588.4|11585.6|11537.1|11534.2|11613
1654192800000|2022-06-02 18:00:00|11561.9|11559.1|11548.7|11545.9|11565|11562.2|11531.4|11528.6|15729
1654196400000|2022-06-02 19:00:00|11548.4|11545.6|11587|11584.2|11597|11594.2|11545.4|11542.6|3896
1654200000000|2022-06-02 20:00:00|11587.3|11584.5|11619.9|11615.9|11641.5|11637.9|11584.1|11581.3|3395
1654207200000|2022-06-02 22:00:00|11625.6|11621.6|11590.9|11588.1|11633.6|11627.7|11578.5|11575.4|2215
1654210800000|2022-06-02 23:00:00|11591.2|11588.4|11608.2|11604.2|11622.1|11619.2|11591.2|11585.5|987
1654214400000|2022-06-03 00:00:00|11607.7|11603.7|11558|11555.2|11610.2|11606.8|11550.5|11547.7|2251
1654218000000|2022-06-03 01:00:00|11557.2|11554.4|11525.2|11522.4|11566.2|11563.4|11522.2|11519.4|2388
1654221600000|2022-06-03 02:00:00|11524.2|11521.4|11535.3|11532.5|11546.8|11543.9|11522.7|11519.9|1392
1654225200000|2022-06-03 03:00:00|11535|11532.2|11527.4|11524.6|11537.1|11533.7|11518.3|11515.5|1629
1654228800000|2022-06-03 04:00:00|11527.7|11524.9|11493.1|11490.3|11533.9|11531.1|11488.9|11486.1|1511
1654232400000|2022-06-03 05:00:00|11492.4|11489.6|11510.2|11507.4|11514.1|11511.3|11489.3|11486.5|1351
1654236000000|2022-06-03 06:00:00|11509.5|11506.7|11539.8|11537|11569.3|11566.5|11489.4|11486.5|4129
1654239600000|2022-06-03 07:00:00|11540|11537.2|11426|11423.2|11541.5|11538.7|11417|11414.2|7454
1654243200000|2022-06-03 08:00:00|11425.8|11423|11459.4|11456.6|11509.2|11506.4|11391.8|11389|10091
1654246800000|2022-06-03 09:00:00|11461.1|11458.3|11482.2|11479.4|11490.7|11487.9|11435.5|11432.7|4142
1654250400000|2022-06-03 10:00:00|11482.7|11479.9|11471.6|11468.8|11492.9|11490.1|11437.6|11434.8|4005
1654254000000|2022-06-03 11:00:00|11472.3|11469.5|11489.7|11486.9|11533.1|11530.3|11456.2|11453.4|5707
1654257600000|2022-06-03 12:00:00|11489.9|11487.1|11626.6|11623.8|11628.6|11625.8|11481|11478.2|13349
1654261200000|2022-06-03 13:00:00|11626.1|11623.3|11633.6|11630.8|11649.6|11646.8|11536.6|11533.8|23480
1654264800000|2022-06-03 14:00:00|11633.9|11631.1|11742|11739.2|11753.2|11750.4|11617.3|11614.5|23038
1654268400000|2022-06-03 15:00:00|11741.7|11738.9|11712.2|11709.4|11796.6|11793.8|11707.7|11704.9|21221
1654272000000|2022-06-03 16:00:00|11712.4|11709.6|11742.7|11739.9|11785.4|11781.8|11706.9|11704.1|14885
1654275600000|2022-06-03 17:00:00|11742.9|11740.1|11730.2|11727.4|11780.1|11777.3|11723.4|11720.6|14888
1654279200000|2022-06-03 18:00:00|11730.7|11727.9|11812.1|11809.3|11831.3|11828.5|11694.7|11691.9|22879
1654282800000|2022-06-03 19:00:00|11812.5|11809.7|11884|11881.2|11899.5|11896.7|11798.4|11795.2|10103
1654286400000|2022-06-03 20:00:00|11883.7|11880.9|11885.4|11882.6|11897.8|11894.9|11860.6|11850.6|2603
1654466400000|2022-06-05 22:00:00|11917.2|11914.4|11877.5|11873.5|11932.4|11926.6|11861.3|11857.7|3127
1654470000000|2022-06-05 23:00:00|11878.2|11874.2|11863.7|11859.7|11893.2|11888.5|11861.6|11857.2|1032
1654473600000|2022-06-06 00:00:00|11864|11860|11826.2|11823.4|11885.4|11881.4|11825|11822.2|2730
1654477200000|2022-06-06 01:00:00|11826.7|11823.9|11795.1|11792.3|11829.6|11826.4|11733.3|11730.5|9023
1654480800000|2022-06-06 02:00:00|11795.3|11792.5|11823.6|11820.8|11833.1|11829.2|11794.1|11791.3|2812
1654484400000|2022-06-06 03:00:00|11824.1|11821.3|11814.1|11811.3|11859.6|11856.7|11803.5|11800.6|2465
1654488000000|2022-06-06 04:00:00|11814.3|11811.5|11801.7|11798.9|11825.4|11822.6|11795.2|11792.4|1130
1654491600000|2022-06-06 05:00:00|11800.9|11798.1|11803.1|11800.3|11814|11811.1|11782.1|11779.3|1948
1654495200000|2022-06-06 06:00:00|11801.5|11798.7|11779.7|11776.9|11812.6|11809.8|11768.1|11764.8|3415
1654498800000|2022-06-06 07:00:00|11779.5|11776.7|11787|11784.2|11822.9|11820|11751.3|11748.5|5925
1654502400000|2022-06-06 08:00:00|11787.9|11785.1|11757.9|11755.1|11825.4|11822.6|11752.6|11749.8|8716
1654506000000|2022-06-06 09:00:00|11758.1|11755.3|11811.4|11808.6|11821.5|11818.7|11744.9|11742.1|5841
1654509600000|2022-06-06 10:00:00|11810.9|11808.1|11775.5|11772.7|11818.3|11815.5|11761.6|11758.8|4148
1654513200000|2022-06-06 11:00:00|11775|11772.2|11748|11745.2|11798|11794.8|11714|11711.2|7549
1654516800000|2022-06-06 12:00:00|11748.5|11745.7|11708.8|11706|11751.3|11748.5|11657.5|11654.7|14472
1654520400000|2022-06-06 13:00:00|11708.9|11706.1|11697.3|11694.5|11816.1|11813.3|11683.4|11680.6|22018
1654524000000|2022-06-06 14:00:00|11697.7|11694.9|11713.6|11710.8|11736|11733.2|11659.8|11657|18334
1654527600000|2022-06-06 15:00:00|11714.5|11711.7|11700.9|11698.1|11717.4|11714.6|11604.7|11601.9|27901
1654531200000|2022-06-06 16:00:00|11701.3|11698.5|11688|11685.2|11754.2|11751.4|11670.9|11668.1|15486
1654534800000|2022-06-06 17:00:00|11688.3|11685.5|11711.2|11708.4|11733.1|11730.3|11659.3|11656.5|18090
1654538400000|2022-06-06 18:00:00|11710.2|11707.4|11669.7|11666.9|11740|11737.2|11659.1|11656.3|20551
1654542000000|2022-06-06 19:00:00|11669.6|11666.8|11677.9|11675.1|11687.9|11685.1|11642.1|11639.3|4090
1654545600000|2022-06-06 20:00:00|11678.4|11675.6|11782.4|11778.4|11791.9|11787.6|11672.6|11669.8|4788
1654552800000|2022-06-06 22:00:00|11749.2|11741.2|11730|11726|11769.9|11761.9|11723.7|11719.8|1234
1654556400000|2022-06-06 23:00:00|11729.5|11726.7|11742.3|11738.3|11746.5|11743.7|11725.1|11721.5|577
1654560000000|2022-06-07 00:00:00|11741.9|11737.9|11712.2|11709.4|11744.9|11741.5|11678.5|11674.9|2064
1654563600000|2022-06-07 01:00:00|11712.8|11710|11773.8|11771|11788|11785.1|11708.8|11705.9|4347
1654567200000|2022-06-07 02:00:00|11774.3|11771.5|11765.8|11763|11786.3|11783.5|11763.3|11760.5|1872
1654570800000|2022-06-07 03:00:00|11765.6|11762.8|11770.9|11768.1|11784.4|11781.6|11748.3|11745.5|2057
1654574400000|2022-06-07 04:00:00|11771.1|11768.3|11769.1|11766.3|11782.4|11779.6|11763.8|11761|1276
1654578000000|2022-06-07 05:00:00|11769.4|11766.6|11724.1|11721.3|11779.9|11777.1|11723.6|11720.8|2519
1654581600000|2022-06-07 06:00:00|11723.4|11720.6|11781.7|11778.9|11790.3|11787.5|11706.4|11703.2|4372
1654585200000|2022-06-07 07:00:00|11782.1|11779.3|11755.1|11752.3|11790.4|11787.6|11727.8|11725|6575
1654588800000|2022-06-07 08:00:00|11759.1|11756.3|11699.4|11696.6|11785|11782.2|11693.2|11690.4|9941
1654592400000|2022-06-07 09:00:00|11700.2|11697.4|11658.7|11655.9|11710.9|11708.1|11619.8|11617|9313
1654596000000|2022-06-07 10:00:00|11658.2|11655.4|11685.7|11682.9|11700.7|11697.9|11641.2|11638|5470
1654599600000|2022-06-07 11:00:00|11686.1|11683.3|11670.1|11667.3|11700.6|11697.8|11617.7|11614.9|8049
1654603200000|2022-06-07 12:00:00|11670.2|11667.4|11697.6|11694.8|11700.9|11698.1|11637.6|11634.8|13046
1654606800000|2022-06-07 13:00:00|11697.2|11694.4|11820.4|11817.6|11852.2|11849.4|11631.2|11628.4|31860
1654610400000|2022-06-07 14:00:00|11818.7|11815.9|11781.3|11778.5|11866.4|11863.6|11774|11771.2|28990
1654614000000|2022-06-07 15:00:00|11781.4|11778.6|11797.9|11795.1|11824.8|11822|11737.5|11734.7|30603
1654617600000|2022-06-07 16:00:00|11797.4|11794.6|11782.1|11779.3|11804.7|11801.9|11739.3|11736.5|18651
1654621200000|2022-06-07 17:00:00|11781.8|11779|11666.8|11664|11785.1|11782.3|11572.8|11570|30909
1654624800000|2022-06-07 18:00:00|11666.3|11663.5|11851.9|11849.1|11858.6|11855.8|11652.5|11649.7|49906
1654628400000|2022-06-07 19:00:00|11851.6|11848.8|11855.2|11852.4|11875.6|11872.8|11834.6|11831.8|7539
1654632000000|2022-06-07 20:00:00|11854.7|11851.9|11821.7|11813.7|11854.7|11851.9|11793.9|11788.5|3882
1654639200000|2022-06-07 22:00:00|11830.2|11822.2|11799.1|11796.3|11838.1|11832.6|11789.7|11785.1|1809
1654642800000|2022-06-07 23:00:00|11798.4|11795.6|11792.5|11789.7|11800.5|11796.9|11774.1|11771.3|1095
1654646400000|2022-06-08 00:00:00|11792.8|11790|11813.3|11810.5|11831|11828.2|11778.2|11775.4|2333
1654650000000|2022-06-08 01:00:00|11813.8|11811|11797.2|11794.4|11833.1|11830.3|11785.9|11783.1|3892
1654653600000|2022-06-08 02:00:00|11797.7|11794.9|11839.5|11836.7|11858.7|11855.9|11793.6|11790.8|3460
1654657200000|2022-06-08 03:00:00|11838.9|11836.1|11815.9|11813.1|11843|11840.2|11795.3|11792.4|2281
1654660800000|2022-06-08 04:00:00|11816|11813.2|11832.9|11830.1|11834.9|11832.1|11812.5|11809.7|1073
1654664400000|2022-06-08 05:00:00|11832.5|11829.7|11859.8|11857|11860.3|11857.2|11830.4|11827.6|3107
1654668000000|2022-06-08 06:00:00|11860.5|11857.7|11859.7|11856.9|11863.7|11860.9|11830.4|11827.6|3457
1654671600000|2022-06-08 07:00:00|11859.9|11857.1|11857.3|11854.5|11884.8|11882|11818.3|11815.5|7464
1654675200000|2022-06-08 08:00:00|11860.9|11858.1|11870.4|11867.6|11876|11873.2|11803.1|11800.3|8402
1654678800000|2022-06-08 09:00:00|11871|11868.2|11960.3|11957.5|11974|11971.2|11840.6|11837.8|9506
1654682400000|2022-06-08 10:00:00|11960.6|11957.8|11907.5|11904.7|11974.1|11971.3|11903|11900.2|7569
1654686000000|2022-06-08 11:00:00|11907.1|11904.3|11904.6|11901.8|11912.5|11909.7|11887|11882.1|5698
1654689600000|2022-06-08 12:00:00|11905.9|11903.1|11910.4|11907.6|11937.3|11934.5|11877.2|11874.4|12113
1654693200000|2022-06-08 13:00:00|11913.6|11905.6|11832.9|11830.1|11915.8|11913|11827.8|11825|25684
1654696800000|2022-06-08 14:00:00|11833.6|11830.8|11907.8|11905|11911.9|11909.1|11790.2|11787|35022
1654700400000|2022-06-08 15:00:00|11907.9|11905.1|12010.6|12007.8|12014.3|12010.8|11883.3|11880.5|29372
1654704000000|2022-06-08 16:00:00|12010.9|12008.1|12090.8|12088|12105.7|12102.9|11999.7|11996.9|25626
1654707600000|2022-06-08 17:00:00|12091.3|12088.5|12087.9|12085.1|12145|12142.2|12071.3|12068.5|26390
1654711200000|2022-06-08 18:00:00|12088|12085.2|12085.2|12082.4|12129.1|12126.3|12019.6|12016.8|44371
1654714800000|2022-06-08 19:00:00|12084.2|12081.4|12102.1|12099.3|12106|12103.2|12051|12048.1|6228
1654718400000|2022-06-08 20:00:00|12102.4|12099.6|12074.4|12071.6|12103|12100.2|12072|12069.2|2503
1654725600000|2022-06-08 22:00:00|12078.1|12074.1|12074.5|12070.5|12080.8|12076.5|12058.3|12052.9|1203
1654729200000|2022-06-08 23:00:00|12072.8|12068.8|12045.1|12042.3|12073.2|12070.4|12044.6|12041.5|704
1654732800000|2022-06-09 00:00:00|12045.3|12042.5|12033.4|12030.6|12075.7|12072.9|12027.8|12025|4085
1654736400000|2022-06-09 01:00:00|12034.1|12030.1|12075.9|12073.1|12104.8|12102|12019.4|12016.6|7040
1654740000000|2022-06-09 02:00:00|12076|12073.2|12078.9|12076.1|12085.5|12082.7|12042.2|12039.4|3612
1654743600000|2022-06-09 03:00:00|12079.5|12076.7|12072.2|12069.4|12081.9|12079.1|12056.8|12054|1375
1654747200000|2022-06-09 04:00:00|12071.7|12068.9|12067|12064.2|12075.6|12072.8|12059.1|12056.3|837
1654750800000|2022-06-09 05:00:00|12067.1|12064.3|12056.2|12053.4|12083.5|12080.7|12048.6|12045.8|3167
1654754400000|2022-06-09 06:00:00|12055.8|12053|11988.2|11985.4|12059.1|12056.3|11985.1|11982.3|5759
1654758000000|2022-06-09 07:00:00|11988.6|11985.8|12004.7|12001.9|12010.6|12007.6|11967.4|11964.6|6823
1654761600000|2022-06-09 08:00:00|12005.2|12001.2|12026.7|12023.9|12036.2|12033.4|11971.1|11968.3|7178
1654765200000|2022-06-09 09:00:00|12027|12024.2|12014.4|12011.6|12057.6|12054.8|11991.6|11988.8|7701
1654768800000|2022-06-09 10:00:00|12014.5|12011.7|12028|12025.2|12029|12026.2|11989.9|11987.1|4309
1654772400000|2022-06-09 11:00:00|12028.3|12025.5|12021.1|12018.3|12048.4|12045.6|11998.8|11995.5|5762
1654776000000|2022-06-09 12:00:00|12021.2|12018.4|11997|11994.2|12057.5|12054.7|11985.2|11982.4|12348
1654779600000|2022-06-09 13:00:00|11997.1|11994.3|11996|11993.2|12004.1|12001.3|11910.9|11908.1|32890
1654783200000|2022-06-09 14:00:00|11995.3|11992.5|12004|12001.2|12032.4|12029.6|11983.7|11980.9|23346
1654786800000|2022-06-09 15:00:00|12004.3|12001.5|12004.9|12002.1|12025.5|12022.7|11963.6|11960.8|21882
1654790400000|2022-06-09 16:00:00|12005.2|12002.4|11992.5|11989.7|12009|12006.2|11938.6|11935.8|16818
1654794000000|2022-06-09 17:00:00|11991|11988.2|12012.2|12009.4|12013.3|12010.5|11974|11971.2|14402
1654797600000|2022-06-09 18:00:00|12011.8|12009|11975|11972.2|12017|12014.2|11948.5|11945.7|32104
1654801200000|2022-06-09 19:00:00|11974.8|11972|11961.1|11958.3|11979.5|11976.7|11917|11914.2|6439
1654804800000|2022-06-09 20:00:00|11961.3|11958.5|11962.5|11959.7|11968.4|11965.6|11932.7|11929.9|2726
1654812000000|2022-06-09 22:00:00|11969.3|11961.3|11937.9|11935.1|11977|11972.4|11929.7|11926.9|940
1654815600000|2022-06-09 23:00:00|11938.6|11934.6|11951.8|11949|11967.9|11964.4|11934.6|11931.8|593
1654819200000|2022-06-10 00:00:00|11952.5|11948.5|11944.4|11941.6|11960.6|11957.3|11941.1|11938.3|984
1654822800000|2022-06-10 01:00:00|11944.3|11941.5|11870.3|11867.5|11945.4|11942.6|11831|11828.1|8342
1654826400000|2022-06-10 02:00:00|11869.8|11867|11902.1|11899.3|11903.2|11900.4|11850.4|11847.6|2888
1654830000000|2022-06-10 03:00:00|11902.9|11900.1|11895.7|11892.9|11915.5|11912.2|11887.5|11884.7|1748
1654833600000|2022-06-10 04:00:00|11895.6|11892.8|11900.4|11897.6|11906.5|11903.2|11879.6|11876.8|1601
1654837200000|2022-06-10 05:00:00|11900.8|11898|11934.9|11932.1|11941|11937.7|11893.7|11890.9|2594
1654840800000|2022-06-10 06:00:00|11934.4|11931.6|11924.8|11922|11953.4|11950.6|11923.1|11920.3|3209
1654844400000|2022-06-10 07:00:00|11924.7|11921.9|11893|11890.2|11930.7|11927.9|11868.6|11865.8|6748
1654848000000|2022-06-10 08:00:00|11892.8|11890|11977.6|11974.8|11999.7|11996.9|11885.6|11882.8|10698
1654851600000|2022-06-10 09:00:00|11979.1|11976.3|12018.8|12016|12031.9|12029.1|11968.9|11966.1|10908
1654855200000|2022-06-10 10:00:00|12018.7|12015.9|12043.6|12040.8|12056|12053.2|12015.7|12012.9|7891
1654858800000|2022-06-10 11:00:00|12043.4|12040.6|12036|12033.2|12064.1|12061.3|12019.6|12016.8|9311
1654862400000|2022-06-10 12:00:00|12036.7|12033.9|11949.6|11946.8|12074.9|12072.1|11916.3|11913.5|19131
1654866000000|2022-06-10 13:00:00|11950.6|11947.8|11955.7|11951.7|11974.4|11971.6|11835.4|11832.6|34456
1654869600000|2022-06-10 14:00:00|11955|11952.2|11741.7|11738.9|11961.2|11958.4|11670.2|11667.4|40255
1654873200000|2022-06-10 15:00:00|11741.5|11738.7|11758.8|11756|11820.8|11818|11638.6|11635.8|32130
1654876800000|2022-06-10 16:00:00|11759.2|11756.4|11813.3|11810.5|11818.3|11815.5|11726.5|11723.7|16447
1654880400000|2022-06-10 17:00:00|11814.3|11811.5|11829.2|11826.4|11883.7|11880.9|11780.2|11777.4|21878
1654884000000|2022-06-10 18:00:00|11830.2|11827.4|11860.4|11857.6|11905.1|11902.3|11815.4|11812.6|32605
1654887600000|2022-06-10 19:00:00|11860.5|11857.7|11850.1|11847.3|11870.5|11867.7|11819.4|11816.6|4320
1654891200000|2022-06-10 20:00:00|11850.9|11848.1|11857.3|11849.3|11866.6|11863.8|11818.7|11815.9|2698
1655071200000|2022-06-12 22:00:00|11804.8|11802|11673|11670.2|11807.6|11802|11650.6|11647.3|5783
1655074800000|2022-06-12 23:00:00|11672.6|11669.8|11666.7|11662.7|11697.9|11694.3|11661|11657.8|1603
1655078400000|2022-06-13 00:00:00|11666.2|11663.4|11634.9|11632.1|11675|11670.4|11597.6|11594.7|4393
1655082000000|2022-06-13 01:00:00|11635.5|11632.7|11609|11606.2|11696.1|11693.3|11605.5|11602.7|6979
1655085600000|2022-06-13 02:00:00|11608.5|11605.7|11686.8|11684|11689.3|11686.5|11605|11602.1|3532
1655089200000|2022-06-13 03:00:00|11686.9|11684.1|11667.9|11665.1|11688.8|11686|11657.7|11654.9|1543
1655092800000|2022-06-13 04:00:00|11668.4|11665.6|11646.9|11644.1|11690.3|11687.5|11645.3|11642.1|1390
1655096400000|2022-06-13 05:00:00|11647|11644.2|11659.6|11656.8|11698.7|11695.4|11637.9|11635|2659
1655100000000|2022-06-13 06:00:00|11659.3|11656.5|11639.2|11636.4|11659.6|11656.8|11593.2|11590.4|5713
1655103600000|2022-06-13 07:00:00|11638.6|11635.8|11639.7|11636.9|11673|11670.2|11579.9|11577.1|9550
1655107200000|2022-06-13 08:00:00|11641.5|11638.7|11617.7|11614.9|11655.3|11652.5|11588.2|11585.3|13016
1655110800000|2022-06-13 09:00:00|11617.9|11615.1|11642|11639.2|11730.1|11727.3|11617.9|11615.1|9392
1655114400000|2022-06-13 10:00:00|11642.4|11639.6|11671.7|11668.9|11686.3|11683.5|11621.3|11618.5|7052
1655118000000|2022-06-13 11:00:00|11671.6|11668.8|11639.3|11636.5|11691.3|11688.5|11627.5|11622.5|5630
1655121600000|2022-06-13 12:00:00|11639.8|11637|11666.4|11663.6|11696.9|11694.1|11636.8|11634|9236
1655125200000|2022-06-13 13:00:00|11664.8|11662|11752.5|11749.7|11774.3|11771.5|11632.7|11628.7|30016
1655128800000|2022-06-13 14:00:00|11752.6|11749.8|11545.6|11542.8|11759.9|11757.1|11520.2|11517.4|40388
1655132400000|2022-06-13 15:00:00|11544.6|11541.8|11888.4|11885.6|11907.5|11904.7|11534.5|11531.7|42459
1655136000000|2022-06-13 16:00:00|11888.5|11885.7|11937.5|11934.7|11989.4|11986.6|11872.5|11869.7|29422
1655139600000|2022-06-13 17:00:00|11938|11935.2|11884|11881.2|11956.2|11953.4|11826.6|11823.8|19042
1655143200000|2022-06-13 18:00:00|11883.6|11880.8|11818|11815.2|11887.6|11884.8|11790.2|11787.4|32635
1655146800000|2022-06-13 19:00:00|11817.5|11814.7|11870.1|11867.3|11875.6|11872.8|11754.3|11751.5|10030
1655150400000|2022-06-13 20:00:00|11870.6|11867.8|11863.4|11859.4|11871.7|11868.3|11839.8|11836.5|3896
1655157600000|2022-06-13 22:00:00|11879.4|11871.4|11844.9|11842.1|11879.7|11873.5|11827.6|11821.5|1523
1655161200000|2022-06-13 23:00:00|11844.8|11842|11822.1|11818.1|11851.5|11846.2|11810.7|11807.8|946
1655164800000|2022-06-14 00:00:00|11823|11815|11856.7|11853.9|11871.5|11868.5|11802|11798|2535
1655168400000|2022-06-14 01:00:00|11856.2|11853.4|11834.5|11831.7|11886.2|11883.4|11802.7|11799.9|6163
1655172000000|2022-06-14 02:00:00|11834.7|11831.9|11873|11870.2|11881.6|11878.8|11833|11830.2|2945
1655175600000|2022-06-14 03:00:00|11874.5|11871.7|11829.2|11826.4|11880|11877.1|11823.2|11820.4|2207
1655179200000|2022-06-14 04:00:00|11829.7|11826.9|11837.8|11835|11844.2|11840.8|11820.5|11817.7|1423
1655182800000|2022-06-14 05:00:00|11837.4|11834.6|11896.5|11893.7|11904.6|11901.8|11829.4|11826.6|3112
1655186400000|2022-06-14 06:00:00|11896.6|11893.8|11925.6|11922.8|11960.9|11958.1|11896.5|11893.2|5606
1655190000000|2022-06-14 07:00:00|11926.5|11923.7|11956.8|11954|11992.1|11989.3|11913|11910.2|8046
1655193600000|2022-06-14 08:00:00|11955.4|11952.6|11937.4|11934.6|11958.8|11956|11917.4|11914.6|7904
1655197200000|2022-06-14 09:00:00|11936.9|11934.1|11938.4|11935.6|11954.9|11952.1|11879.6|11876.8|7955
1655200800000|2022-06-14 10:00:00|11938.8|11936|11955.5|11952.7|11971.2|11968.4|11908.7|11905.9|6640
1655204400000|2022-06-14 11:00:00|11954.5|11951.7|11890|11887.2|11962.5|11959.7|11886|11883.1|6965
1655208000000|2022-06-14 12:00:00|11889.6|11886.8|11995.9|11993.1|12008.4|12005.6|11869.5|11866|15200
1655211600000|2022-06-14 13:00:00|11994.9|11992.1|12083.2|12080.4|12101.5|12098.7|11957|11954.2|36096
1655215200000|2022-06-14 14:00:00|12083.3|12080.5|12086.6|12083.8|12112.5|12109.7|12022.8|12020|27932
1655218800000|2022-06-14 15:00:00|12086.1|12083.3|12006.1|12003.3|12104.6|12101.8|11965|11962.2|24288
1655222400000|2022-06-14 16:00:00|12007.1|12004.3|11950.7|11947.9|12007.1|12004.3|11937.5|11934.7|14664
1655226000000|2022-06-14 17:00:00|11949.7|11946.9|11809|11806.2|11965.7|11962.9|11738.3|11735.5|28518
1655229600000|2022-06-14 18:00:00|11808.5|11805.7|11583.4|11580.6|11824.5|11821.7|11574.1|11571.3|53170
1655233200000|2022-06-14 19:00:00|11583.9|11581.1|11604.7|11600.7|11644.6|11640.3|11438.3|11435.5|24040
1655236800000|2022-06-14 20:00:00|11605.2|11601.2|11657.3|11649.3|11660|11655.6|11576.3|11572.3|5681
1655244000000|2022-06-14 22:00:00|11656.9|11654.1|11610.4|11607.6|11692.7|11687.3|11598.2|11594.5|2392
1655247600000|2022-06-14 23:00:00|11610.3|11607.5|11613.4|11610.6|11622|11618.6|11572.1|11567.3|1596
1655251200000|2022-06-15 00:00:00|11614|11611.2|11630.8|11628|11663.4|11660.6|11608.4|11605.5|3486
1655254800000|2022-06-15 01:00:00|11631.8|11629|11662.3|11659.5|11711.3|11708.5|11631.2|11627.8|6339
1655258400000|2022-06-15 02:00:00|11661.7|11658.9|11649.1|11646.3|11685.3|11682.4|11649|11646.2|1953
1655262000000|2022-06-15 03:00:00|11649.5|11646.7|11651.6|11648.8|11663.7|11660.4|11617.4|11614|2395
1655265600000|2022-06-15 04:00:00|11651.7|11648.9|11652.8|11650|11662|11658.7|11649.7|11645.8|783
1655269200000|2022-06-15 05:00:00|11653.7|11650.9|11684.8|11682|11702.1|11699.1|11650.5|11647.7|2301
1655272800000|2022-06-15 06:00:00|11685.4|11681.4|11655.8|11653|11698.9|11695.5|11655.8|11653|2817
1655276400000|2022-06-15 07:00:00|11655.3|11652.5|11657.8|11655|11667.6|11664.8|11598.8|11596|6946
1655280000000|2022-06-15 08:00:00|11659.3|11656.5|11577.7|11574.9|11682|11679.2|11566.7|11563.8|8134
1655283600000|2022-06-15 09:00:00|11578.4|11574.4|11504.9|11502.1|11580.2|11577.4|11469.2|11466.4|10559
1655287200000|2022-06-15 10:00:00|11505.4|11501.4|11487.2|11484.4|11533.3|11530.5|11451.7|11448.9|7996
1655290800000|2022-06-15 11:00:00|11485.7|11482.9|11594|11591.2|11611.1|11607.7|11481.7|11478.3|8345
1655294400000|2022-06-15 12:00:00|11594.5|11591.7|11603.1|11600.3|11645.5|11641.9|11557.7|11554.3|9610
1655298000000|2022-06-15 13:00:00|11603.5|11600.7|11581.5|11578.7|11635|11632.2|11502.2|11499.4|20929
1655301600000|2022-06-15 14:00:00|11582.1|11578.1|11513.1|11510.3|11609.9|11607.1|11427.1|11424.3|29219
1655305200000|2022-06-15 15:00:00|11513.2|11510.4|11495|11492.2|11594.2|11591.3|11482|11479.2|23652
1655308800000|2022-06-15 16:00:00|11495.5|11492.7|11489.3|11486.5|11549.1|11546.3|11456.1|11453.3|15944
1655312400000|2022-06-15 17:00:00|11488.8|11486|11519.3|11511.3|11535.2|11528.8|11396.7|11393.9|19423
1655316000000|2022-06-15 18:00:00|11519.2|11511.2|11361.1|11358.3|11617.2|11611.8|11248.5|11245.7|54047
1655319600000|2022-06-15 19:00:00|11361.6|11358.8|11351|11347|11486|11483.2|11345.4|11342.6|10015
1655323200000|2022-06-15 20:00:00|11349.4|11346.6|11365.9|11361.9|11395.5|11392.7|11331.9|11327.5|3217
1655330400000|2022-06-15 22:00:00|11378.6|11370.6|11399.2|11396.4|11416.8|11414|11362.1|11356.1|1314
1655334000000|2022-06-15 23:00:00|11400.3|11396.3|11433|11429|11455.5|11448.1|11395.2|11392.4|1304
1655337600000|2022-06-16 00:00:00|11431.9|11429.1|11442.9|11438.9|11466|11463.1|11399.9|11394.5|22707
1655341200000|2022-06-16 01:00:00|11441.8|11439|11433.2|11430.4|11476|11473.2|11428.3|11425.5|47853
1655344800000|2022-06-16 02:00:00|11432.3|11429.5|11406|11403.2|11453.3|11450.4|11393.4|11390.6|117656
1655348400000|2022-06-16 03:00:00|11406.1|11402.1|11408.9|11404.9|11426.4|11423.6|11398|11395.1|91256
1655352000000|2022-06-16 04:00:00|11407.3|11404.5|11382.3|11379.5|11409.4|11406|11375.1|11371.7|37687
1655355600000|2022-06-16 05:00:00|11382.8|11380|11367.6|11359.6|11398.7|11394.3|11357.6|11354.8|55718
1655359200000|2022-06-16 06:00:00|11365.1|11361.1|11413.1|11410.3|11428.7|11425.9|11362.9|11357.1|19445
1655362800000|2022-06-16 07:00:00|11413.7|11409.7|11371.1|11368.3|11440.6|11437.8|11344.1|11341.2|12795
1655366400000|2022-06-16 08:00:00|11373.1|11370.3|11311.6|11308.8|11393.2|11390.3|11311.1|11308.3|67853
1655370000000|2022-06-16 09:00:00|11312.1|11309.3|11330.2|11327.4|11339.7|11336.9|11240.3|11237.5|338919
1655373600000|2022-06-16 10:00:00|11331.1|11328.3|11211.3|11208.5|11338.6|11335.8|11197.3|11194.5|581372
1655377200000|2022-06-16 11:00:00|11209.8|11207|11162.4|11159.6|11253.9|11251|11120|11117.2|1087392
1655380800000|2022-06-16 12:00:00|11163.4|11160.6|11254.8|11252|11288.3|11285.5|11095.4|11091|1509001
1655384400000|2022-06-16 13:00:00|11254.7|11251.9|11120.4|11117.6|11297.2|11293.8|11066.4|11063.6|1059576
1655388000000|2022-06-16 14:00:00|11118.4|11115.6|11311.4|11308.6|11370.1|11366.2|11047.8|11045|2859415
1655391600000|2022-06-16 15:00:00|11311.9|11309.1|11352.6|11349.8|11397.9|11395.1|11249.2|11245.3|3613927
1655395200000|2022-06-16 16:00:00|11351.7|11348.9|11447.4|11443.4|11453.4|11450.5|11322.6|11318.7|5359770
1655398800000|2022-06-16 17:00:00|11447.3|11444.5|11530.1|11527.3|11568.1|11565.3|11445.3|11442.5|2758376
1655402400000|2022-06-16 18:00:00|11529.6|11526.8|11550.9|11546.9|11574|11570.6|11461|11458.1|5709658
1655406000000|2022-06-16 19:00:00|11549.8|11547|11460.5|11456.5|11568.8|11565.9|11451.4|11448.5|8798091
1655409600000|2022-06-16 20:00:00|11460.4|11457.6|11466.7|11458.7|11497|11491.5|11442.4|11438|13651566
1655416800000|2022-06-16 22:00:00|11475.9|11471.9|11510.7|11507.9|11510.7|11507.9|11464.3|11461.4|444
1655420400000|2022-06-16 23:00:00|11453.4|11450.6|11457.2|11453.2|11480.2|11476.3|11447.2|11444.3|690
1655424000000|2022-06-17 00:00:00|11457.1|11454.3|11422.7|11419.9|11464.6|11461.8|11388|11385.2|2910
1655427600000|2022-06-17 01:00:00|11421.7|11418.9|11468.4|11465.6|11484.9|11482.1|11402.2|11399.4|5266
1655431200000|2022-06-17 02:00:00|11469.4|11466.6|11451.2|11447.2|11481.1|11478.3|11431.2|11428.3|2990
1655434800000|2022-06-17 03:00:00|11452.2|11448.2|11428.2|11425.4|11453|11450.2|11411.5|11408.7|1920
1655438400000|2022-06-17 04:00:00|11428.7|11425.9|11448.4|11445.6|11466.7|11463.8|11428.7|11425.9|1874
1655442000000|2022-06-17 05:00:00|11449.5|11445.5|11492.1|11488.1|11512.1|11509.3|11425.7|11421.8|3190
1655445600000|2022-06-17 06:00:00|11491|11488.2|11530.7|11527.9|11549.8|11545.9|11464.1|11458.5|5005
1655449200000|2022-06-17 07:00:00|11530.8|11526.8|11581.8|11579|11611.8|11609|11492.7|11489.9|7131
1655452800000|2022-06-17 08:00:00|11581.3|11578.5|11597.9|11595.1|11620.9|11618.1|11546.8|11544|6523
1655456400000|2022-06-17 09:00:00|11599.9|11597.1|11634.5|11631.7|11643.6|11640.8|11592.7|11589.9|5239
1655460000000|2022-06-17 10:00:00|11633.6|11630.8|11556.4|11553.6|11655|11652.2|11538.5|11535.6|7707
1655463600000|2022-06-17 11:00:00|11556.3|11553.5|11494.1|11491.3|11559.3|11556.5|11461.3|11457.5|9695
1655467200000|2022-06-17 12:00:00|11495.1|11492.3|11396.4|11393.6|11495.1|11492.3|11391.4|11388.6|10471
1655470800000|2022-06-17 13:00:00|11394.9|11392.1|11195.1|11192.3|11416.4|11413.6|11184.7|11181.9|37443
1655474400000|2022-06-17 14:00:00|11194.6|11191.8|10908.6|10905.8|11225.5|11222.7|10852.1|10849.3|63097
1655478000000|2022-06-17 15:00:00|10907.6|10904.8|10928.8|10926|10979.4|10976.6|10820.6|10817.8|48770
1655481600000|2022-06-17 16:00:00|10928.3|10925.5|10797.3|10794.5|10949.8|10947|10724.9|10722.1|30578
1655485200000|2022-06-17 17:00:00|10797.4|10793.4|10670.6|10667.8|10836.2|10833.4|10649.6|10646.8|32032
1655488800000|2022-06-17 18:00:00|10669.6|10666.8|10789.7|10785.7|10822.7|10819.9|10637.6|10634.8|48931
1655492400000|2022-06-17 19:00:00|10788.6|10785.8|10842.4|10838.4|10884.4|10881.5|10787.6|10783.7|11260
1655496000000|2022-06-17 20:00:00|10841.3|10838.5|10878.6|10870.6|10884.6|10878.1|10808.7|10805.9|4318
1655676000000|2022-06-19 22:00:00|10857.4|10849.4|10901.5|10898.7|10917.2|10911.8|10840.6|10832.6|2879
1655679600000|2022-06-19 23:00:00|10902.5|10899.7|10878.5|10874.5|10905.5|10902.7|10858|10854.1|1414
1655683200000|2022-06-20 00:00:00|10877.4|10874.6|10846.3|10843.5|10898.1|10895.3|10813.4|10810.6|5053
1655686800000|2022-06-20 01:00:00|10844.8|10842|10730.1|10727.3|10850.8|10848|10712.4|10708.5|9566
1655690400000|2022-06-20 02:00:00|10730.6|10727.8|10752.4|10749.6|10793.5|10790.6|10704.8|10701|5063
1655694000000|2022-06-20 03:00:00|10752.5|10748.5|10750.9|10746.9|10779.4|10776.5|10735.1|10732.3|2477
1655697600000|2022-06-20 04:00:00|10749.8|10747|10768.7|10765.9|10776.8|10773|10739.9|10736|1425
1655701200000|2022-06-20 05:00:00|10767.8|10765|10857|10854.2|10872.1|10868.6|10762.6|10759.7|4246
1655704800000|2022-06-20 06:00:00|10857.8|10855|10793.8|10791|10875.1|10871.2|10792.9|10789|4034
1655708400000|2022-06-20 07:00:00|10795.8|10791.8|10793.7|10790.9|10854.9|10850.9|10750.7|10747.8|5195
1655712000000|2022-06-20 08:00:00|10793.8|10791|10736.3|10732.3|10806.4|10802|10661.3|10656|9399
1655715600000|2022-06-20 09:00:00|10737.2|10733.2|10809.6|10805.6|10819.7|10816.8|10697.1|10693.8|5260
1655719200000|2022-06-20 10:00:00|10808.5|10805.7|10788.1|10785.3|10817.5|10813.6|10706.4|10703.4|4631
1655722800000|2022-06-20 11:00:00|10789.1|10786.3|10832.3|10828.3|10852.6|10848.3|10777|10774.2|4678
1655726400000|2022-06-20 12:00:00|10832.2|10828.2|10789|10786.2|10861.3|10858.4|10755|10752.2|7183
1655730000000|2022-06-20 13:00:00|10789.9|10787.1|10716|10713.2|10818.7|10815.9|10713|10710|10620
1655733600000|2022-06-20 14:00:00|10716.9|10714.1|10781.2|10777.2|10793.2|10790.4|10691|10687.7|12728
1655737200000|2022-06-20 15:00:00|10780.1|10777.3|10812.9|10810.1|10867.3|10864.5|10749.1|10746.3|12414
1655740800000|2022-06-20 16:00:00|10814.8|10810.8|10863.3|10859.3|10888.8|10884.3|10799.9|10796.5|6065
1655744400000|2022-06-20 17:00:00|10862.2|10859.4|10847.8|10839.8|10891.7|10885.7|10839.7|10835.7|2528
1655748000000|2022-06-20 18:00:00|10846|10842|10866.2|10858.2|10869.3|10865.5|10845.7|10839.9|717
1655762400000|2022-06-20 22:00:00|10861.8|10853.8|10873.7|10870.9|10883.3|10878.9|10846.3|10840.4|1117
1655766000000|2022-06-20 23:00:00|10873.8|10871|10857.6|10854.8|10874.8|10871.9|10853.5|10850.6|667
1655769600000|2022-06-21 00:00:00|10857.5|10854.7|10960.4|10957.6|10987.2|10984.4|10857.5|10854.7|8210
1655773200000|2022-06-21 01:00:00|10959.5|10956.7|11021.6|11018.8|11025.6|11022.8|10944|10941.2|5804
1655776800000|2022-06-21 02:00:00|11022.9|11020.1|10994.5|10991.7|11046.2|11043.4|10993|10990.2|4379
1655780400000|2022-06-21 03:00:00|10994|10991.2|10981.4|10978.6|11008.5|11005.7|10975|10972.2|3103
1655784000000|2022-06-21 04:00:00|10980.4|10977.6|11010.1|11007.3|11014.6|11011.8|10978.9|10976.1|1570
1655787600000|2022-06-21 05:00:00|11010.6|11007.8|10965.5|10962.7|11015.1|11012.3|10948.1|10945.3|3393
1655791200000|2022-06-21 06:00:00|10964.2|10961.4|10918.1|10915.3|10980|10977.2|10916.3|10913.5|4933
1655794800000|2022-06-21 07:00:00|10917.7|10914.9|10997.8|10995|10998.3|10995.5|10889.5|10886.7|9741
1655798400000|2022-06-21 08:00:00|10998.2|10995.4|11003.6|11000.8|11029.1|11026.3|10963.5|10960.7|11306
1655802000000|2022-06-21 09:00:00|11003.7|11000.9|11029|11026.2|11033|11030.2|10983.2|10980.4|6881
1655805600000|2022-06-21 10:00:00|11028.5|11025.7|10964.8|10962|11048|11045.2|10962.3|10959.5|7269
1655809200000|2022-06-21 11:00:00|10964.4|10961.6|10995.5|10992.7|11002.2|10999.4|10932.4|10929.6|8666
1655812800000|2022-06-21 12:00:00|10994.6|10991.8|10979.3|10976.5|11049.5|11046.7|10967.1|10964.3|13500
1655816400000|2022-06-21 13:00:00|10979.7|10976.9|10999.2|10996.4|11047.6|11044.8|10943.3|10940.5|29269
1655820000000|2022-06-21 14:00:00|10999.6|10996.8|11031.5|11028.7|11083.8|11081|10954.9|10952.1|30000
1655823600000|2022-06-21 15:00:00|11033.5|11030.7|10902.1|10899.3|11038.5|11035.7|10854.5|10851.7|29137
1655827200000|2022-06-21 16:00:00|10901.6|10898.8|10917|10914.2|10936.7|10933.9|10863.6|10860.8|15996
1655830800000|2022-06-21 17:00:00|10917.5|10914.7|10898|10895.2|10955.2|10952.4|10869.6|10866.8|21086
1655834400000|2022-06-21 18:00:00|10897.5|10894.7|10891.6|10888.8|10973.1|10970.3|10856.6|10853.8|33457
1655838000000|2022-06-21 19:00:00|10892.1|10889.3|10914.4|10911.6|10925.8|10923|10883.6|10880.8|3392
1655841600000|2022-06-21 20:00:00|10914.3|10911.5|10933|10930.2|10959.1|10956.3|10914.3|10911.5|2351
1655848800000|2022-06-21 22:00:00|10920.8|10916.8|10881.3|10878.5|10943.3|10937.7|10875.9|10872.5|2302
1655852400000|2022-06-21 23:00:00|10882.5|10879.4|10884.3|10881.5|10890.4|10887.6|10870.2|10867.4|938
1655856000000|2022-06-22 00:00:00|10885.1|10882.3|10770.4|10767.6|10891.7|10888.9|10715.4|10711.5|6312
1655859600000|2022-06-22 01:00:00|10770.8|10768|10641|10638.2|10789.8|10787|10628.9|10626|9174
1655863200000|2022-06-22 02:00:00|10641.2|10638.4|10510.4|10507.6|10659.5|10656.7|10467.3|10464.3|15595
1655866800000|2022-06-22 03:00:00|10511.3|10508.5|10542.3|10539.5|10544|10541.2|10497.5|10494.5|4021
1655870400000|2022-06-22 04:00:00|10541.8|10539|10549|10546.2|10556.9|10554.1|10508.9|10505.6|2547
1655874000000|2022-06-22 05:00:00|10548.6|10545.8|10496.9|10494.1|10567.5|10564.7|10489.9|10487.1|4112
1655877600000|2022-06-22 06:00:00|10496.4|10493.6|10370.7|10367.9|10515.1|10512.2|10351.3|10347.9|12881
1655881200000|2022-06-22 07:00:00|10369.5|10366.7|10394.9|10392.1|10423.4|10419.1|10286.5|10283.7|17533
1655884800000|2022-06-22 08:00:00|10395.7|10392.9|10406.6|10403.8|10464.4|10461|10362|10359.1|12265
1655888400000|2022-06-22 09:00:00|10407.5|10404.7|10397.2|10394.4|10431.6|10428.8|10360.5|10357.1|6602
1655892000000|2022-06-22 10:00:00|10397.1|10394.3|10421|10418.2|10446.6|10443.8|10355.9|10353.1|8217
1655895600000|2022-06-22 11:00:00|10421.8|10419|10352.6|10349.8|10452.3|10449.5|10344|10341.2|10621
1655899200000|2022-06-22 12:00:00|10352.5|10349.7|10243.1|10240.3|10408.4|10405.6|10205.3|10202.5|30214
1655902800000|2022-06-22 13:00:00|10244|10241.2|10254.7|10250.7|10278.9|10276.1|10122.5|10119.7|54365
1655906400000|2022-06-22 14:00:00|10253.3|10250.5|10438.8|10436|10457.2|10454.4|10182.4|10179.6|47650
1655910000000|2022-06-22 15:00:00|10438.4|10435.6|10551.9|10549.1|10570.1|10567.3|10354.1|10351.3|37446
1655913600000|2022-06-22 16:00:00|10551.6|10548.8|10609.1|10606.3|10630.4|10627.6|10545.9|10543.1|25150
1655917200000|2022-06-22 17:00:00|10608.9|10606.1|10664.5|10661.7|10677.8|10675|10490.9|10488.1|25096
1655920800000|2022-06-22 18:00:00|10663.7|10660.9|10576.4|10573.6|10689.9|10687.1|10499.7|10496.9|27958
1655924400000|2022-06-22 19:00:00|10576.3|10573.5|10490|10487.2|10577.3|10574.5|10486|10483.2|5133
1655928000000|2022-06-22 20:00:00|10489.9|10487.1|10395.6|10387.6|10498.1|10495.3|10371.9|10368|5593
1655935200000|2022-06-22 22:00:00|10417.6|10409.6|10400.7|10396.7|10447.8|10439.8|10371.4|10367.4|1665
1655938800000|2022-06-22 23:00:00|10400.8|10396.8|10348.2|10345.4|10403.2|10397|10291.9|10288.5|2622
1655942400000|2022-06-23 00:00:00|10351.6|10348.8|10410.1|10407.3|10432.5|10429.7|10326.5|10323.7|4364
1655946000000|2022-06-23 01:00:00|10411|10408.2|10253.8|10251|10446.2|10443.4|10251.9|10249.1|8150
1655949600000|2022-06-23 02:00:00|10254.2|10251.4|10293.1|10290.3|10320.2|10317.4|10193.6|10190.8|9984
1655953200000|2022-06-23 03:00:00|10292.2|10289.4|10301.4|10298.6|10326.1|10323.3|10245.8|10243|4766
1655956800000|2022-06-23 04:00:00|10300.6|10297.8|10350.9|10348.1|10378.1|10375.3|10270.3|10267.5|3723
1655960400000|2022-06-23 05:00:00|10351.4|10348.6|10438.9|10436.1|10440.8|10437.8|10340.7|10336.9|4608
1655964000000|2022-06-23 06:00:00|10438.5|10435.7|10441.2|10438.4|10469.8|10466.9|10411.7|10408.9|4879
1655967600000|2022-06-23 07:00:00|10442.1|10439.3|10394.8|10392|10442.1|10439.3|10330.5|10327.5|9296
1655971200000|2022-06-23 08:00:00|10394.9|10392.1|10311.8|10309|10438.1|10435.3|10303.5|10300.7|11662
1655974800000|2022-06-23 09:00:00|10313.8|10311|10467.7|10464.9|10471.2|10468.4|10303.5|10300.7|8908
1655978400000|2022-06-23 10:00:00|10469.2|10466.4|10524.9|10522.1|10532.7|10529.9|10454.2|10449.6|9916
1655982000000|2022-06-23 11:00:00|10525.9|10523.1|10575|10572.2|10592.2|10589.4|10508.7|10505.9|10120
1655985600000|2022-06-23 12:00:00|10575.4|10572.6|10528|10525.2|10606.4|10603.6|10511.3|10508.5|15833
1655989200000|2022-06-23 13:00:00|10526.5|10523.7|10503|10500.2|10655.7|10652.9|10474.5|10471.7|40734
1655992800000|2022-06-23 14:00:00|10500|10497.2|10499.8|10497|10557.2|10554.4|10418.6|10415.8|40824
1655996400000|2022-06-23 15:00:00|10510.8|10508|10483.6|10480.8|10520.2|10517.4|10436.7|10433.9|23942
1656000000000|2022-06-23 16:00:00|10483.5|10480.7|10331.2|10328.4|10492.9|10490.1|10319.7|10316.9|27269
1656003600000|2022-06-23 17:00:00|10333.2|10330.4|10431.1|10428.3|10480.3|10477.5|10308.8|10306|22066
1656007200000|2022-06-23 18:00:00|10431.8|10429|10356.6|10353.8|10452.8|10449.8|10336.2|10333.4|23963
1656010800000|2022-06-23 19:00:00|10357.5|10354.7|10332.7|10329.9|10390.3|10387.3|10326.4|10323.6|5206
1656014400000|2022-06-23 20:00:00|10332.8|10330|10346.2|10343.4|10372.5|10369.7|10328.4|10325.5|2620
1656021600000|2022-06-23 22:00:00|10340.1|10336.1|10385.3|10381.3|10387.8|10382.5|10331.3|10325.6|1486
1656025200000|2022-06-23 23:00:00|10385.2|10382.4|10382.5|10378.5|10397.5|10394.7|10370.4|10367|1018
1656028800000|2022-06-24 00:00:00|10380.7|10377.9|10460.6|10457.8|10467.2|10464.4|10372.7|10369.9|4018
1656032400000|2022-06-24 01:00:00|10460.1|10457.3|10355.1|10352.3|10469.1|10466.3|10355|10352.2|6555
1656036000000|2022-06-24 02:00:00|10355|10352.2|10370.8|10368|10388.9|10386.1|10315.9|10312.6|7103
1656039600000|2022-06-24 03:00:00|10370.6|10367.8|10367.1|10364.3|10395.9|10393|10331.8|10329|4171
1656043200000|2022-06-24 04:00:00|10367.3|10364.5|10386.2|10383.4|10403|10400.2|10365.1|10362.2|2268
1656046800000|2022-06-24 05:00:00|10386.7|10383.9|10415.8|10413|10460|10457.2|10382.2|10379.4|4665
1656050400000|2022-06-24 06:00:00|10415.6|10412.8|10358.2|10355.4|10435.3|10432.4|10344.9|10342.1|5103
1656054000000|2022-06-24 07:00:00|10357.4|10354.6|10384.8|10382|10389.8|10387|10300.2|10297.4|8213
1656057600000|2022-06-24 08:00:00|10385.8|10383|10456.9|10452.9|10458.1|10455.3|10346.5|10343.7|9083
1656061200000|2022-06-24 09:00:00|10455.8|10453|10501.7|10498.9|10520.7|10517.9|10426.1|10423.1|8155
1656064800000|2022-06-24 10:00:00|10501.6|10498.8|10498.5|10495.7|10552.8|10550|10475.2|10472.4|7071
1656068400000|2022-06-24 11:00:00|10498.7|10494.7|10529.7|10526.9|10558.2|10555.4|10493.4|10490.6|7968
1656072000000|2022-06-24 12:00:00|10529.2|10526.4|10583.2|10580.4|10609.8|10607|10517.7|10514.9|11463
1656075600000|2022-06-24 13:00:00|10584.1|10581.3|10446.7|10442.7|10594.1|10591.3|10423.5|10420.7|27592
1656079200000|2022-06-24 14:00:00|10446.5|10443.7|10772.3|10769.5|10782|10779.2|10445.6|10442.8|52830
1656082800000|2022-06-24 15:00:00|10771.7|10768.9|10686.8|10683|10779.2|10776.4|10667.2|10663.4|33488
1656086400000|2022-06-24 16:00:00|10685.5|10682.7|10620.9|10617.1|10704.7|10700.9|10569.5|10566.6|22462
1656090000000|2022-06-24 17:00:00|10619.9|10616.3|10620.2|10616.4|10656.2|10652.9|10560|10556.2|20918
1656093600000|2022-06-24 18:00:00|10620.1|10617.3|10667.4|10664.6|10701.8|10698.8|10590.1|10586.3|21820
1656097200000|2022-06-24 19:00:00|10667.6|10663.8|10686.8|10683|10687|10683.2|10650.8|10647|4030
1656100800000|2022-06-24 20:00:00|10687|10683.2|10634|10630.2|10688.2|10683.9|10623.7|10620.6|2589
1656280800000|2022-06-26 22:00:00|10632.6|10624.8|10547.9|10544.1|10642.5|10634.7|10491.2|10483.4|4737
1656284400000|2022-06-26 23:00:00|10548.7|10544.9|10553.5|10545.7|10569.4|10565.4|10524.8|10520.5|1664
1656288000000|2022-06-27 00:00:00|10553.7|10545.9|10490.1|10487.3|10583.5|10579.7|10462.9|10459.1|4162
1656291600000|2022-06-27 01:00:00|10488.1|10486.3|10653.1|10649.3|10673.4|10669.6|10485.1|10481.3|9334
1656295200000|2022-06-27 02:00:00|10652.2|10649.4|10711.7|10708.9|10736.8|10733.4|10638.8|10635.5|5371
1656298800000|2022-06-27 03:00:00|10712.5|10709.7|10667.6|10663.8|10713.7|10709.9|10654.2|10650.9|2794
1656302400000|2022-06-27 04:00:00|10668.1|10664.8|10663.8|10660|10678.1|10674.5|10646|10642.2|1434
1656306000000|2022-06-27 05:00:00|10662.8|10659|10652.4|10648.6|10673.2|10669.5|10616.6|10613|3456
1656309600000|2022-06-27 06:00:00|10652.1|10648.3|10654.3|10650.5|10674.8|10669.5|10618.3|10614.5|3579
1656313200000|2022-06-27 07:00:00|10653.8|10650|10714|10710.2|10722.7|10719.7|10620.6|10617.5|7980
1656316800000|2022-06-27 08:00:00|10714.3|10710.5|10587.2|10583.4|10714.3|10710.5|10579.7|10575.6|10607
1656320400000|2022-06-27 09:00:00|10587.5|10583.7|10688.8|10685|10691.7|10688.9|10583.5|10579.7|6325
1656324000000|2022-06-27 10:00:00|10688.6|10685.8|10683.4|10680.6|10696.8|10693.2|10662.2|10658.9|4783
1656327600000|2022-06-27 11:00:00|10682.4|10679.6|10713.3|10709.5|10724.3|10721.4|10671.4|10667.6|6045
1656331200000|2022-06-27 12:00:00|10712.5|10709.7|10681.2|10677.4|10725.1|10721.3|10668.1|10664.3|9289
1656334800000|2022-06-27 13:00:00|10683.4|10679.6|10569.1|10565.3|10777.2|10774.4|10509.2|10505.9|35538
1656338400000|2022-06-27 14:00:00|10568.5|10564.7|10831.7|10827.9|10835.7|10832.8|10567.3|10564|35610
1656342000000|2022-06-27 15:00:00|10832.7|10829.9|10800|10797.2|10859|10856|10776.2|10772.4|24563
1656345600000|2022-06-27 16:00:00|10800.7|10797.9|10924.9|10921.1|10938.1|10934.5|10762.4|10759.5|25672
1656349200000|2022-06-27 17:00:00|10926.9|10924.1|10917.1|10913.3|10945.2|10942.4|10862.5|10858.7|17106
1656352800000|2022-06-27 18:00:00|10917|10914.2|10822.2|10818.4|10918|10914.7|10819.4|10816.5|20702
1656356400000|2022-06-27 19:00:00|10823.2|10819.4|10875.2|10871.4|10891.9|10888.9|10821.7|10817.9|4973
1656360000000|2022-06-27 20:00:00|10875.5|10871.7|10876.1|10872.3|10886|10882.2|10860.1|10857.3|2303
1656367200000|2022-06-27 22:00:00|10905|10897.2|10897.7|10893.9|10917.1|10909.3|10870.8|10867|1257
1656370800000|2022-06-27 23:00:00|10898.1|10894.3|10923.7|10919.9|10923.7|10919.9|10895.6|10891.9|825
1656374400000|2022-06-28 00:00:00|10923.2|10919.4|10928.9|10925.1|10966.6|10963|10909.1|10905.5|3727
1656378000000|2022-06-28 01:00:00|10927.9|10926.1|10959.7|10956.9|10972.8|10969.8|10925.9|10922.6|5423
1656381600000|2022-06-28 02:00:00|10959.5|10956.7|10982.6|10979.8|10990.1|10986.9|10946.5|10943.5|4264
1656385200000|2022-06-28 03:00:00|10983.6|10980|10969.9|10967.1|10986.6|10983.8|10951.8|10949|2245
1656388800000|2022-06-28 04:00:00|10970.9|10968.1|10968.1|10965.3|10987.4|10984.1|10964.9|10961.1|1566
1656392400000|2022-06-28 05:00:00|10969.3|10965.5|10955|10952.2|10986|10982.2|10939.5|10936.2|3359
1656396000000|2022-06-28 06:00:00|10955.2|10951.4|11033.1|11029.3|11044.2|11040.5|10947.2|10944.4|7731
1656399600000|2022-06-28 07:00:00|11033.9|11030.3|10975.5|10972.7|11059.8|11056.4|10949.8|10947|9936
1656403200000|2022-06-28 08:00:00|10976.6|10972.8|10993.9|10990.1|11016.5|11013.1|10936.8|10933.1|8436
1656406800000|2022-06-28 09:00:00|10994.4|10991.6|11018.8|11015|11028.2|11024.9|10976.4|10972.8|6440
1656410400000|2022-06-28 10:00:00|11019.6|11015.8|11043.8|11041|11060.1|11056.5|11005|11002|7906
1656414000000|2022-06-28 11:00:00|11044.6|11040.8|11023.7|11020.9|11050.3|11047.3|10999|10996.2|7387
1656417600000|2022-06-28 12:00:00|11022.7|11019.9|11023.4|11019.6|11050.2|11047.2|10971.6|10968.6|17057
1656421200000|2022-06-28 13:00:00|11020.4|11017.6|10963.2|10959.4|11033.6|11030.3|10927|10923.7|30441
1656424800000|2022-06-28 14:00:00|10966|10958.2|10917.8|10914|11047.2|11044.4|10866|10863|47643
1656428400000|2022-06-28 15:00:00|10919.6|10916.8|10985.4|10981.6|11032.2|11028.9|10911|10908.2|35894
1656432000000|2022-06-28 16:00:00|10985.6|10981.8|11091.6|11088.8|11116.7|11113.3|10953.2|10949.4|24590
1656435600000|2022-06-28 17:00:00|11092.4|11088.6|11078|11074.2|11106.6|11103.8|11021.3|11018.5|16294
1656439200000|2022-06-28 18:00:00|11078.2|11074.4|11074.9|11072.1|11097.8|11094.3|11024.5|11020.8|18497
1656442800000|2022-06-28 19:00:00|11075|11071.2|11063.7|11059.9|11086.1|11082.5|11050.5|11047.2|3588
1656446400000|2022-06-28 20:00:00|11064.2|11060.4|11081.2|11073.4|11110.9|11107.1|11054.8|11050.5|3075
1656453600000|2022-06-28 22:00:00|11091.8|11084|11084|11080.2|11091.8|11088|11064.5|11058.4|678
1656457200000|2022-06-28 23:00:00|11086|11078.2|11078.3|11074.5|11094.9|11091.1|11074.8|11072|670
1656460800000|2022-06-29 00:00:00|11078|11074.2|11090.6|11087.8|11141.1|11137.3|11075.2|11072.2|3623
1656464400000|2022-06-29 01:00:00|11090.5|11087.7|11023.9|11021.1|11094.3|11090.7|11014.8|11011.5|6961
1656468000000|2022-06-29 02:00:00|11024.6|11021.8|11006.3|11003.5|11034.9|11031.1|10986.1|10983.3|4418
1656471600000|2022-06-29 03:00:00|11007.3|11003|10997.3|10993.5|11013.5|11009.7|10969|10965.2|2921
1656475200000|2022-06-29 04:00:00|10998.1|10994.5|11008.9|11005.1|11024.2|11020.5|10996.3|10993.3|1657
1656478800000|2022-06-29 05:00:00|11009.1|11005.3|11027.6|11024.8|11036.6|11032.8|10976.8|10973.5|3941
1656482400000|2022-06-29 06:00:00|11026.4|11023.6|10990.9|10987.1|11069.4|11066.6|10980.6|10977.2|6459
1656486000000|2022-06-29 07:00:00|10989.9|10986.9|11069.1|11065.3|11070|11067.2|10980.7|10976.9|5584
1656489600000|2022-06-29 08:00:00|11068.8|11066|11039.6|11035.8|11096.9|11094.1|11024.6|11021.6|10024
1656493200000|2022-06-29 09:00:00|11041.4|11037.6|11096.6|11093.8|11133.8|11131|11034.4|11030.6|8917
1656496800000|2022-06-29 10:00:00|11097.4|11093.6|11147.3|11143.5|11154.7|11151.1|11093.6|11090.8|6350
1656500400000|2022-06-29 11:00:00|11148.3|11144.5|11203.3|11199.5|11214|11210.2|11140.6|11137.6|10924
1656504000000|2022-06-29 12:00:00|11204.3|11200.5|11258.5|11254.7|11278.7|11275.4|11194.6|11191.8|20332
1656507600000|2022-06-29 13:00:00|11259.3|11256.5|11250.5|11247.7|11266.9|11263.3|11165.4|11162.6|30132
1656511200000|2022-06-29 14:00:00|11251.5|11248.7|11176.3|11172.5|11290.5|11287.5|11130.9|11128.1|33047
1656514800000|2022-06-29 15:00:00|11177.3|11173.5|11094.3|11090.5|11178.1|11174.3|11043.8|11041|30592
1656518400000|2022-06-29 16:00:00|11093.5|11089.7|11067|11064.2|11101.7|11098.3|11007.7|11004.9|20474
1656522000000|2022-06-29 17:00:00|11066|11063.2|10991|10987.2|11069.8|11066.8|10955.4|10952|22835
1656525600000|2022-06-29 18:00:00|10990.4|10986.6|10848.2|10845.4|11004.6|11001.5|10831.9|10826.3|33938
1656529200000|2022-06-29 19:00:00|10849|10846.2|10815.1|10811.3|10853.1|10849.8|10813.1|10809.5|7029
1656532800000|2022-06-29 20:00:00|10814.3|10811.5|10855.6|10851.8|10858.1|10853.5|10811.2|10808.4|3240
1656540000000|2022-06-29 22:00:00|10849.9|10842.1|10858.1|10854.3|10867.6|10864.8|10837.7|10833.5|1406
1656543600000|2022-06-29 23:00:00|10859|10855.2|10864.8|10861|10867.9|10862.7|10846.4|10842.7|725
1656547200000|2022-06-30 00:00:00|10864.6|10860.8|10830.9|10827.1|10867.3|10864.3|10803.5|10800.7|2799
1656550800000|2022-06-30 01:00:00|10830.1|10827.3|10885.6|10881.8|10904.8|10901.6|10809.7|10805.9|6738
1656554400000|2022-06-30 02:00:00|10886.4|10882.8|10929|10926.2|10936.6|10933.3|10874|10870.2|3570
1656558000000|2022-06-30 03:00:00|10930|10925.4|10888.9|10885.1|10933.4|10930.6|10876.6|10872.8|2581
1656561600000|2022-06-30 04:00:00|10889.7|10885.9|10866.1|10862.3|10901.6|10898.8|10866.1|10862.3|1512
1656565200000|2022-06-30 05:00:00|10865.1|10860.3|10889|10885.2|10913.8|10910.2|10846.5|10841.7|4060
1656568800000|2022-06-30 06:00:00|10888.4|10884.6|10821|10817.2|10901|10897.2|10815.4|10811.8|4131
1656572400000|2022-06-30 07:00:00|10821.6|10817.8|10843.4|10840.6|10867.2|10864.4|10794|10791|7548
1656576000000|2022-06-30 08:00:00|10843.6|10839.8|10875.8|10872|10906|10903.2|10755.8|10749|16355
1656579600000|2022-06-30 09:00:00|10876.6|10873.8|10855.6|10851.8|10899.6|10895.8|10822.9|10819.6|9183
1656583200000|2022-06-30 10:00:00|10854.8|10851|10785.4|10781.6|10862|10858.3|10784.9|10781.1|5630
1656586800000|2022-06-30 11:00:00|10786.1|10782.3|10736.9|10733.1|10823.4|10820.1|10730|10727|9402
1656590400000|2022-06-30 12:00:00|10736.7|10733.9|10825.1|10821.3|10846.5|10843.3|10713.9|10710.9|18143
1656594000000|2022-06-30 13:00:00|10826.5|10822.7|10649.1|10645.3|10846.3|10843.3|10636.3|10633.3|43215
1656597600000|2022-06-30 14:00:00|10646.8|10643|10501.1|10497.3|10660.7|10657.1|10408.6|10405.6|58297
1656601200000|2022-06-30 15:00:00|10500.3|10496.5|10602|10598.2|10613.1|10610.3|10431.6|10427.8|36104
1656604800000|2022-06-30 16:00:00|10602.2|10598.4|10607.3|10603.5|10674.4|10671.6|10539.4|10536.4|23200
1656608400000|2022-06-30 17:00:00|10606.3|10602.2|10493.6|10489.8|10607.1|10604.3|10470.8|10467.2|18614
1656612000000|2022-06-30 18:00:00|10493.1|10489.3|10459.6|10455.8|10525.4|10522.6|10440.8|10437.8|29520
1656615600000|2022-06-30 19:00:00|10459.9|10456.1|10481.5|10477.7|10490|10486.2|10434.4|10430.6|5051
1656619200000|2022-06-30 20:00:00|10480.7|10476.9|10487.9|10484.1|10491.9|10488.1|10464.7|10461.6|4152
1656626400000|2022-06-30 22:00:00|10489|10485.2|10474.8|10471|10499.3|10495.1|10461.5|10457.3|976
1656630000000|2022-06-30 23:00:00|10476.1|10472.3|10507.8|10504|10508.9|10505.7|10474.1|10470.3|699
1656633600000|2022-07-01 00:00:00|10507.4|10503.6|10546.2|10542.4|10558|10554.2|10502|10499.2|3507
1656637200000|2022-07-01 01:00:00|10545.2|10541.4|10521.6|10517.8|10547.9|10544.9|10484.1|10480.3|5271
1656640800000|2022-07-01 02:00:00|10521|10517.2|10470.7|10466.9|10551.6|10547.8|10448.9|10445.4|4470
1656644400000|2022-07-01 03:00:00|10469.9|10466.1|10447.5|10443.7|10495.7|10492.9|10434.7|10430.9|4106
1656648000000|2022-07-01 04:00:00|10446.5|10443.4|10425.1|10421.3|10454.5|10450.9|10417.7|10413.7|2143
1656651600000|2022-07-01 05:00:00|10427.1|10422.3|10353.7|10350.9|10446.1|10443|10340.5|10337.1|6236
1656655200000|2022-07-01 06:00:00|10354.4|10350.6|10386.4|10382.6|10424.4|10421.5|10352.7|10348.9|5364
1656658800000|2022-07-01 07:00:00|10385.4|10381.6|10422.1|10418.3|10466.6|10463.3|10358.5|10355.3|8499
1656662400000|2022-07-01 08:00:00|10421.3|10418.5|10582.2|10578.4|10625.3|10622.5|10394.6|10391.8|15315
1656666000000|2022-07-01 09:00:00|10583.2|10579.4|10651.3|10647.5|10673.3|10670.3|10582.8|10579.2|8862
1656669600000|2022-07-01 10:00:00|10652.1|10648.3|10682.7|10679.9|10697.3|10694.5|10607.4|10603.6|8202
1656673200000|2022-07-01 11:00:00|10683|10678.9|10738.3|10735.5|10757.9|10754.6|10636.1|10632.5|12755
1656676800000|2022-07-01 12:00:00|10739.1|10735.3|10704.6|10700.8|10767.7|10764.1|10698.7|10695.9|21104
1656680400000|2022-07-01 13:00:00|10704.8|10701.8|10629.2|10625.4|10744.3|10741.3|10612.1|10608.5|31064
1656684000000|2022-07-01 14:00:00|10628.7|10626.4|10621.8|10619|10662|10658.9|10558.8|10555.7|30759
1656687600000|2022-07-01 15:00:00|10621.6|10618.8|10649.2|10645.4|10686.8|10683.7|10595.7|10592.2|21858
1656691200000|2022-07-01 16:00:00|10649.5|10645.7|10672.2|10668.4|10749.5|10746.7|10649.5|10645.7|19051
1656694800000|2022-07-01 17:00:00|10672|10669.2|10752.1|10748.3|10793.3|10790|10660.4|10656.9|22040
1656698400000|2022-07-01 18:00:00|10751.1|10747.3|10698|10694.2|10776.3|10772.5|10654.4|10650.6|22352
1656702000000|2022-07-01 19:00:00|10698.5|10694.7|10690.8|10687|10708.1|10704.8|10661.9|10658.3|3240
1656705600000|2022-07-01 20:00:00|10691.4|10687.6|10708.2|10704.4|10713.5|10709.7|10679.8|10677|1717
1656453600000|2022-06-28 22:00:00|11091.8|11084|11084|11080.2|11091.8|11088|11064.5|11058.4|678
1656457200000|2022-06-28 23:00:00|11086|11078.2|11078.3|11074.5|11094.9|11091.1|11074.8|11072|670
1656460800000|2022-06-29 00:00:00|11078|11074.2|11090.6|11087.8|11141.1|11137.3|11075.2|11072.2|3623
1656464400000|2022-06-29 01:00:00|11090.5|11087.7|11023.9|11021.1|11094.3|11090.7|11014.8|11011.5|6961
1656468000000|2022-06-29 02:00:00|11024.6|11021.8|11006.3|11003.5|11034.9|11031.1|10986.1|10983.3|4418
1656471600000|2022-06-29 03:00:00|11007.3|11003|10997.3|10993.5|11013.5|11009.7|10969|10965.2|2921
1656475200000|2022-06-29 04:00:00|10998.1|10994.5|11008.9|11005.1|11024.2|11020.5|10996.3|10993.3|1657
1656478800000|2022-06-29 05:00:00|11009.1|11005.3|11027.6|11024.8|11036.6|11032.8|10976.8|10973.5|3941
1656482400000|2022-06-29 06:00:00|11026.4|11023.6|10990.9|10987.1|11069.4|11066.6|10980.6|10977.2|6459
1656486000000|2022-06-29 07:00:00|10989.9|10986.9|11069.1|11065.3|11070|11067.2|10980.7|10976.9|5584
1656489600000|2022-06-29 08:00:00|11068.8|11066|11039.6|11035.8|11096.9|11094.1|11024.6|11021.6|10024
1656493200000|2022-06-29 09:00:00|11041.4|11037.6|11096.6|11093.8|11133.8|11131|11034.4|11030.6|8917
1656496800000|2022-06-29 10:00:00|11097.4|11093.6|11147.3|11143.5|11154.7|11151.1|11093.6|11090.8|6350
1656500400000|2022-06-29 11:00:00|11148.3|11144.5|11203.3|11199.5|11214|11210.2|11140.6|11137.6|10924
1656504000000|2022-06-29 12:00:00|11204.3|11200.5|11258.5|11254.7|11278.7|11275.4|11194.6|11191.8|20332
1656507600000|2022-06-29 13:00:00|11259.3|11256.5|11250.5|11247.7|11266.9|11263.3|11165.4|11162.6|30132
1656511200000|2022-06-29 14:00:00|11251.5|11248.7|11176.3|11172.5|11290.5|11287.5|11130.9|11128.1|33047
1656514800000|2022-06-29 15:00:00|11177.3|11173.5|11094.3|11090.5|11178.1|11174.3|11043.8|11041|30592
1656518400000|2022-06-29 16:00:00|11093.5|11089.7|11067|11064.2|11101.7|11098.3|11007.7|11004.9|20474
1656522000000|2022-06-29 17:00:00|11066|11063.2|10991|10987.2|11069.8|11066.8|10955.4|10952|22835
1656525600000|2022-06-29 18:00:00|10990.4|10986.6|10848.2|10845.4|11004.6|11001.5|10831.9|10826.3|33938
1656529200000|2022-06-29 19:00:00|10849|10846.2|10815.1|10811.3|10853.1|10849.8|10813.1|10809.5|7029
1656532800000|2022-06-29 20:00:00|10814.3|10811.5|10855.6|10851.8|10858.1|10853.5|10811.2|10808.4|3240
1656540000000|2022-06-29 22:00:00|10849.9|10842.1|10858.1|10854.3|10867.6|10864.8|10837.7|10833.5|1406
1656543600000|2022-06-29 23:00:00|10859|10855.2|10864.8|10861|10867.9|10862.7|10846.4|10842.7|725
1656547200000|2022-06-30 00:00:00|10864.6|10860.8|10830.9|10827.1|10867.3|10864.3|10803.5|10800.7|2799
1656550800000|2022-06-30 01:00:00|10830.1|10827.3|10885.6|10881.8|10904.8|10901.6|10809.7|10805.9|6738
1656554400000|2022-06-30 02:00:00|10886.4|10882.8|10929|10926.2|10936.6|10933.3|10874|10870.2|3570
1656558000000|2022-06-30 03:00:00|10930|10925.4|10888.9|10885.1|10933.4|10930.6|10876.6|10872.8|2581
1656561600000|2022-06-30 04:00:00|10889.7|10885.9|10866.1|10862.3|10901.6|10898.8|10866.1|10862.3|1512
1656565200000|2022-06-30 05:00:00|10865.1|10860.3|10889|10885.2|10913.8|10910.2|10846.5|10841.7|4060
1656568800000|2022-06-30 06:00:00|10888.4|10884.6|10821|10817.2|10901|10897.2|10815.4|10811.8|4131
1656572400000|2022-06-30 07:00:00|10821.6|10817.8|10843.4|10840.6|10867.2|10864.4|10794|10791|7548
1656576000000|2022-06-30 08:00:00|10843.6|10839.8|10875.8|10872|10906|10903.2|10755.8|10749|16355
1656579600000|2022-06-30 09:00:00|10876.6|10873.8|10855.6|10851.8|10899.6|10895.8|10822.9|10819.6|9183
1656583200000|2022-06-30 10:00:00|10854.8|10851|10785.4|10781.6|10862|10858.3|10784.9|10781.1|5630
1656586800000|2022-06-30 11:00:00|10786.1|10782.3|10736.9|10733.1|10823.4|10820.1|10730|10727|9402
1656590400000|2022-06-30 12:00:00|10736.7|10733.9|10825.1|10821.3|10846.5|10843.3|10713.9|10710.9|18143
1656594000000|2022-06-30 13:00:00|10826.5|10822.7|10649.1|10645.3|10846.3|10843.3|10636.3|10633.3|43215
1656597600000|2022-06-30 14:00:00|10646.8|10643|10501.1|10497.3|10660.7|10657.1|10408.6|10405.6|58297
1656601200000|2022-06-30 15:00:00|10500.3|10496.5|10602|10598.2|10613.1|10610.3|10431.6|10427.8|36104
1656604800000|2022-06-30 16:00:00|10602.2|10598.4|10607.3|10603.5|10674.4|10671.6|10539.4|10536.4|23200
1656608400000|2022-06-30 17:00:00|10606.3|10602.2|10493.6|10489.8|10607.1|10604.3|10470.8|10467.2|18614
1656612000000|2022-06-30 18:00:00|10493.1|10489.3|10459.6|10455.8|10525.4|10522.6|10440.8|10437.8|29520
1656615600000|2022-06-30 19:00:00|10459.9|10456.1|10481.5|10477.7|10490|10486.2|10434.4|10430.6|5051
1656619200000|2022-06-30 20:00:00|10480.7|10476.9|10487.9|10484.1|10491.9|10488.1|10464.7|10461.6|4152
1656626400000|2022-06-30 22:00:00|10489|10485.2|10474.8|10471|10499.3|10495.1|10461.5|10457.3|976
1656630000000|2022-06-30 23:00:00|10476.1|10472.3|10507.8|10504|10508.9|10505.7|10474.1|10470.3|699
1656633600000|2022-07-01 00:00:00|10507.4|10503.6|10546.2|10542.4|10558|10554.2|10502|10499.2|3507
1656637200000|2022-07-01 01:00:00|10545.2|10541.4|10521.6|10517.8|10547.9|10544.9|10484.1|10480.3|5271
1656640800000|2022-07-01 02:00:00|10521|10517.2|10470.7|10466.9|10551.6|10547.8|10448.9|10445.4|4470
1656644400000|2022-07-01 03:00:00|10469.9|10466.1|10447.5|10443.7|10495.7|10492.9|10434.7|10430.9|4106
1656648000000|2022-07-01 04:00:00|10446.5|10443.4|10425.1|10421.3|10454.5|10450.9|10417.7|10413.7|2143
1656651600000|2022-07-01 05:00:00|10427.1|10422.3|10353.7|10350.9|10446.1|10443|10340.5|10337.1|6236
1656655200000|2022-07-01 06:00:00|10354.4|10350.6|10386.4|10382.6|10424.4|10421.5|10352.7|10348.9|5364
1656658800000|2022-07-01 07:00:00|10385.4|10381.6|10422.1|10418.3|10466.6|10463.3|10358.5|10355.3|8499
1656662400000|2022-07-01 08:00:00|10421.3|10418.5|10582.2|10578.4|10625.3|10622.5|10394.6|10391.8|15315
1656666000000|2022-07-01 09:00:00|10583.2|10579.4|10651.3|10647.5|10673.3|10670.3|10582.8|10579.2|8862
1656669600000|2022-07-01 10:00:00|10652.1|10648.3|10682.7|10679.9|10697.3|10694.5|10607.4|10603.6|8202
1656673200000|2022-07-01 11:00:00|10683|10678.9|10738.3|10735.5|10757.9|10754.6|10636.1|10632.5|12755
1656676800000|2022-07-01 12:00:00|10739.1|10735.3|10704.6|10700.8|10767.7|10764.1|10698.7|10695.9|21104
1656680400000|2022-07-01 13:00:00|10704.8|10701.8|10629.2|10625.4|10744.3|10741.3|10612.1|10608.5|31064
1656684000000|2022-07-01 14:00:00|10628.7|10626.4|10621.8|10619|10662|10658.9|10558.8|10555.7|30759
1656687600000|2022-07-01 15:00:00|10621.6|10618.8|10649.2|10645.4|10686.8|10683.7|10595.7|10592.2|21858
1656691200000|2022-07-01 16:00:00|10649.5|10645.7|10672.2|10668.4|10749.5|10746.7|10649.5|10645.7|19051
1656694800000|2022-07-01 17:00:00|10672|10669.2|10752.1|10748.3|10793.3|10790|10660.4|10656.9|22040
1656698400000|2022-07-01 18:00:00|10751.1|10747.3|10698|10694.2|10776.3|10772.5|10654.4|10650.6|22352
1656702000000|2022-07-01 19:00:00|10698.5|10694.7|10690.8|10687|10708.1|10704.8|10661.9|10658.3|3240
1656705600000|2022-07-01 20:00:00|10691.4|10687.6|10708.5|10704.7|10713.5|10709.7|10679.8|10677|1717
1656885600000|2022-07-03 22:00:00|10726.6|10718.8|10685|10681.2|10726.6|10718.8|10660.6|10657.8|1271
1656889200000|2022-07-03 23:00:00|10685.2|10681.4|10658.3|10654.5|10699.3|10696.5|10655.4|10651.6|856
1656892800000|2022-07-04 00:00:00|10658.6|10654.8|10620.3|10616.5|10675.6|10672.8|10610|10607.2|1971
1656896400000|2022-07-04 01:00:00|10620.5|10616.7|10651.6|10647.8|10658.1|10654.6|10566.3|10562.7|5150
1656900000000|2022-07-04 02:00:00|10651.4|10648.6|10647|10644.2|10677.6|10674|10635.3|10631.8|2925
1656903600000|2022-07-04 03:00:00|10646.7|10643.9|10660.6|10656.8|10682.3|10679.1|10646.7|10643.9|1761
1656907200000|2022-07-04 04:00:00|10662|10658.2|10677|10673.2|10678.3|10674.9|10649.6|10646.1|920
1656910800000|2022-07-04 05:00:00|10676.7|10673.9|10728.6|10724.8|10738|10734.4|10664.9|10661.6|3229
1656914400000|2022-07-04 06:00:00|10728.8|10726|10710.2|10706.4|10745.8|10742.7|10697.5|10694.4|3273
1656918000000|2022-07-04 07:00:00|10709.9|10707.1|10683.8|10680|10714.5|10711.4|10666|10662.4|4026
1656921600000|2022-07-04 08:00:00|10685.1|10681.3|10610.4|10607.6|10686.8|10684|10572.1|10569.3|7824
1656925200000|2022-07-04 09:00:00|10610.2|10607.4|10641.5|10637.7|10655.3|10652|10568.3|10565.2|4954
1656928800000|2022-07-04 10:00:00|10641.2|10638.4|10698.3|10695.5|10710.8|10707.7|10622.4|10619.4|3754
1656932400000|2022-07-04 11:00:00|10698.6|10694.8|10766.4|10762.6|10779.2|10775.4|10698.1|10694.8|5970
1656936000000|2022-07-04 12:00:00|10765.6|10762.8|10820.1|10817.3|10833.9|10830.8|10757.6|10754.1|8118
1656939600000|2022-07-04 13:00:00|10820.2|10816.3|10803.8|10800|10852.9|10849.8|10776.3|10773.2|10602
1656943200000|2022-07-04 14:00:00|10803.5|10799.7|10869.9|10866.1|10903.3|10900|10801.5|10798.4|13649
1656946800000|2022-07-04 15:00:00|10871.4|10867.6|10871.9|10868.1|10884.4|10881.1|10848.9|10845.4|7768
1656950400000|2022-07-04 16:00:00|10872.2|10868.4|10858|10855.2|10904.6|10901.6|10854.7|10849.9|4256
1656954000000|2022-07-04 17:00:00|10858.3|10855.5|10867.3|10859.5|10889.1|10884|10836.3|10832.5|1536
1656957600000|2022-07-04 18:00:00|10864.2|10861.4|10884.1|10876.3|10886.9|10879.1|10861.5|10856.7|650
1656972000000|2022-07-04 22:00:00|10879.7|10871.9|10877.1|10873.3|10888.9|10885.8|10867.7|10861.7|835
1656975600000|2022-07-04 23:00:00|10876.9|10873.1|10865.4|10861.6|10889.4|10886.3|10863.8|10860.4|825
1656979200000|2022-07-05 00:00:00|10865|10861.2|10885.3|10881.5|10889.3|10886.2|10828.7|10825.6|3031
1656982800000|2022-07-05 01:00:00|10885.6|10881.8|10960.5|10957.7|10967.2|10964|10885.3|10881.8|6741
1656986400000|2022-07-05 02:00:00|10961.2|10957.4|10851.9|10849.1|10964.8|10961.4|10841.3|10838.2|4402
1656990000000|2022-07-05 03:00:00|10852.2|10849.4|10838.2|10834.4|10861.1|10858|10815.3|10811.5|2816
1656993600000|2022-07-05 04:00:00|10838.5|10834.7|10862.1|10859.3|10866.6|10863.5|10834.4|10831.6|1191
1656997200000|2022-07-05 05:00:00|10863.3|10859.5|10836.4|10832.6|10880.3|10877|10813.8|10810|2732
1657000800000|2022-07-05 06:00:00|10836.7|10832.9|10789.7|10786.9|10848.9|10845.8|10777.9|10774.8|4450
1657004400000|2022-07-05 07:00:00|10789.4|10786.6|10858.6|10854.8|10863.6|10860.5|10780.9|10777.8|6977
1657008000000|2022-07-05 08:00:00|10858.3|10854.5|10789.5|10785.7|10875.1|10872|10783.5|10780.2|10382
1657011600000|2022-07-05 09:00:00|10790.5|10786.7|10689.7|10685.9|10793.5|10789.7|10645.2|10641.4|13261
1657015200000|2022-07-05 10:00:00|10688.7|10686.6|10640.9|10637.1|10715.5|10712|10607.3|10604.3|9034
1657018800000|2022-07-05 11:00:00|10640.4|10638.1|10649.5|10645.7|10655.4|10651.6|10612.3|10609|7841
1657022400000|2022-07-05 12:00:00|10648.8|10646|10639.4|10635.6|10717.4|10714.3|10625.6|10622.1|13240
1657026000000|2022-07-05 13:00:00|10638.7|10635.9|10147.9|10144.1|10638.8|10636|10060.2|10057.1|84848
1657029600000|2022-07-05 14:00:00|10147.7|10143.9|9957.2|9953.4|10227.6|10224.8|9940.2|9937.1|54310
1657033200000|2022-07-05 15:00:00|9958.9|9956.1|9806.5|9802.7|9973.4|9970.1|9673.3|9669.7|73878
1657036800000|2022-07-05 16:00:00|9806.3|9802.5|9668.7|9665.9|9837.1|9834|9661.1|9658.3|36703
1657040400000|2022-07-05 17:00:00|9669|9665.2|9609.3|9605.5|9690.9|9688|9579.1|9576|37545
1657044000000|2022-07-05 18:00:00|9610.7|9606.9|9741.6|9738.8|9820.6|9817.1|9603.3|9599.7|38060
1657047600000|2022-07-05 19:00:00|9741.2|9738.4|9783.5|9779.7|9826.1|9823|9735.6|9731.8|9852
1657051200000|2022-07-05 20:00:00|9783|9779.2|9785.8|9782|9802.5|9799.4|9783|9779.2|2677
1657058400000|2022-07-05 22:00:00|9920.6|9917.8|9897.6|9893.8|9943.2|9937.9|9856.7|9851|4542
1657062000000|2022-07-05 23:00:00|9896.6|9893.5|9941.3|9937.5|9944|9940.2|9895.9|9892.8|1996
1657065600000|2022-07-06 00:00:00|9941.5|9937.7|9958.3|9954.5|10038.4|10035.1|9941.5|9936.1|8365
1657069200000|2022-07-06 01:00:00|9958.6|9954.8|9826.8|9824|9996.5|9992.7|9812.4|9808.9|10794
1657072800000|2022-07-06 02:00:00|9827.9|9824.1|9795.1|9791.3|9877|9874.2|9792.3|9789.5|6919
1657076400000|2022-07-06 03:00:00|9794.8|9792|9830.2|9826.4|9853|9849.2|9776.8|9774|4847
1657080000000|2022-07-06 04:00:00|9830.9|9827.4|9869.9|9867.1|9874.2|9871.1|9807|9803.9|2816
1657083600000|2022-07-06 05:00:00|9870.9|9868.1|9764.3|9760.5|9886.5|9883.4|9730.9|9727.8|8552
1657087200000|2022-07-06 06:00:00|9763.7|9759.9|9922.4|9918.6|9925.2|9922.3|9763.3|9759.5|9312
1657090800000|2022-07-06 07:00:00|9922.1|9918.3|9950.1|9946.3|9985.9|9982.5|9893.7|9889.9|13225
1657094400000|2022-07-06 08:00:00|9950.2|9947.4|9915.4|9911.6|9956.3|9952.6|9848.9|9845.4|11882
1657098000000|2022-07-06 09:00:00|9914.9|9911.1|9841.2|9837.4|9932|9928.9|9795.2|9791.4|10978
1657101600000|2022-07-06 10:00:00|9840.9|9837.1|9817.5|9813.7|9849.3|9845.5|9784.7|9780.9|8451
1657105200000|2022-07-06 11:00:00|9816.8|9814|9857.5|9854.7|9858.5|9855|9808.3|9805.2|6649
1657108800000|2022-07-06 12:00:00|9857.8|9855|9836.1|9832.3|9888.1|9885|9812.6|9808.8|16470
1657112400000|2022-07-06 13:00:00|9835.8|9832|9602|9598.2|9859.3|9855.6|9572.7|9569.9|52965
1657116000000|2022-07-06 14:00:00|9601.8|9598|9449.1|9445.3|9655.8|9652.7|9333.6|9330.3|57747
1657119600000|2022-07-06 15:00:00|9448.1|9444.3|9429.8|9427|9535.3|9531.5|9340.6|9336.8|44894
1657123200000|2022-07-06 16:00:00|9430.8|9428|9469.3|9466.5|9533.3|9529.8|9386.2|9383.1|29860
1657126800000|2022-07-06 17:00:00|9468.3|9465.5|9606.2|9603.4|9642|9638.6|9466.3|9462.8|35577
1657130400000|2022-07-06 18:00:00|9608.4|9604.6|9651.2|9647.4|9666.3|9663.1|9559.2|9555.4|33753
1657134000000|2022-07-06 19:00:00|9651.6|9647.8|9642.9|9639.1|9661.5|9657.7|9612.1|9608.3|6411
1657137600000|2022-07-06 20:00:00|9643.3|9639.5|9590.9|9587.1|9649.5|9645.4|9565.7|9561.1|4437
1657144800000|2022-07-06 22:00:00|9601.7|9597.9|9599.9|9596.1|9630.9|9624.9|9583.7|9578.4|1382
1657148400000|2022-07-06 23:00:00|9599.2|9596.4|9602.1|9598.3|9612.5|9608.7|9595.6|9591.8|574
1657152000000|2022-07-07 00:00:00|9601.9|9598.1|9596.2|9592.4|9625.8|9623|9512.3|9508.5|5632
1657155600000|2022-07-07 01:00:00|9593.9|9590.1|9498.4|9494.6|9619.2|9614.1|9434.8|9431|8270
1657159200000|2022-07-07 02:00:00|9498.2|9494.4|9615.6|9611.8|9633.6|9630.5|9497.8|9494.4|5626
1657162800000|2022-07-07 03:00:00|9614.6|9610.8|9682.9|9679.1|9716.5|9712.7|9598.3|9594.8|6659
1657166400000|2022-07-07 04:00:00|9682.5|9678.7|9657.8|9654|9694.2|9691.1|9653.1|9649.3|2111
1657170000000|2022-07-07 05:00:00|9658.5|9654.7|9656.7|9652.9|9718|9714.2|9635.7|9631.9|4363
1657173600000|2022-07-07 06:00:00|9658.2|9654.4|9574.2|9571.4|9667.7|9663.9|9565.9|9562.1|6352
1657177200000|2022-07-07 07:00:00|9574.5|9570.7|9675.7|9671.9|9694.6|9691.4|9568.2|9564.7|11560
1657180800000|2022-07-07 08:00:00|9675|9672.2|9634.3|9630.5|9695.3|9692.5|9575.3|9572.2|12785
1657184400000|2022-07-07 09:00:00|9635|9631.2|9706.7|9702.9|9731.2|9727.9|9590.8|9587|12884
1657188000000|2022-07-07 10:00:00|9706.4|9703.6|9695.3|9691.5|9727.6|9724.4|9659.7|9656.2|7064
1657191600000|2022-07-07 11:00:00|9695.7|9691.9|9736.9|9734.1|9744|9740.5|9675.9|9673.1|9427
1657195200000|2022-07-07 12:00:00|9737.9|9733.1|9737.2|9734.4|9758.6|9755.3|9700.1|9695.9|16735
1657198800000|2022-07-07 13:00:00|9736.9|9734.1|10120.1|10116.3|10136.8|10134|9729.6|9725.8|61690
1657202400000|2022-07-07 14:00:00|10119.1|10115.3|10100|10096.2|10184|10180.9|10048.4|10045.1|37433
1657206000000|2022-07-07 15:00:00|10100.8|10093|10175.6|10171.8|10209.6|10205.8|10041.6|10035.8|37425
1657209600000|2022-07-07 16:00:00|10176|10172.8|10141.3|10138.5|10209.4|10206.2|10114.7|10111.6|22812
1657213200000|2022-07-07 17:00:00|10141|10138.2|10111.1|10107.3|10177.5|10174.7|10087|10083.7|19125
1657216800000|2022-07-07 18:00:00|10110.8|10107|10073.6|10069.8|10127.8|10124.5|10034.9|10032.1|30517
1657220400000|2022-07-07 19:00:00|10072.3|10068.5|10006.5|10002.7|10074.4|10071.3|10002.2|9998.7|6232
1657224000000|2022-07-07 20:00:00|10006.2|10002.4|9992|9989.2|10011.7|10008.2|9982.8|9979.3|3098
1657231200000|2022-07-07 22:00:00|10013.3|10005.5|10020.8|10017|10039.6|10036.4|10005.3|10000|1244
1657234800000|2022-07-07 23:00:00|10020.1|10017.3|10061.3|10057.5|10063|10059.5|10002.9|9999.8|1209
1657238400000|2022-07-08 00:00:00|10061.2|10057.4|10043.5|10039.7|10070.8|10067|9983|9979.5|3008
1657242000000|2022-07-08 01:00:00|10043.2|10040.4|9986|9982.2|10082.9|10078.7|9961.1|9957.6|6252
1657245600000|2022-07-08 02:00:00|9985|9981.9|10002.6|9998.8|10057.1|10054|9972|9968.5|4221
1657249200000|2022-07-08 03:00:00|10001.9|9999.1|10045.8|10042|10060|10056.5|9983.2|9980.1|3765
1657252800000|2022-07-08 04:00:00|10045.5|10041.7|10085.8|10082|10160.8|10157.5|10037.2|10033.5|6807
1657256400000|2022-07-08 05:00:00|10085.4|10081.6|10049.7|10045.9|10126.2|10123.4|10040.7|10036.9|4119
1657260000000|2022-07-08 06:00:00|10049.5|10045.7|10034.2|10031.4|10089.1|10085.3|10026.6|10023.8|4727
1657263600000|2022-07-08 07:00:00|10034.6|10030.8|10028.2|10024.4|10044.7|10041.6|9971.2|9967.4|10376
1657267200000|2022-07-08 08:00:00|10029.5|10025.7|9985.8|9982|10060.3|10056.8|9957.2|9953.4|10988
1657270800000|2022-07-08 09:00:00|9985.4|9982.6|10012|10008.2|10052.8|10049.7|9945.4|9941.6|7451
1657274400000|2022-07-08 10:00:00|10011|10007.9|10027.2|10023.4|10120.5|10117.7|9996|9992.8|8979
1657278000000|2022-07-08 11:00:00|10027.9|10024.1|10049.8|10046|10088.7|10085.3|10019.2|10016.4|6468
1657281600000|2022-07-08 12:00:00|10049.2|10046.4|10120|10116.2|10123.7|10119.9|9964.3|9959.9|16956
1657285200000|2022-07-08 13:00:00|10121|10118.2|10064.9|10061.1|10287.4|10284.6|10061.3|10057.8|46733
1657288800000|2022-07-08 14:00:00|10065.6|10061.8|10204.1|10200.3|10223.9|10220.5|10035.9|10032.1|27335
1657292400000|2022-07-08 15:00:00|10204.5|10201.7|10264.7|10261.9|10266|10262.6|10108.8|10105.7|26577
1657296000000|2022-07-08 16:00:00|10265.4|10261.6|10240|10237.2|10284.9|10281.8|10206.8|10203.6|18434
1657299600000|2022-07-08 17:00:00|10240.6|10236.8|10244.6|10241.8|10302.8|10299.5|10209.3|10204.2|13693
1657303200000|2022-07-08 18:00:00|10244.9|10242.1|10271.1|10267.3|10293.2|10289.8|10181.9|10178.1|34725
1657306800000|2022-07-08 19:00:00|10270.1|10266.8|10239.8|10236|10278.8|10275.3|10229.2|10226.1|5748
1657310400000|2022-07-08 20:00:00|10239.5|10235.7|10264.1|10260.3|10270.6|10267.8|10238.5|10235.7|2903
1657490400000|2022-07-10 22:00:00|10202.1|10194.3|10189|10185.2|10217.7|10209.9|10147.5|10142.2|3289
1657494000000|2022-07-10 23:00:00|10188.7|10185.9|10213.1|10210.3|10232.7|10228.9|10184|10181.1|1530
1657497600000|2022-07-11 00:00:00|10214.1|10211.3|10247|10243.2|10276.6|10273.1|10198.5|10195.3|4343
1657501200000|2022-07-11 01:00:00|10247.1|10243.3|10167.5|10163.7|10260.4|10256.6|10124.7|10121.5|9583
1657504800000|2022-07-11 02:00:00|10167.8|10164|10139.2|10136.4|10189.6|10185.9|10130.2|10126.9|4105
1657508400000|2022-07-11 03:00:00|10140.2|10135.4|10174.8|10171|10179.6|10176.1|10133.2|10129.4|2362
1657512000000|2022-07-11 04:00:00|10174.7|10171.9|10165|10161.2|10185.8|10182.4|10151.9|10148.7|1716
1657515600000|2022-07-11 05:00:00|10164.9|10161.1|10103.9|10100.1|10170.5|10166.7|10101.9|10098.5|5379
1657519200000|2022-07-11 06:00:00|10103.6|10099.8|10070.8|10068|10119.2|10116.4|10057.1|10053.3|6528
1657522800000|2022-07-11 07:00:00|10071.2|10067.4|9965.1|9961.3|10115.1|10111.3|9961.1|9957.3|10062
1657526400000|2022-07-11 08:00:00|9965.7|9961.9|10065.5|10061.7|10072.5|10068.7|9936.8|9933.1|10205
1657530000000|2022-07-11 09:00:00|10064.8|10062|10001.6|9997.8|10158.3|10154.9|9972.3|9968.5|12776
1657533600000|2022-07-11 10:00:00|10000|9996.2|10020|10017.2|10048.8|10045|9980.9|9977|5754
1657537200000|2022-07-11 11:00:00|10019|10016.2|9974.2|9970.4|10044.7|10040.9|9946|9943.2|7618
1657540800000|2022-07-11 12:00:00|9974.3|9970.5|9897.3|9893.5|10006.5|10003.2|9866.5|9863|17605
1657544400000|2022-07-11 13:00:00|9897|9893.2|10054.2|10050.4|10128.3|10125|9878.9|9875.7|40903
1657548000000|2022-07-11 14:00:00|10054.6|10050.8|9998.3|9994.5|10077.8|10074|9949|9945.8|28330
1657551600000|2022-07-11 15:00:00|9997.2|9994.4|10141.4|10138.6|10174|10170.8|9983.5|9980.1|24900
1657555200000|2022-07-11 16:00:00|10142|10138.2|10151.5|10147.7|10181.4|10178.1|10096.7|10093.9|16826
1657558800000|2022-07-11 17:00:00|10151.8|10149|10158.4|10155.6|10218.9|10215.7|10134.1|10130.6|19093
1657562400000|2022-07-11 18:00:00|10158.8|10155|10149.6|10146.8|10213|10209.9|10106.8|10103|30728
1657566000000|2022-07-11 19:00:00|10149.8|10147|10124.3|10120.5|10169.4|10165.9|10122.3|10119.1|5163
1657569600000|2022-07-11 20:00:00|10124.5|10120.7|10121.1|10117.3|10143.4|10140.1|10105.5|10101.7|1734
1657576800000|2022-07-11 22:00:00|10121.9|10114.1|10061.9|10058.1|10121.9|10117.1|10051.9|10048.7|1757
1657580400000|2022-07-11 23:00:00|10061.7|10057.9|10093.7|10089.9|10100.3|10097.4|10045.8|10042|1249
1657584000000|2022-07-12 00:00:00|10093.1|10090.3|10029.1|10025.3|10109.9|10106.1|10014.8|10011.4|3405
1657587600000|2022-07-12 01:00:00|10029.3|10025.5|10105.9|10102.1|10107.5|10104.3|9995|9991.2|7465
1657591200000|2022-07-12 02:00:00|10105.5|10101.7|10043|10039.2|10115.5|10112.3|10024|10020.8|4274
1657594800000|2022-07-12 03:00:00|10043.1|10039.3|10033.2|10029.4|10052|10048.2|10007.9|10004.7|2388
1657598400000|2022-07-12 04:00:00|10033.6|10029.8|10007.4|10004.6|10033.6|10030.4|10000.9|9996.9|1187
1657602000000|2022-07-12 05:00:00|10007.8|10004|9983.8|9980|10008.2|10005|9962.3|9958.9|3993
1657605600000|2022-07-12 06:00:00|9982.8|9979|9960.5|9956.7|10005.2|10001.8|9943.1|9939.3|4344
1657609200000|2022-07-12 07:00:00|9959.9|9956.1|9949.9|9946.1|9978.7|9974.9|9907.8|9904.4|9693
1657612800000|2022-07-12 08:00:00|9949.3|9946.5|9936.7|9933.9|9959.9|9956.7|9889.3|9885.5|7918
1657616400000|2022-07-12 09:00:00|9937.1|9933.3|9930.4|9926.6|9958.1|9954.3|9885.2|9882|6400
1657620000000|2022-07-12 10:00:00|9929.8|9926|9722.8|9719|9943.1|9939.5|9653.6|9649.8|15219
1657623600000|2022-07-12 11:00:00|9723.2|9719.4|9730.4|9726.6|9772.8|9769.6|9619|9615.6|19803
1657627200000|2022-07-12 12:00:00|9730.2|9727.4|9739.6|9735.8|9767.2|9763.9|9683.1|9679.8|16852
1657630800000|2022-07-12 13:00:00|9738.6|9734.8|9551.9|9548.1|9779.6|9775.8|9522.3|9519|52146
1657634400000|2022-07-12 14:00:00|9552.3|9549.5|9452.5|9448.7|9552.8|9549.5|9423.4|9416.9|42998
1657638000000|2022-07-12 15:00:00|9455.1|9452.3|9443.2|9439.4|9513.4|9510|9409.3|9406|31056
1657641600000|2022-07-12 16:00:00|9443.6|9439.8|9383.7|9380.9|9469.3|9466.5|9383.7|9379.9|24975
1657645200000|2022-07-12 17:00:00|9385.1|9381.3|9433.1|9429.3|9447.7|9444.5|9378.1|9374.8|20423
1657648800000|2022-07-12 18:00:00|9431.8|9429|9354.6|9351.8|9440.8|9437.6|9337.6|9334.3|40849
1657652400000|2022-07-12 19:00:00|9354.4|9351.6|9363.7|9359.9|9369|9365.6|9333.2|9329.4|6078
1657656000000|2022-07-12 20:00:00|9364.1|9360.3|9357.6|9349.8|9384.5|9378.8|9336.3|9330.2|4302
1657663200000|2022-07-12 22:00:00|9373.4|9369.6|9363.9|9361.1|9382.4|9379|9339|9335.1|1401
1657666800000|2022-07-12 23:00:00|9364.3|9360.5|9232.3|9228.5|9369.3|9366.1|9158.6|9155.8|6110
1657670400000|2022-07-13 00:00:00|9232.4|9229.6|9272.1|9268.3|9340.2|9336.4|9232.4|9229.6|5903
1657674000000|2022-07-13 01:00:00|9271.7|9267.9|9354.3|9350.5|9390.7|9386.9|9258.5|9255.7|7939
1657677600000|2022-07-13 02:00:00|9356.2|9351.5|9395.3|9391.5|9413.4|9409.6|9346.3|9342.5|4913
1657681200000|2022-07-13 03:00:00|9394.9|9391.1|9373.5|9369.7|9413|9409.6|9368.1|9364.5|2462
1657684800000|2022-07-13 04:00:00|9374.5|9370.7|9363.4|9359.6|9376.9|9373.1|9347.8|9344.4|1959
1657688400000|2022-07-13 05:00:00|9363.8|9360|9346.3|9342.5|9408.9|9405.8|9342.5|9339.1|3467
1657692000000|2022-07-13 06:00:00|9346.1|9342.3|9504|9500.2|9528.7|9524.9|9330|9326.7|9468
1657695600000|2022-07-13 07:00:00|9503.4|9500.6|9453.6|9449.8|9516.8|9513|9434.4|9431.2|7944
1657699200000|2022-07-13 08:00:00|9453.8|9450|9522.3|9518.5|9528.7|9525.9|9440|9436.3|7433
1657702800000|2022-07-13 09:00:00|9522.5|9518.7|9442.3|9438.5|9523.3|9520.5|9436.9|9433.5|5549
1657706400000|2022-07-13 10:00:00|9442.8|9439.5|9442.4|9438.6|9465.4|9461.6|9415.5|9412.2|4863
1657710000000|2022-07-13 11:00:00|9442|9438.2|9425.3|9421.5|9490.3|9487.1|9402.5|9398.7|10846
1657713600000|2022-07-13 12:00:00|9425.1|9421.3|9331.1|9327.3|9463.7|9457.8|9251.1|9247.8|28838
1657717200000|2022-07-13 13:00:00|9331.7|9327.9|9424|9420.2|9469.7|9466.5|9310.7|9307.9|42542
1657720800000|2022-07-13 14:00:00|9423.2|9419.4|9488.8|9486|9518.4|9514.6|9272.4|9267|33471
1657724400000|2022-07-13 15:00:00|9489.4|9485.6|9346.8|9343|9579.1|9575.3|9341.8|9338.6|34143
1657728000000|2022-07-13 16:00:00|9346.4|9342.6|9387|9384.2|9399|9396.2|9310.6|9305.4|20629
1657731600000|2022-07-13 17:00:00|9387.4|9383.6|9458.8|9455|9458.8|9455.4|9347|9344.2|15428
1657735200000|2022-07-13 18:00:00|9458.2|9455.4|9448.5|9444.7|9460.6|9456.8|9374.9|9371.1|29454
1657738800000|2022-07-13 19:00:00|9448.7|9444.9|9374|9370.2|9449.1|9445.3|9363.5|9360.3|3451
1657742400000|2022-07-13 20:00:00|9374.2|9370.4|9433.4|9429.6|9449.3|9446.1|9362.5|9359.2|2193
1657749600000|2022-07-13 22:00:00|9426.7|9418.9|9394.4|9390.6|9441.7|9433.9|9390.4|9385.4|951
1657753200000|2022-07-13 23:00:00|9394|9390.2|9381|9377.2|9402.9|9399.7|9351.1|9347.3|900
1657756800000|2022-07-14 00:00:00|9381.1|9377.3|9369.3|9365.5|9407.1|9403.3|9368.9|9365.5|1836
1657760400000|2022-07-14 01:00:00|9370.4|9366.6|9414.7|9410.9|9449.3|9445.9|9340.3|9337.5|5377
1657764000000|2022-07-14 02:00:00|9414.8|9411|9455.4|9451.6|9475.7|9472.4|9410.5|9407.1|3648
1657767600000|2022-07-14 03:00:00|9455.5|9451.7|9471.6|9467.8|9488.6|9485.2|9455.5|9451.7|2228
1657771200000|2022-07-14 04:00:00|9472.6|9468.8|9474.3|9470.5|9479.6|9476.8|9461.5|9457.7|773
1657774800000|2022-07-14 05:00:00|9473.9|9471.1|9408|9404.2|9481.1|9477.5|9395.4|9391.6|2716
1657778400000|2022-07-14 06:00:00|9408.9|9405.1|9376.1|9372.3|9423.4|9420.2|9370.2|9367.3|4493
1657782000000|2022-07-14 07:00:00|9376.5|9372.7|9355.2|9351.4|9389.5|9386.2|9303.9|9300.6|7963
1657785600000|2022-07-14 08:00:00|9356.2|9352.4|9169|9165.2|9356.2|9352.9|9142.3|9139.5|14674
1657789200000|2022-07-14 09:00:00|9168|9164.1|9199.4|9195.6|9201.4|9197.6|9138.4|9135|8279
1657792800000|2022-07-14 10:00:00|9199|9196.2|9169.8|9167|9216.6|9213.3|9120.8|9117|8092
1657796400000|2022-07-14 11:00:00|9170.2|9166.4|9216.7|9212.9|9244.4|9240.6|9124.8|9121.1|10096
1657800000000|2022-07-14 12:00:00|9217.2|9213.9|9300.4|9296.6|9316.4|9313.2|9168.6|9165.2|13978
1657803600000|2022-07-14 13:00:00|9300|9296.2|8978.4|8974.6|9305.8|9302.5|8856.4|8853|53798
1657807200000|2022-07-14 14:00:00|8978.2|8974.4|9088.1|9084.3|9124.7|9121.9|8889.7|8886.3|44778
1657810800000|2022-07-14 15:00:00|9087.5|9084.7|9199.8|9197|9212.8|9209.5|9074.8|9071.3|33791
1657814400000|2022-07-14 16:00:00|9200.2|9196.4|9210.5|9206.7|9263.9|9260.2|9155.4|9152.6|31989
1657818000000|2022-07-14 17:00:00|9210.1|9207.3|9275.6|9271.8|9306.5|9303.3|9203.9|9201.1|16568
1657821600000|2022-07-14 18:00:00|9275|9272.2|9399.4|9395.6|9426.8|9423.4|9258.9|9255.6|41059
1657825200000|2022-07-14 19:00:00|9398.8|9395|9369.6|9365.8|9399.9|9397.1|9354.9|9351.6|5392
1657828800000|2022-07-14 20:00:00|9369.5|9365.7|9392.9|9389.1|9408.5|9404.7|9365.5|9362.2|2764
1657836000000|2022-07-14 22:00:00|9385.7|9377.9|9391|9387.2|9394.1|9390.8|9360.1|9354.4|859
1657839600000|2022-07-14 23:00:00|9390.6|9387.8|9409.1|9405.3|9415.8|9411.4|9367.6|9364.2|865
1657843200000|2022-07-15 00:00:00|9408.7|9404.9|9362.9|9359.1|9420.7|9416.9|9360|9356.8|2233
1657846800000|2022-07-15 01:00:00|9362.5|9358.7|9383.3|9379.5|9395|9391.2|9315.5|9311.7|5020
1657850400000|2022-07-15 02:00:00|9382.8|9380|9411.2|9407.4|9440.4|9437|9360.3|9356.9|3914
1657854000000|2022-07-15 03:00:00|9410.7|9406.9|9399.8|9396|9418.7|9414.9|9373|9369.4|2292
1657857600000|2022-07-15 04:00:00|9399.4|9396.6|9379.9|9377.1|9402|9399.2|9377.4|9373.6|935
1657861200000|2022-07-15 05:00:00|9380.3|9376.1|9374.7|9370.9|9400.3|9396.5|9352.4|9348.6|2997
1657864800000|2022-07-15 06:00:00|9376.4|9368.6|9295.5|9291.7|9394.7|9390.9|9289.5|9285.7|4211
1657868400000|2022-07-15 07:00:00|9296|9292.2|9284|9280.2|9368.9|9365.1|9247.3|9243.9|8118
1657872000000|2022-07-15 08:00:00|9283.5|9280.7|9348.9|9345.1|9357.5|9353.8|9198.6|9194.8|11175
1657875600000|2022-07-15 09:00:00|9349|9345.2|9324.1|9320.3|9372.7|9369.3|9304.6|9301.7|7204
1657879200000|2022-07-15 10:00:00|9322.6|9318.8|9484.4|9480.6|9536|9532.8|9307.5|9304|9662
1657882800000|2022-07-15 11:00:00|9483.8|9480|9448.2|9444.4|9503.5|9499.7|9441|9438.2|6681
1657886400000|2022-07-15 12:00:00|9448.8|9445|9575.5|9571.7|9590|9586.5|9437.2|9433.1|13436
1657890000000|2022-07-15 13:00:00|9573.1|9569.3|9451.2|9447.4|9638.6|9635.4|9407.9|9404.1|26091
1657893600000|2022-07-15 14:00:00|9450.3|9446.5|9567.9|9565.1|9598|9594.7|9450.3|9444.5|20059
1657897200000|2022-07-15 15:00:00|9567.4|9564.6|9543.9|9540.1|9625.4|9622.6|9510.8|9507|18730
1657900800000|2022-07-15 16:00:00|9542.9|9539.1|9555.8|9552|9565.2|9561.9|9474.3|9470.5|10685
1657904400000|2022-07-15 17:00:00|9556.8|9553|9510.5|9507.7|9600.3|9597.5|9486.2|9482.4|12688
1657908000000|2022-07-15 18:00:00|9510.9|9507.1|9513.5|9509.7|9548.7|9545.5|9462.6|9458.8|23495
1657911600000|2022-07-15 19:00:00|9514|9510.7|9489.2|9485.4|9514|9510.7|9455.1|9451.7|4676
1657915200000|2022-07-15 20:00:00|9488.7|9484.9|9478.1|9470.3|9505.7|9502.4|9450.4|9446.6|1869
1658095200000|2022-07-17 22:00:00|9494.2|9486.4|9461.7|9453.9|9512.3|9506.4|9432.1|9425.3|1044
1658098800000|2022-07-17 23:00:00|9459.7|9455.9|9435.8|9432|9466|9462.1|9433.8|9430|2834
1658102400000|2022-07-18 00:00:00|9432.8|9429|9318.4|9314.6|9432.8|9429|9299.5|9295.7|3936
1658106000000|2022-07-18 01:00:00|9319.4|9315.6|9401.9|9398.1|9444.1|9441.2|9305.4|9301.6|8735
1658109600000|2022-07-18 02:00:00|9402.4|9398.6|9510.5|9506.7|9523.5|9520.7|9373.9|9371|5613
1658113200000|2022-07-18 03:00:00|9511.5|9507.7|9519.1|9515.3|9540.4|9536.6|9492.5|9488.7|3608
1658116800000|2022-07-18 04:00:00|9520.1|9516.3|9512.8|9510|9522.1|9519.3|9494.9|9491.1|1442
1658120400000|2022-07-18 05:00:00|9513.8|9511|9577.2|9573.4|9623.7|9619.9|9488.7|9485|5574
1658124000000|2022-07-18 06:00:00|9577.3|9573.5|9684.3|9680.5|9718.5|9715.7|9550.5|9547.7|8937
1658127600000|2022-07-18 07:00:00|9683.3|9681.5|9699.8|9696|9761|9757.2|9660.3|9656.5|8658
1658131200000|2022-07-18 08:00:00|9698.8|9698|9685.3|9681.5|9742.8|9739|9654.5|9651.7|8528
1658134800000|2022-07-18 09:00:00|9685.4|9681.6|9636.9|9633.1|9691.8|9688|9627.5|9624.2|4483
1658138400000|2022-07-18 10:00:00|9634.9|9631.1|9644.4|9640.6|9690.7|9686.9|9629.5|9625.7|5085
1658142000000|2022-07-18 11:00:00|9645.4|9641.6|9622|9618.2|9697.4|9693.6|9569|9565.2|8998
1658145600000|2022-07-18 12:00:00|9623|9619.2|9716.7|9712.9|9722.7|9718.9|9622|9618.2|12037
1658149200000|2022-07-18 13:00:00|9715.7|9711.9|9931.3|9927.5|9961.3|9958.5|9704.7|9701.9|39467
1658152800000|2022-07-18 14:00:00|9933.3|9929.5|9897.9|9894.1|9937.3|9934.5|9853.9|9850.2|22437
1658156400000|2022-07-18 15:00:00|9898.9|9895.1|9917.5|9914.7|9930.7|9926.9|9843.8|9840|17869
1658160000000|2022-07-18 16:00:00|9918.5|9913.7|9865.1|9862.3|9930.5|9927.7|9839.2|9835.4|12436
1658163600000|2022-07-18 17:00:00|9867.1|9863.3|9858.8|9855|9921|9918.2|9850.8|9848|16642
1658167200000|2022-07-18 18:00:00|9857.8|9854|9927.6|9923.8|9964.7|9960.9|9827.8|9824|38124
1658170800000|2022-07-18 19:00:00|9926.6|9922.8|9905.2|9901.4|9927.6|9923.8|9883.3|9879.5|7475
1658174400000|2022-07-18 20:00:00|9906.2|9902.4|9889.7|9886.9|9914.2|9910.4|9883.1|9879.3|2099
1658181600000|2022-07-18 22:00:00|9887.3|9879.5|9891.9|9889.1|9902.1|9897.3|9859.3|9855.5|1483
1658185200000|2022-07-18 23:00:00|9892.9|9887.1|9898.5|9894.7|9911.3|9907.5|9878.8|9875|1039
1658188800000|2022-07-19 00:00:00|9899|9895.2|9901.1|9898.3|9906.5|9902.7|9867.5|9863.7|1904
1658192400000|2022-07-19 01:00:00|9902.1|9899.3|9928.6|9924.8|9950|9946.2|9896.1|9892.3|6065
1658196000000|2022-07-19 02:00:00|9929.6|9925.8|9910.2|9906.4|9958.4|9955.6|9896.2|9893.4|4571
1658199600000|2022-07-19 03:00:00|9909.2|9907.4|9898.8|9895|9928.2|9925.4|9892|9889.2|2939
1658203200000|2022-07-19 04:00:00|9899.8|9896|9891.4|9888.6|9906.7|9902.9|9880.6|9876.8|1376
1658206800000|2022-07-19 05:00:00|9892.4|9889.6|9900.9|9897.1|9943.1|9939.3|9881.3|9878.5|4067
1658210400000|2022-07-19 06:00:00|9901.4|9898.1|9946.5|9942.7|9975.6|9971.8|9888.9|9886.1|7284
1658214000000|2022-07-19 07:00:00|9947|9943.2|9983.1|9979.3|10021.3|10018.5|9927.5|9924.2|8685
1658217600000|2022-07-19 08:00:00|9984.1|9981.3|9865.7|9861.9|10001.1|9997.3|9839.7|9835.9|13791
1658221200000|2022-07-19 09:00:00|9866.7|9862.9|9886.3|9882.5|9891.6|9887.8|9845.5|9842.2|6515
1658224800000|2022-07-19 10:00:00|9885.3|9881.5|9779|9775.2|9937.2|9933.4|9773|9769.2|11285
1658228400000|2022-07-19 11:00:00|9778|9774.2|9754.7|9750.9|9787.7|9783.9|9672.9|9670.1|14868
1658232000000|2022-07-19 12:00:00|9755.7|9751.9|9774.3|9770.5|9806|9802.2|9716.5|9713.2|13360
1658235600000|2022-07-19 13:00:00|9772.4|9771.5|9817.9|9814.1|9877|9873.3|9648.4|9645.6|42964
1658239200000|2022-07-19 14:00:00|9818.9|9815.1|9890.4|9887.6|9937.1|9933.8|9784.8|9782|27728
1658242800000|2022-07-19 15:00:00|9892.4|9889.6|9947.9|9944.1|9950.9|9948.1|9823.4|9820.6|21764
1658246400000|2022-07-19 16:00:00|9947.8|9945|10059.1|10056.3|10068.1|10064.3|9935.8|9933|31241
1658250000000|2022-07-19 17:00:00|10058.1|10055.3|10064.6|10061.8|10091.9|10088.1|10039.8|10037|22581
1658253600000|2022-07-19 18:00:00|10065.6|10062.8|10063.2|10060.4|10074.3|10071.5|10041.5|10038.7|22105
1658257200000|2022-07-19 19:00:00|10062.2|10059.4|10052.9|10049.1|10071|10068.2|10046.9|10043.2|5658
1658260800000|2022-07-19 20:00:00|10051.9|10048.6|10032.5|10029.7|10066.8|10063.1|10029.1|10023.4|3302
1658268000000|2022-07-19 22:00:00|10025.5|10017.7|10030.6|10026.8|10033.5|10028.8|9990|9985.7|2007
1658271600000|2022-07-19 23:00:00|10031.1|10027.3|10021.2|10018.4|10041.5|10038.7|10017.3|10012.5|953
1658275200000|2022-07-20 00:00:00|10020.2|10017.4|10010.8|10007|10032|10028.2|9999.8|9996|1939
1658278800000|2022-07-20 01:00:00|10009.8|10006.1|9988.3|9984.5|10044.8|10041|9968.7|9965.9|6257
1658282400000|2022-07-20 02:00:00|9987.3|9985.5|10033.9|10030.1|10042.9|10039.2|9979.3|9976|3993
1658286000000|2022-07-20 03:00:00|10034.9|10031.1|10008.5|10005.7|10041.9|10039.1|10004.5|10000.7|2468
1658289600000|2022-07-20 04:00:00|10009.4|10006.6|9988|9984.2|10018.4|10015.6|9982.2|9979.4|1963
1658293200000|2022-07-20 05:00:00|9987.1|9984.3|9922.7|9919.9|9991|9988.2|9921.6|9918.8|5311
1658296800000|2022-07-20 06:00:00|9922.6|9919.8|9925.1|9921.3|9941.6|9937.8|9892.3|9888.5|7006
1658300400000|2022-07-20 07:00:00|9924.2|9921.4|9889.8|9886|9945|9941.2|9850.9|9847.1|8434
1658304000000|2022-07-20 08:00:00|9889.7|9885.9|9947.3|9944.5|9980.3|9977.5|9889.7|9885.9|9328
1658307600000|2022-07-20 09:00:00|9948.2|9944.4|9935.9|9932.1|9970.3|9966.4|9903.2|9899.5|5017
1658311200000|2022-07-20 10:00:00|9935.8|9933|9913.5|9910.7|9943.5|9939.7|9864.9|9860.1|9978
1658314800000|2022-07-20 11:00:00|9913|9909.2|9921|9917.2|9936|9932.2|9851.4|9848.6|10150
1658318400000|2022-07-20 12:00:00|9920.1|9916.3|9890.8|9888|9933.4|9929.6|9836.1|9833.3|15820
1658322000000|2022-07-20 13:00:00|9893.6|9890.8|9896|9892.2|9936.4|9932.6|9838.1|9834.7|29433
1658325600000|2022-07-20 14:00:00|9896.1|9892.3|9981.5|9978.7|9996.9|9993.6|9801.7|9798.8|48577
1658329200000|2022-07-20 15:00:00|9982.5|9979.7|9973.2|9970.4|9993.5|9989.8|9920.3|9917|25542
1658332800000|2022-07-20 16:00:00|9972.2|9969.4|10039|10035.2|10055.4|10052.2|9948.7|9945.4|20235
1658336400000|2022-07-20 17:00:00|10039.1|10035.3|9928.3|9924.5|10046|10043.2|9925.3|9921.6|21069
1658340000000|2022-07-20 18:00:00|9928.4|9925.6|9956.3|9953.5|9990.4|9987.4|9881.5|9878.7|28932
1658343600000|2022-07-20 19:00:00|9955.4|9952.5|9962.1|9958.3|9997.2|9993.9|9950.6|9946.8|5890
1658347200000|2022-07-20 20:00:00|9961.7|9957.9|9965|9961.2|9976.1|9973.3|9950.2|9947.4|2533
1658354400000|2022-07-20 22:00:00|9982.5|9974.7|9947.5|9944.7|9982.5|9975.7|9944.5|9940.7|1143
1658358000000|2022-07-20 23:00:00|9948.5|9943.7|9934.1|9930.3|9960.3|9955.5|9934.1|9930.3|1046
1658361600000|2022-07-21 00:00:00|9933.1|9925.6|9942.9|9940.1|9951.1|9947.3|9922.2|9919.3|1725
1658365200000|2022-07-21 01:00:00|9941.9|9939.1|9883.6|9879.8|9953.9|9950.1|9871.6|9867.8|5204
1658368800000|2022-07-21 02:00:00|9882.6|9878.8|9887.2|9883.4|9895.4|9891.6|9867.5|9863.8|2841
1658372400000|2022-07-21 03:00:00|9887.1|9884.3|9891.7|9888.9|9905.1|9902.3|9880.1|9877.3|1690
1658376000000|2022-07-21 04:00:00|9891.8|9889|9866.5|9862.7|9892.8|9890|9861.6|9858.8|1568
1658379600000|2022-07-21 05:00:00|9865.5|9861.7|9910.9|9907.1|9915.1|9912.2|9859.3|9856.1|3620
1658383200000|2022-07-21 06:00:00|9911|9907.2|9865.6|9861.8|9932.9|9929.1|9862.6|9858.8|5220
1658386800000|2022-07-21 07:00:00|9864.6|9860.8|9739.7|9735.9|9910.3|9907.5|9717.7|9714.9|12727
1658390400000|2022-07-21 08:00:00|9741.8|9739|9659.9|9656.1|9748.8|9745|9612.8|9609|21286
1658394000000|2022-07-21 09:00:00|9660|9656.2|9543.5|9539.7|9660.9|9657.2|9504.8|9502|15752
1658397600000|2022-07-21 10:00:00|9541.7|9537.9|9506.4|9503.6|9556.6|9552.8|9439.8|9436|14910
1658401200000|2022-07-21 11:00:00|9507.4|9504.6|9539.1|9535.3|9592.1|9589.2|9487.4|9483.6|16977
1658404800000|2022-07-21 12:00:00|9538.6|9534.8|9597.5|9593.7|9633.7|9630.4|9493.2|9489.5|18365
1658408400000|2022-07-21 13:00:00|9596.6|9593.8|9693.9|9690.1|9725.8|9723|9544.8|9542|35945
1658412000000|2022-07-21 14:00:00|9693|9689.2|9635.7|9631.9|9702.8|9699|9511|9508.2|33229
1658415600000|2022-07-21 15:00:00|9636.7|9632.9|9677.6|9673.8|9687.7|9684.1|9529.6|9525.9|28052
1658419200000|2022-07-21 16:00:00|9676.7|9673.9|9694.2|9691.4|9709.3|9706.5|9637.7|9633.9|15189
1658422800000|2022-07-21 17:00:00|9695.1|9691.3|9667.9|9665.1|9718.7|9715.9|9642.2|9639.4|13734
1658426400000|2022-07-21 18:00:00|9668.9|9664.2|9613.1|9610.3|9674.9|9672|9590.8|9588|21893
1658430000000|2022-07-21 19:00:00|9613.2|9610.4|9618.1|9614.3|9623.2|9620.4|9587|9584.2|4752
1658433600000|2022-07-21 20:00:00|9616.4|9615.3|9633.9|9630.1|9638.8|9636|9602.3|9599.5|2906
1658440800000|2022-07-21 22:00:00|9620.5|9612.7|9626.6|9622.8|9635.5|9632.5|9614.3|9610.6|627
1658444400000|2022-07-21 23:00:00|9625.2|9622.4|9587.6|9583.8|9627.1|9623.3|9585.6|9581.8|1070
1658448000000|2022-07-22 00:00:00|9586.6|9587.4|9621.4|9617.6|9631.6|9627.8|9586.6|9586.9|1679
1658451600000|2022-07-22 01:00:00|9620.5|9617.7|9744.6|9740.8|9749|9745.7|9595.3|9592.5|7699
1658455200000|2022-07-22 02:00:00|9744.7|9740.9|9728.3|9724.5|9769|9765.2|9719.4|9716.5|5293
1658458800000|2022-07-22 03:00:00|9727.4|9723.6|9699.1|9695.3|9745.4|9741.6|9692.7|9689.4|3042
1658462400000|2022-07-22 04:00:00|9699.2|9696.3|9696.6|9692.8|9710.5|9707|9678.7|9675.9|1697
1658466000000|2022-07-22 05:00:00|9695.7|9691.9|9706.2|9703.4|9721.4|9718.6|9684.4|9681.5|2869
1658469600000|2022-07-22 06:00:00|9707.2|9702.4|9763.9|9761.1|9765|9762.1|9704.2|9700.4|5636
1658473200000|2022-07-22 07:00:00|9764.9|9761.2|9572|9568.2|9767.9|9764.1|9538.1|9534.8|10889
1658476800000|2022-07-22 08:00:00|9572.4|9568.6|9630|9626.2|9665|9662.2|9546.4|9542.6|10360
1658480400000|2022-07-22 09:00:00|9629.5|9625.7|9551.6|9547.8|9650|9647.2|9502.9|9499.9|10013
1658484000000|2022-07-22 10:00:00|9551.1|9547.3|9480.7|9476.9|9575.1|9571.6|9398.2|9394.4|14304
1658487600000|2022-07-22 11:00:00|9480.8|9477|9523.5|9519.7|9552.3|9548.5|9409.1|9405.3|10962
1658491200000|2022-07-22 12:00:00|9523.4|9519.6|9515.3|9511.5|9564.4|9561.5|9471.7|9468|13275
1658494800000|2022-07-22 13:00:00|9513.7|9509.9|9572.1|9569.3|9695.6|9692.7|9475.4|9472.6|43949
1658498400000|2022-07-22 14:00:00|9573.1|9570.3|9666.6|9662.8|9680.8|9678|9537.3|9534.4|30615
1658502000000|2022-07-22 15:00:00|9668.4|9663.8|9701.1|9698.3|9735.2|9732.4|9640.1|9636.3|27242
1658505600000|2022-07-22 16:00:00|9702.1|9699.2|9617.7|9613.9|9713.6|9709.8|9602.9|9599.1|13260
1658509200000|2022-07-22 17:00:00|9616.8|9613|9527|9523.2|9621.7|9617.9|9507.1|9503.4|16757
1658512800000|2022-07-22 18:00:00|9529.2|9525.4|9452.6|9448.8|9532|9528.2|9431|9427.7|27388
1658516400000|2022-07-22 19:00:00|9452.7|9448.9|9432.5|9429.7|9457.4|9454.5|9423.3|9420.5|5276
1658520000000|2022-07-22 20:00:00|9432.6|9428.8|9486.8|9479|9496.4|9492.3|9429.5|9425.8|3720
1658700000000|2022-07-24 22:00:00|9471.1|9463.3|9500.2|9496.4|9512.4|9508.7|9427.4|9422.6|2127
1658703600000|2022-07-24 23:00:00|9501.6|9497.8|9448.2|9445.4|9503.2|9499.4|9448.2|9445.1|1605
1658707200000|2022-07-25 00:00:00|9448.3|9445.5|9464.9|9461.1|9533.8|9530.1|9438.3|9435.4|3553
1658710800000|2022-07-25 01:00:00|9463.9|9459.1|9344.4|9340.6|9472|9468.9|9342.4|9338.7|10604
1658714400000|2022-07-25 02:00:00|9345.2|9341.4|9352.6|9348.8|9363.3|9359.6|9310.2|9306.6|5311
1658718000000|2022-07-25 03:00:00|9351.6|9347.8|9350|9346.2|9374|9371.2|9328.5|9324.7|2997
1658721600000|2022-07-25 04:00:00|9350.1|9346.3|9347.2|9344.4|9364.1|9360.4|9335.2|9331.4|1176
1658725200000|2022-07-25 05:00:00|9347.1|9344.3|9349.1|9345.3|9354.6|9351.4|9311|9307.7|3519
1658728800000|2022-07-25 06:00:00|9349.5|9345.7|9323.6|9319.8|9365.3|9361.5|9270.5|9267.6|6941
1658732400000|2022-07-25 07:00:00|9324.6|9320.8|9284|9281.2|9360.6|9356.8|9262.4|9258.6|9204
1658736000000|2022-07-25 08:00:00|9284.9|9281.1|9413.6|9409.8|9421.2|9417.9|9257.2|9254.3|11952
1658739600000|2022-07-25 09:00:00|9413.7|9409.9|9543.2|9539.4|9558.1|9555.2|9398.7|9394.9|13410
1658743200000|2022-07-25 10:00:00|9544.1|9540.3|9545.3|9541.5|9557.2|9554.2|9500.8|9497.9|7176
1658746800000|2022-07-25 11:00:00|9545.2|9542.4|9517.6|9513.8|9554.7|9550.9|9503.8|9500.1|7695
1658750400000|2022-07-25 12:00:00|9517.5|9514.7|9571.7|9567.9|9630.1|9626.8|9517.5|9513.8|18338
1658754000000|2022-07-25 13:00:00|9570.9|9567.1|9511.6|9507.8|9636.4|9632.8|9476.8|9474|25466
1658757600000|2022-07-25 14:00:00|9511.5|9508.7|9537|9533.2|9574.9|9571.6|9448.7|9445|26783
1658761200000|2022-07-25 15:00:00|9540.1|9534.2|9583.7|9579.9|9617.6|9614.3|9530.1|9527.2|20005
1658764800000|2022-07-25 16:00:00|9584.5|9580.7|9569.8|9566|9597.4|9594.1|9531.3|9528.4|14037
1658768400000|2022-07-25 17:00:00|9568.9|9566.1|9598.4|9595.6|9614.3|9611.5|9546.7|9543.3|14206
1658772000000|2022-07-25 18:00:00|9597.7|9594.9|9607.2|9603.4|9644.5|9641.6|9568.7|9564.9|27479
1658775600000|2022-07-25 19:00:00|9607.1|9603.3|9622.7|9618.9|9636.8|9633.9|9599.1|9596.3|3403
1658779200000|2022-07-25 20:00:00|9621.7|9619.2|9595|9591.2|9629.7|9625.9|9577.9|9574.8|2251
1658786400000|2022-07-25 22:00:00|9583.1|9575.3|9573.3|9570.5|9588.6|9584.4|9562.1|9556.3|1084
1658790000000|2022-07-25 23:00:00|9573.4|9569.6|9571.2|9567.4|9585.2|9581.6|9565.3|9562.5|684
1658793600000|2022-07-26 00:00:00|9570.3|9566.5|9552.9|9549.1|9585.5|9581.7|9536.1|9533.3|2000
1658797200000|2022-07-26 01:00:00|9552.8|9550|9692|9688.2|9710.8|9707.9|9552.8|9549.1|10738
1658800800000|2022-07-26 02:00:00|9692.2|9688.4|9771|9767.2|9799.9|9797|9679.1|9676.2|9056
1658804400000|2022-07-26 03:00:00|9770.8|9768|9748.2|9745.4|9785.7|9781.9|9746.2|9743.1|3137
1658808000000|2022-07-26 04:00:00|9749.1|9745.3|9737.6|9734.8|9762.7|9759|9736|9732.7|2171
1658811600000|2022-07-26 05:00:00|9736.5|9733.7|9759.9|9756.1|9766.7|9763.8|9730.5|9726.9|3514
1658815200000|2022-07-26 06:00:00|9759|9757.1|9766.4|9762.6|9791.5|9787.8|9748|9744.4|4087
1658818800000|2022-07-26 07:00:00|9765.5|9762.7|9759.1|9755.3|9815.3|9812.4|9746.6|9742.8|8080
1658822400000|2022-07-26 08:00:00|9759|9756.2|9804|9800.2|9813.7|9810.8|9748.3|9745.4|8530
1658826000000|2022-07-26 09:00:00|9802.1|9799.3|9789.6|9785.8|9843.5|9840.4|9767.4|9764.4|8835
1658829600000|2022-07-26 10:00:00|9789.4|9785.6|9770.3|9766.5|9816.5|9813.7|9741.1|9738.3|6403
1658833200000|2022-07-26 11:00:00|9770.2|9766.4|9788.5|9784.7|9806.3|9803.4|9766.9|9763.1|5997
1658836800000|2022-07-26 12:00:00|9788.4|9784.6|9780.8|9777|9811.9|9808.1|9726|9722.2|12983
1658840400000|2022-07-26 13:00:00|9779.7|9775.9|9725.8|9722|9800.3|9797|9686.3|9683.4|25156
1658844000000|2022-07-26 14:00:00|9725.5|9721.7|9657.5|9653.7|9760.3|9756.6|9626.4|9622.9|30800
1658847600000|2022-07-26 15:00:00|9658.3|9654.5|9494.3|9490.5|9673|9670.1|9478.1|9475.2|41116
1658851200000|2022-07-26 16:00:00|9493.3|9491|9528.7|9524.9|9540.4|9537.5|9429.4|9426|27684
1658854800000|2022-07-26 17:00:00|9527.7|9523.9|9521.2|9517.4|9549.8|9546|9502.8|9499.1|12123
1658858400000|2022-07-26 18:00:00|9520.2|9516.9|9445.2|9441.4|9538.6|9535.7|9428.3|9424.6|30089
1658862000000|2022-07-26 19:00:00|9445.1|9442.3|9444.9|9441.1|9464.1|9461|9429.2|9426.4|7294
1658865600000|2022-07-26 20:00:00|9444.7|9440.9|9499.6|9491.8|9507.2|9503.4|9442.8|9439.6|4628
1658872800000|2022-07-26 22:00:00|9511.2|9507.4|9508.2|9504.4|9524.5|9518.9|9488.8|9485.2|1396
1658876400000|2022-07-26 23:00:00|9507.3|9504.5|9498.5|9494.7|9517.7|9513.9|9495.5|9491.7|836
1658880000000|2022-07-27 00:00:00|9497.7|9493.9|9513.1|9509.3|9517|9514|9486.3|9482.5|2813
1658883600000|2022-07-27 01:00:00|9512.2|9509.4|9436.4|9432.6|9531.9|9528.2|9433.5|9430.7|6666
1658887200000|2022-07-27 02:00:00|9436.5|9432.7|9465.2|9462.4|9478.2|9474.6|9428.5|9425.7|3664
1658890800000|2022-07-27 03:00:00|9465.3|9462.5|9465.3|9461.5|9485.2|9481.5|9457.3|9454.3|2229
1658894400000|2022-07-27 04:00:00|9465.2|9462.4|9476|9472.2|9480|9477.2|9455.3|9452.3|1212
1658898000000|2022-07-27 05:00:00|9475.2|9472.4|9525.7|9521.9|9526.2|9523.4|9459.1|9456.2|3576
1658901600000|2022-07-27 06:00:00|9525|9521.2|9497.3|9493.5|9555.9|9553.1|9486.3|9483.4|5002
1658905200000|2022-07-27 07:00:00|9497|9493.2|9556.9|9553.1|9579.9|9575.1|9476.3|9473.4|7886
1658908800000|2022-07-27 08:00:00|9554.9|9552.1|9537.7|9533.9|9608|9604.7|9525.1|9522.3|10738
1658912400000|2022-07-27 09:00:00|9536.7|9534.9|9466.6|9463.8|9539.8|9536.9|9462.1|9459.1|7284
1658916000000|2022-07-27 10:00:00|9466.3|9463.5|9544.8|9542|9549|9545.5|9441.5|9438.6|8779
1658919600000|2022-07-27 11:00:00|9545.8|9543|9542.4|9539.6|9577|9573.9|9519.3|9516|8839
1658923200000|2022-07-27 12:00:00|9542.5|9538.7|9551.9|9548.1|9559.6|9556.2|9509.6|9505.8|10711
1658926800000|2022-07-27 13:00:00|9552.1|9548.3|9539.2|9535.4|9617.7|9613.9|9377.8|9374.5|43539
1658930400000|2022-07-27 14:00:00|9539.3|9535.5|9655.7|9652.9|9681.6|9677.9|9424.5|9421.4|42314
1658934000000|2022-07-27 15:00:00|9655.9|9652.1|9691.2|9687.4|9725.4|9722.5|9634.5|9631.2|29479
1658937600000|2022-07-27 16:00:00|9690.3|9686.5|9656.1|9653.3|9711.6|9708.7|9646.1|9643.1|19832
1658941200000|2022-07-27 17:00:00|9657.5|9654.7|9704.4|9700.6|9739.3|9736.4|9630|9626.3|16845
1658944800000|2022-07-27 18:00:00|9704.8|9701|9711.5|9707.7|9739.7|9736.4|9633.1|9629.4|33799
1658948400000|2022-07-27 19:00:00|9711.3|9708.5|9762.5|9758.7|9800.3|9796.5|9698|9694.2|8755
1658952000000|2022-07-27 20:00:00|9762.4|9758.6|9754.4|9750.6|9769.8|9766|9748.6|9745.5|2620
1658959200000|2022-07-27 22:00:00|9757.7|9749.9|9753.1|9749.3|9771.1|9767.3|9737.1|9733.3|1190
1658962800000|2022-07-27 23:00:00|9752.5|9748.7|9745|9741.2|9762.4|9758.8|9742.2|9738.9|724
1658966400000|2022-07-28 00:00:00|9744.9|9742.1|9708.9|9705.1|9753.4|9749.6|9703.3|9700.1|2643
1658970000000|2022-07-28 01:00:00|9708|9704.2|9824.5|9820.7|9828|9824.2|9705.9|9702.1|10000
1658973600000|2022-07-28 02:00:00|9824.6|9821.7|9819.8|9816|9837.3|9834.5|9806.9|9803.9|3999
1658977200000|2022-07-28 03:00:00|9819.9|9816.1|9792.7|9789.9|9836.9|9833.8|9786.6|9783.6|3229
1658980800000|2022-07-28 04:00:00|9792.5|9789.7|9771|9768.2|9797.9|9794.7|9756.2|9753.3|2275
1658984400000|2022-07-28 05:00:00|9771.8|9769|9796|9792.2|9805.5|9802.2|9756.9|9753.8|3892
1658988000000|2022-07-28 06:00:00|9795.2|9792.4|9820.8|9817|9827.5|9823.9|9771.5|9768.2|4469
1658991600000|2022-07-28 07:00:00|9820.6|9817.8|9803.5|9799.7|9861.8|9858|9789.7|9785.9|8483
1658995200000|2022-07-28 08:00:00|9803.4|9799.6|9836.2|9833.4|9840.5|9837.5|9785.6|9782.7|6719
1658998800000|2022-07-28 09:00:00|9836.1|9832.3|9852.9|9850.1|9893.4|9889.8|9835.8|9832|7529
1659002400000|2022-07-28 10:00:00|9853.2|9850.4|9838.1|9834.3|9879.1|9875.8|9818.1|9815.3|5797
1659006000000|2022-07-28 11:00:00|9837.9|9835.1|9897|9894.2|9923.6|9920.3|9837.9|9834.1|7668
1659009600000|2022-07-28 12:00:00|9897.7|9894.9|9802|9798.2|9913.7|9910.8|9799.7|9796.9|16630
1659013200000|2022-07-28 13:00:00|9800.1|9797.3|9693|9689.2|9856.7|9853.8|9662|9659.2|41214
1659016800000|2022-07-28 14:00:00|9693.3|9689.5|9680.7|9676.9|9737.3|9734.3|9565.2|9562.4|42781
1659020400000|2022-07-28 15:00:00|9679.9|9677.1|9743.7|9740.9|9770.5|9767.4|9655|9651.9|21784
1659024000000|2022-07-28 16:00:00|9742.1|9738.3|9653|9649.2|9769.3|9766.3|9643.5|9639.8|17816
1659027600000|2022-07-28 17:00:00|9652.3|9648.5|9624.8|9621|9654.1|9651.2|9565.8|9562.9|20708
1659031200000|2022-07-28 18:00:00|9626.7|9622.9|9647.4|9644.6|9650.9|9648.1|9551.1|9547.3|35495
1659034800000|2022-07-28 19:00:00|9647.5|9643.7|9647|9643.2|9656.9|9653.1|9620|9617.2|6475
1659038400000|2022-07-28 20:00:00|9646.1|9643.3|9674.4|9670.6|9676.7|9672.9|9642.7|9639|2771
1659045600000|2022-07-28 22:00:00|9673.4|9665.6|9675|9671.2|9685.2|9681.5|9666.2|9663.2|1004
1659049200000|2022-07-28 23:00:00|9674.5|9670.7|9681.6|9677.8|9684.8|9681|9666|9663.1|677
1659052800000|2022-07-29 00:00:00|9683|9679.2|9685.4|9681.6|9706.2|9702.6|9668.8|9665|1981
1659056400000|2022-07-29 01:00:00|9684.5|9681.7|9676.1|9672.3|9718.7|9714.9|9650.3|9647.4|5607
1659060000000|2022-07-29 02:00:00|9676.8|9673|9642.6|9638.8|9679.1|9675.3|9623.8|9620.2|3884
1659063600000|2022-07-29 03:00:00|9641.1|9638.3|9597.5|9593.7|9656.7|9653.7|9592.5|9588.7|2890
1659067200000|2022-07-29 04:00:00|9596.6|9593.8|9609.9|9606.1|9615.5|9612.5|9595.3|9591.7|1191
1659070800000|2022-07-29 05:00:00|9609.1|9606.3|9618|9614.2|9638.4|9635.4|9582.5|9578.9|3164
1659074400000|2022-07-29 06:00:00|9617.7|9613.9|9670.1|9666.3|9677.4|9673.6|9589.6|9586.6|5828
1659078000000|2022-07-29 07:00:00|9668.9|9666.1|9770|9767.2|9772.2|9768.9|9666.1|9662.3|9658
1659081600000|2022-07-29 08:00:00|9770.2|9767.4|9782.6|9778.8|9794.5|9791.2|9717|9713.2|13081
1659085200000|2022-07-29 09:00:00|9782.4|9779.6|9785.1|9781.3|9809|9805.2|9762.1|9758.3|8254
1659088800000|2022-07-29 10:00:00|9785.8|9782|9807.6|9803.8|9819.1|9815.5|9732.9|9729.1|7424
1659092400000|2022-07-29 11:00:00|9806.9|9803.1|9800|9796.2|9837.9|9835.1|9781|9777.2|8478
1659096000000|2022-07-29 12:00:00|9799.2|9796.4|9822.9|9819.1|9827.1|9823.9|9733.1|9729.3|13720
1659099600000|2022-07-29 13:00:00|9823.6|9819.8|9904.6|9896.8|9974.2|9970.9|9812.2|9809.3|44770
1659103200000|2022-07-29 14:00:00|9904.4|9896.6|10089.1|10086.3|10116.3|10112.7|9897.6|9893.8|46574
1659106800000|2022-07-29 15:00:00|10089.5|10086.7|9950.6|9947.8|10111.8|10108.8|9935.1|9932.1|31723
1659110400000|2022-07-29 16:00:00|9951.4|9948.6|9876.4|9873.6|9976.1|9972.9|9864.1|9861.3|23524
1659114000000|2022-07-29 17:00:00|9876.6|9873.8|9794|9791.2|9882.2|9879.4|9770|9767|24148
1659117600000|2022-07-29 18:00:00|9794.2|9790.4|9816|9812.2|9835.7|9832.3|9773.3|9770.3|33272
1659121200000|2022-07-29 19:00:00|9815.2|9812.4|9748.3|9745.5|9816|9813.2|9741.7|9738.7|6163
1659124800000|2022-07-29 20:00:00|9748.5|9745.7|9766.5|9762.7|9785.3|9782.3|9734.5|9730.9|3206
1659304800000|2022-07-31 22:00:00|9768.5|9765.7|9725.5|9722.7|9785.5|9781.3|9683|9678.6|3223
1659308400000|2022-07-31 23:00:00|9725.7|9722.9|9717.9|9715.1|9732.5|9728.9|9695.3|9692|1475
1659312000000|2022-08-01 00:00:00|9718.9|9715.3|9704.5|9700.7|9738.4|9735.6|9689.1|9686.1|2974
1659315600000|2022-08-01 01:00:00|9705|9701.2|9677.2|9673.4|9731.7|9728.7|9633.7|9629.9|8032
1659319200000|2022-08-01 02:00:00|9677.7|9673.9|9688.4|9685.6|9697.4|9694.4|9639|9636|3676
1659322800000|2022-08-01 03:00:00|9689.8|9686|9652.1|9648.3|9694.4|9690.8|9642.3|9638.5|2430
1659326400000|2022-08-01 04:00:00|9652.4|9648.6|9660.9|9657.1|9663.1|9660.1|9646.6|9643.6|1088
1659330000000|2022-08-01 05:00:00|9660.7|9656.9|9680.7|9676.9|9697.5|9693.7|9641.4|9638|3544
1659333600000|2022-08-01 06:00:00|9680.4|9676.6|9690.5|9687.7|9714.5|9711.5|9655.6|9651.8|5012
1659337200000|2022-08-01 07:00:00|9690.3|9687.5|9721.8|9718|9721.8|9718.2|9661.2|9657.6|8813
1659340800000|2022-08-01 08:00:00|9722.2|9719.4|9575.7|9572.9|9767.5|9764.2|9541.8|9538.7|18004
1659344400000|2022-08-01 09:00:00|9575.2|9572.4|9607.8|9604|9630.5|9627.5|9563.6|9559.8|6229
1659348000000|2022-08-01 10:00:00|9608.4|9604.6|9619|9616.2|9669.4|9665.6|9600|9596.8|5168
1659351600000|2022-08-01 11:00:00|9618.5|9615.2|9491.9|9488.1|9633.4|9629.6|9466.2|9462.4|10242
1659355200000|2022-08-01 12:00:00|9491.7|9487.9|9473.1|9469.3|9574|9570.9|9414|9410.2|21408
1659358800000|2022-08-01 13:00:00|9472.3|9469.5|9313.7|9309.9|9474.1|9470.3|9221.8|9218.4|58140
1659362400000|2022-08-01 14:00:00|9312.7|9309.1|9340.7|9336.9|9378|9374.2|9179|9176.2|48020
1659366000000|2022-08-01 15:00:00|9340.1|9336.3|9297.2|9294.4|9404.9|9401.4|9214.4|9211.3|36544
1659369600000|2022-08-01 16:00:00|9296.8|9294|9323.3|9319.5|9368.4|9365|9263.9|9260.9|21039
1659373200000|2022-08-01 17:00:00|9322.5|9319.7|9276.8|9273|9371|9367.9|9262.3|9259.5|20781
1659376800000|2022-08-01 18:00:00|9276.1|9273.3|9321.7|9317.9|9344.1|9340.3|9256.3|9252.5|25846
1659380400000|2022-08-01 19:00:00|9323|9320.2|9299.8|9296|9349.4|9346.6|9287.3|9283.5|4816
1659384000000|2022-08-01 20:00:00|9300.3|9296.5|9340.3|9337.5|9342.3|9338.5|9300.3|9296.5|1917
1659391200000|2022-08-01 22:00:00|9315.4|9307.6|9313.9|9310.1|9336.5|9333|9310.9|9306.9|1352
1659394800000|2022-08-01 23:00:00|9312.9|9309.1|9306.3|9303.5|9320|9316.2|9295.4|9292.3|693
1659398400000|2022-08-02 00:00:00|9306.5|9303.7|9299.3|9295.5|9348.6|9345.1|9268.1|9265.3|5291
1659402000000|2022-08-02 01:00:00|9299.5|9295.7|9253.3|9249.5|9312.8|9310|9238.1|9234.6|6747
1659405600000|2022-08-02 02:00:00|9252|9249.2|9227.4|9223.6|9277.8|9274.7|9193.6|9190.8|4870
1659409200000|2022-08-02 03:00:00|9226.6|9223.8|9257.1|9253.3|9272.5|9268.9|9212.3|9208.5|3068
1659412800000|2022-08-02 04:00:00|9256.3|9253.5|9241.1|9237.3|9263.8|9260.7|9240.1|9237.3|1046
1659416400000|2022-08-02 05:00:00|9240.1|9238.1|9250.2|9246.4|9272.6|9269.8|9223.7|9220.4|3555
1659420000000|2022-08-02 06:00:00|9250.7|9246.9|9361.9|9358.1|9369.6|9366.1|9233.7|9230.1|7862
1659423600000|2022-08-02 07:00:00|9361.2|9357.4|9320.2|9317.4|9362.9|9359.1|9258.3|9254.5|10929
1659427200000|2022-08-02 08:00:00|9319.7|9316.9|9294.7|9290.9|9320.4|9316.9|9201.2|9197.8|12987
1659430800000|2022-08-02 09:00:00|9293.9|9291.1|9260.5|9256.7|9315.7|9311.9|9252.5|9248.7|6607
1659434400000|2022-08-02 10:00:00|9260|9256.2|9267.1|9263.3|9273.7|9270.9|9198.4|9194.8|8461
1659438000000|2022-08-02 11:00:00|9266.9|9263.1|9370.5|9366.7|9403.8|9401|9261.1|9257.6|15682
1659441600000|2022-08-02 12:00:00|9371.7|9367.9|9350.8|9348|9394.7|9391.7|9297.6|9294.8|13804
1659445200000|2022-08-02 13:00:00|9352.7|9348.9|9374.5|9370.7|9452.1|9449.3|9259.4|9256.6|37404
1659448800000|2022-08-02 14:00:00|9373.1|9369.3|9300.4|9296.6|9418.2|9415.4|9282.7|9278.9|27414
1659452400000|2022-08-02 15:00:00|9297.3|9293.5|9413.8|9411|9460.7|9457.6|9291.4|9287.6|31182
1659456000000|2022-08-02 16:00:00|9414.8|9412|9514.1|9511.3|9531.1|9528.1|9400.2|9397.2|26292
1659459600000|2022-08-02 17:00:00|9514.3|9511.5|9465.5|9461.7|9580.2|9577.4|9457.2|9453.9|23381
1659463200000|2022-08-02 18:00:00|9466.5|9462.7|9399.7|9395.9|9470.3|9466.7|9362.9|9359.1|28131
1659466800000|2022-08-02 19:00:00|9399.4|9395.6|9369.1|9365.3|9404.2|9400.6|9355.7|9352.7|4072
1659470400000|2022-08-02 20:00:00|9369.4|9365.6|9326.2|9322.4|9370.4|9366.8|9309.9|9306.2|4003
1659477600000|2022-08-02 22:00:00|9331.8|9324|9322.4|9318.6|9334.2|9330.4|9307.2|9303.4|996
1659481200000|2022-08-02 23:00:00|9321.4|9317.6|9325.4|9321.6|9347.5|9343|9314.3|9310.5|721
1659484800000|2022-08-03 00:00:00|9325.7|9321.9|9317.5|9313.7|9335.6|9331.8|9289.7|9285.9|2356
1659488400000|2022-08-03 01:00:00|9318.8|9314.7|9409.6|9405.8|9414.1|9411|9318.8|9314.7|5698
1659492000000|2022-08-03 02:00:00|9409.1|9405.3|9363.4|9360.6|9419.3|9416.3|9350.4|9346.6|3597
1659495600000|2022-08-03 03:00:00|9364.4|9361.6|9348|9344.2|9373.8|9370.3|9343.3|9340.2|2038
1659499200000|2022-08-03 04:00:00|9349|9345.2|9344.8|9341|9353.7|9350.9|9334.7|9331.1|1409
1659502800000|2022-08-03 05:00:00|9343.6|9339.8|9392.4|9388.6|9401.7|9398.7|9341.6|9338|3114
1659506400000|2022-08-03 06:00:00|9392.2|9389.4|9337.3|9333.5|9397.7|9393.9|9336.3|9333.2|3958
1659510000000|2022-08-03 07:00:00|9337|9334.2|9297.6|9294.8|9367|9363.7|9293.1|9289.6|7607
1659513600000|2022-08-03 08:00:00|9297.4|9294.6|9276|9273.2|9347.8|9344.7|9251.6|9248.8|12864
1659517200000|2022-08-03 09:00:00|9277|9274.2|9311.3|9307.5|9319.1|9316|9252.9|9249.6|7328
1659520800000|2022-08-03 10:00:00|9310.6|9307.8|9293.9|9290.1|9343.3|9339.5|9280.2|9276.6|7232
1659524400000|2022-08-03 11:00:00|9294.4|9290.6|9511.3|9507.5|9534|9531.2|9286.9|9282.1|20042
1659528000000|2022-08-03 12:00:00|9511|9507.2|9562.3|9559.5|9596.4|9593.4|9511|9507.2|23139
1659531600000|2022-08-03 13:00:00|9563.3|9560.3|9391.5|9387.7|9570.3|9567.5|9357.3|9354.5|47362
1659535200000|2022-08-03 14:00:00|9391|9387.2|9197.4|9194.6|9419.7|9416.9|9177.1|9173.3|55650
1659538800000|2022-08-03 15:00:00|9197.6|9193.8|9132.5|9129.7|9224.8|9221.3|9121.5|9118.5|41863
1659542400000|2022-08-03 16:00:00|9132.8|9129|9105.4|9101.6|9132.8|9129.7|9042|9038.5|34772
1659546000000|2022-08-03 17:00:00|9104.7|9101.9|9096.1|9093.3|9137|9134|9049.9|9046.9|22198
1659549600000|2022-08-03 18:00:00|9095.8|9093|9035.4|9031.6|9113|9109.9|8994.5|8991.7|33385
1659553200000|2022-08-03 19:00:00|9035.1|9032.3|9021.8|9018|9059.1|9055.8|9021.6|9018|4618
1659556800000|2022-08-03 20:00:00|9022.3|9018.5|9048.7|9044.9|9054.7|9050.9|9011.6|9008.8|2639
1659564000000|2022-08-03 22:00:00|9051.6|9047.8|9065.2|9061.4|9068.8|9065.2|9046.3|9043.5|1115
1659567600000|2022-08-03 23:00:00|9064.2|9060.4|9060.8|9057|9082.4|9078.6|9059.5|9056.2|888
1659571200000|2022-08-04 00:00:00|9061.3|9057.5|9077.2|9074.4|9092.2|9089.2|9050.6|9047.5|3186
1659574800000|2022-08-04 01:00:00|9077.5|9073.7|9089.6|9085.8|9099.9|9096.6|9000.5|8996.9|7025
1659578400000|2022-08-04 02:00:00|9090.1|9086.3|9067|9064.2|9098.6|9095.5|9048.5|9044.9|3262
1659582000000|2022-08-04 03:00:00|9066.2|9063.4|9049|9045.2|9067.7|9064.2|9031.4|9027.9|2396
1659585600000|2022-08-04 04:00:00|9048.3|9045.5|9048.2|9044.4|9062.2|9059.2|9027.5|9023.7|1409
1659589200000|2022-08-04 05:00:00|9047.4|9044.6|9019.7|9015.9|9063.8|9060.3|9016.7|9013.7|2813
1659592800000|2022-08-04 06:00:00|9018.7|9014.9|9024.6|9020.8|9041.9|9038.3|8987.3|8984|5799
1659596400000|2022-08-04 07:00:00|9023.6|9020.6|9031.3|9027.5|9068.4|9065.3|8969.1|8966.1|11979
1659600000000|2022-08-04 08:00:00|9031|9027.2|9031.3|9028.5|9080.4|9076.6|9010.5|9007.4|9538
1659603600000|2022-08-04 09:00:00|9030.9|9028.1|9102.1|9098.3|9113.9|9110.4|8978.7|8975.4|10342
1659607200000|2022-08-04 10:00:00|9101.4|9098.6|9094.5|9090.7|9137.2|9133.7|9073.5|9070.7|8138
1659610800000|2022-08-04 11:00:00|9094.8|9091|9055.4|9051.6|9110.5|9106.7|9019.5|9016|8897
1659614400000|2022-08-04 12:00:00|9056.4|9052.6|9038.4|9035.6|9081.8|9078.5|8994.6|8991.1|12083
1659618000000|2022-08-04 13:00:00|9037.2|9033.4|8930.4|8927.6|9051.1|9048|8874.4|8871.3|40760
1659621600000|2022-08-04 14:00:00|8929.9|8927.1|8857.4|8853.6|8986.9|8983.1|8842.5|8839.7|34154
1659625200000|2022-08-04 15:00:00|8857.7|8853.9|8749|8746.2|8880|8876.9|8731.1|8728.1|42078
1659628800000|2022-08-04 16:00:00|8750|8747.4|8742.9|8740.1|8784.3|8780.8|8710.5|8706.7|25325
1659632400000|2022-08-04 17:00:00|8743.2|8739.4|8789.9|8786.1|8815.5|8811.7|8737.7|8734.1|22094
1659636000000|2022-08-04 18:00:00|8789.2|8786.4|8784.1|8780.3|8834.4|8830.6|8777.7|8774.9|28960
1659639600000|2022-08-04 19:00:00|8783.3|8780.5|8788.8|8786|8801.3|8797.8|8748.7|8744.9|6591
1659643200000|2022-08-04 20:00:00|8789.1|8785.3|8727.9|8724.1|8797|8793.9|8719|8713.7|4329
1659650400000|2022-08-04 22:00:00|8755.6|8747.8|8745.7|8741.9|8764|8759.5|8730.3|8726.2|1042
1659654000000|2022-08-04 23:00:00|8745.9|8743.1|8750.6|8746.8|8751.6|8748.8|8729.4|8725.9|670
1659657600000|2022-08-05 00:00:00|8750|8746.2|8789.2|8786.4|8797.2|8794.1|8747.8|8744.5|3426
1659661200000|2022-08-05 01:00:00|8789.6|8786.8|8843.2|8839.4|8843.9|8841|8772.3|8769.2|6953
1659664800000|2022-08-05 02:00:00|8843.5|8839.7|8833.8|8830|8850.2|8846.8|8828.2|8825.1|3010
1659668400000|2022-08-05 03:00:00|8832.8|8830.5|8829.4|8825.6|8840.8|8837.3|8817.1|8814.3|1897
1659672000000|2022-08-05 04:00:00|8828.7|8825.9|8853.5|8849.7|8854|8850.9|8828.4|8825.3|1327
1659675600000|2022-08-05 05:00:00|8852.8|8850|8859.1|8855.3|8870.4|8867.6|8834.5|8831.4|3266
1659679200000|2022-08-05 06:00:00|8858.1|8854.3|8857.7|8853.9|8887.6|8884.5|8835|8831.9|4029
1659682800000|2022-08-05 07:00:00|8856.7|8852.9|8881.7|8877.9|8884|8880.2|8842.3|8838.5|5259
1659686400000|2022-08-05 08:00:00|8881.5|8877.7|8825.4|8822.6|8881.5|8877.7|8803.5|8800.7|9307
1659690000000|2022-08-05 09:00:00|8825|8822.2|8821.2|8818.4|8850.6|8847|8760.5|8757.2|7261
1659693600000|2022-08-05 10:00:00|8821.5|8817.7|8773.6|8769.8|8830.2|8826.4|8743.8|8741|7645
1659697200000|2022-08-05 11:00:00|8773.9|8770.1|8750.6|8746.8|8790.3|8786.8|8714.8|8711.7|9966
1659700800000|2022-08-05 12:00:00|8749.6|8748.5|8733.3|8730.5|8859.4|8855.6|8718.8|8715.5|22187
1659704400000|2022-08-05 13:00:00|8734.5|8730.7|8858.6|8854.8|8871.7|8868.4|8648.8|8646|45542
1659708000000|2022-08-05 14:00:00|8858.3|8855.5|8994.5|8990.7|9001.5|8998.7|8830.2|8826.7|35872
1659711600000|2022-08-05 15:00:00|8993.5|8990.4|8911.6|8908.8|9017.6|9014.5|8910.6|8907.3|25025
1659715200000|2022-08-05 16:00:00|8912.1|8909.3|8906.6|8902.8|8931.3|8928.5|8873.7|8870.6|16818
1659718800000|2022-08-05 17:00:00|8906.4|8903.6|8865.4|8862.6|8910.9|8907.8|8798|8794.9|23591
1659722400000|2022-08-05 18:00:00|8865.7|8861.9|8809.4|8806.6|8898|8895|8808.1|8804.9|42231
1659726000000|2022-08-05 19:00:00|8809.7|8806.9|8790.3|8786.5|8817.8|8815|8761.5|8757.7|6487
1659729600000|2022-08-05 20:00:00|8790.7|8786.9|8804.5|8796.7|8810.6|8804.5|8780.7|8777.4|2389
1659909600000|2022-08-07 22:00:00|8793.5|8785.7|8757.3|8753.5|8809.4|8801.6|8753.8|8750|2931
1659913200000|2022-08-07 23:00:00|8757.5|8753.7|8752.7|8749.9|8758.3|8754.7|8730.7|8726.9|1658
1659916800000|2022-08-08 00:00:00|8753.4|8749.6|8780.9|8778.1|8781.6|8778.3|8747.4|8744.6|2456
1659920400000|2022-08-08 01:00:00|8781.2|8777.4|8847.8|8845|8848.5|8845|8751.6|8747.9|5514
1659924000000|2022-08-08 02:00:00|8847.5|8844.7|8852|8848.2|8870.4|8866.9|8818.1|8814.6|3332
1659927600000|2022-08-08 03:00:00|8851.4|8848.6|8882.9|8879.1|8885.2|8881.4|8838.7|8835.5|2405
1659931200000|2022-08-08 04:00:00|8882.2|8879.4|8864.1|8860.3|8910.2|8907.1|8843.8|8840|4580
1659934800000|2022-08-08 05:00:00|8864.8|8861.3|8900.3|8896.5|8910.3|8907.5|8857.8|8854.3|2923
1659938400000|2022-08-08 06:00:00|8900|8896.2|8916.9|8913.1|8931.9|8928.1|8893|8889.2|4815
1659942000000|2022-08-08 07:00:00|8916.2|8913.4|8865.8|8863|8957.9|8954.6|8844.4|8841|7980
1659945600000|2022-08-08 08:00:00|8865.4|8862.6|8781.6|8778.8|8882.4|8879|8761.1|8757.8|11167
1659949200000|2022-08-08 09:00:00|8781.3|8778.5|8754.5|8750.7|8815.9|8812.4|8746.5|8743.4|5633
1659952800000|2022-08-08 10:00:00|8754.2|8751.4|8757.4|8754.6|8776.5|8773.7|8717.8|8714.5|7372
1659956400000|2022-08-08 11:00:00|8757.9|8753.6|8756.9|8753.1|8782.3|8778.8|8665.7|8662.9|12945
1659960000000|2022-08-08 12:00:00|8756.3|8753.5|8729.5|8725.7|8795.6|8792.1|8717.1|8713.8|13135
1659963600000|2022-08-08 13:00:00|8729.8|8726|8857|8853.2|8874.7|8871.6|8690.1|8686.3|37016
1659967200000|2022-08-08 14:00:00|8856|8852.2|8899.9|8896.1|8905.6|8902.8|8776.9|8774.1|24219
1659970800000|2022-08-08 15:00:00|8900.2|8897.1|8930.1|8926.3|8994.5|8991.7|8897.2|8893.8|31108
1659974400000|2022-08-08 16:00:00|8929.8|8927|8919.7|8916.9|9004.1|9001.3|8910.4|8907.2|19207
1659978000000|2022-08-08 17:00:00|8919|8916.2|8959.6|8955.8|8982.3|8979.5|8915.3|8912.2|13621
1659981600000|2022-08-08 18:00:00|8960.2|8956.4|8992.1|8989.3|9034.9|9031.7|8929.6|8926.1|44795
1659985200000|2022-08-08 19:00:00|8992.5|8989.7|9004|9000.2|9018.8|9015.6|8987.4|8983.6|4866
1659988800000|2022-08-08 20:00:00|9003.7|9000.9|8995.9|8992.1|9006.4|9003.2|8971.6|8967.8|1993
1659996000000|2022-08-08 22:00:00|9021.6|9013.8|8990.7|8987.9|9021.6|9013.8|8988|8984.6|670
1659999600000|2022-08-08 23:00:00|8991.4|8988.6|8986.6|8982.8|9003.7|9000.5|8982.6|8979.1|529
1660003200000|2022-08-09 00:00:00|8988.5|8984.7|8987.5|8983.7|9007.2|9003.1|8972.9|8969.8|1398
1660006800000|2022-08-09 01:00:00|8987.1|8984.3|8962.7|8958.9|9024.8|9021.3|8958.1|8954.9|4033
1660010400000|2022-08-09 02:00:00|8963.2|8959.9|8988.3|8984.5|8991.6|8988.5|8958|8954.9|1568
1660014000000|2022-08-09 03:00:00|8989.3|8985.5|9009.1|9005.3|9013.2|9009.4|8985.2|8981.8|1880
1660017600000|2022-08-09 04:00:00|9008.5|9005.7|9001.7|8998.9|9009.5|9006.3|8998.4|8995.6|637
1660021200000|2022-08-09 05:00:00|9002.4|8998.6|9028.9|9025.1|9041.9|9038.5|8996.3|8993.2|3137
1660024800000|2022-08-09 06:00:00|9028.6|9024.8|8965.9|8962.1|9049.6|9046.1|8939.2|8935.9|6564
1660028400000|2022-08-09 07:00:00|8965.5|8962.7|8923.1|8920.3|8969.8|8966.7|8915.4|8912.1|7141
1660032000000|2022-08-09 08:00:00|8923.4|8919.6|8894.4|8890.6|8930.8|8927.3|8852.7|8849.6|10182
1660035600000|2022-08-09 09:00:00|8894|8891.2|8950.2|8947.4|8959.9|8957.1|8871|8867.9|5639
1660039200000|2022-08-09 10:00:00|8949.9|8947.1|9105.7|9101.9|9128.7|9125.6|8946.9|8943.1|19422
1660042800000|2022-08-09 11:00:00|9104.7|9101.5|9121.7|9117.9|9161|9157.8|9100.7|9097.5|12487
1660046400000|2022-08-09 12:00:00|9122|9118.2|9144.7|9141.9|9155.6|9152.3|9112.4|9108.6|10227
1660050000000|2022-08-09 13:00:00|9145.1|9142.3|9130.6|9126.8|9205.4|9202.2|9064.4|9060.9|37686
1660053600000|2022-08-09 14:00:00|9130.2|9127.4|9108.9|9105.1|9185.5|9182.2|9090.8|9087.5|24436
1660057200000|2022-08-09 15:00:00|9109.2|9105.4|8981.1|8977.3|9116.2|9113.4|8966.5|8963.4|26777
1660060800000|2022-08-09 16:00:00|8980.8|8977|8935.3|8931.5|8980.8|8977.5|8888.8|8886|22387
1660064400000|2022-08-09 17:00:00|8935|8931.2|9018.6|9014.8|9025.2|9022.4|8924|8920.9|18195
1660068000000|2022-08-09 18:00:00|9018.2|9014.4|9001|8997.2|9038.5|9035.7|8967.9|8965.1|43073
1660071600000|2022-08-09 19:00:00|9001.3|8997.5|9002|8998.2|9027|9023.9|8997|8993.2|4496
1660075200000|2022-08-09 20:00:00|9001.6|8998.8|8995|8991.2|9023|9018|8988.2|8984.7|2377
1660082400000|2022-08-09 22:00:00|8999.7|8996.9|8999.7|8995.9|9012|9008.2|8985|8979.7|832
1660086000000|2022-08-09 23:00:00|8998.7|8994.6|8990.2|8986.4|9006.7|9003.5|8981.3|8978.1|469
1660089600000|2022-08-10 00:00:00|8989.9|8986.1|8962.8|8959|9005.6|9001.8|8954.8|8951.5|1517
1660093200000|2022-08-10 01:00:00|8962.2|8959.4|8987.1|8984.3|9012.1|9009|8956.1|8952.3|3614
1660096800000|2022-08-10 02:00:00|8987.2|8983.4|8965.9|8963.1|8998.6|8995.3|8958.9|8956.1|2422
1660100400000|2022-08-10 03:00:00|8966.9|8962.8|8959.6|8955.8|8973.3|8970.1|8952.6|8949.5|1547
1660104000000|2022-08-10 04:00:00|8959.2|8955.4|8964.1|8960.3|8966.6|8963.3|8948.2|8945.4|780
1660107600000|2022-08-10 05:00:00|8963.5|8960.7|8919.4|8916.6|8972.5|8969|8916.7|8913.8|3187
1660111200000|2022-08-10 06:00:00|8920|8916.2|8910.6|8906.8|8923.6|8920.8|8881.7|8878.2|4431
1660114800000|2022-08-10 07:00:00|8909.6|8905.8|8926.8|8923|8932.3|8928.5|8875.7|8872.5|6201
1660118400000|2022-08-10 08:00:00|8927.3|8924.5|8944.8|8941|8985.5|8982.3|8908.8|8905.6|9776
1660122000000|2022-08-10 09:00:00|8945.4|8942|8909.8|8906|8976.1|8972.7|8903.8|8900|7302
1660125600000|2022-08-10 10:00:00|8910.5|8906.7|8877.5|8873.7|8916.6|8912.8|8855|8852.1|6818
1660129200000|2022-08-10 11:00:00|8876.1|8873.3|8844.4|8841.6|8880.5|8877.7|8819.3|8816|8380
1660132800000|2022-08-10 12:00:00|8844|8841.2|8998.3|8995.5|9042.7|9039.6|8834|8831.2|23642
1660136400000|2022-08-10 13:00:00|8999.3|8996.5|8831.1|8827.3|9028.3|9025.5|8803.1|8799.9|37509
1660140000000|2022-08-10 14:00:00|8830.4|8826.6|8843.3|8839.5|8895.9|8892.1|8722.3|8718.5|54433
1660143600000|2022-08-10 15:00:00|8844.3|8841.5|9014.1|9011.3|9014.7|9011.3|8816.9|8813.5|37305
1660147200000|2022-08-10 16:00:00|9014.3|9011.5|9111.5|9107.7|9115.2|9112.4|9007.8|9004.3|26186
1660150800000|2022-08-10 17:00:00|9111.1|9108.3|9158.3|9155.5|9167.7|9163.9|9105.5|9102.2|23642
1660154400000|2022-08-10 18:00:00|9158.7|9155.9|9111|9108.2|9185.1|9181.9|9103|9099.6|44076
1660158000000|2022-08-10 19:00:00|9111.6|9107.8|9095.1|9091.3|9126.3|9123.5|9090.4|9087|4851
1660161600000|2022-08-10 20:00:00|9094.5|9091.7|9105.8|9103|9115.8|9112.6|9093.1|9089.3|2958
1660168800000|2022-08-10 22:00:00|9105.1|9097.3|9086.3|9082.5|9109.7|9104.7|9076|9072.6|1020
1660172400000|2022-08-10 23:00:00|9085.7|9082.9|9102.7|9098.9|9108.4|9105.6|9085|9081|861
1660176000000|2022-08-11 00:00:00|9103|9099.2|9106|9102.2|9114.4|9110.6|9079.2|9075.4|1887
1660179600000|2022-08-11 01:00:00|9105.4|9102.6|9119.2|9115.4|9137.5|9134.3|9097.5|9094.4|4957
1660183200000|2022-08-11 02:00:00|9118.9|9115.1|9119.7|9115.9|9137.4|9134|9106.2|9103|2287
1660186800000|2022-08-11 03:00:00|9120.1|9116.9|9122.6|9118.8|9142.3|9138.9|9120.1|9116.9|1653
1660190400000|2022-08-11 04:00:00|9122.9|9119.1|9104.3|9101.5|9125.1|9121.8|9098.3|9095.1|1022
1660194000000|2022-08-11 05:00:00|9103.3|9100.5|9137.2|9134.4|9138.6|9135.4|9096.3|9093|1919
1660197600000|2022-08-11 06:00:00|9137.8|9135|9125.6|9121.8|9162.8|9159.6|9120.2|9117|4242
1660201200000|2022-08-11 07:00:00|9125|9122.2|9109.4|9105.6|9143.5|9140|9075.4|9072.6|6308
1660204800000|2022-08-11 08:00:00|9110.1|9106.3|9181.5|9178.7|9201.8|9198.2|9085.8|9082|10665
1660208400000|2022-08-11 09:00:00|9182.4|9178.6|9245.7|9241.9|9251.9|9248.1|9181.7|9177.9|8027
1660212000000|2022-08-11 10:00:00|9245.3|9242.5|9218.8|9215|9247.7|9244.5|9205|9201.8|4811
1660215600000|2022-08-11 11:00:00|9218.5|9214.7|9241.8|9238|9254.3|9250.9|9191.5|9188.7|7839
1660219200000|2022-08-11 12:00:00|9240.8|9237.7|9278.1|9275.3|9298.8|9295.2|9224.9|9221.9|15258
1660222800000|2022-08-11 13:00:00|9278|9275.2|9244.7|9240.9|9334.2|9331.4|9241.4|9238.2|32237
1660226400000|2022-08-11 14:00:00|9245.7|9241.9|9256.9|9254.1|9263.9|9260.8|9167.5|9164.1|29966
1660230000000|2022-08-11 15:00:00|9257.6|9254.8|9304.9|9302.1|9318.2|9315.4|9250.7|9247.3|26906
1660233600000|2022-08-11 16:00:00|9305.3|9301.5|9380.4|9376.6|9424|9420.6|9304.5|9301.1|41330
1660237200000|2022-08-11 17:00:00|9381|9377.6|9419.9|9417.1|9429.5|9426.3|9361.9|9358.1|15872
1660240800000|2022-08-11 18:00:00|9420.3|9417.5|9362.8|9359|9439.7|9435.9|9344.6|9341.8|42789
1660244400000|2022-08-11 19:00:00|9362.4|9358.6|9347|9344.2|9362.8|9359.4|9318.5|9315.7|9105
1660248000000|2022-08-11 20:00:00|9347.6|9344.8|9340|9336.2|9373.6|9370.2|9339.3|9335.2|3629
1660255200000|2022-08-11 22:00:00|9347.6|9339.8|9339.9|9336.1|9354.7|9350.9|9334.7|9331.3|737
1660258800000|2022-08-11 23:00:00|9340.3|9336.5|9342|9338.2|9346.6|9343.4|9336|9332.8|456
1660262400000|2022-08-12 00:00:00|9341.6|9338.8|9331.7|9327.9|9362.7|9359.4|9325.1|9321.9|1867
1660266000000|2022-08-12 01:00:00|9332.2|9328.9|9316.8|9313|9354.9|9351.9|9313.8|9310.4|3282
1660269600000|2022-08-12 02:00:00|9317.2|9313.4|9332.7|9329.9|9339.1|9335.8|9301.8|9298.4|2857
1660273200000|2022-08-12 03:00:00|9333.1|9330.3|9330.6|9327.8|9333.7|9330.5|9318.7|9315.5|967
1660276800000|2022-08-12 04:00:00|9330.8|9328|9316.5|9313.7|9333.4|9329.8|9316.5|9313.3|705
1660280400000|2022-08-12 05:00:00|9316.3|9313.5|9325.8|9322|9341.4|9338|9312.2|9308.9|1786
1660284000000|2022-08-12 06:00:00|9327.2|9324.4|9339.5|9336.7|9355.5|9352.7|9320.1|9316.9|3178
1660287600000|2022-08-12 07:00:00|9339.1|9335.3|9381|9378.2|9396.2|9393.2|9334.1|9330.9|6745
1660291200000|2022-08-12 08:00:00|9381.8|9378|9339.8|9336|9395.4|9392.1|9327.4|9323.9|8017
1660294800000|2022-08-12 09:00:00|9339.7|9335.9|9401.3|9397.5|9421.4|9418.1|9335.2|9331.5|7044
1660298400000|2022-08-12 10:00:00|9401.9|9398.1|9255.4|9251.6|9402.3|9398.9|9247.8|9244|12357
1660302000000|2022-08-12 11:00:00|9255|9252.2|9248.9|9245.1|9256.6|9253.3|9209.6|9205.8|9813
1660305600000|2022-08-12 12:00:00|9248.4|9244.6|9211.8|9208|9255.9|9252.8|9186.3|9183.5|11570
1660309200000|2022-08-12 13:00:00|9211.4|9208.6|9190.1|9187.3|9289.9|9286.6|9127.9|9124.7|34905
1660312800000|2022-08-12 14:00:00|9189.3|9186.5|9150.6|9146.8|9189.3|9186.5|9067.8|9065|35440
1660316400000|2022-08-12 15:00:00|9150.4|9147.6|9204.5|9200.7|9225.7|9222.5|9130|9126.8|22923
1660320000000|2022-08-12 16:00:00|9204.1|9200.3|9178.4|9175.6|9216.3|9212.9|9124.5|9121.7|17979
1660323600000|2022-08-12 17:00:00|9179|9175.2|9202.7|9198.9|9204.9|9202.1|9147.8|9144|10727
1660327200000|2022-08-12 18:00:00|9202.1|9199.3|9150|9147.2|9224.1|9221.3|9132.2|9129.4|24254
1660330800000|2022-08-12 19:00:00|9150.4|9146.6|9152|9148.2|9153.4|9150|9101.8|9099|6456
1660334400000|2022-08-12 20:00:00|9152.1|9148.3|9140.4|9132.6|9156.5|9153.2|9130.5|9127.3|1913
1660514400000|2022-08-14 22:00:00|9131.7|9123.9|9115.4|9111.6|9156.7|9152.9|9112.3|9108.6|937
1660518000000|2022-08-14 23:00:00|9114.3|9111.5|9104.3|9100.5|9128.4|9125|9103.3|9100|729
1660521600000|2022-08-15 00:00:00|9104.4|9100.6|9131.7|9128.9|9142.7|9139.5|9097.8|9095|1391
1660525200000|2022-08-15 01:00:00|9132.1|9128.3|9108.6|9104.8|9144.7|9141.9|9068.8|9066|4070
1660528800000|2022-08-15 02:00:00|9108.7|9104.9|9066.6|9062.8|9111.6|9108.2|9056.5|9053.3|3611
1660532400000|2022-08-15 03:00:00|9066.1|9063.3|9076.5|9072.7|9081.5|9078.2|9059.1|9055.8|1366
1660536000000|2022-08-15 04:00:00|9076|9073.2|9063.9|9060.1|9078.4|9075.6|9057.4|9053.6|685
1660539600000|2022-08-15 05:00:00|9062.9|9059.1|9050.8|9048|9065.7|9062.5|9045.2|9041.9|1627
1660543200000|2022-08-15 06:00:00|9051.2|9048.4|9076.9|9074.1|9084.5|9081.3|9039.2|9036.3|3613
1660546800000|2022-08-15 07:00:00|9077.9|9075.1|8988.8|8986|9082.5|9079.2|8974.8|8971.6|6761
1660550400000|2022-08-15 08:00:00|8989.8|8987|8950|8946.2|8997.4|8994|8940.9|8937.1|9029
1660554000000|2022-08-15 09:00:00|8949.9|8946.1|8782.9|8780.1|8949.9|8946.1|8769.1|8765.6|14573
1660557600000|2022-08-15 10:00:00|8783.3|8779.5|8724.3|8720.5|8799|8795.2|8698|8694.7|15690
1660561200000|2022-08-15 11:00:00|8723.9|8721.1|8719.2|8715.4|8739.3|8735.6|8663.7|8660.4|13654
1660564800000|2022-08-15 12:00:00|8719|8715.2|8666.5|8663.7|8725|8721.2|8636.4|8633.2|20335
1660568400000|2022-08-15 13:00:00|8666.7|8663.9|8738.1|8734.3|8744|8740.6|8649.6|8646.8|33309
1660572000000|2022-08-15 14:00:00|8739|8735.2|8772.6|8769.8|8843.1|8839.3|8689.3|8686.1|27768
1660575600000|2022-08-15 15:00:00|8774.1|8771.3|8803.2|8799.4|8822.2|8819|8740.3|8737.1|17876
1660579200000|2022-08-15 16:00:00|8802.7|8798.9|8874.6|8871.8|8892.6|8889.8|8780.4|8777|16482
1660582800000|2022-08-15 17:00:00|8875.2|8871.4|8866.1|8862.3|8906.1|8903.3|8845.8|8843|12613
1660586400000|2022-08-15 18:00:00|8865.5|8862.7|8888|8885.2|8911.5|8907.7|8804.3|8801.1|23319
1660590000000|2022-08-15 19:00:00|8888.4|8885.6|8845.3|8841.5|8893.9|8890.6|8815|8811.8|5607
1660593600000|2022-08-15 20:00:00|8845.4|8841.6|8740.3|8736.5|8853.4|8850.1|8734.3|8731.5|4297
1660600800000|2022-08-15 22:00:00|8744.8|8741|8783.9|8780.1|8810.5|8805.2|8744.8|8741|1310
1660604400000|2022-08-15 23:00:00|8783.4|8779.6|8784.8|8781|8790.9|8787.5|8763.7|8760.5|830
1660608000000|2022-08-16 00:00:00|8782.7|8779.9|8802.6|8798.8|8814.2|8809.4|8761.2|8758.4|1707
1660611600000|2022-08-16 01:00:00|8802.2|8799.4|8807.3|8803.5|8837.7|8834.8|8765.6|8761.8|4596
1660615200000|2022-08-16 02:00:00|8806.7|8803.9|8832.6|8829.8|8847.2|8843.8|8804.7|8800.9|1925
1660618800000|2022-08-16 03:00:00|8832.1|8829.3|8831.9|8828.1|8851.1|8847.7|8829.2|8825.9|1415
1660622400000|2022-08-16 04:00:00|8831.4|8828.6|8843.8|8840|8843.8|8840.6|8831.4|8828.6|590
1660626000000|2022-08-16 05:00:00|8844.3|8841|8822.1|8819.3|8848.3|8845|8815.2|8811.8|1832
1660629600000|2022-08-16 06:00:00|8821.2|8818.4|8815.6|8811.8|8829.7|8826.9|8794.7|8791.8|3647
1660633200000|2022-08-16 07:00:00|8815.1|8812.3|8817.4|8813.6|8873.5|8870.3|8811.5|8807.7|6439
1660636800000|2022-08-16 08:00:00|8816.9|8813.1|8811.1|8807.3|8823.8|8820.7|8735.4|8732|12760
1660640400000|2022-08-16 09:00:00|8811.7|8807.9|8843|8840.2|8878.8|8875.5|8784.6|8780.8|5767
1660644000000|2022-08-16 10:00:00|8843.5|8839.7|8837.4|8834.6|8851.5|8848.2|8779.8|8776.6|6267
1660647600000|2022-08-16 11:00:00|8836.9|8833.6|8968.3|8964.5|8984|8980.2|8829.9|8826.5|11434
1660651200000|2022-08-16 12:00:00|8967.9|8965.1|8895.3|8892.5|9012.9|9010.1|8883.2|8879.9|14607
1660654800000|2022-08-16 13:00:00|8894.9|8892.1|8919.6|8915.8|8941.1|8937.3|8798.8|8795.4|30269
1660658400000|2022-08-16 14:00:00|8919|8916.2|8769.5|8765.7|8976.1|8972.8|8752|8749.2|36137
1660662000000|2022-08-16 15:00:00|8769.7|8765.9|8671.9|8669.1|8773|8769.7|8625.6|8622.3|36568
1660665600000|2022-08-16 16:00:00|8672.4|8668.6|8662.2|8658.4|8692.8|8689.9|8633.8|8630.4|17860
1660669200000|2022-08-16 17:00:00|8662.3|8658.5|8564.4|8561.6|8667.2|8663.9|8562.4|8559.3|25361
1660672800000|2022-08-16 18:00:00|8563.9|8561.1|8574.1|8570.3|8633.4|8629.6|8541.5|8538.7|29823
1660676400000|2022-08-16 19:00:00|8573.6|8570.8|8614.9|8611.1|8620.9|8617.6|8570.2|8567.4|5447
1660680000000|2022-08-16 20:00:00|8614.4|8611.6|8678.4|8670.6|8683.4|8678.2|8601.3|8598.1|5016
1660687200000|2022-08-16 22:00:00|8686.3|8678.5|8656.2|8652.4|8688.8|8683.5|8639.4|8635.6|1124
1660690800000|2022-08-16 23:00:00|8656.7|8652.9|8663.7|8659.9|8666.1|8662.3|8645.1|8641.3|478
1660694400000|2022-08-17 00:00:00|8664.2|8660.4|8644.6|8640.8|8675.6|8671.9|8628.1|8624.8|2102
1660698000000|2022-08-17 01:00:00|8644.1|8640.3|8642|8638.2|8648.1|8644.3|8616.9|8613.6|3060
1660701600000|2022-08-17 02:00:00|8641.4|8638.6|8675.2|8671.4|8678.7|8675.4|8629.4|8626|2417
1660705200000|2022-08-17 03:00:00|8674.7|8671.9|8672.2|8669.4|8683.2|8680|8668.8|8665.5|1476
1660708800000|2022-08-17 04:00:00|8672.7|8669.9|8703.6|8700.8|8704.6|8701.8|8672.1|8667.9|1423
1660712400000|2022-08-17 05:00:00|8704.6|8701.3|8731.1|8727.3|8733.1|8729.8|8672.1|8668.3|2430
1660716000000|2022-08-17 06:00:00|8731.6|8727.8|8689.5|8685.7|8735.6|8731.8|8672.5|8669.3|3191
1660719600000|2022-08-17 07:00:00|8688.5|8685.3|8639.4|8636.6|8719.6|8716.3|8614.4|8610.6|6192
1660723200000|2022-08-17 08:00:00|8640|8636.2|8651.9|8648.1|8651.9|8648.7|8552|8548.7|9691
1660726800000|2022-08-17 09:00:00|8651.4|8648.6|8649.4|8645.6|8679|8675.2|8585.9|8582.1|6689
1660730400000|2022-08-17 10:00:00|8648.9|8645.1|8630.3|8627.5|8714.9|8711.6|8594.9|8591.1|6470
1660734000000|2022-08-17 11:00:00|8629.8|8627|8608.8|8605|8639.4|8636.1|8571.8|8568.5|4840
1660737600000|2022-08-17 12:00:00|8608.3|8604.5|8655.6|8651.8|8663.2|8659.9|8584.8|8581|7413
1660741200000|2022-08-17 13:00:00|8655.7|8651.9|8663.4|8659.6|8686.4|8683.1|8595.3|8592|21178
1660744800000|2022-08-17 14:00:00|8662.9|8659.1|8761.6|8757.8|8869.1|8865.8|8647.9|8644.7|39197
1660748400000|2022-08-17 15:00:00|8761.4|8757.6|8623.3|8619.5|8761.4|8757.6|8588.8|8585|25775
1660752000000|2022-08-17 16:00:00|8622.8|8620|8710.5|8706.7|8730|8726.2|8614.3|8611|13465
1660755600000|2022-08-17 17:00:00|8710|8707.2|8737.4|8733.6|8790.5|8786.8|8709.5|8705.7|9828
1660759200000|2022-08-17 18:00:00|8739.5|8731.7|8737|8734.2|8786.7|8783.4|8734|8730.7|20187
1660762800000|2022-08-17 19:00:00|8737.5|8733.7|8727.5|8723.7|8746.5|8743.2|8711.5|8708.2|3324
1660766400000|2022-08-17 20:00:00|8726.5|8722.7|8692.3|8688.5|8765.4|8762.1|8683.3|8680|2721
1660773600000|2022-08-17 22:00:00|8710.7|8702.9|8728.1|8720.3|8733.1|8729.3|8695.8|8690|427
1660777200000|2022-08-17 23:00:00|8726.1|8722.3|8735.1|8731.3|8741.1|8737.3|8718.1|8714.3|944
1660780800000|2022-08-18 00:00:00|8734.1|8728.8|8715.1|8711.3|8738.1|8734.3|8709.1|8706.3|1118
1660784400000|2022-08-18 01:00:00|8716.1|8712.3|8780|8776.2|8781.1|8778.2|8714.1|8710.3|2634
1660788000000|2022-08-18 02:00:00|8779|8777.2|8764|8761.2|8781|8777.2|8755|8752.2|1624
1660791600000|2022-08-18 03:00:00|8765|8762.2|8770.1|8766.3|8791.1|8787.3|8765|8761.2|1760
1660795200000|2022-08-18 04:00:00|8770.6|8767.3|8775|8772.2|8778|8775.2|8762|8758.2|893
1660798800000|2022-08-18 05:00:00|8774|8771.2|8784.9|8781.1|8794.9|8791.1|8764|8760.2|1859
1660802400000|2022-08-18 06:00:00|8783.9|8780.1|8738.8|8735|8784.9|8781.1|8734.8|8731|3019
1660806000000|2022-08-18 07:00:00|8737.8|8736|8767.7|8763.9|8770.7|8767.9|8716.8|8714|5145
1660809600000|2022-08-18 08:00:00|8767.8|8764|8881.7|8878.9|8887.7|8883.9|8753.7|8750.9|12644
1660813200000|2022-08-18 09:00:00|8882.7|8879.9|8881.6|8878.8|8915.7|8912.9|8848.6|8844.9|7536
1660816800000|2022-08-18 10:00:00|8882.6|8877.8|8878.6|8874.8|8904.6|8900.8|8858.6|8855.8|5419
1660820400000|2022-08-18 11:00:00|8879.5|8875.7|8882.5|8878.7|8893.5|8890.7|8837.5|8834.7|6599
1660824000000|2022-08-18 12:00:00|8881.5|8879.7|8880.5|8876.7|8950.5|8947.7|8854.5|8851.7|13314
1660827600000|2022-08-18 13:00:00|8880.9|8877.1|8947.4|8944.6|8989.5|8985.7|8865.4|8862.6|31999
1660831200000|2022-08-18 14:00:00|8948.4|8945.6|8990.4|8987.6|9013.4|9010.6|8915.4|8911.6|25597
1660834800000|2022-08-18 15:00:00|8991.4|8986.6|8969.3|8965.5|9011.3|9008.1|8946.3|8943.5|19369
1660838400000|2022-08-18 16:00:00|8968.3|8964.5|8962.2|8958.4|8976.8|8973.5|8901.3|8898.5|16961
1660842000000|2022-08-18 17:00:00|8960.3|8959.4|9087.2|9083.4|9104.2|9101.4|8957.2|8954.4|20461
1660845600000|2022-08-18 18:00:00|9086.2|9082.4|9017.1|9013.3|9099.2|9096.4|8993.1|8990.3|21321
1660849200000|2022-08-18 19:00:00|9017.6|9014.3|9025.1|9022.3|9031.1|9027.3|9009.1|9005.3|4143
1660852800000|2022-08-18 20:00:00|9024.1|9021.3|9001|8997.2|9031.1|9028.3|8997|8993.2|2225
1660860000000|2022-08-18 22:00:00|9007.5|8999.7|9011.9|9008.1|9034.4|9031.1|9002|8998.2|750
1660863600000|2022-08-18 23:00:00|9012.4|9008.6|9038.8|9035|9039.9|9037.1|9012.4|9008.6|622
1660867200000|2022-08-19 00:00:00|9040.8|9037|9027.8|9024|9044.8|9041|9005.8|9002|1878
1660870800000|2022-08-19 01:00:00|9028.3|9024.5|8989.7|8985.9|9042.8|9039|8980.7|8977.4|4548
1660874400000|2022-08-19 02:00:00|8988.7|8984.9|8992.7|8988.9|9001.7|8998.9|8976.7|8972.9|1760
1660878000000|2022-08-19 03:00:00|8991.7|8987.9|8976.6|8972.8|8992.7|8988.9|8965.6|8962.3|1761
1660881600000|2022-08-19 04:00:00|8975.6|8973.8|8971.5|8967.7|8979.6|8976.8|8968.5|8965.7|924
1660885200000|2022-08-19 05:00:00|8970.5|8966.7|8965.5|8961.7|8975.5|8972.7|8935.5|8931.7|2517
1660888800000|2022-08-19 06:00:00|8964.5|8960.7|8937.4|8933.6|8964.5|8961.7|8932.4|8929.6|3638
1660892400000|2022-08-19 07:00:00|8936.4|8934.6|8959.3|8956.5|8970.3|8967.5|8879.4|8875.6|9008
1660896000000|2022-08-19 08:00:00|8961.4|8958.6|8887.3|8883.5|8981.3|8978.5|8864.4|8860.6|10379
1660899600000|2022-08-19 09:00:00|8886.3|8884.5|8911.3|8907.5|8937.3|8933.5|8865.3|8862.5|6234
1660903200000|2022-08-19 10:00:00|8910.3|8906.5|8842.2|8838.4|8913.3|8910|8819.3|8815.5|8556
1660906800000|2022-08-19 11:00:00|8840.2|8837.4|8826.2|8823.4|8842.2|8839.4|8795.2|8791.9|6396
1660910400000|2022-08-19 12:00:00|8827.2|8824.4|8894.1|8890.3|8895.1|8891.3|8824.2|8820.9|10298
1660914000000|2022-08-19 13:00:00|8893.1|8889.8|8993|8990.2|9055|9052.2|8879.6|8876.3|32272
1660917600000|2022-08-19 14:00:00|8994|8991.2|9035|9031.2|9085|9082.2|8973|8969.2|24533
1660921200000|2022-08-19 15:00:00|9034|9032.2|9147.9|9145.1|9162.8|9160|9006|9003.2|25210
1660924800000|2022-08-19 16:00:00|9148.9|9146.1|9105.9|9102.1|9168.9|9166.1|9086.9|9083.1|13734
1660928400000|2022-08-19 17:00:00|9104.9|9101.6|8997.1|8994.3|9112.4|9109.1|8987.1|8984.3|20361
1660932000000|2022-08-19 18:00:00|8998.1|8993.3|9014|9011.2|9053.1|9050.3|8965.1|8962.3|22402
1660935600000|2022-08-19 19:00:00|9015|9012.2|8983.9|8981.1|9021|9017.2|8972|8968.2|5744
1660939200000|2022-08-19 20:00:00|8982.9|8980.1|8962.8|8960|8986|8983.2|8948.4|8945.1|2364
1661119200000|2022-08-21 22:00:00|8959.4|8951.6|8937|8933.2|8960|8952.2|8915.8|8910.1|2648
1661122800000|2022-08-21 23:00:00|8937.9|8934.1|8945.9|8942.1|8953.4|8950.1|8933.9|8931.1|1325
1661126400000|2022-08-22 00:00:00|8944.9|8943.1|8934.9|8931.1|8948|8944.2|8918|8914.3|1971
1661130000000|2022-08-22 01:00:00|8934.8|8932|8936.8|8933|8968|8965.2|8914.5|8911.2|4490
1661133600000|2022-08-22 02:00:00|8936.3|8932.5|8959.8|8956|8961.8|8958|8931.8|8929|2260
1661137200000|2022-08-22 03:00:00|8960.8|8957|8934.8|8932|8961.9|8959|8931.9|8928.1|1523
1661140800000|2022-08-22 04:00:00|8934.9|8932.1|8923.8|8920|8934.9|8932.1|8911|8908|1063
1661144400000|2022-08-22 05:00:00|8922|8919.2|8923.9|8920.1|8934.3|8931|8906.8|8903.1|1902
1661148000000|2022-08-22 06:00:00|8922.8|8920|8905.9|8902.1|8923.9|8920.1|8866|8863.2|6460
1661151600000|2022-08-22 07:00:00|8905|8902.2|8880.8|8877|8929.8|8926.9|8859.9|8856.7|8189
1661155200000|2022-08-22 08:00:00|8880.9|8877.1|8900.4|8896.6|8920.8|8917|8833.7|8829.9|11378
1661158800000|2022-08-22 09:00:00|8899.4|8895.6|8982.2|8978.4|8994.2|8991.4|8884.4|8880.6|9019
1661162400000|2022-08-22 10:00:00|8983.1|8979.3|9075.1|9071.3|9101|9098.2|8973.2|8969.4|10536
1661166000000|2022-08-22 11:00:00|9073|9072.3|9033.4|9029.6|9082.3|9078.5|9014.4|9010.6|7708
1661169600000|2022-08-22 12:00:00|9034.4|9030.6|8963.5|8959.7|9066.7|9063.4|8956.5|8953.7|12476
1661173200000|2022-08-22 13:00:00|8963.6|8960.8|8685|8681.2|8964.9|8961.6|8663.9|8660.3|60690
1661176800000|2022-08-22 14:00:00|8684|8680.3|8705.4|8702.6|8726.6|8723.8|8627.3|8624.5|37453
1661180400000|2022-08-22 15:00:00|8704.9|8702.1|8910.4|8906.6|8988.9|8985.2|8683.8|8680|53081
1661184000000|2022-08-22 16:00:00|8911.3|8907.5|9010.9|9008.1|9028.2|9025.4|8905.4|8902.5|19449
1661187600000|2022-08-22 17:00:00|9011.3|9008.5|8950.9|8947.1|9015.3|9012.5|8902.6|8898.8|18766
1661191200000|2022-08-22 18:00:00|8949.6|8945.8|9020|9016.2|9047.4|9044.1|8946.9|8944.1|30772
1661194800000|2022-08-22 19:00:00|9021|9017.2|9064.7|9061.9|9071.8|9068.9|9019.9|9016.2|7617
1661198400000|2022-08-22 20:00:00|9064.8|9062|9055.9|9052.1|9067.8|9064.9|9037|9034.1|2317
1661205600000|2022-08-22 22:00:00|9049.3|9041.5|9064.7|9060.9|9081|9075.7|9044.8|9037|1071
1661209200000|2022-08-22 23:00:00|9063.8|9061.9|9078.6|9075.8|9083.5|9079.7|9062.7|9058.9|693
1661212800000|2022-08-23 00:00:00|9079.5|9075.7|9082.2|9079.4|9118|9114.3|9066.1|9062.8|3121
1661216400000|2022-08-23 01:00:00|9082.1|9079.3|9109.1|9105.3|9119.9|9116.3|9049|9045.2|4592
1661220000000|2022-08-23 02:00:00|9108.7|9104.9|9110.3|9106.5|9112.3|9109.4|9076.2|9073.4|2323
1661223600000|2022-08-23 03:00:00|9111.4|9107.5|9104.3|9101.5|9129.1|9126.3|9094.4|9090.6|2465
1661227200000|2022-08-23 04:00:00|9105.3|9101.6|9100.2|9097.4|9112.3|9109.4|9098.2|9095.4|798
1661230800000|2022-08-23 05:00:00|9099.4|9096.6|9098.2|9094.4|9107.8|9105|9079.2|9075.4|2572
1661234400000|2022-08-23 06:00:00|9099|9095.2|9094.4|9090.6|9102.3|9099.5|9057.4|9053.6|4404
1661238000000|2022-08-23 07:00:00|9093.5|9089.7|9128.1|9124.3|9191.7|9188|9083.5|9080.6|12202
1661241600000|2022-08-23 08:00:00|9129.2|9126.4|9167.4|9163.6|9192.1|9188.3|9111.9|9108.2|10789
1661245200000|2022-08-23 09:00:00|9166.5|9163.7|9189.2|9185.4|9202.3|9198.5|9154.3|9151|6120
1661248800000|2022-08-23 10:00:00|9189.1|9185.3|9193.9|9190.1|9213.7|9209.9|9176.2|9173.4|6545
1661252400000|2022-08-23 11:00:00|9192.9|9189.1|9184.2|9180.4|9199.3|9196.5|9168.4|9165.1|6258
1661256000000|2022-08-23 12:00:00|9183.7|9180.9|9181|9178.2|9198.1|9194.3|9101.7|9097.9|14676
1661259600000|2022-08-23 13:00:00|9182.7|9178.9|9304.5|9301.7|9327.6|9324.7|9140.1|9136.4|43009
1661263200000|2022-08-23 14:00:00|9305.4|9301.6|9396.5|9393.7|9414.3|9410.6|9304.4|9301.6|43499
1661266800000|2022-08-23 15:00:00|9397.5|9394.7|9358.9|9356.1|9406.8|9403.6|9293.6|9289.8|34253
1661270400000|2022-08-23 16:00:00|9359.9|9357.1|9379.4|9376.6|9382.6|9379.8|9305.2|9302|14511
1661274000000|2022-08-23 17:00:00|9379.5|9376.7|9379.2|9375.4|9392.9|9389.1|9350.6|9347.2|13862
1661277600000|2022-08-23 18:00:00|9380.9|9377.1|9352.4|9348.6|9400|9397.1|9351.3|9348.5|18744
1661281200000|2022-08-23 19:00:00|9352.3|9349.5|9357.5|9353.7|9371.1|9367.3|9350.5|9347.6|3739
1661284800000|2022-08-23 20:00:00|9357.4|9354.6|9371.5|9367.7|9385.6|9382.7|9344.6|9341.8|3782
1661292000000|2022-08-23 22:00:00|9370.3|9362.5|9364.2|9361.4|9371.8|9367.5|9359.3|9355.4|775
1661295600000|2022-08-23 23:00:00|9363.2|9360.4|9361|9357.2|9370.4|9367.4|9356|9352.4|623
1661299200000|2022-08-24 00:00:00|9361.5|9358.2|9354.9|9351.1|9362.5|9359.2|9336.2|9332.4|2206
1661302800000|2022-08-24 01:00:00|9355|9351.2|9332.8|9330|9373.4|9370.1|9329.8|9326.1|3590
1661306400000|2022-08-24 02:00:00|9332.9|9330.1|9359.8|9356|9365.9|9362.9|9327.9|9325.1|2241
1661310000000|2022-08-24 03:00:00|9358.8|9357|9340.9|9338.1|9369.1|9366.2|9334.9|9332.1|1717
1661313600000|2022-08-24 04:00:00|9340|9337.1|9336.9|9334.1|9344|9340.9|9329|9326.1|1008
1661317200000|2022-08-24 05:00:00|9337.7|9334.9|9353.9|9350.1|9356.8|9353.4|9332.8|9330|1757
1661320800000|2022-08-24 06:00:00|9353.8|9350|9393.3|9389.5|9393.3|9390.4|9330.9|9327.2|5176
1661324400000|2022-08-24 07:00:00|9392.2|9389.4|9441.1|9438.3|9445.1|9442.3|9369.2|9366.4|8490
1661328000000|2022-08-24 08:00:00|9442|9438.2|9487.9|9484.1|9517.5|9512.4|9423.9|9421|16059
1661331600000|2022-08-24 09:00:00|9486.9|9484.2|9456.8|9454|9501.8|9498.9|9447.7|9444|5986
1661335200000|2022-08-24 10:00:00|9456.9|9453.1|9440.8|9438|9463.9|9461|9408.1|9404.3|8462
1661338800000|2022-08-24 11:00:00|9440.7|9437.9|9463.5|9459.7|9478.7|9475.7|9413.3|9410.3|8768
1661342400000|2022-08-24 12:00:00|9464.5|9460.7|9352.4|9348.6|9483.2|9479.9|9351.6|9348.6|14080
1661346000000|2022-08-24 13:00:00|9351.4|9352.5|9411.7|9408.9|9438.7|9435|9323.2|9319.4|34354
1661349600000|2022-08-24 14:00:00|9412.7|9408|9430.2|9427.4|9461.6|9457.9|9308.1|9305.3|43203
1661353200000|2022-08-24 15:00:00|9432.2|9428.4|9324.3|9321.5|9481.9|9479.1|9273.9|9270.1|42115
1661356800000|2022-08-24 16:00:00|9324.4|9320.6|9374.4|9370.6|9507.2|9503.5|9277.7|9274.9|41796
1661360400000|2022-08-24 17:00:00|9373.5|9370.7|9455.8|9453|9457.8|9454.9|9370.4|9367.5|17596
1661364000000|2022-08-24 18:00:00|9455.9|9452.1|9471|9467.2|9487.9|9485|9431.2|9428.3|16721
1661367600000|2022-08-24 19:00:00|9470.1|9467.3|9520.3|9517.5|9524.2|9520.5|9470|9467.1|6631
1661371200000|2022-08-24 20:00:00|9520.4|9516.6|9528.8|9525|9530.9|9527.4|9517.3|9513.5|2846
1661378400000|2022-08-24 22:00:00|9529.1|9525.3|9516.1|9512.3|9529.1|9525.3|9511.1|9508.2|1295
1661382000000|2022-08-24 23:00:00|9516|9513.2|9514.8|9511|9520.1|9517.3|9511|9507.9|559
1661385600000|2022-08-25 00:00:00|9514.6|9510.8|9543.9|9541.1|9556.9|9554|9507.8|9504.9|2859
1661389200000|2022-08-25 01:00:00|9544|9541.2|9552|9548.2|9559.7|9556|9541|9537.8|2740
1661392800000|2022-08-25 02:00:00|9552.1|9548.3|9539.2|9536.4|9561|9558.2|9535.2|9532.4|3219
1661396400000|2022-08-25 03:00:00|9540.2|9536.5|9524.3|9520.5|9551.2|9547.5|9516.2|9513.3|2391
1661400000000|2022-08-25 04:00:00|9524.2|9521.4|9528.2|9525.4|9538.1|9534.8|9515.2|9512.3|1425
1661403600000|2022-08-25 05:00:00|9529.2|9526.4|9519.3|9515.5|9536.3|9533.4|9504.4|9501.4|1922
1661407200000|2022-08-25 06:00:00|9519.2|9515.4|9504.8|9501|9555.1|9551.7|9476.9|9473.6|6225
1661410800000|2022-08-25 07:00:00|9504.7|9501.9|9536.3|9532.5|9546.2|9541.9|9484.8|9481.9|5493
1661414400000|2022-08-25 08:00:00|9537.1|9533.3|9516|9512.2|9541.4|9538.5|9474|9470.3|9196
1661418000000|2022-08-25 09:00:00|9516.1|9513.3|9484|9481.2|9530.2|9527.4|9455.2|9452.4|5906
1661421600000|2022-08-25 10:00:00|9484.1|9480.3|9470.5|9466.7|9503.1|9499.8|9448.8|9445.9|5856
1661425200000|2022-08-25 11:00:00|9469.7|9465.9|9526|9523.2|9531.1|9527.3|9436.6|9433.4|9270
1661428800000|2022-08-25 12:00:00|9526.1|9523.3|9499.6|9495.8|9544.9|9542.1|9464.8|9462|17920
1661432400000|2022-08-25 13:00:00|9498.5|9495.7|9478.8|9475|9565.7|9562.7|9465.9|9463.1|27622
1661436000000|2022-08-25 14:00:00|9478.9|9475.1|9427|9423.2|9495.6|9491.8|9383.9|9381.1|31443
1661439600000|2022-08-25 15:00:00|9426.2|9424.2|9430.7|9427.9|9472.9|9470.1|9354.9|9351.2|30625
1661443200000|2022-08-25 16:00:00|9430.8|9427|9435.8|9432|9452.6|9449.8|9371.5|9367.8|14886
1661446800000|2022-08-25 17:00:00|9436.6|9432.8|9318.7|9314.9|9461.8|9459|9281.2|9278.3|24586
1661450400000|2022-08-25 18:00:00|9317.8|9315|9299|9295.2|9339|9336.1|9222.4|9219.5|33258
1661454000000|2022-08-25 19:00:00|9298.2|9294.4|9305.7|9301.9|9329.9|9327|9285.1|9282.3|5322
1661457600000|2022-08-25 20:00:00|9305.8|9302|9294.9|9291.1|9309.2|9306.1|9259.8|9256|2686
1661464800000|2022-08-25 22:00:00|9300.8|9298|9292.9|9289.1|9320.1|9316|9282.8|9279.1|922
1661468400000|2022-08-25 23:00:00|9293.4|9290.1|9288.8|9285|9294|9291|9275.9|9272.9|678
1661472000000|2022-08-26 00:00:00|9289|9286|9291.6|9287.8|9319.8|9316|9288|9285|1841
1661475600000|2022-08-26 01:00:00|9290.7|9287.9|9332.6|9329.8|9354.6|9351|9280.8|9277.8|3984
1661479200000|2022-08-26 02:00:00|9331.9|9329.1|9339.5|9336.7|9347.9|9344.8|9329.5|9325.9|2052
1661482800000|2022-08-26 03:00:00|9338.6|9335.7|9331.2|9327.4|9341.6|9338.7|9314.4|9310.8|1498
1661486400000|2022-08-26 04:00:00|9331.1|9328.4|9322.1|9318.3|9337.3|9334.3|9321.1|9318.2|821
1661490000000|2022-08-26 05:00:00|9322|9319.3|9329.1|9326.3|9332.6|9329.3|9300|9296.3|2043
1661493600000|2022-08-26 06:00:00|9328.3|9325.5|9363|9360.2|9364.2|9361.2|9328.1|9324.8|3571
1661497200000|2022-08-26 07:00:00|9363.2|9359.4|9385.6|9381.8|9386.6|9383.7|9324|9321.1|7036
1661500800000|2022-08-26 08:00:00|9386.5|9383.7|9328.1|9324.3|9387.5|9383.8|9266.6|9263.2|12388
1661504400000|2022-08-26 09:00:00|9327.7|9323.9|9350|9347.2|9370.6|9366.5|9292.6|9289.6|8673
1661508000000|2022-08-26 10:00:00|9350.2|9347.4|9378.6|9374.8|9394.2|9390.6|9342.6|9339.8|5585
1661511600000|2022-08-26 11:00:00|9378.5|9375.7|9348.8|9346|9389.6|9386.8|9341.9|9339|5031
1661515200000|2022-08-26 12:00:00|9349.9|9346.1|9190|9186.2|9361.1|9358.2|9148.2|9145.3|20575
1661518800000|2022-08-26 13:00:00|9189.6|9185.8|9214.3|9211.5|9294.8|9291|9152.1|9148.3|30148
1661522400000|2022-08-26 14:00:00|9215.2|9211.4|9179.6|9176.8|9287.6|9283.4|9100|9097.1|37554
1661526000000|2022-08-26 15:00:00|9180.1|9176.3|9235.6|9231.8|9264.4|9260.6|9143.6|9140|37313
1661529600000|2022-08-26 16:00:00|9235.7|9231.9|9237.8|9235|9252.5|9249.7|9176.9|9174|19086
1661533200000|2022-08-26 17:00:00|9237|9234.2|9247.4|9243.6|9256.4|9253.1|9191.3|9188.2|15596
1661536800000|2022-08-26 18:00:00|9247.6|9243.8|9296.1|9292.3|9312.4|9308.7|9239.4|9235.6|22937
1661540400000|2022-08-26 19:00:00|9296|9293.2|9272|9269.2|9303.4|9300.1|9268|9265.2|4452
1661544000000|2022-08-26 20:00:00|9272.9|9269.1|9285.7|9277.9|9288.7|9284.5|9265.1|9262.1|2012
1661724000000|2022-08-28 22:00:00|9280.4|9272.6|9263.3|9259.5|9288.5|9281|9211|9208.2|2884
1661727600000|2022-08-28 23:00:00|9262.4|9259.6|9276.3|9272.5|9313.2|9310.3|9259.2|9255.4|2279
1661731200000|2022-08-29 00:00:00|9278.3|9273.5|9325.4|9321.6|9330.6|9326.9|9262.5|9259|2248
1661734800000|2022-08-29 01:00:00|9325.6|9321.8|9373|9370.2|9377|9373.6|9292.1|9289.3|5478
1661738400000|2022-08-29 02:00:00|9372.8|9370|9404.1|9400.3|9413.1|9409.3|9355.2|9352.2|4968
1661742000000|2022-08-29 03:00:00|9403.1|9401|9402.7|9399.9|9411.4|9407.6|9388|9384.9|2215
1661745600000|2022-08-29 04:00:00|9401.7|9398.9|9398.6|9395.8|9412.1|9408.8|9391.6|9387.8|1557
1661749200000|2022-08-29 05:00:00|9397.7|9394.9|9368.7|9364.9|9408.4|9405.1|9365.5|9360|2574
1661752800000|2022-08-29 06:00:00|9369.3|9365.5|9337.7|9334.9|9376.5|9372.9|9311.4|9308.5|5078
1661756400000|2022-08-29 07:00:00|9338.1|9335.3|9399.7|9396.9|9406.3|9403.5|9334.7|9331.1|6167
1661760000000|2022-08-29 08:00:00|9400.5|9396.7|9296.6|9293.8|9419.3|9416.3|9287.2|9283.9|10241
1661763600000|2022-08-29 09:00:00|9295.7|9291.9|9364.5|9361.7|9401.5|9397.9|9288.6|9285.6|6630
1661767200000|2022-08-29 10:00:00|9363.5|9360.7|9357.1|9353.3|9385.1|9382.3|9329.4|9325.6|4220
1661770800000|2022-08-29 11:00:00|9356.1|9352.3|9333|9329.2|9359.1|9355.3|9291.7|9288.1|6475
1661774400000|2022-08-29 12:00:00|9332|9330|9392.4|9388.6|9442.5|9439.7|9308.3|9305.3|14624
1661778000000|2022-08-29 13:00:00|9390.9|9387.1|9513.5|9510.7|9544.3|9541.2|9355|9351.4|38469
1661781600000|2022-08-29 14:00:00|9513.7|9509.9|9533.3|9529.5|9602.7|9599.4|9503.8|9500.9|36970
1661785200000|2022-08-29 15:00:00|9534.3|9530.5|9595.5|9592.7|9618|9614.7|9510.9|9507.8|17212
1661788800000|2022-08-29 16:00:00|9595.7|9591.9|9592.3|9588.5|9608.3|9604.8|9543.7|9540.9|14759
1661792400000|2022-08-29 17:00:00|9591.3|9589.5|9667|9664.2|9671.7|9668.4|9591.3|9588.3|21320
1661796000000|2022-08-29 18:00:00|9666.8|9664|9663.9|9661.1|9706.2|9703|9648.4|9644.8|30109
1661799600000|2022-08-29 19:00:00|9663.7|9660.9|9665.4|9661.6|9675.5|9672.6|9654.7|9651.9|5843
1661803200000|2022-08-29 20:00:00|9664.6|9661.8|9666.5|9663.7|9671.5|9668.5|9645.9|9642.6|3575
1661810400000|2022-08-29 22:00:00|9666.7|9662.9|9650|9646.2|9676.7|9670.9|9637|9632.2|3162
1661814000000|2022-08-29 23:00:00|9650.2|9647.4|9655.2|9651.4|9660.1|9656.3|9642.5|9638.7|1480
1661817600000|2022-08-30 00:00:00|9655.4|9651.6|9644.3|9640.5|9666.5|9663.2|9643.3|9640.3|3206
1661821200000|2022-08-30 01:00:00|9643.5|9640.7|9636.6|9632.8|9659.1|9655.5|9625|9621.2|5926
1661824800000|2022-08-30 02:00:00|9636.8|9634|9643.1|9639.3|9651.1|9648.1|9630.2|9626.6|3068
1661828400000|2022-08-30 03:00:00|9644.1|9640.3|9640.8|9637|9645.3|9642.3|9619.3|9616.3|2590
1661832000000|2022-08-30 04:00:00|9640|9637.2|9630.5|9627.7|9651.9|9648.8|9626.7|9623.4|1552
1661835600000|2022-08-30 05:00:00|9631.5|9628.7|9670.1|9666.3|9675.6|9671.8|9627.7|9624.7|3192
1661839200000|2022-08-30 06:00:00|9670.3|9666.5|9654.4|9650.6|9698.1|9694.5|9647.3|9643.6|4713
1661842800000|2022-08-30 07:00:00|9654.6|9650.8|9698.8|9695|9736.3|9733.3|9628.4|9624.6|10611
1661846400000|2022-08-30 08:00:00|9698.6|9694.8|9651.3|9647.5|9703.8|9700.8|9637.3|9634.3|10833
1661850000000|2022-08-30 09:00:00|9651.4|9648.5|9509.7|9505.9|9660.3|9656.6|9485.4|9482.6|20599
1661853600000|2022-08-30 10:00:00|9509.5|9505.7|9452.8|9450|9537.1|9533.5|9446.2|9443.2|12520
1661857200000|2022-08-30 11:00:00|9453|9450.2|9393.6|9389.8|9455.4|9451.8|9374.8|9371.8|16829
1661860800000|2022-08-30 12:00:00|9392.2|9389.4|9458|9454.2|9482.2|9479.4|9358.9|9355.1|18823
1661864400000|2022-08-30 13:00:00|9458.2|9454.4|9271.5|9267.7|9480.7|9477.8|9240.3|9236.5|46636
1661868000000|2022-08-30 14:00:00|9271.3|9268.5|9289.8|9287|9300.1|9296.4|9197.3|9194.3|37683
1661871600000|2022-08-30 15:00:00|9290.1|9287.3|9163.2|9160.4|9332.4|9328.8|9131.9|9128.9|36038
1661875200000|2022-08-30 16:00:00|9162.2|9159.4|9141.1|9137.3|9163.2|9159.6|9038.9|9035.3|38466
1661878800000|2022-08-30 17:00:00|9140.3|9137.5|9167.2|9164.4|9200|9196.2|9082.6|9079.8|25573
1661882400000|2022-08-30 18:00:00|9168.4|9164.6|9156|9153.2|9178.4|9175.4|9122.3|9119.2|25578
1661886000000|2022-08-30 19:00:00|9157.2|9153.4|9186.9|9183.1|9196.3|9193.5|9155.2|9151.4|7067
1661889600000|2022-08-30 20:00:00|9186.1|9182.3|9211.1|9207.3|9219.9|9216.1|9168.7|9162.3|3939
1661896800000|2022-08-30 22:00:00|9218.5|9210.7|9203.5|9200.7|9248.9|9245.1|9199.5|9196.5|1362
1661900400000|2022-08-30 23:00:00|9203.7|9199.9|9189.6|9186.8|9203.7|9200.7|9169.9|9166.7|1043
1661904000000|2022-08-31 00:00:00|9189.8|9186|9199.2|9195.4|9221.2|9218.1|9182.5|9179.5|2499
1661907600000|2022-08-31 01:00:00|9199.4|9195.6|9205.3|9201.5|9209.5|9206.5|9164.1|9160.6|3165
1661911200000|2022-08-31 02:00:00|9205.5|9202.5|9237.5|9233.7|9239.5|9235.7|9195.3|9192.5|2727
1661914800000|2022-08-31 03:00:00|9236.5|9232.7|9232.2|9228.4|9245|9241.4|9227.2|9223.6|2028
1661918400000|2022-08-31 04:00:00|9232.4|9229.4|9234.1|9231.3|9248.4|9244.6|9226.2|9223.2|1219
1661922000000|2022-08-31 05:00:00|9233.1|9230.3|9233.3|9230.5|9256.1|9252.3|9207.1|9204.1|2879
1661925600000|2022-08-31 06:00:00|9233.1|9230.3|9233|9230.2|9250.3|9247.3|9204.4|9200.6|4056
1661929200000|2022-08-31 07:00:00|9232|9229.2|9104.7|9100.9|9232|9229.2|9096.1|9092.8|9457
1661932800000|2022-08-31 08:00:00|9105.9|9102.1|8995.1|8991.3|9131.7|9128.9|8968|8964.2|16563
1661936400000|2022-08-31 09:00:00|8994.9|8991.1|8909.7|8905.9|8994.9|8991.1|8849.2|8845.4|18300
1661940000000|2022-08-31 10:00:00|8909.2|8905.4|8917.4|8913.6|8926.4|8922.6|8815.2|8811.4|18904
1661943600000|2022-08-31 11:00:00|8915.2|8912.4|8880.1|8876.3|8924.2|8920.6|8869.7|8866.4|12054
1661947200000|2022-08-31 12:00:00|8879.1|8874.9|8926|8922.2|8945.1|8941.8|8864.5|8860.7|16651
1661950800000|2022-08-31 13:00:00|8928.7|8924.9|8991|8987.2|9064.2|9060.6|8920.5|8916.7|40622
1661954400000|2022-08-31 14:00:00|8991.2|8987.4|9021.4|9017.6|9085.1|9082.3|8940.2|8936.6|37409
1661958000000|2022-08-31 15:00:00|9022.2|9018.6|9100.4|9096.6|9120.6|9117.4|8977.3|8973.5|36875
1661961600000|2022-08-31 16:00:00|9099.4|9097.6|9078.5|9075.7|9140|9136.2|9042.2|9039.4|19482
1661965200000|2022-08-31 17:00:00|9078|9075.2|8983.1|8979.3|9095.9|9092.1|8978.1|8975.3|19704
1661968800000|2022-08-31 18:00:00|8981.7|8978.9|8909.4|8905.6|8998.3|8994.7|8874.3|8871.2|32016
1661972400000|2022-08-31 19:00:00|8911.2|8908.4|8884.2|8880.4|8930.1|8927|8877.4|8873.4|5639
1661976000000|2022-08-31 20:00:00|8884|8881.2|8866.1|8862.3|8890.4|8887.4|8853.7|8850.9|4011
1661983200000|2022-08-31 22:00:00|8866|8858.2|8896.1|8893.3|8898.2|8894.6|8857.5|8852.2|1321
1661986800000|2022-08-31 23:00:00|8895.7|8892.9|8903.7|8899.9|8909.2|8905.7|8880.3|8876.9|1099
1661990400000|2022-09-01 00:00:00|8902.9|8899.1|8874|8870.2|8913.7|8910.1|8862.4|8858.8|2351
1661994000000|2022-09-01 01:00:00|8873.2|8870.4|8907.3|8903.5|8936.8|8933.8|8873.2|8869.9|4498
1661997600000|2022-09-01 02:00:00|8906.7|8902.9|8903.8|8900|8943.9|8940.3|8889.6|8886.3|2487
1662001200000|2022-09-01 03:00:00|8902.8|8899|8905.6|8901.8|8927|8924|8897.2|8894.4|1888
1662004800000|2022-09-01 04:00:00|8905.4|8902.6|8880.5|8876.7|8915|8911.4|8874.1|8871.3|1854
1662008400000|2022-09-01 05:00:00|8880.3|8876.5|8877.3|8873.5|8894.5|8891|8864.7|8861.7|2433
1662012000000|2022-09-01 06:00:00|8876.3|8873.7|8874.6|8870.8|8894.6|8891.3|8847.2|8843.7|5035
1662015600000|2022-09-01 07:00:00|8874.8|8871|8887|8883.2|8888|8885.2|8822.4|8819.4|8703
1662019200000|2022-09-01 08:00:00|8889.1|8885.3|8736.1|8732.3|8891.8|8888.7|8697|8693.4|18898
1662022800000|2022-09-01 09:00:00|8735.3|8732.5|8801.8|8798|8823.6|8819.8|8733.1|8729.3|10539
1662026400000|2022-09-01 10:00:00|8802.6|8799|8735|8732.2|8802.8|8799|8699.4|8696.1|10985
1662030000000|2022-09-01 11:00:00|8735.2|8731.4|8834|8830.2|8842.8|8839.8|8702.4|8699.3|11013
1662033600000|2022-09-01 12:00:00|8832.7|8829.9|8820.2|8816.4|8837.8|8835|8744.5|8741.5|11715
1662037200000|2022-09-01 13:00:00|8820|8816.2|8678.4|8674.6|8832.2|8829.2|8666.1|8662.5|33523
1662040800000|2022-09-01 14:00:00|8677|8673.2|8691.4|8687.6|8832.2|8829.1|8671.1|8667.3|32459
1662044400000|2022-09-01 15:00:00|8691.2|8687.4|8713|8710.2|8745.9|8742.3|8641|8638|31011
1662048000000|2022-09-01 16:00:00|8712.4|8709.6|8663.2|8660.4|8735.6|8732|8622.5|8619|21341
1662051600000|2022-09-01 17:00:00|8663.4|8660.6|8598.2|8595.4|8696.5|8692.9|8596.7|8593.4|21616
1662055200000|2022-09-01 18:00:00|8598.4|8594.6|8607.5|8604.7|8658.3|8654.5|8583.2|8579.6|29412
1662058800000|2022-09-01 19:00:00|8608.3|8604.5|8613.9|8610.1|8636.2|8632.9|8605.9|8602.9|6111
1662062400000|2022-09-01 20:00:00|8613.1|8610.3|8619.5|8616.7|8629.3|8626.5|8603.9|8599.8|2853
1662069600000|2022-09-01 22:00:00|8630.7|8622.9|8624|8621.2|8646.7|8642.9|8619|8615.4|1230
1662073200000|2022-09-01 23:00:00|8624.3|8621.5|8707.7|8703.9|8716.8|8713.5|8618.5|8615.4|4127
1662076800000|2022-09-02 00:00:00|8706.7|8702.9|8738|8734.2|8755.5|8751.8|8689.1|8685.5|4942
1662080400000|2022-09-02 01:00:00|8737|8733.2|8758.4|8754.6|8768.6|8764.8|8726.8|8724|4473
1662084000000|2022-09-02 02:00:00|8758.6|8755.6|8786.3|8782.5|8788.6|8785.5|8739.8|8737|2889
1662087600000|2022-09-02 03:00:00|8785.3|8782.3|8811.8|8808|8817.9|8814.8|8778.8|8775.5|3453
1662091200000|2022-09-02 04:00:00|8811.6|8808.8|8813.8|8810|8828.8|8825.8|8803.8|8801|2942
1662094800000|2022-09-02 05:00:00|8812.8|8809.7|8781.9|8778.1|8824|8820.7|8773.9|8770.1|3275
1662098400000|2022-09-02 06:00:00|8781.2|8778.4|8799.9|8796.1|8815.1|8812.1|8763.9|8760.9|4493
1662102000000|2022-09-02 07:00:00|8798.9|8795.3|8833|8829.2|8863.6|8859.8|8795.9|8792.5|7754
1662105600000|2022-09-02 08:00:00|8832.8|8830|8905.3|8901.5|8913.6|8910.6|8798.8|8795.7|11781
1662109200000|2022-09-02 09:00:00|8904.6|8902.5|8825|8821.2|8907.8|8904.5|8808.7|8805.7|7953
1662112800000|2022-09-02 10:00:00|8825.2|8821.4|8830.2|8826.4|8868.7|8864.9|8805.2|8802.4|6698
1662116400000|2022-09-02 11:00:00|8830.4|8827.4|8791.1|8787.3|8844.7|8841.9|8766.6|8762.8|8199
1662120000000|2022-09-02 12:00:00|8790.6|8786.8|8907.8|8904|8943.6|8940.8|8770.1|8767|17818
1662123600000|2022-09-02 13:00:00|8906|8903.2|8830.6|8826.8|8935.6|8932.1|8801.7|8798.4|29021
1662127200000|2022-09-02 14:00:00|8830.3|8827.5|8833.9|8830.1|8895.3|8891.9|8816.6|8813|19852
1662130800000|2022-09-02 15:00:00|8831.9|8828.1|8812.1|8808.3|8849.2|8846.1|8744.7|8741.1|26101
1662134400000|2022-09-02 16:00:00|8811.8|8808|8707.2|8704.4|8854.5|8851.2|8705.2|8702.4|20912
1662138000000|2022-09-02 17:00:00|8709.2|8706.4|8660.6|8657.8|8773.6|8770.8|8646|8642.5|23082
1662141600000|2022-09-02 18:00:00|8659.8|8656.8|8677|8673.2|8749.6|8746.8|8653.3|8650.5|24854
1662145200000|2022-09-02 19:00:00|8676|8673|8669.5|8665.7|8689.5|8685.7|8648.7|8644.9|5098
1662148800000|2022-09-02 20:00:00|8669.2|8665.4|8706.2|8698.4|8707.6|8702.4|8667.5|8663.7|2263
1662328800000|2022-09-04 22:00:00|8724.8|8722|8777.9|8774.1|8795.7|8791.9|8692.4|8684.6|3315
1662332400000|2022-09-04 23:00:00|8777.7|8773.9|8804.4|8800.6|8808.1|8804.8|8770|8766.9|1412
1662336000000|2022-09-05 00:00:00|8804.6|8800.8|8784|8780.2|8825.1|8821.3|8782|8779|2367
1662339600000|2022-09-05 01:00:00|8785|8781.2|8818.3|8814.5|8838.7|8835.2|8776.6|8773.5|3607
1662343200000|2022-09-05 02:00:00|8818.7|8814.9|8798.2|8794.4|8836|8832.2|8777.5|8774.2|2130
1662346800000|2022-09-05 03:00:00|8798.5|8794.7|8838.1|8834.3|8843.6|8840.1|8796.5|8793.4|2018
1662350400000|2022-09-05 04:00:00|8837.9|8835.1|8850.1|8847.3|8861.4|8858.3|8834.7|8831.3|1597
1662354000000|2022-09-05 05:00:00|8850.4|8847.6|8839.3|8835.5|8857.6|8854.6|8823.3|8819.7|2327
1662357600000|2022-09-05 06:00:00|8838.1|8834.3|8860.3|8857.5|8874.3|8871.5|8828.6|8824.8|3972
1662361200000|2022-09-05 07:00:00|8861|8857.2|8857.1|8854.3|8901.8|8898.5|8841.5|8838.4|6555
1662364800000|2022-09-05 08:00:00|8856.8|8854|8890|8886.2|8904.1|8900.8|8843.1|8840|6615
1662368400000|2022-09-05 09:00:00|8890.3|8886.5|8900.1|8897.3|8912|8908.2|8871.1|8867.3|6517
1662372000000|2022-09-05 10:00:00|8900.4|8896.6|8889.9|8887.1|8910.7|8907.4|8876.2|8873.4|3936
1662375600000|2022-09-05 11:00:00|8890.4|8886.6|8955.3|8951.5|8989|8985.6|8888.6|8884.8|11394
1662379200000|2022-09-05 12:00:00|8955.6|8951.8|8957.5|8954.7|8987|8983.9|8911.5|8907.7|11547
1662382800000|2022-09-05 13:00:00|8958.5|8953.7|8983.4|8979.6|9005.2|9002.1|8919.8|8916|13765
1662386400000|2022-09-05 14:00:00|8983.2|8979.4|8985|8982.2|9017.6|9014.3|8971.4|8967.6|9630
1662390000000|2022-09-05 15:00:00|8984|8980.2|8880.1|8876.3|8997.4|8993.9|8854.3|8850.8|14396
1662393600000|2022-09-05 16:00:00|8878.9|8876.1|8898.6|8894.8|8907.1|8903.2|8844.6|8841.8|5994
1662397200000|2022-09-05 17:00:00|8898.3|8895.5|8878.4|8870.6|8909.6|8905.8|8840.3|8835.8|3302
1662400800000|2022-09-05 18:00:00|8878.1|8870.3|8871.4|8863.6|8882.1|8877.6|8854.1|8850.3|824
1662415200000|2022-09-05 22:00:00|8886.4|8878.6|8897.9|8894.1|8902.2|8899.1|8880|8874.6|1478
1662418800000|2022-09-05 23:00:00|8897.5|8893.7|8877.1|8874.3|8900.1|8897.1|8870.8|8868|1012
1662422400000|2022-09-06 00:00:00|8877.4|8874.6|8894.8|8891|8899.5|8896|8817.1|8813.6|3766
1662426000000|2022-09-06 01:00:00|8894.5|8891.7|8851.4|8848.6|8913.8|8910.7|8838.7|8835.6|3705
1662429600000|2022-09-06 02:00:00|8852.1|8848.3|8838.1|8834.3|8856.7|8852.9|8822.7|8819.6|2746
1662433200000|2022-09-06 03:00:00|8837.6|8835.3|8836.6|8832.8|8851.1|8848.3|8830.1|8827|1449
1662436800000|2022-09-06 04:00:00|8835.9|8833.1|8844.7|8840.9|8858|8854.5|8828.6|8825.8|1526
1662440400000|2022-09-06 05:00:00|8844.4|8841.6|8852.3|8848.5|8867|8863.2|8839|8835.9|1933
1662444000000|2022-09-06 06:00:00|8851.5|8848.7|8891.9|8889.1|8901.9|8898.5|8840.5|8837|4203
1662447600000|2022-09-06 07:00:00|8891.6|8888.8|8924.9|8921.1|8927.9|8925.1|8869.1|8866|6497
1662451200000|2022-09-06 08:00:00|8923.8|8921|8777.9|8774.1|8923.9|8921|8759.6|8756.5|12471
1662454800000|2022-09-06 09:00:00|8776.6|8773.8|8666.7|8663.9|8777.6|8774.4|8637.6|8634.5|14318
1662458400000|2022-09-06 10:00:00|8665.7|8662.9|8614.9|8611.1|8670.4|8666.6|8603.9|8600.8|10886
1662462000000|2022-09-06 11:00:00|8614.5|8610.7|8649.5|8646.7|8660.9|8657.4|8602.4|8598.6|10343
1662465600000|2022-09-06 12:00:00|8650.2|8646.4|8676.4|8672.6|8711.9|8708.8|8629.2|8625.4|15830
1662469200000|2022-09-06 13:00:00|8675.7|8671.9|8705.9|8702.1|8781.6|8778.5|8646|8642.2|32526
1662472800000|2022-09-06 14:00:00|8704.5|8700.7|8674|8670.2|8727.8|8724|8629.2|8626.2|29546
1662476400000|2022-09-06 15:00:00|8674.2|8670.4|8754.5|8750.7|8771.2|8767.7|8608.7|8605.9|28888
1662480000000|2022-09-06 16:00:00|8752.5|8749.7|8664.3|8660.5|8767.8|8764.7|8638.2|8635|18403
1662483600000|2022-09-06 17:00:00|8664.6|8660.8|8614.5|8610.7|8677.3|8674.2|8607.2|8603.7|15709
1662487200000|2022-09-06 18:00:00|8614.8|8611|8674.7|8670.9|8705.9|8703.1|8614.2|8611|23161
1662490800000|2022-09-06 19:00:00|8675.6|8671.8|8641|8637.2|8680.7|8677.6|8638.7|8635.6|4620
1662494400000|2022-09-06 20:00:00|8641.7|8637.9|8673.9|8670.1|8675.6|8672.5|8641.4|8637.9|2668
1662501600000|2022-09-06 22:00:00|8668.6|8664.8|8665.9|8662.1|8674.9|8671.8|8658.7|8655.2|739
1662505200000|2022-09-06 23:00:00|8665.2|8662.4|8659.3|8655.5|8666.2|8663.1|8649|8645.7|643
1662508800000|2022-09-07 00:00:00|8658.6|8655.8|8617.1|8613.3|8663.6|8660.5|8604.1|8601|3930
1662512400000|2022-09-07 01:00:00|8616.8|8614|8548.1|8544.3|8621.8|8618|8541.1|8538|7950
1662516000000|2022-09-07 02:00:00|8547.8|8544|8541.3|8537.5|8556.6|8553.3|8511.8|8506|4326
1662519600000|2022-09-07 03:00:00|8540.3|8538|8517.9|8514.1|8541.6|8538.5|8508.6|8505.1|3386
1662523200000|2022-09-07 04:00:00|8517.2|8514.4|8512.9|8510.1|8534.2|8531.1|8498.9|8495.4|2574
1662526800000|2022-09-07 05:00:00|8511.9|8509.1|8525.2|8521.4|8528.7|8525.4|8493.5|8490.4|3315
1662530400000|2022-09-07 06:00:00|8524.9|8522.1|8570.1|8566.3|8578.8|8575.7|8488.6|8485|6116
1662534000000|2022-09-07 07:00:00|8570.8|8567|8579.5|8575.7|8590.8|8587.4|8514.1|8510.3|9464
1662537600000|2022-09-07 08:00:00|8585.2|8582.4|8617.2|8613.4|8650.9|8647.6|8574.8|8571|10608
1662541200000|2022-09-07 09:00:00|8616.5|8613.7|8708.1|8704.3|8750.2|8747.1|8615.2|8612.1|15571
1662544800000|2022-09-07 10:00:00|8706.1|8702.3|8715.7|8712.9|8740.4|8737.6|8695.1|8691.8|4860
1662548400000|2022-09-07 11:00:00|8716.1|8713.3|8641.6|8638.8|8723.4|8720.3|8635.6|8631.8|8390
1662552000000|2022-09-07 12:00:00|8640.6|8637.8|8573|8569.2|8685.4|8681.9|8556|8553.2|15082
1662555600000|2022-09-07 13:00:00|8572.8|8569|8330.2|8326.4|8590.3|8587.2|8273.7|8270.9|78681
1662559200000|2022-09-07 14:00:00|8329.2|8326.1|8342.7|8338.9|8422.3|8419.5|8284.2|8281.1|39330
1662562800000|2022-09-07 15:00:00|8343.3|8339.9|8293.2|8290.4|8367.9|8364.1|8284.2|8280.6|25393
1662566400000|2022-09-07 16:00:00|8293.6|8289.8|8227.6|8224.8|8337.3|8333.8|8210.2|8207|27985
1662570000000|2022-09-07 17:00:00|8227.2|8224.4|8212.8|8209|8276.6|8273.5|8200.5|8197.4|21935
1662573600000|2022-09-07 18:00:00|8212.2|8209.4|8171.4|8167.6|8231.8|8228.7|8152.7|8149.9|31694
1662577200000|2022-09-07 19:00:00|8171.1|8168.3|8166.5|8162.7|8225.3|8222.4|8163.1|8160|8843
1662580800000|2022-09-07 20:00:00|8166.1|8163.7|8145.4|8141.6|8177.2|8171.6|8133.2|8127.1|5621
1662588000000|2022-09-07 22:00:00|8173.8|8166|8169.9|8166.1|8187.3|8183.5|8154.9|8151.8|1534
1662591600000|2022-09-07 23:00:00|8168.9|8165.1|8185.2|8181.4|8188.3|8184.8|8166.9|8163.8|999
1662595200000|2022-09-08 00:00:00|8186.2|8182.4|8236.2|8232.4|8240.2|8236.8|8184.6|8181.3|3910
1662598800000|2022-09-08 01:00:00|8235.5|8232.7|8235.5|8232.7|8277.7|8274.4|8229.5|8226.3|5966
1662602400000|2022-09-08 02:00:00|8236.1|8232.3|8255.8|8252|8258.1|8255|8230.8|8227.6|2615
1662606000000|2022-09-08 03:00:00|8255.4|8251.6|8268.7|8265.9|8277.8|8274.5|8253.8|8250.6|2719
1662609600000|2022-09-08 04:00:00|8269.4|8265.6|8243|8239.2|8273.1|8269.6|8234.5|8231.2|2312
1662613200000|2022-09-08 05:00:00|8243.7|8240.2|8250|8246.2|8265.3|8262.2|8229|8225.2|2898
1662616800000|2022-09-08 06:00:00|8249.6|8245.8|8224.3|8220.5|8251|8248.2|8201.9|8198.8|4752
1662620400000|2022-09-08 07:00:00|8223.9|8220.1|8227.9|8224.1|8261.3|8258.5|8199.5|8196.1|8041
1662624000000|2022-09-08 08:00:00|8227.6|8224.8|8211.8|8208|8235.9|8232.1|8119.9|8116.1|13481
1662627600000|2022-09-08 09:00:00|8211.2|8208.4|8123.1|8119.3|8212.8|8209|8101.1|8097.7|9610
1662631200000|2022-09-08 10:00:00|8122.8|8119|8222.4|8218.6|8226.4|8223|8117.4|8114|8700
1662634800000|2022-09-08 11:00:00|8222.8|8219|8206.4|8202.6|8240.4|8237.6|8183|8179.9|8634
1662638400000|2022-09-08 12:00:00|8206|8202.2|8238.3|8234.5|8270.7|8267.2|8169.7|8165.9|18787
1662642000000|2022-09-08 13:00:00|8239.7|8235.9|8353.3|8349.5|8360.3|8356.8|8228.7|8225.9|37217
1662645600000|2022-09-08 14:00:00|8353.6|8349.8|8275.1|8267.3|8355.3|8352|8252.9|8249.4|27175
1662649200000|2022-09-08 15:00:00|8260.9|8253.1|8320.2|8317.4|8362.5|8359.1|8183.6|8179.9|34528
1662652800000|2022-09-08 16:00:00|8320.8|8317|8320.8|8317|8354.4|8351.6|8271.3|8268|20549
1662656400000|2022-09-08 17:00:00|8321.4|8318|8343|8340.2|8390.7|8387.9|8321.4|8317|23242
1662660000000|2022-09-08 18:00:00|8344|8341.2|8291.3|8287.5|8388|8384.6|8284.7|8281.9|37635
1662663600000|2022-09-08 19:00:00|8291|8287.2|8241.3|8238.5|8309.6|8306.2|8240.6|8237.5|5123
1662667200000|2022-09-08 20:00:00|8242.3|8239.5|8244.2|8240.4|8263.2|8259.8|8217.5|8214.4|3814
1662674400000|2022-09-08 22:00:00|8251.1|8243.3|8266.8|8263|8267.8|8264.6|8244.5|8236.7|850
1662678000000|2022-09-08 23:00:00|8266.1|8262.3|8269.3|8266.5|8276.4|8273.3|8254.4|8250.6|792
1662681600000|2022-09-09 00:00:00|8269|8265.5|8310.3|8306.5|8314.3|8311.1|8256.7|8252.9|2173
1662685200000|2022-09-09 01:00:00|8309.6|8306.8|8327.9|8325.1|8344.1|8340.8|8298.9|8295.5|3203
1662688800000|2022-09-09 02:00:00|8328.2|8324.4|8366.5|8363.7|8369.2|8366.4|8325.9|8322.8|3073
1662692400000|2022-09-09 03:00:00|8367.2|8363.4|8341.8|8338|8367.2|8364|8325.3|8322.5|2536
1662696000000|2022-09-09 04:00:00|8341.4|8339|8379.4|8375.6|8382|8378.9|8336.1|8332.6|1914
1662699600000|2022-09-09 05:00:00|8377.5|8374.7|8353.7|8349.9|8384|8380.6|8344.7|8341.5|2325
1662703200000|2022-09-09 06:00:00|8353|8350.2|8319.6|8315.8|8370.8|8367.5|8317.6|8314.4|3659
1662706800000|2022-09-09 07:00:00|8319.2|8315.4|8427.2|8424.4|8433.2|8430.4|8317.9|8314.1|9915
1662710400000|2022-09-09 08:00:00|8426.5|8423.7|8473.8|8471|8476.8|8473.6|8393.5|8390|12089
1662714000000|2022-09-09 09:00:00|8474.1|8471.3|8451.4|8447.6|8484.1|8481.3|8436.4|8432.9|7374
1662717600000|2022-09-09 10:00:00|8451.7|8447.9|8486.2|8483.4|8492.2|8488.7|8441.3|8438.2|6074
1662721200000|2022-09-09 11:00:00|8486.8|8483|8458.8|8456|8489.2|8485.9|8444.8|8441|7434
1662724800000|2022-09-09 12:00:00|8458.5|8455.7|8551.3|8548.5|8555.3|8552.5|8447.5|8443.7|15399
1662728400000|2022-09-09 13:00:00|8551|8548.2|8561.8|8558|8599.5|8596.1|8493.3|8490.1|33908
1662732000000|2022-09-09 14:00:00|8562.1|8558.3|8561|8558.2|8592.8|8589.5|8525.6|8522.4|23684
1662735600000|2022-09-09 15:00:00|8559.3|8556.5|8557.3|8553.5|8588.3|8585.1|8532.7|8529.6|20459
1662739200000|2022-09-09 16:00:00|8556.6|8553.8|8667.6|8663.8|8680.2|8677.1|8548.9|8545.5|20336
1662742800000|2022-09-09 17:00:00|8666.4|8663.6|8640|8636.2|8673.6|8670.5|8608.7|8605.9|14622
1662746400000|2022-09-09 18:00:00|8639.6|8635.8|8621|8618.2|8684.4|8681.2|8615.7|8612.5|39482
1662750000000|2022-09-09 19:00:00|8620|8617.2|8605.6|8601.8|8622.4|8619.6|8594|8591.2|5868
1662753600000|2022-09-09 20:00:00|8605.3|8602.5|8581.9|8578.1|8606.8|8603.2|8580.6|8577.4|2741
1662933600000|2022-09-11 22:00:00|8588.1|8584.3|8637.2|8633.4|8637.2|8633.6|8588.1|8582.8|979