1580781600000|2020-02-04 02:00:00|6726.2|6711.2|6786.9|6771.9|6817.7|6802.7|6726.2|6711.2|615
1580785200000|2020-02-04 03:00:00|6785.5|6770.5|6770.2|6755.2|6785.7|6770.7|6768.7|6753.7|160
1580788800000|2020-02-04 04:00:00|6769.8|6754.8|6777.8|6762.8|6777.8|6762.8|6765.6|6750.6|62
1580792400000|2020-02-04 05:00:00|6775.8|6760.8|6782.2|6767.2|6789.6|6774.6|6771.3|6756.3|29
1580796000000|2020-02-04 06:00:00|6781|6766|6797|6782|6801.8|6786.8|6777.1|6762.1|170
1580799600000|2020-02-04 07:00:00|6796.8|6781.8|6801.4|6786.4|6803.7|6788.7|6791.6|6776.6|73
1580803200000|2020-02-04 08:00:00|6801.2|6786.2|6800.9|6785.9|6809.8|6794.8|6796.4|6781.4|81
1580806800000|2020-02-04 09:00:00|6800.8|6785.8|6797.6|6782.6|6814.8|6799.8|6797.6|6782.6|426
1580810400000|2020-02-04 10:00:00|6797.5|6782.5|6802.1|6787.1|6807.3|6792.3|6792.6|6777.6|352
1580814000000|2020-02-04 11:00:00|6802|6787|6811.7|6796.7|6811.7|6796.7|6800.5|6785.5|275
1580817600000|2020-02-04 12:00:00|6811|6796|6825.4|6810.4|6825.7|6810.7|6809.8|6794.8|543
1580821200000|2020-02-04 13:00:00|6825.7|6810.7|6846.9|6831.9|6854.7|6839.7|6816.8|6801.8|2654
1580824800000|2020-02-04 14:00:00|6846.6|6831.6|6820.3|6805.3|6847.4|6832.4|6817.4|6802.4|2141
1580828400000|2020-02-04 15:00:00|6819.4|6804.4|6829|6814|6843.7|6828.7|6802.4|6787.4|3880
1580832000000|2020-02-04 16:00:00|6828.5|6813.5|6812.8|6797.8|6828.7|6813.7|6800.4|6785.4|2775
1580835600000|2020-02-04 17:00:00|6813.3|6798.3|6832.6|6817.6|6835.4|6820.4|6798.9|6783.9|2119
1580839200000|2020-02-04 18:00:00|6832.4|6817.4|6806.5|6791.5|6835.5|6820.5|6806|6791|1994
1580842800000|2020-02-04 19:00:00|6806|6791|6805.8|6790.8|6806.6|6791.6|6782.3|6767.3|2258
1580868000000|2020-02-05 02:00:00|6809.9|6794.9|6852.8|6837.8|6858.1|6843.1|6809.9|6794.9|505
1580871600000|2020-02-05 03:00:00|6852.5|6837.5|6853.9|6838.9|6857.3|6842.3|6850.2|6835.2|177
1580875200000|2020-02-05 04:00:00|6853.7|6838.7|6853.7|6838.7|6856.6|6841.6|6853.7|6838.7|29
1580878800000|2020-02-05 05:00:00|6853.8|6838.8|6848.7|6833.7|6855.3|6840.3|6845.3|6830.3|87
1580882400000|2020-02-05 06:00:00|6847.4|6832.4|6847.5|6832.5|6856.3|6841.3|6845|6830|161
1580886000000|2020-02-05 07:00:00|6847|6832|6850|6835|6852.7|6837.7|6845.5|6830.5|29
1580889600000|2020-02-05 08:00:00|6849.5|6834.5|6854.7|6839.7|6856.2|6841.2|6844.2|6829.2|160
1580893200000|2020-02-05 09:00:00|6854.6|6839.6|6882.4|6867.4|6885.1|6870.1|6854.2|6839.2|764
1580896800000|2020-02-05 10:00:00|6881.7|6866.7|6877.1|6862.1|6883.1|6868.1|6867.9|6852.9|334
1580900400000|2020-02-05 11:00:00|6877.6|6862.6|6865.3|6850.3|6877.6|6862.6|6853.6|6838.6|204
1580904000000|2020-02-05 12:00:00|6865.1|6850.1|6861.3|6846.3|6866.3|6851.3|6847.6|6832.6|677
1580907600000|2020-02-05 13:00:00|6860.8|6845.8|6856.3|6841.3|6872|6857|6842.8|6827.8|1024
1580911200000|2020-02-05 14:00:00|6856.8|6841.8|6855.7|6840.7|6875.2|6860.2|6844.1|6829.1|1373
1580914800000|2020-02-05 15:00:00|6854|6839|6830.2|6815.2|6854|6839|6814.6|6799.6|2577
1580918400000|2020-02-05 16:00:00|6829.7|6814.7|6817.2|6802.2|6829.7|6814.7|6791|6776|2579
1580922000000|2020-02-05 17:00:00|6817.5|6802.5|6794.1|6779.1|6818.7|6803.7|6781|6766|2589
1580925600000|2020-02-05 18:00:00|6794.2|6779.2|6802.3|6787.3|6822.4|6807.4|6788.1|6773.1|1633
1580929200000|2020-02-05 19:00:00|6802.4|6787.4|6816.4|6801.4|6816.4|6801.4|6793.3|6778.3|1594
1580954400000|2020-02-06 02:00:00|6809.1|6794.1|6831.7|6816.7|6847.8|6832.8|6809.1|6794.1|491
1580958000000|2020-02-06 03:00:00|6833.5|6818.5|6842.6|6827.6|6848.5|6833.5|6821.1|6806.1|220
1580961600000|2020-02-06 04:00:00|6843.1|6828.1|6847.4|6832.4|6847.4|6832.4|6839.9|6824.9|16
1580965200000|2020-02-06 05:00:00|6847.3|6832.3|6860.4|6845.4|6862.3|6847.3|6843.1|6828.1|210
1580968800000|2020-02-06 06:00:00|6861.3|6846.3|6846.1|6831.1|6864.8|6849.8|6839.3|6816.3|463
1580972400000|2020-02-06 07:00:00|6846|6831|6848.2|6833.2|6851.3|6836.3|6840|6825|53
1580976000000|2020-02-06 08:00:00|6848|6833|6841|6826|6850|6835|6840.5|6825.5|76
1580979600000|2020-02-06 09:00:00|6841.5|6826.5|6839.5|6824.5|6854.8|6839.8|6839|6824|246
1580983200000|2020-02-06 10:00:00|6839.7|6824.7|6836.1|6821.1|6843.7|6828.7|6824.5|6809.5|334
1580986800000|2020-02-06 11:00:00|6838.1|6823.1|6858.1|6843.1|6860.4|6845.4|6835.2|6820.2|117
1580990400000|2020-02-06 12:00:00|6858.2|6843.2|6839.3|6824.3|6863.4|6848.4|6839.3|6824.3|193
1580994000000|2020-02-06 13:00:00|6837.4|6822.4|6836.8|6821.8|6862.1|6847.1|6833.6|6818.6|992
1580997600000|2020-02-06 14:00:00|6837.5|6822.5|6822.8|6807.8|6848.6|6833.6|6819.6|6804.6|2267
1581001200000|2020-02-06 15:00:00|6822.6|6807.6|6806.7|6791.7|6832.5|6817.5|6806.7|6791.7|3067
1581004800000|2020-02-06 16:00:00|6806.8|6791.8|6815.2|6800.2|6825.7|6810.7|6800.4|6785.4|2535
1581008400000|2020-02-06 17:00:00|6817|6802|6805.1|6790.1|6822.9|6807.9|6800.4|6785.4|1371
1581012000000|2020-02-06 18:00:00|6804.7|6789.7|6817.9|6802.9|6820.7|6805.7|6802.6|6787.6|2683
1581015600000|2020-02-06 19:00:00|6818.2|6803.2|6833.4|6818.4|6842.6|6827.6|6805.8|6790.8|2270
1581040800000|2020-02-07 02:00:00|6831.3|6816.3|6817.1|6802.1|6836.4|6821.4|6816.8|6801.8|155
1581044400000|2020-02-07 03:00:00|6817.3|6802.3|6811.8|6796.8|6818.1|6803.1|6810.9|6795.9|78
1581048000000|2020-02-07 04:00:00|6811.3|6796.3|6809.5|6794.5|6811.6|6796.6|6808.4|6793.4|10
1581051600000|2020-02-07 05:00:00|6809.1|6794.1|6830.7|6805.7|6837.4|6806.5|6808.6|6793.6|89
1581055200000|2020-02-07 06:00:00|6831|6806|6837.8|6822.8|6837.8|6822.8|6826.2|6806|52
1581058800000|2020-02-07 07:00:00|6837.7|6822.7|6834.9|6819.9|6840.5|6825.5|6832.9|6817.9|41
1581062400000|2020-02-07 08:00:00|6835|6820|6829.9|6814.9|6839.4|6824.4|6828.2|6813.2|89
1581066000000|2020-02-07 09:00:00|6830.5|6815.5|6807.2|6792.2|6840.9|6825.9|6805.9|6790.9|330
1581069600000|2020-02-07 10:00:00|6807.4|6792.4|6808.1|6793.1|6813.9|6798.9|6803.3|6788.3|267
1581073200000|2020-02-07 11:00:00|6808.5|6793.5|6812.6|6797.6|6813.8|6798.8|6805.8|6790.8|55
1581076800000|2020-02-07 12:00:00|6812.8|6797.8|6796.3|6781.3|6814.1|6799.1|6792.1|6777.1|663
1581080400000|2020-02-07 13:00:00|6796.4|6781.4|6768.1|6753.1|6796.4|6781.4|6767.6|6752.6|1275
1581084000000|2020-02-07 14:00:00|6767.6|6752.6|6757.8|6742.8|6770.9|6755.9|6757.2|6742.2|2505
1581087600000|2020-02-07 15:00:00|6757.9|6742.9|6820.7|6805.7|6821.8|6806.8|6755.9|6740.9|5412
1581091200000|2020-02-07 16:00:00|6820.5|6805.5|6825.3|6810.3|6826.3|6811.3|6805.2|6790.2|4065
1581094800000|2020-02-07 17:00:00|6825.2|6810.2|6808.6|6793.6|6828.5|6813.5|6802.8|6787.8|2454
1581098400000|2020-02-07 18:00:00|6808.3|6793.3|6806.9|6791.9|6810.4|6795.4|6799.8|6784.8|2753
1581102000000|2020-02-07 19:00:00|6807.4|6792.4|6811.8|6796.8|6812.8|6797.8|6799.1|6784.1|3468
1581300000000|2020-02-10 02:00:00|6801.7|6786.7|6807.8|6792.8|6809.8|6794.8|6801.7|6786.7|385
1581303600000|2020-02-10 03:00:00|6807.4|6792.4|6807.8|6792.8|6808.5|6793.5|6805.2|6790.2|35
1581307200000|2020-02-10 04:00:00|6807.7|6792.7|6808.3|6793.3|6808.5|6793.5|6807|6792|39
1581310800000|2020-02-10 05:00:00|6808.7|6793.7|6809.3|6794.3|6809.3|6794.3|6808.7|6793.7|22
1581314400000|2020-02-10 06:00:00|6809.5|6794.5|6815.3|6800.3|6822|6807|6808|6793|165
1581318000000|2020-02-10 07:00:00|6819.6|6804.6|6814.7|6799.7|6821.6|6806.6|6814.5|6799.5|242
1581321600000|2020-02-10 08:00:00|6818.2|6803.2|6818.4|6803.4|6827.7|6812.7|6815.5|6800.5|130
1581325200000|2020-02-10 09:00:00|6817.7|6802.7|6840.1|6825.1|6840.3|6825.3|6817.5|6802.5|728
1581328800000|2020-02-10 10:00:00|6840|6825|6843.8|6828.8|6850.2|6835.2|6839.7|6824.7|315
1581332400000|2020-02-10 11:00:00|6844.1|6829.1|6844.5|6829.5|6850.5|6835.5|6842.6|6827.6|171
1581336000000|2020-02-10 12:00:00|6844.8|6829.8|6841.2|6826.2|6845.9|6830.9|6839.7|6824.7|314
1581339600000|2020-02-10 13:00:00|6841.8|6826.8|6840.5|6825.5|6859.6|6844.6|6840|6825|625
1581343200000|2020-02-10 14:00:00|6840.7|6825.7|6860.3|6845.3|6866.8|6851.8|6821.2|6806.2|3009
1581346800000|2020-02-10 15:00:00|6860.7|6845.7|6845.3|6830.3|6865.6|6850.6|6834.4|6819.4|2791
1581350400000|2020-02-10 16:00:00|6846|6831|6855.4|6840.4|6856.4|6841.4|6824.1|6809.1|2324
1581354000000|2020-02-10 17:00:00|6853.1|6838.1|6859.2|6844.2|6878.5|6863.5|6850.8|6835.8|1938
1581357600000|2020-02-10 18:00:00|6858.7|6843.7|6863.7|6848.7|6868.2|6853.2|6829.9|6814.9|2067
1581361200000|2020-02-10 19:00:00|6863|6848|6855.9|6840.9|6876.7|6861.7|6853.9|6838.9|3600
1581386400000|2020-02-11 02:00:00|6866|6851|6861|6846|6866|6851|6845.7|6825.1|119
1581390000000|2020-02-11 03:00:00|6861.3|6846.3|6865.2|6850.2|6865.3|6850.3|6861.2|6846.2|19
1581393600000|2020-02-11 04:00:00|6865.7|6850.7|6864.9|6849.9|6865.7|6850.7|6863.9|6848.9|116
1581397200000|2020-02-11 05:00:00|6865.2|6850.2|6870.4|6855.4|6870.8|6855.8|6865.2|6850.2|92
1581400800000|2020-02-11 06:00:00|6870.9|6855.9|6853.9|6838.9|6871.4|6856.4|6853.9|6826.7|168
1581404400000|2020-02-11 07:00:00|6854.1|6839.1|6853.7|6838.7|6870.5|6855.5|6849.2|6834.2|63
1581408000000|2020-02-11 08:00:00|6853.2|6838.2|6862.3|6847.3|6868.5|6853.5|6852.8|6837.8|100
1581411600000|2020-02-11 09:00:00|6861.6|6846.6|6876.6|6861.6|6876.6|6861.6|6861.6|6846.6|293
1581415200000|2020-02-11 10:00:00|6876|6861|6876.8|6861.8|6876.9|6861.9|6869|6854|163
1581418800000|2020-02-11 11:00:00|6877|6862|6892.2|6877.2|6893.6|6878.6|6876.8|6861.8|383
1581422400000|2020-02-11 12:00:00|6892.1|6877.1|6894.2|6879.2|6902.1|6887.1|6891.6|6876.6|353
1581426000000|2020-02-11 13:00:00|6893.9|6878.9|6888.9|6873.9|6903|6888|6884.6|6869.6|560
1581429600000|2020-02-11 14:00:00|6887.6|6872.6|6885.9|6870.9|6899.5|6884.5|6880.1|6865.1|1429
1581433200000|2020-02-11 15:00:00|6886.4|6871.4|6894.3|6879.3|6896.5|6881.5|6874.9|6859.9|2327
1581436800000|2020-02-11 16:00:00|6894.8|6879.8|6887.9|6872.9|6898.5|6883.5|6885.1|6870.1|2296
1581440400000|2020-02-11 17:00:00|6888.4|6873.4|6869.1|6854.1|6889.9|6874.9|6851.2|6836.2|4468
1581444000000|2020-02-11 18:00:00|6868.8|6853.8|6862.9|6847.9|6888.1|6873.1|6861.2|6846.2|4686
1581447600000|2020-02-11 19:00:00|6863|6848|6875|6860|6876.7|6861.7|6853.9|6838.9|3627
1581472800000|2020-02-12 02:00:00|6870.7|6855.7|6880.6|6865.6|6885.6|6870.6|6870.7|6855.7|370
1581476400000|2020-02-12 03:00:00|6880.2|6865.2|6864.7|6849.7|6883.6|6868.6|6860.2|6845.2|340
1581480000000|2020-02-12 04:00:00|6864.8|6849.8|6864.8|6849.8|6868.3|6853.3|6864.7|6849.7|145
1581483600000|2020-02-12 05:00:00|6866.8|6851.8|6845.7|6830.7|6869.8|6854.8|6845.5|6830.5|147
1581487200000|2020-02-12 06:00:00|6846|6831|6866.7|6851.7|6868.2|6853.2|6829.2|6814.2|337
1581490800000|2020-02-12 07:00:00|6868.4|6853.4|6880.9|6865.9|6882.5|6867.5|6868.4|6853.4|189
1581494400000|2020-02-12 08:00:00|6881|6866|6878.6|6863.6|6881|6866|6878|6863|9
1581498000000|2020-02-12 09:00:00|6877.4|6862.4|6884.9|6869.9|6884.9|6869.9|6868.3|6853.3|435
1581501600000|2020-02-12 10:00:00|6885.4|6870.4|6884.9|6869.9|6892.1|6877.1|6881.4|6866.4|208
1581505200000|2020-02-12 11:00:00|6886.4|6871.4|6881.4|6866.4|6887.1|6872.1|6880.9|6865.9|178
1581508800000|2020-02-12 12:00:00|6881.5|6866.5|6865.4|6850.4|6882.3|6867.3|6865.4|6850.4|594
1581512400000|2020-02-12 13:00:00|6865.5|6850.5|6897.9|6882.9|6902.4|6887.4|6863.2|6848.2|713
1581516000000|2020-02-12 14:00:00|6897.4|6882.4|6897.2|6882.2|6901.9|6886.9|6878.3|6863.3|1875
1581519600000|2020-02-12 15:00:00|6898.5|6883.5|6869.4|6854.4|6899.9|6884.9|6863.7|6848.7|2470
1581523200000|2020-02-12 16:00:00|6870.5|6855.5|6867.7|6852.7|6882.1|6867.1|6854.5|6839.5|2768
1581526800000|2020-02-12 17:00:00|6869.2|6854.2|6886.9|6871.9|6889.3|6874.3|6866.2|6851.2|2619
1581530400000|2020-02-12 18:00:00|6887.3|6872.3|6923.2|6908.2|6932.1|6917.1|6884.9|6869.9|2816
1581534000000|2020-02-12 19:00:00|6923.1|6908.1|6902.2|6887.2|6924.1|6909.1|6902.2|6887.2|3378
1581559200000|2020-02-13 02:00:00|6906.4|6891.4|6914.1|6899.1|6916.7|6901.7|6904.8|6889.8|187
1581562800000|2020-02-13 03:00:00|6913.9|6898.9|6905.6|6890.6|6914.1|6899.1|6905.6|6890.6|12
1581566400000|2020-02-13 04:00:00|6906.7|6891.7|6905.1|6890.1|6906.7|6891.7|6901.1|6886.1|16
1581570000000|2020-02-13 05:00:00|6904.9|6889.9|6896.5|6881.5|6905.1|6890.1|6892.3|6877.3|132
1581573600000|2020-02-13 06:00:00|6896.2|6881.2|6895.3|6880.3|6904.9|6889.9|6894|6879|10
1581577200000|2020-02-13 07:00:00|6890.4|6875.4|6887.2|6872.2|6897.4|6882.4|6887.1|6872.1|195
1581580800000|2020-02-13 08:00:00|6887.6|6872.6|6891.7|6876.7|6896.1|6881.1|6887.6|6872.6|126
1581584400000|2020-02-13 09:00:00|6892.2|6877.2|6875.6|6860.6|6897|6882|6870.2|6855.2|164
1581588000000|2020-02-13 10:00:00|6874.1|6859.1|6873.8|6858.8|6879.1|6864.1|6866.8|6851.8|237
1581591600000|2020-02-13 11:00:00|6873.1|6858.1|6862.8|6847.8|6873.9|6858.9|6859.3|6844.3|100
1581595200000|2020-02-13 12:00:00|6862.7|6847.7|6871.3|6856.3|6877.3|6862.3|6859.8|6844.8|205
1581598800000|2020-02-13 13:00:00|6872.4|6857.4|6895.7|6880.7|6907.9|6892.9|6857.9|6842.9|1110
1581602400000|2020-02-13 14:00:00|6894.8|6879.8|6869.5|6854.5|6914.2|6899.2|6868.7|6853.7|1453
1581606000000|2020-02-13 15:00:00|6869.6|6854.6|6874.8|6859.8|6895.2|6880.2|6852.6|6837.6|2161
1581609600000|2020-02-13 16:00:00|6875.3|6860.3|6846.3|6831.3|6876.3|6861.3|6842.8|6827.8|2189
1581613200000|2020-02-13 17:00:00|6846.5|6831.5|6847.1|6832.1|6857|6842|6845.5|6830.5|2256
1581616800000|2020-02-13 18:00:00|6846.8|6831.8|6841.5|6826.5|6851.5|6836.5|6840.2|6825.2|2323
1581620400000|2020-02-13 19:00:00|6841.2|6826.2|6847.6|6832.6|6851.4|6836.4|6838.7|6823.7|3398
1581645600000|2020-02-14 02:00:00|6844.4|6829.4|6845.3|6830.3|6846.4|6831.4|6830.5|6815.5|257
1581649200000|2020-02-14 03:00:00|6844.9|6829.9|6850.5|6835.5|6854|6839|6843.4|6828.4|11
1581652800000|2020-02-14 04:00:00|6850.7|6835.7|6849.3|6834.3|6851|6836|6848.5|6833.5|56
1581656400000|2020-02-14 05:00:00|6850.5|6835.5|6858.9|6843.9|6862.4|6847.4|6849.4|6834.4|32
1581660000000|2020-02-14 06:00:00|6861.5|6846.5|6863.3|6848.3|6871.9|6856.9|6861.5|6846.5|16
1581663600000|2020-02-14 07:00:00|6863.2|6848.2|6870.8|6855.8|6871.9|6856.9|6859.7|6844.7|74
1581667200000|2020-02-14 08:00:00|6870|6855|6842.4|6827.4|6870.5|6855.5|6839.4|6824.4|341
1581670800000|2020-02-14 09:00:00|6842.8|6827.8|6839.9|6824.9|6846.9|6831.9|6837.2|6822.2|24
1581674400000|2020-02-14 10:00:00|6840.9|6825.9|6839.7|6824.7|6846.3|6831.3|6836.8|6821.8|136
1581678000000|2020-02-14 11:00:00|6838.8|6823.8|6840.4|6825.4|6841.9|6826.9|6836.8|6821.8|24
1581681600000|2020-02-14 12:00:00|6839.8|6824.8|6854.4|6839.4|6857.4|6842.4|6833.8|6818.8|80
1581685200000|2020-02-14 13:00:00|6851.4|6836.4|6808.3|6793.3|6856|6841|6796.6|6781.6|1225
1581688800000|2020-02-14 14:00:00|6808.5|6793.5|6826.5|6811.5|6839.7|6824.7|6806.2|6791.2|858
1581692400000|2020-02-14 15:00:00|6826.8|6811.8|6840.7|6825.7|6848.3|6833.3|6817.2|6802.2|1959
1581696000000|2020-02-14 16:00:00|6840.1|6825.1|6820.7|6805.7|6842.6|6827.6|6815.8|6800.8|1444
1581699600000|2020-02-14 17:00:00|6820.6|6805.6|6805.8|6790.8|6823.5|6808.5|6800.7|6785.7|1386
1581703200000|2020-02-14 18:00:00|6806.8|6791.8|6805.4|6790.4|6815.2|6800.2|6803.5|6788.5|1137
1581706800000|2020-02-14 19:00:00|6806.8|6791.8|6815.8|6800.8|6827.5|6812.5|6803.4|6788.4|1588
1581904800000|2020-02-17 02:00:00|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|0
1581991200000|2020-02-18 02:00:00|6878.7|6863.7|6861|6846|6910|6895|6861|6846|624
1581994800000|2020-02-18 03:00:00|6860.6|6845.6|6891.5|6876.5|6894.2|6879.2|6859|6844|93
1581998400000|2020-02-18 04:00:00|6888.6|6873.6|6892.7|6877.7|6894.4|6879.4|6879.8|6864.8|14
1582002000000|2020-02-18 05:00:00|6891.9|6876.9|6913.1|6898.1|6915.5|6900.5|6886.8|6871.8|174
1582005600000|2020-02-18 06:00:00|6913.2|6898.2|6892.4|6877.4|6913.4|6898.4|6888.9|6873.9|50
1582009200000|2020-02-18 07:00:00|6892.2|6877.2|6952.2|6937.2|6954.3|6939.3|6873|6858|163
1582012800000|2020-02-18 08:00:00|6952.9|6937.9|6938.3|6923.3|6962.1|6947.1|6935.6|6920.6|268
1582016400000|2020-02-18 09:00:00|6936.7|6921.7|6951.4|6936.4|6960.4|6945.4|6935.4|6920.4|164
1582020000000|2020-02-18 10:00:00|6950.8|6935.8|6943.6|6928.6|6960|6945|6940.7|6925.7|129
1582023600000|2020-02-18 11:00:00|6943.5|6928.5|6951.8|6936.8|6959.7|6944.7|6934.9|6919.9|158
1582027200000|2020-02-18 12:00:00|6952.3|6937.3|6936.8|6921.8|6953.8|6938.8|6935.4|6920.4|36
1582030800000|2020-02-18 13:00:00|6935.9|6920.9|6925.8|6910.8|6942.8|6927.8|6920.5|6905.5|646
1582034400000|2020-02-18 14:00:00|6926.1|6911.1|6907.6|6892.6|6936.5|6921.5|6907.2|6892.2|986
1582038000000|2020-02-18 15:00:00|6908.4|6893.4|6931.3|6916.3|6935.4|6920.4|6895.5|6880.5|1383
1582041600000|2020-02-18 16:00:00|6931.6|6916.6|6902.5|6887.5|6951.6|6936.6|6899.7|6884.7|1152
1582045200000|2020-02-18 17:00:00|6904|6889|6899.9|6884.9|6904.9|6889.9|6891.7|6876.7|1023
1582048800000|2020-02-18 18:00:00|6900.2|6885.2|6877.5|6862.5|6909.6|6894.6|6877.5|6862.5|824
1582052400000|2020-02-18 19:00:00|6877.9|6862.9|6885.5|6870.5|6887.6|6872.6|6872.5|6857.5|1482
1582077600000|2020-02-19 02:00:00|6895|6880|6900.3|6885.3|6929.2|6914.2|6895|6877|127
1582081200000|2020-02-19 03:00:00|6901.1|6886.1|6906.8|6891.8|6907.3|6892.3|6900.2|6885.2|53
1582084800000|2020-02-19 04:00:00|6906.9|6891.9|6916.6|6901.6|6916.6|6901.6|6906.9|6891.9|2
1582088400000|2020-02-19 05:00:00|6919|6904|6917.7|6902.7|6920.7|6905.7|6910.5|6895.5|1
1582092000000|2020-02-19 06:00:00|6916.9|6901.9|6907.5|6892.5|6918.1|6903.1|6906.9|6891.9|6
1582095600000|2020-02-19 07:00:00|6907.9|6892.9|6912.3|6897.3|6912.3|6897.3|6896.3|6881.3|85
1582099200000|2020-02-19 08:00:00|6911.3|6896.3|6908.5|6893.5|6913.6|6898.6|6904|6889|30
1582102800000|2020-02-19 09:00:00|6908.7|6893.7|6923.6|6908.6|6925.5|6910.5|6908.5|6893.5|204
1582106400000|2020-02-19 10:00:00|6923.2|6908.2|6919.3|6904.3|6923.4|6908.4|6917.1|6902.1|40
1582110000000|2020-02-19 11:00:00|6918.8|6903.8|6917.5|6902.5|6918.8|6903.8|6906.5|6891.5|34
1582113600000|2020-02-19 12:00:00|6917.6|6902.6|6916.4|6901.4|6926.7|6911.7|6914.7|6899.7|155
1582117200000|2020-02-19 13:00:00|6916.3|6901.3|6915|6900|6924.8|6909.8|6901.7|6886.7|533
1582120800000|2020-02-19 14:00:00|6915.1|6900.1|6926.1|6911.1|6940.8|6925.8|6908.9|6893.9|1686
1582124400000|2020-02-19 15:00:00|6926|6911|6924.4|6909.4|6936|6921|6914.1|6899.1|952
1582128000000|2020-02-19 16:00:00|6924.9|6909.9|6939.6|6924.6|6942|6927|6917.3|6902.3|2216
1582131600000|2020-02-19 17:00:00|6940.1|6925.1|6970.9|6955.9|7007.8|6992.8|6935.7|6920.7|962
1582135200000|2020-02-19 18:00:00|6971|6956|6958.3|6943.3|6974.5|6959.5|6953.7|6938.7|633
1582138800000|2020-02-19 19:00:00|6957.9|6942.9|6949.1|6934.1|6959.1|6944.1|6940.8|6925.8|651
1582164000000|2020-02-20 02:00:00|6954.1|6939.1|6943.7|6928.7|6964.4|6949.4|6935.2|6920.2|154
1582167600000|2020-02-20 03:00:00|6944.2|6929.2|6948.4|6933.4|6948.5|6933.5|6942.2|6927.2|11
1582171200000|2020-02-20 04:00:00|6948.3|6933.3|6941.3|6926.3|6948.3|6933.3|6938|6923|61
1582174800000|2020-02-20 05:00:00|6940.8|6925.8|6938.4|6923.4|6946.4|6931.4|6937|6922|2
1582178400000|2020-02-20 06:00:00|6938.5|6923.5|6942.1|6927.1|6945.9|6930.9|6937|6922|7
1582182000000|2020-02-20 07:00:00|6942.2|6927.2|6948.5|6933.5|6948.5|6933.5|6941.7|6926.7|13
1582185600000|2020-02-20 08:00:00|6948|6933|6945.5|6930.5|6948.8|6933.8|6940.3|6925.3|55
1582189200000|2020-02-20 09:00:00|6943.7|6928.7|6941.4|6926.4|6944.7|6929.7|6937.4|6922.4|81
1582192800000|2020-02-20 10:00:00|6941.5|6926.5|6945.2|6930.2|6947.4|6932.4|6939.7|6924.7|160
1582196400000|2020-02-20 11:00:00|6944.7|6929.7|6925.3|6910.3|6944.7|6929.7|6923.7|6908.7|183
1582200000000|2020-02-20 12:00:00|6924.8|6909.8|6925.2|6910.2|6929.5|6914.5|6916.3|6901.3|201
1582203600000|2020-02-20 13:00:00|6925.1|6910.1|6920.2|6905.2|6928.1|6913.1|6906.7|6891.7|451
1582207200000|2020-02-20 14:00:00|6919|6904|6926.7|6911.7|6933.8|6918.8|6902.1|6887.1|955
1582210800000|2020-02-20 15:00:00|6925.8|6910.8|6888.1|6873.1|6926.5|6911.5|6887.5|6872.5|1209
1582214400000|2020-02-20 16:00:00|6890|6875|6900.1|6885.1|6905.7|6890.7|6877.8|6862.8|1366
1582218000000|2020-02-20 17:00:00|6900.2|6885.2|6900|6885|6907.6|6892.6|6882.8|6867.8|632
1582221600000|2020-02-20 18:00:00|6899.9|6884.9|6916.1|6901.1|6917.9|6902.9|6890.1|6875.1|770
1582225200000|2020-02-20 19:00:00|6914.1|6899.1|6931.2|6916.2|6937.1|6922.1|6900.2|6885.2|578
1582250400000|2020-02-21 02:00:00|6913.4|6888.4|6905|6890|6931.1|6911.9|6901.6|6886.6|90
1582254000000|2020-02-21 03:00:00|6903|6888|6910.6|6885.6|6910.6|6892.7|6895.6|6880.6|21
1582257600000|2020-02-21 04:00:00|6910.1|6885.1|6913.4|6888.4|6921.2|6891.9|6902.5|6883.7|5
1582261200000|2020-02-21 05:00:00|6905.4|6890.4|6913.9|6888.9|6914.3|6890.8|6899.2|6876|24
1582264800000|2020-02-21 06:00:00|6914.3|6889.3|6905.7|6890.7|6916.2|6899.4|6905.2|6889.3|26
1582268400000|2020-02-21 07:00:00|6905.5|6890.5|6911.6|6896.6|6912.7|6897.7|6903|6888|2
1582272000000|2020-02-21 08:00:00|6912.2|6897.2|6909.6|6894.6|6912.9|6897.9|6908.4|6893.4|40
1582275600000|2020-02-21 09:00:00|6909.7|6894.7|6908.9|6893.9|6919.5|6904.5|6907.9|6892.9|2
1582279200000|2020-02-21 10:00:00|6908.8|6893.8|6923.9|6908.9|6923.9|6908.9|6907.5|6892.5|58
1582282800000|2020-02-21 11:00:00|6924.4|6909.4|6909.1|6894.1|6925.7|6910.7|6904.6|6889.6|20
1582286400000|2020-02-21 12:00:00|6908.8|6893.8|6914.2|6899.2|6920.5|6905.5|6905.1|6890.1|54
1582290000000|2020-02-21 13:00:00|6914.1|6899.1|6893.9|6878.9|6925.8|6910.8|6892.9|6877.9|97
1582293600000|2020-02-21 14:00:00|6894.3|6879.3|6920.9|6905.9|6927.5|6912.5|6882.9|6867.9|437
1582297200000|2020-02-21 15:00:00|6920.7|6905.7|6896.9|6881.9|6927.1|6912.1|6875.4|6860.4|507
1582300800000|2020-02-21 16:00:00|6897|6882|6887.6|6872.6|6906.6|6891.6|6881.6|6866.6|413
1582304400000|2020-02-21 17:00:00|6888.1|6873.1|6854.6|6839.6|6895.4|6880.4|6852.9|6837.9|581
1582308000000|2020-02-21 18:00:00|6854.7|6839.7|6865.2|6850.2|6885.1|6861.5|6846.6|6827.7|758
1582311600000|2020-02-21 19:00:00|6864.2|6849.2|6907.3|6869.8|6911.7|6896.7|6864.2|6837.4|294
1582509600000|2020-02-24 02:00:00|6812.3|6774.8|6777.1|6762.1|6832.2|6794.7|6770.6|6755.6|3
1582513200000|2020-02-24 03:00:00|6777.3|6762.3|6797.6|6782.6|6808.2|6785.1|6772.6|6756.1|22
1582516800000|2020-02-24 04:00:00|6797.1|6782.1|6790.7|6775.7|6798.7|6783.7|6779.8|6764.8|13
1582520400000|2020-02-24 05:00:00|6791.2|6776.2|6798.2|6783.2|6798.3|6783.3|6784.2|6769.2|11
1582524000000|2020-02-24 06:00:00|6798.3|6783.3|6769.7|6754.7|6800.2|6785.2|6764.7|6749.7|1
1582527600000|2020-02-24 07:00:00|6770|6755|6774.7|6759.7|6783|6766.7|6766.8|6751.8|0
1582531200000|2020-02-24 08:00:00|6774.9|6759.9|6763.7|6748.7|6779.7|6764.7|6757.7|6742.7|10
1582534800000|2020-02-24 09:00:00|6763.5|6748.5|6655.1|6617.6|6763.5|6748.5|6628.7|6605.1|6
1582538400000|2020-02-24 10:00:00|6654.6|6617.1|6714.1|6676.6|6721.1|6683.6|6631.6|6594.1|1
1582542000000|2020-02-24 11:00:00|6713.7|6676.2|6730.4|6692.9|6731.7|6694.2|6704.7|6667.2|0
1582545600000|2020-02-24 12:00:00|6730.8|6693.3|6764.9|6727.4|6764.9|6727.4|6729.1|6691.6|0
1582549200000|2020-02-24 13:00:00|6764.5|6727|6706.6|6669.1|6769.2|6731.7|6698|6660.5|16
1582552800000|2020-02-24 14:00:00|6703.6|6666.1|6658.9|6621.4|6703.6|6666.1|6643.4|6605.9|9
1582556400000|2020-02-24 15:00:00|6658|6620.5|6648.1|6610.6|6660.2|6622.7|6631|6593.5|5
1582560000000|2020-02-24 16:00:00|6647.7|6610.2|6645.7|6608.2|6659.5|6622|6610.7|6573.2|4
1582563600000|2020-02-24 17:00:00|6645.3|6607.8|6682.6|6645.1|6685.2|6647.7|6638.4|6600.9|8
1582567200000|2020-02-24 18:00:00|6682.2|6644.7|6751.3|6713.8|6752.6|6715.1|6671.9|6634.4|0
1582570800000|2020-02-24 19:00:00|6752.6|6715.1|6730.7|6693.2|6778.4|6740.9|6730.7|6693.2|0
1582596000000|2020-02-25 02:00:00|6705.5|6668|6735.5|6698|6749.5|6712|6702.1|6664.6|0
1582599600000|2020-02-25 03:00:00|6733|6695.5|6737|6699.5|6737.5|6700|6724.5|6687|0
1582603200000|2020-02-25 04:00:00|6741.5|6704|6740.5|6703|6748.5|6711|6739.5|6702|0
1582606800000|2020-02-25 05:00:00|6739|6701.5|6739.5|6702|6741.5|6704|6735.5|6698|0
1582610400000|2020-02-25 06:00:00|6739.6|6702.1|6790.5|6753|6792.5|6755|6737|6699.5|0
1582614000000|2020-02-25 07:00:00|6790|6752.5|6780.5|6743|6792.5|6755|6779.4|6741.9|0
1582617600000|2020-02-25 08:00:00|6780.4|6742.9|6766.5|6729|6782|6744.5|6761|6723.5|0
1582621200000|2020-02-25 09:00:00|6766|6728.5|6751.5|6714|6766.4|6728.9|6748.5|6711|0
1582624800000|2020-02-25 10:00:00|6751.4|6713.9|6765.5|6728|6771.5|6734|6743.5|6706|0
1582628400000|2020-02-25 11:00:00|6764.5|6727|6729.5|6692|6765|6727.5|6728|6690.5|0
1582632000000|2020-02-25 12:00:00|6729|6691.5|6753.5|6716|6756|6718.5|6705|6667.5|0
1582635600000|2020-02-25 13:00:00|6753|6715.5|6757|6719.5|6758.6|6721.1|6714.5|6677|0
1582639200000|2020-02-25 14:00:00|6756.5|6719|6715.2|6677.7|6766.5|6729|6688.1|6657.1|0
1582642800000|2020-02-25 15:00:00|6714.4|6676.9|6673.2|6658.2|6716.8|6687.1|6664.6|6639.6|1
1582646400000|2020-02-25 16:00:00|6673.3|6658.3|6700|6662.5|6706.5|6672.7|6670.5|6633|1
1582650000000|2020-02-25 17:00:00|6701.5|6664|6698|6660.5|6708|6670.5|6688.5|6651|0
1582653600000|2020-02-25 18:00:00|6697.5|6660|6670|6655|6707.5|6680.5|6666.5|6651.5|0
1582657200000|2020-02-25 19:00:00|6669.5|6654.5|6652|6637|6671|6656|6623.5|6608.5|0
1582682400000|2020-02-26 02:00:00|6664.6|6627.1|6674.6|6637.1|6703|6665.5|6652.6|6615.1|0
1582686000000|2020-02-26 03:00:00|6674.5|6637|6683.6|6646.1|6686.6|6649.1|6673.1|6635.6|0
1582689600000|2020-02-26 04:00:00|6684.1|6646.6|6688.1|6650.6|6688.9|6651.4|6676.6|6639.1|0
1582693200000|2020-02-26 05:00:00|6688|6650.5|6661.1|6623.6|6691.6|6654.1|6661.1|6623.6|0
1582696800000|2020-02-26 06:00:00|6661.6|6624.1|6655.1|6617.6|6669.1|6631.6|6650.6|6613.1|0
1582700400000|2020-02-26 07:00:00|6654.9|6617.4|6646.6|6609.1|6658.1|6620.6|6646.1|6608.6|0
1582704000000|2020-02-26 08:00:00|6646.5|6609|6640.6|6603.1|6650.1|6612.6|6635.1|6597.6|0
1582707600000|2020-02-26 09:00:00|6640.1|6602.6|6611.6|6574.1|6650.6|6613.1|6603.6|6566.1|0
1582711200000|2020-02-26 10:00:00|6611.1|6573.6|6594.1|6556.6|6612.1|6574.6|6590.6|6553.1|0
1582714800000|2020-02-26 11:00:00|6593.6|6556.1|6597.1|6582.1|6607.6|6586.1|6584.6|6553.6|0
1582718400000|2020-02-26 12:00:00|6596.8|6581.8|6610.1|6572.6|6622.6|6585.1|6579|6551.6|12
1582722000000|2020-02-26 13:00:00|6610|6572.5|6618.6|6581.1|6655.6|6618.1|6577.1|6539.6|0
1582725600000|2020-02-26 14:00:00|6619.1|6581.6|6618.6|6581.1|6638.1|6600.6|6587.6|6550.1|0
1582729200000|2020-02-26 15:00:00|6620.1|6582.6|6606.7|6569.2|6622.6|6596.4|6571.9|6552.6|3
1582732800000|2020-02-26 16:00:00|6607.2|6569.7|6591.1|6553.6|6624.1|6586.6|6583.6|6549.1|0
1582736400000|2020-02-26 17:00:00|6590.1|6552.6|6580.6|6543.1|6592.6|6555.1|6568.6|6531.1|0
1582740000000|2020-02-26 18:00:00|6580.5|6543|6571.1|6533.6|6584|6556.9|6562.1|6524.6|6
1582743600000|2020-02-26 19:00:00|6570.6|6533.1|6556.1|6518.6|6572.6|6551.3|6548.8|6518.1|1
1582768800000|2020-02-27 02:00:00|6557.1|6519.6|6514.6|6477.1|6557.1|6519.6|6513.1|6475.6|0
1582772400000|2020-02-27 03:00:00|6513.6|6476.1|6520.1|6482.6|6522.6|6485.1|6513.1|6475.6|0
1582776000000|2020-02-27 04:00:00|6519.6|6482.1|6513.1|6475.6|6520.1|6482.6|6513.1|6475.6|0
1582779600000|2020-02-27 05:00:00|6512.6|6475.1|6528.1|6490.6|6533.1|6495.6|6512.6|6475.1|0
1582783200000|2020-02-27 06:00:00|6528|6490.5|6508.1|6470.6|6531.1|6493.6|6504.6|6467.1|0
1582786800000|2020-02-27 07:00:00|6508.2|6470.7|6521.1|6483.6|6530.1|6492.6|6503.6|6466.1|0
1582790400000|2020-02-27 08:00:00|6521|6483.5|6479.6|6442.1|6529.6|6492.1|6479.1|6441.6|0
1582794000000|2020-02-27 09:00:00|6479.1|6441.6|6489.1|6451.6|6496.6|6459.1|6475.1|6437.6|0
1582797600000|2020-02-27 10:00:00|6491.1|6453.6|6474.1|6436.6|6495.6|6458.1|6473.6|6436.1|0
1582801200000|2020-02-27 11:00:00|6475.6|6438.1|6490.1|6452.6|6495.6|6458.1|6468.6|6431.1|0
1582804800000|2020-02-27 12:00:00|6493.6|6456.1|6487.6|6450.1|6500.6|6463.1|6484.1|6446.6|0
1582808400000|2020-02-27 13:00:00|6487.1|6449.6|6411.1|6373.6|6488.1|6450.6|6402.6|6365.1|0
1582812000000|2020-02-27 14:00:00|6411.3|6373.8|6374.6|6337.1|6418.6|6381.1|6333.6|6296.1|0
1582815600000|2020-02-27 15:00:00|6375.5|6338|6386.1|6348.6|6398.6|6361.1|6336.3|6298.8|0
1582819200000|2020-02-27 16:00:00|6384.3|6346.8|6416.1|6378.6|6433.1|6395.6|6382.5|6345|0
1582822800000|2020-02-27 17:00:00|6416.6|6379.1|6353.7|6316.2|6441.1|6403.6|6341.7|6304.2|5
1582826400000|2020-02-27 18:00:00|6352.8|6315.3|6324.3|6286.8|6355|6317.5|6320.7|6283.2|0
1582830000000|2020-02-27 19:00:00|6323.8|6286.3|6269|6231.5|6323.9|6286.4|6269|6231.5|0
1582855200000|2020-02-28 02:00:00|6255.9|6218.4|6205.6|6190.6|6281.4|6266.1|6201.1|6186.1|0
1582858800000|2020-02-28 03:00:00|6205.3|6190.3|6197.1|6182.1|6217.1|6202.1|6195.7|6180.7|0
1582862400000|2020-02-28 04:00:00|6197.3|6182.3|6178.7|6163.7|6200.1|6185.1|6177.7|6162.7|0
1582866000000|2020-02-28 05:00:00|6175.7|6160.7|6126.9|6111.9|6177.2|6162.2|6122.3|6107.3|0
1582869600000|2020-02-28 06:00:00|6127.3|6112.3|6053.8|6038.8|6133.8|6118.8|6045.8|6030.8|0
1582873200000|2020-02-28 07:00:00|6054|6039|6062.3|6047.3|6063.3|6048.3|6026.3|6011.3|1
1582876800000|2020-02-28 08:00:00|6061.8|6046.8|6090.3|6075.3|6119.8|6104.8|6054.3|6039.3|0
1582880400000|2020-02-28 09:00:00|6089.9|6074.9|6112.3|6097.3|6116.3|6101.3|6081.3|6066.3|0
1582884000000|2020-02-28 10:00:00|6112.4|6097.4|6171.3|6156.3|6191.8|6176.8|6112.4|6097.4|0
1582887600000|2020-02-28 11:00:00|6171.2|6156.2|6184.6|6147.1|6193.6|6164.8|6161.3|6143.1|1
1582891200000|2020-02-28 12:00:00|6181.1|6143.6|6166.1|6128.6|6230.4|6192.9|6159.6|6122.1|0
1582894800000|2020-02-28 13:00:00|6166.6|6129.1|6151.6|6114.1|6166.6|6129.1|6138.6|6101.1|0
1582898400000|2020-02-28 14:00:00|6151.3|6113.8|6079.6|6042.1|6161.1|6123.6|6072.1|6034.6|0
1582902000000|2020-02-28 15:00:00|6079.1|6041.6|6089.6|6052.1|6107.1|6069.6|6057.6|6020.1|0
1582905600000|2020-02-28 16:00:00|6091.1|6053.6|6099.2|6061.7|6122.6|6085.1|6070.8|6033.3|0
1582909200000|2020-02-28 17:00:00|6098.7|6061.2|6151.7|6114.2|6151.7|6114.2|6087.2|6049.7|0
1582912800000|2020-02-28 18:00:00|6153.7|6116.2|6178.2|6140.7|6203.2|6165.7|6152.2|6114.7|1
1582916400000|2020-02-28 19:00:00|6179.2|6141.7|6196.2|6158.7|6198.2|6160.7|6138.2|6100.7|0
1583114400000|2020-03-02 02:00:00|6234.3|6196.8|6386.4|6348.9|6393.4|6355.9|6188.1|6161.2|0
1583118000000|2020-03-02 03:00:00|6385.4|6347.9|6367.9|6330.4|6391.9|6354.4|6343.4|6305.9|0
1583121600000|2020-03-02 04:00:00|6361.9|6324.4|6353.4|6315.9|6371.4|6333.9|6346.4|6308.9|0
1583125200000|2020-03-02 05:00:00|6353.9|6316.4|6355|6317.5|6358.5|6321|6334.4|6296.9|0
1583128800000|2020-03-02 06:00:00|6355.5|6318|6344|6306.5|6363|6325.5|6329.5|6292|0
1583132400000|2020-03-02 07:00:00|6344.5|6307|6341|6303.5|6348.5|6311|6338.5|6301|0
1583136000000|2020-03-02 08:00:00|6341.5|6304|6357.5|6320|6366.5|6329|6341.5|6304|0
1583139600000|2020-03-02 09:00:00|6357|6319.5|6342.5|6305|6380.5|6343|6326|6288.5|0
1583143200000|2020-03-02 10:00:00|6342|6304.5|6322.5|6285|6347|6309.5|6322.5|6285|0
1583146800000|2020-03-02 11:00:00|6322|6284.5|6281.6|6244.1|6322|6284.5|6281.1|6243.6|0
1583150400000|2020-03-02 12:00:00|6281.7|6244.2|6276.7|6239.2|6287.4|6249.9|6259.4|6221.9|0
1583154000000|2020-03-02 13:00:00|6276.3|6238.8|6312.1|6274.6|6319.6|6282.1|6244.9|6207.4|0
1583157600000|2020-03-02 14:00:00|6312.2|6274.7|6318.1|6280.6|6392.6|6355.1|6296.1|6258.6|0
1583161200000|2020-03-02 15:00:00|6317.6|6280.1|6280.1|6242.6|6326.6|6289.1|6256.1|6218.6|0
1583164800000|2020-03-02 16:00:00|6280.2|6242.7|6292.1|6254.6|6348.6|6311.1|6272.6|6235.1|0
1583168400000|2020-03-02 17:00:00|6291.1|6253.6|6358.7|6321.2|6359.2|6321.7|6268.6|6231.1|0
1583172000000|2020-03-02 18:00:00|6359.2|6321.7|6396.5|6359|6437.6|6400.1|6350.6|6313.1|0
1583175600000|2020-03-02 19:00:00|6392.3|6354.8|6356.5|6319|6393.7|6356.2|6332.2|6294.7|0
1583200800000|2020-03-03 02:00:00|6383.8|6346.3|6495.8|6458.3|6498.7|6461.2|6381.8|6344.3|0
1583204400000|2020-03-03 03:00:00|6496.3|6458.8|6482.8|6445.3|6521.3|6483.8|6481.8|6444.3|0
1583208000000|2020-03-03 04:00:00|6483.8|6446.3|6453.9|6416.4|6483.8|6446.3|6453.9|6416.4|0
1583211600000|2020-03-03 05:00:00|6454.9|6417.4|6448.9|6411.4|6459.9|6422.4|6444.9|6407.4|0
1583215200000|2020-03-03 06:00:00|6449|6411.5|6449.9|6412.4|6460|6422.5|6442.9|6405.4|0
1583218800000|2020-03-03 07:00:00|6450.9|6413.4|6469.4|6431.9|6471.9|6434.4|6448.9|6411.4|0
1583222400000|2020-03-03 08:00:00|6469.9|6432.4|6450.9|6413.4|6469.9|6432.4|6450.9|6413.4|0
1583226000000|2020-03-03 09:00:00|6449.9|6412.4|6462.4|6424.9|6462.4|6424.9|6435.4|6397.9|0
1583229600000|2020-03-03 10:00:00|6461.4|6423.9|6458.5|6421|6471.4|6433.9|6442.9|6405.4|0
1583233200000|2020-03-03 11:00:00|6457.5|6420|6453.5|6416|6460.5|6423|6439|6401.5|0
1583236800000|2020-03-03 12:00:00|6454|6416.5|6406|6368.5|6456.5|6419|6392|6354.5|0
1583240400000|2020-03-03 13:00:00|6406.1|6368.6|6362.5|6325|6412.5|6375|6344|6306.5|0
1583244000000|2020-03-03 14:00:00|6362.4|6324.9|6316|6278.5|6383|6345.5|6308.5|6271|0
1583247600000|2020-03-03 15:00:00|6316.1|6278.6|6372.6|6335.1|6397.5|6360|6316.1|6278.6|0
1583251200000|2020-03-03 16:00:00|6373.5|6336|6339.1|6301.6|6381|6343.5|6288.6|6251.1|0
1583254800000|2020-03-03 17:00:00|6339|6301.5|6330.1|6292.6|6339|6301.5|6302.1|6264.6|0
1583258400000|2020-03-03 18:00:00|6331.6|6294.1|6312.6|6275.1|6348.6|6311.1|6312.1|6274.6|0
1583262000000|2020-03-03 19:00:00|6312.1|6274.6|6288.6|6251.1|6318.6|6281.1|6280.2|6242.7|0
1583287200000|2020-03-04 02:00:00|6308.2|6270.7|6402.2|6364.7|6424.2|6386.7|6307.2|6269.7|0
1583290800000|2020-03-04 03:00:00|6402.3|6364.8|6383.7|6346.2|6417.6|6380.1|6378.2|6340.7|0
1583294400000|2020-03-04 04:00:00|6383.8|6346.3|6377.8|6340.3|6413.3|6375.8|6358.3|6320.8|0
1583298000000|2020-03-04 05:00:00|6377.4|6339.9|6382.3|6344.8|6390.3|6352.8|6365.8|6328.3|0
1583301600000|2020-03-04 06:00:00|6381.8|6344.3|6395.3|6357.8|6407.3|6369.8|6377.3|6339.8|0
1583305200000|2020-03-04 07:00:00|6396.3|6358.8|6398.3|6360.8|6403.8|6366.3|6386.3|6348.8|0
1583308800000|2020-03-04 08:00:00|6398.8|6361.3|6387.3|6349.8|6398.8|6361.3|6365.3|6327.8|0
1583312400000|2020-03-04 09:00:00|6385.8|6348.3|6377.9|6340.4|6385.8|6348.3|6357.3|6319.8|0
1583316000000|2020-03-04 10:00:00|6377.8|6340.3|6361.4|6323.9|6387.4|6349.9|6357.4|6319.9|0
1583319600000|2020-03-04 11:00:00|6361.9|6324.4|6370.4|6332.9|6376.4|6338.9|6356.4|6318.9|0
1583323200000|2020-03-04 12:00:00|6370.3|6332.8|6394.9|6357.4|6407.4|6369.9|6367.9|6330.4|0
1583326800000|2020-03-04 13:00:00|6395.4|6357.9|6390.4|6352.9|6407.4|6369.9|6374.9|6337.4|0
1583330400000|2020-03-04 14:00:00|6390.5|6353|6370.8|6333.3|6412.9|6375.4|6353.2|6315.7|0
1583334000000|2020-03-04 15:00:00|6370.3|6332.8|6341.9|6304.4|6370.3|6332.8|6326.3|6288.8|0
1583337600000|2020-03-04 16:00:00|6342|6304.5|6330.7|6293.2|6342.9|6305.4|6320.9|6283.4|0
1583341200000|2020-03-04 17:00:00|6330.8|6293.3|6342.4|6304.9|6349.8|6312.3|6326.3|6288.8|0
1583344800000|2020-03-04 18:00:00|6342.9|6305.4|6335.6|6298.1|6363.9|6326.4|6329.2|6291.7|0
1583348400000|2020-03-04 19:00:00|6337.1|6299.6|6322.4|6284.9|6340|6302.5|6303.4|6272.2|0
1583373600000|2020-03-05 02:00:00|6370.6|6333.1|6398.6|6361.1|6412.7|6375.2|6368.3|6330.8|0
1583377200000|2020-03-05 03:00:00|6397.1|6359.6|6384.2|6346.7|6407.2|6369.7|6383.2|6345.7|0
1583380800000|2020-03-05 04:00:00|6384.7|6347.2|6384.2|6346.7|6395.7|6358.2|6383.2|6345.7|0
1583384400000|2020-03-05 05:00:00|6384.7|6347.2|6403.2|6365.7|6403.2|6365.7|6378.2|6340.7|0
1583388000000|2020-03-05 06:00:00|6402.7|6365.2|6427.7|6390.2|6430.7|6393.2|6402.7|6365.2|0
1583391600000|2020-03-05 07:00:00|6427.2|6389.7|6410.7|6373.2|6427.2|6389.7|6400.7|6363.2|0
1583395200000|2020-03-05 08:00:00|6409.2|6371.7|6381.3|6343.8|6411.7|6374.2|6373.2|6335.7|0
1583398800000|2020-03-05 09:00:00|6381.2|6343.7|6376.3|6338.8|6383.3|6345.8|6362.8|6325.3|0
1583402400000|2020-03-05 10:00:00|6376.2|6338.7|6353.8|6316.3|6376.2|6338.7|6350.8|6313.3|0
1583406000000|2020-03-05 11:00:00|6354.3|6316.8|6360.3|6322.8|6375.8|6338.3|6352.8|6315.3|0
1583409600000|2020-03-05 12:00:00|6360.8|6323.3|6376.3|6338.8|6386.3|6348.8|6356.8|6319.3|0
1583413200000|2020-03-05 13:00:00|6380.8|6343.3|6324.3|6286.8|6393.3|6355.8|6324.3|6286.8|0
1583416800000|2020-03-05 14:00:00|6323.9|6286.4|6318.4|6280.9|6325.3|6287.8|6290.8|6253.3|0
1583420400000|2020-03-05 15:00:00|6319.4|6281.9|6358.9|6321.4|6366.9|6329.4|6313.9|6276.4|0
1583424000000|2020-03-05 16:00:00|6359.4|6321.9|6362.4|6324.9|6384.9|6347.4|6352.5|6321.4|0
1583427600000|2020-03-05 17:00:00|6361.9|6324.4|6328.4|6290.9|6372.4|6334.9|6326.9|6289.4|0
1583431200000|2020-03-05 18:00:00|6327.9|6290.4|6336.2|6298.7|6346.7|6309.2|6320.7|6283.2|0
1583434800000|2020-03-05 19:00:00|6336.1|6298.6|6352.7|6315.2|6363.7|6326.2|6331.2|6293.7|0
1583460000000|2020-03-06 02:00:00|6328.3|6290.8|6326.3|6288.8|6339.8|6302.3|6290.3|6252.8|0
1583463600000|2020-03-06 03:00:00|6325.3|6287.8|6313.8|6276.3|6329.3|6291.8|6311.3|6273.8|0
1583467200000|2020-03-06 04:00:00|6313.7|6276.2|6313.8|6276.3|6313.8|6276.3|6309.3|6271.8|0
1583470800000|2020-03-06 05:00:00|6313.6|6276.1|6341.8|6304.3|6342.8|6305.3|6278.3|6240.8|0
1583474400000|2020-03-06 06:00:00|6341.9|6304.4|6331.3|6293.8|6343.8|6306.3|6329.3|6291.8|0
1583478000000|2020-03-06 07:00:00|6330.8|6293.3|6324.4|6286.9|6330.9|6293.4|6319.4|6281.9|0
1583481600000|2020-03-06 08:00:00|6325.4|6287.9|6320.9|6283.4|6328.9|6291.4|6313.4|6275.9|0
1583485200000|2020-03-06 09:00:00|6321.9|6284.4|6318.9|6281.4|6337.4|6299.9|6311.9|6274.4|0
1583488800000|2020-03-06 10:00:00|6318.8|6281.3|6286.4|6248.9|6321.4|6283.9|6285.4|6247.9|0
1583492400000|2020-03-06 11:00:00|6285.9|6248.4|6290.4|6252.9|6297.4|6259.9|6268.4|6230.9|0
1583496000000|2020-03-06 12:00:00|6290.9|6253.4|6271.4|6233.9|6305.9|6268.4|6262.9|6225.4|0
1583499600000|2020-03-06 13:00:00|6270.9|6233.4|6280.9|6243.4|6294.9|6257.4|6253.4|6215.9|0
1583503200000|2020-03-06 14:00:00|6281|6243.5|6275|6237.5|6299.4|6261.9|6261|6223.5|0
1583506800000|2020-03-06 15:00:00|6274.9|6237.4|6291.5|6254|6340.5|6303|6259.5|6222|0
1583510400000|2020-03-06 16:00:00|6291|6253.5|6275.5|6238|6301|6263.5|6258.5|6221|0
1583514000000|2020-03-06 17:00:00|6275.4|6237.9|6270.5|6233|6280|6242.5|6260.5|6223|0
1583517600000|2020-03-06 18:00:00|6270|6232.5|6282.5|6245|6307.5|6270|6267.5|6230|0
1583521200000|2020-03-06 19:00:00|6281.5|6244|6301.5|6264|6313|6275.5|6281.5|6244|0
1583715600000|2020-03-09 01:00:00|6187.6|6172.6|6144.1|6129.1|6208.1|6193.1|6143.1|6128.1|2452
1583719200000|2020-03-09 02:00:00|6154.9|6117.4|6144.4|6106.9|6157.9|6128.1|6126.6|6100.9|216
1583722800000|2020-03-09 03:00:00|6131.7|6116.7|6130.2|6115.2|6144.7|6129.7|6127.2|6112.2|97
1583726400000|2020-03-09 04:00:00|6131.2|6116.2|6117.3|6102.3|6131.2|6116.2|6116.3|6101.3|360
1583730000000|2020-03-09 05:00:00|6116.8|6101.8|6114.3|6099.3|6124.3|6109.3|6108.8|6093.8|305
1583733600000|2020-03-09 06:00:00|6115.8|6100.8|6131.6|6094.1|6139.6|6110.4|6110.3|6083.1|59
1583737200000|2020-03-09 07:00:00|6119.9|6104.9|6111.4|6096.4|6131.6|6105.4|6111.4|6086.7|89
1583740800000|2020-03-09 08:00:00|6112.4|6097.4|6157|6142|6157.5|6142.5|6111.4|6096.4|686
1583744400000|2020-03-09 09:00:00|6155|6140|6175.5|6160.5|6187.5|6172.5|6145.5|6130.5|492
1583748000000|2020-03-09 10:00:00|6173.5|6158.5|6164.1|6149.1|6178.5|6163.5|6157.6|6142.6|260
1583751600000|2020-03-09 11:00:00|6163.6|6148.6|6149.1|6134.1|6164.1|6149.1|6140.6|6125.6|235
1583755200000|2020-03-09 12:00:00|6148.1|6133.1|6141.7|6126.7|6149.7|6134.7|6108.7|6093.7|1272
1583758800000|2020-03-09 13:00:00|6142.2|6127.2|6162.2|6147.2|6164.2|6149.2|6117.7|6102.7|2160
1583762400000|2020-03-09 14:00:00|6162.7|6147.7|6191.2|6176.2|6197.7|6182.7|6134.8|6119.8|2866
1583766000000|2020-03-09 15:00:00|6190.2|6175.2|6235.7|6220.7|6255.2|6240.2|6172.7|6157.7|2385
1583769600000|2020-03-09 16:00:00|6236.2|6221.2|6132.2|6117.2|6238.2|6223.2|6126.7|6111.7|2615
1583773200000|2020-03-09 17:00:00|6133.3|6118.3|6092.8|6077.8|6142.2|6127.2|6081.4|6066.4|3247
1583776800000|2020-03-09 18:00:00|6093.3|6078.3|6147.9|6132.9|6203.9|6188.9|6058.9|6043.9|3980
1583802000000|2020-03-10 01:00:00|6198|6160.5|6199.7|6184.7|6216.7|6201.7|6155.2|6140.2|705
1583805600000|2020-03-10 02:00:00|6200.7|6185.7|6187.7|6172.7|6203.2|6188.2|6180.7|6165.7|71
1583809200000|2020-03-10 03:00:00|6186.7|6171.7|6206.3|6191.3|6210.8|6195.8|6184.8|6169.8|247
1583812800000|2020-03-10 04:00:00|6206.8|6191.8|6204.3|6189.3|6207.3|6192.3|6194.8|6179.8|95
1583816400000|2020-03-10 05:00:00|6205.3|6190.3|6217.4|6202.4|6261.2|6246.2|6205.3|6187.8|289
1583820000000|2020-03-10 06:00:00|6217.9|6202.9|6222.9|6207.9|6225.8|6210.8|6182.9|6167.9|207
1583823600000|2020-03-10 07:00:00|6222.4|6207.4|6203.5|6188.5|6224.4|6209.4|6187.4|6172.4|138
1583827200000|2020-03-10 08:00:00|6204|6189|6191.5|6176.5|6206|6191|6167.5|6152.5|180
1583830800000|2020-03-10 09:00:00|6193.5|6178.5|6187|6172|6195.5|6180.5|6166|6151|136
1583834400000|2020-03-10 10:00:00|6185.5|6170.5|6214.6|6199.6|6222|6207|6185.5|6170.5|325
1583838000000|2020-03-10 11:00:00|6211.7|6196.7|6213.8|6176.3|6215.8|6198.1|6175.6|6156.4|285
1583841600000|2020-03-10 12:00:00|6204.1|6189.1|6271.5|6256.5|6298.4|6283.4|6204.1|6189.1|1498
1583845200000|2020-03-10 13:00:00|6272|6257|6224.1|6209.1|6291|6276|6221.1|6206.1|1486
1583848800000|2020-03-10 14:00:00|6224.6|6209.6|6152.7|6137.7|6227.1|6212.1|6151.7|6136.7|2737
1583852400000|2020-03-10 15:00:00|6153.2|6138.2|6138.8|6123.8|6173.2|6158.2|6124.8|6109.8|2631
1583856000000|2020-03-10 16:00:00|6139.3|6124.3|6163.8|6148.8|6190.4|6175.4|6110.8|6095.8|3088
1583859600000|2020-03-10 17:00:00|6163.3|6148.3|6158.9|6143.9|6188.8|6173.8|6131.9|6116.9|948
1583863200000|2020-03-10 18:00:00|6159.9|6144.9|6145.4|6130.4|6178.3|6163.3|6140.9|6125.9|1804
1583888400000|2020-03-11 01:00:00|6150.2|6135.2|6184.2|6169.2|6203.1|6188.1|6150.2|6135.2|306
1583892000000|2020-03-11 02:00:00|6181.2|6166.2|6182.7|6157.7|6185.7|6170.7|6172.2|6157.2|63
1583895600000|2020-03-11 03:00:00|6183.7|6158.7|6177.7|6162.7|6183.7|6167.2|6173.7|6153.5|80
1583899200000|2020-03-11 04:00:00|6178.7|6163.7|6171.3|6156.3|6181.7|6166.7|6171.3|6156.3|34
1583902800000|2020-03-11 05:00:00|6167.4|6152.4|6167.3|6152.3|6172.3|6152.4|6155.9|6140.9|41
1583906400000|2020-03-11 06:00:00|6173.3|6148.3|6178.8|6163.8|6178.9|6163.9|6166.9|6148.3|84
1583910000000|2020-03-11 07:00:00|6178.3|6163.3|6170.4|6155.4|6182.8|6167.8|6161.4|6146.4|131
1583913600000|2020-03-11 08:00:00|6170.8|6155.8|6185.7|6148.2|6190.2|6165|6157.4|6142.4|169
1583917200000|2020-03-11 09:00:00|6175.9|6160.9|6172.5|6157.5|6181|6166|6169.5|6154.5|65
1583920800000|2020-03-11 10:00:00|6172|6157|6175|6160|6188|6173|6165|6150|183
1583924400000|2020-03-11 11:00:00|6184.8|6147.3|6171.1|6156.1|6191.3|6161.1|6154.1|6139.1|321
1583928000000|2020-03-11 12:00:00|6171.6|6156.6|6177.1|6162.1|6203.5|6188.5|6165.1|6150.1|944
1583931600000|2020-03-11 13:00:00|6188.2|6150.7|6164|6149|6188.2|6167|6151.7|6124.9|673
1583935200000|2020-03-11 14:00:00|6164.5|6149.5|6149.5|6134.5|6192.4|6177.4|6141.6|6126.6|1708
1583938800000|2020-03-11 15:00:00|6150.5|6135.5|6153.5|6138.5|6169.1|6154.1|6143.2|6128.2|1560
1583942400000|2020-03-11 16:00:00|6153|6138|6145.2|6130.2|6174.1|6159.1|6145.2|6130.2|1870
1583946000000|2020-03-11 17:00:00|6145.7|6130.7|6166.2|6151.2|6171.1|6156.1|6142.6|6127.6|1324
1583949600000|2020-03-11 18:00:00|6164.2|6149.2|6170|6155|6175|6160|6159.7|6144.7|3033
1583974800000|2020-03-12 01:00:00|6163.2|6148.2|6069.3|6054.3|6163.2|6148.2|6069.3|6054.3|2506
1583978400000|2020-03-12 02:00:00|6068.3|6053.3|6094.2|6079.2|6114.4|6087.7|6055.2|6034.4|488
1583982000000|2020-03-12 03:00:00|6096.2|6081.2|6090.8|6075.8|6103.7|6088.7|6086.8|6071.8|71
1583985600000|2020-03-12 04:00:00|6090.3|6075.3|6089.8|6074.8|6097.3|6082.3|6083.8|6068.8|33
1583989200000|2020-03-12 05:00:00|6089.3|6074.3|6092.9|6077.9|6096.8|6081.8|6083.9|6068.9|75
1583992800000|2020-03-12 06:00:00|6090.9|6075.9|6088.9|6073.9|6096.9|6081.9|6084.3|6069.3|112
1583996400000|2020-03-12 07:00:00|6090.4|6075.4|6097.9|6082.9|6102.3|6087.3|6088.4|6073.4|138
1584000000000|2020-03-12 08:00:00|6098.9|6083.9|6085.7|6048.2|6098.9|6083.9|6069.5|6042.3|149
1584003600000|2020-03-12 09:00:00|6085.2|6047.7|6083.1|6068.1|6085.2|6068.1|6057.1|6042.1|339
1584007200000|2020-03-12 10:00:00|6081.7|6066.7|6056.7|6041.7|6084.1|6069.1|6054.7|6039.7|308
1584010800000|2020-03-12 11:00:00|6057.7|6042.7|6043.3|6028.3|6071.1|6049.2|6041.9|6023.6|448
1584014400000|2020-03-12 12:00:00|6043.4|6028.4|5973.7|5958.7|6046.8|6031.8|5967.2|5952.2|3999
1584018000000|2020-03-12 13:00:00|5969.9|5954.9|6016.5|6001.5|6022|6007|5947.4|5932.4|2676
1584021600000|2020-03-12 14:00:00|6016.4|6001.4|6060.2|6045.2|6098.6|6083.6|5982|5967|4262
1584025200000|2020-03-12 15:00:00|6060.1|6045.1|5999.5|5984.5|6062.4|6047.4|5985.2|5970.2|2306
1584028800000|2020-03-12 16:00:00|5999.4|5984.4|5991.1|5976.1|6012.8|5997.8|5963|5948|3199
1584032400000|2020-03-12 17:00:00|5991.2|5976.2|5970.9|5955.9|6075|6060|5970.1|5955.1|4626
1584036000000|2020-03-12 18:00:00|5967.6|5952.6|5984.7|5969.7|5998.7|5983.7|5949.1|5934.1|2733
1584061200000|2020-03-13 01:00:00|5952.6|5937.6|5889.9|5874.9|5957.1|5942.1|5887.4|5872.4|1838
1584064800000|2020-03-13 02:00:00|5891.4|5876.4|5888.3|5873.3|5922.3|5907.3|5870.2|5855.2|584
1584068400000|2020-03-13 03:00:00|5887.9|5872.9|5896.4|5881.4|5905.4|5890.4|5879.5|5864.5|210
1584072000000|2020-03-13 04:00:00|5896.9|5881.9|5903.8|5888.8|5904.3|5889.3|5896.9|5881.9|111
1584075600000|2020-03-13 05:00:00|5904.3|5889.3|5930.4|5915.4|5958.8|5943.8|5904.3|5889.3|388
1584079200000|2020-03-13 06:00:00|5941.2|5903.7|5958.6|5933.6|5958.6|5939.1|5905.8|5868.3|60
1584082800000|2020-03-13 07:00:00|5954.5|5939.5|5957.1|5942.1|5960.5|5945.5|5937|5922|214
1584086400000|2020-03-13 08:00:00|5956.6|5941.6|5955.1|5940.1|5975|5960|5942.1|5927.1|217
1584090000000|2020-03-13 09:00:00|5954.6|5939.6|5954.6|5939.6|5992|5966.3|5947.2|5928.4|318
1584093600000|2020-03-13 10:00:00|5954.7|5939.7|5999.5|5984.5|6002.5|5987.5|5954.7|5939.7|457
1584097200000|2020-03-13 11:00:00|5994.5|5979.5|6095.5|6080.5|6100.3|6085.3|5988|5973|1502
1584100800000|2020-03-13 12:00:00|6092.9|6077.9|6152.6|6137.6|6154.1|6139.1|6072.8|6057.8|2365
1584104400000|2020-03-13 13:00:00|6158|6143|6133.1|6118.1|6200.2|6185.2|6106.6|6091.6|3050
1584108000000|2020-03-13 14:00:00|6134.6|6119.6|6081.8|6066.8|6169.8|6154.8|6081.8|6066.8|3355
1584111600000|2020-03-13 15:00:00|6080.8|6065.8|6021.6|6006.6|6098.6|6083.6|5990.7|5975.7|3535
1584115200000|2020-03-13 16:00:00|6021.2|6006.2|6057.6|6042.6|6084.5|6069.5|5993|5978|3754
1584118800000|2020-03-13 17:00:00|6057.1|6042.1|6058.9|6043.9|6077.1|6062.1|6032.9|6017.9|2358
1584122400000|2020-03-13 18:00:00|6056.2|6041.2|6058.7|6043.7|6073.4|6058.4|6016.7|6001.7|2087
1584320400000|2020-03-16 01:00:00|5945.4|5930.4|5927.3|5902.3|5958.2|5938.4|5900.3|5884.2|1119
1584324000000|2020-03-16 02:00:00|5920.8|5905.8|5946.3|5931.3|5949.9|5934.9|5909.9|5894.9|426
1584327600000|2020-03-16 03:00:00|5946.4|5931.4|5958.2|5943.2|5958.3|5943.3|5946.3|5931.3|75
1584331200000|2020-03-16 04:00:00|5958.3|5943.3|5949|5934|5959.3|5944.3|5949|5934|37
1584334800000|2020-03-16 05:00:00|5948.1|5933.1|5942.8|5927.8|5950|5935|5942.3|5927.3|220
1584338400000|2020-03-16 06:00:00|5944.6|5929.6|5915.3|5900.3|5955|5940|5912.3|5897.3|317
1584342000000|2020-03-16 07:00:00|5914.3|5899.3|5935.5|5920.5|5940.8|5925.8|5910.5|5895.5|516
1584345600000|2020-03-16 08:00:00|5936|5921|5931.2|5916.2|5947.5|5932.5|5918.4|5903.4|300
1584349200000|2020-03-16 09:00:00|5931.6|5916.6|5912.1|5897.1|5937.2|5922.2|5902|5887|459
1584352800000|2020-03-16 10:00:00|5911.9|5896.9|5872.1|5857.1|5913.1|5898.1|5872.1|5857.1|666
1584356400000|2020-03-16 11:00:00|5872.3|5857.3|5850.2|5835.2|5881.2|5866.2|5848.8|5833.8|1801
1584360000000|2020-03-16 12:00:00|5850.6|5835.6|5873.5|5858.5|5886.7|5871.7|5832.5|5817.5|1643
1584363600000|2020-03-16 13:00:00|5873.8|5858.8|5879.6|5864.6|5897.4|5882.4|5824.9|5809.9|2924
1584367200000|2020-03-16 14:00:00|5878.1|5863.1|5915.3|5900.3|5940.8|5925.8|5870.9|5855.9|2799
1584370800000|2020-03-16 15:00:00|5915.4|5900.4|5880.9|5865.9|5926.3|5911.3|5854.3|5839.3|2467
1584374400000|2020-03-16 16:00:00|5881|5866|5874.6|5859.6|5904.8|5889.8|5858.7|5843.7|1357
1584378000000|2020-03-16 17:00:00|5874.2|5859.2|5889.7|5874.7|5891.9|5876.9|5858.1|5843.1|1171
1584381600000|2020-03-16 18:00:00|5888.7|5873.7|5906.6|5891.6|5935.5|5920.5|5876.1|5861.1|3014
1584406800000|2020-03-17 01:00:00|5894.3|5879.3|5953.2|5938.2|5980.1|5965.1|5892.4|5877.4|552
1584410400000|2020-03-17 02:00:00|5954.7|5939.7|5936.8|5911.8|5959.6|5944.6|5920.7|5904.5|84
1584414000000|2020-03-17 03:00:00|5937.3|5912.3|5948.6|5933.6|5952.1|5937.1|5928.3|5911.1|134
1584417600000|2020-03-17 04:00:00|5949.1|5934.1|5953|5938|5953|5938|5946.4|5931.4|28
1584421200000|2020-03-17 05:00:00|5952.6|5937.6|5949.6|5934.6|5953.2|5938.2|5935.3|5920.3|92
1584424800000|2020-03-17 06:00:00|5953.6|5938.6|5920.7|5905.7|5958.5|5943.5|5920.2|5905.2|281
1584428400000|2020-03-17 07:00:00|5919.8|5904.8|5946.6|5931.6|5955.8|5940.8|5918.2|5903.2|110
1584432000000|2020-03-17 08:00:00|5947|5932|5941.9|5926.9|5961.4|5946.4|5929.9|5914.9|286
1584435600000|2020-03-17 09:00:00|5941|5926|5944.6|5929.6|5950.8|5935.8|5898.9|5883.9|308
1584439200000|2020-03-17 10:00:00|5944.5|5929.5|5936.6|5921.6|5944.6|5929.6|5928.6|5913.6|116
1584442800000|2020-03-17 11:00:00|5933.6|5918.6|5927.3|5912.3|5937.1|5922.1|5919.2|5904.2|161
1584446400000|2020-03-17 12:00:00|5930.8|5915.8|5925.3|5910.3|5958.3|5943.3|5906.8|5891.8|844
1584450000000|2020-03-17 13:00:00|5925.7|5910.7|5851.4|5836.4|5928.2|5913.2|5849.9|5834.9|1787
1584453600000|2020-03-17 14:00:00|5853.1|5838.1|5859.4|5844.4|5879.4|5864.4|5835.3|5820.3|2170
1584457200000|2020-03-17 15:00:00|5859.3|5844.3|5899.6|5884.6|5905.3|5890.3|5851.8|5836.8|2025
1584460800000|2020-03-17 16:00:00|5900.1|5885.1|5882.8|5867.8|5942.5|5927.5|5861.6|5846.6|2663
1584464400000|2020-03-17 17:00:00|5882.5|5867.5|5850.1|5835.1|5885.5|5870.5|5840.5|5825.5|1906
1584468000000|2020-03-17 18:00:00|5849.1|5834.1|5810.3|5795.3|5849.1|5834.1|5800.3|5785.3|2827
1584493200000|2020-03-18 01:00:00|5805.8|5790.8|5852.6|5837.6|5862.4|5847.4|5799.5|5784.5|695
1584496800000|2020-03-18 02:00:00|5852.5|5837.5|5866.7|5851.7|5867.8|5852.8|5842.4|5827.4|112
1584500400000|2020-03-18 03:00:00|5867.5|5852.5|5851.7|5836.7|5868.5|5853.5|5846.7|5831.7|153
1584504000000|2020-03-18 04:00:00|5848.2|5833.2|5851.7|5836.7|5854.6|5839.6|5845.8|5830.8|106
1584507600000|2020-03-18 05:00:00|5851.2|5836.2|5817.8|5802.8|5855.1|5840.1|5806.1|5791.1|454
1584511200000|2020-03-18 06:00:00|5818.3|5803.3|5791.4|5776.4|5819.3|5804.3|5776.7|5761.7|621
1584514800000|2020-03-18 07:00:00|5792.1|5777.1|5789.6|5774.6|5796.5|5781.5|5782.8|5767.8|288
1584518400000|2020-03-18 08:00:00|5790.4|5775.4|5783.2|5768.2|5793.7|5778.7|5778.7|5763.7|190
1584522000000|2020-03-18 09:00:00|5781.4|5766.4|5776.8|5761.8|5781.4|5766.4|5766.4|5751.4|460
1584525600000|2020-03-18 10:00:00|5776.3|5761.3|5762.3|5747.3|5777.1|5762.1|5753.3|5738.3|404
1584529200000|2020-03-18 11:00:00|5762.1|5747.1|5782.1|5767.1|5783.2|5768.2|5751.3|5736.3|650
1584532800000|2020-03-18 12:00:00|5777.6|5762.6|5705.3|5690.3|5785.4|5770.4|5692|5677|1431
1584536400000|2020-03-18 13:00:00|5706.6|5691.6|5732.7|5717.7|5738.8|5723.8|5668.8|5653.8|2615
1584540000000|2020-03-18 14:00:00|5733.1|5718.1|5695.9|5680.9|5756|5741|5691.6|5676.6|3427
1584543600000|2020-03-18 15:00:00|5694.9|5679.9|5697.1|5682.1|5703.6|5688.6|5678.3|5663.3|2402
1584547200000|2020-03-18 16:00:00|5696.7|5681.7|5635.2|5620.2|5696.7|5681.7|5631.5|5616.5|3236
1584550800000|2020-03-18 17:00:00|5634.8|5619.8|5634.1|5619.1|5643.1|5628.1|5583.8|5568.8|3231
1584554400000|2020-03-18 18:00:00|5634.5|5619.5|5690.4|5675.4|5710.8|5695.8|5620.3|5605.3|3385
1584579600000|2020-03-19 01:00:00|5653.2|5638.2|5545.6|5530.6|5719.7|5700.1|5542.9|5527.9|1141
1584583200000|2020-03-19 02:00:00|5546.4|5531.4|5542.6|5527.6|5560.5|5545.5|5538.4|5523.4|285
1584586800000|2020-03-19 03:00:00|5541.8|5526.8|5552.3|5537.3|5561.6|5546.6|5539|5524|103
1584590400000|2020-03-19 04:00:00|5544|5529|5568.2|5553.2|5568.2|5553.2|5543|5528|235
1584594000000|2020-03-19 05:00:00|5569|5554|5555.8|5540.8|5598.2|5583.2|5552.8|5537.8|70
1584597600000|2020-03-19 06:00:00|5555.7|5540.7|5596.7|5581.7|5602.3|5587.3|5555.7|5540.7|162
1584601200000|2020-03-19 07:00:00|5596.2|5581.2|5596.4|5571.4|5610|5595|5584.7|5564.8|102
1584604800000|2020-03-19 08:00:00|5601.4|5563.9|5597.1|5582.1|5606.4|5591.4|5551.7|5535.2|284
1584608400000|2020-03-19 09:00:00|5599.1|5584.1|5585.9|5570.9|5601.2|5586.2|5582|5567|117
1584612000000|2020-03-19 10:00:00|5585.8|5570.8|5615.4|5600.4|5628.4|5613.4|5568.9|5553.9|438
1584615600000|2020-03-19 11:00:00|5615|5600|5564.3|5549.3|5627.1|5612.1|5563.9|5548.9|282
1584619200000|2020-03-19 12:00:00|5557.9|5542.9|5578.2|5563.2|5581.8|5566.8|5532.8|5517.8|1415
1584622800000|2020-03-19 13:00:00|5576.3|5561.3|5390.1|5375.1|5599.1|5584.1|5387.3|5372.3|3073
1584626400000|2020-03-19 14:00:00|5395|5380|5476.5|5461.5|5545.5|5522.4|5391.1|5376.1|4810
1584630000000|2020-03-19 15:00:00|5476.4|5461.4|5429.3|5414.3|5476.4|5461.4|5409.9|5394.9|2616
1584633600000|2020-03-19 16:00:00|5429.7|5414.7|5429.7|5414.7|5434.6|5419.6|5389.9|5374.9|2471
1584637200000|2020-03-19 17:00:00|5429.5|5414.5|5413.3|5398.3|5451.6|5436.6|5410|5395|2685
1584640800000|2020-03-19 18:00:00|5413.4|5398.4|5542.5|5527.5|5552.7|5537.7|5412.9|5397.9|3343
1584666000000|2020-03-20 01:00:00|5556.1|5531.1|5490.1|5475.1|5576.9|5553.2|5465|5450|452
1584669600000|2020-03-20 02:00:00|5491.6|5476.6|5511.7|5496.7|5522.8|5507.8|5490.5|5475.5|120
1584673200000|2020-03-20 03:00:00|5510.2|5495.2|5497.9|5482.9|5510.2|5495.2|5493.4|5478.4|42
1584676800000|2020-03-20 04:00:00|5497.5|5482.5|5521.9|5506.9|5525.9|5508.4|5497.5|5478.5|44
1584680400000|2020-03-20 05:00:00|5522.4|5507.4|5500|5485|5523|5508|5496.5|5481.5|154
1584684000000|2020-03-20 06:00:00|5500.1|5485.1|5532.7|5517.7|5533.8|5518.8|5495.1|5480.1|434
1584687600000|2020-03-20 07:00:00|5533.8|5518.8|5524.3|5509.3|5564.6|5549.6|5524.3|5509.3|499
1584691200000|2020-03-20 08:00:00|5523.9|5508.9|5564.5|5549.5|5565.5|5550.5|5509.4|5491.1|225
1584694800000|2020-03-20 09:00:00|5565.3|5550.3|5585.6|5570.6|5590.1|5575.1|5560.5|5545.5|519
1584698400000|2020-03-20 10:00:00|5586.1|5571.1|5598.3|5583.3|5646|5631|5584.6|5569.6|579
1584702000000|2020-03-20 11:00:00|5597.9|5582.9|5578.4|5563.4|5623.5|5608.5|5567.3|5552.3|292
1584705600000|2020-03-20 12:00:00|5577.9|5562.9|5591.9|5576.9|5632.8|5617.8|5567.8|5552.8|846
1584709200000|2020-03-20 13:00:00|5591.4|5576.4|5493.6|5478.6|5602.9|5587.9|5491.8|5476.8|1596
1584712800000|2020-03-20 14:00:00|5493.1|5478.1|5509.5|5494.5|5531.5|5516.5|5485|5470|2289
1584716400000|2020-03-20 15:00:00|5514.5|5499.5|5422.3|5407.3|5524.4|5509.4|5395|5380|2723
1584720000000|2020-03-20 16:00:00|5425.1|5410.1|5448.6|5433.6|5450.7|5435.7|5398|5383|3115
1584723600000|2020-03-20 17:00:00|5448.5|5433.5|5394.7|5379.7|5463.3|5448.3|5390.2|5375.2|2192
1584727200000|2020-03-20 18:00:00|5394.8|5379.8|5377.3|5362.3|5398.5|5383.5|5330.1|5315.1|3680
1584925200000|2020-03-23 01:00:00|5270.9|5255.9|5179.4|5164.4|5270.9|5255.9|5151.6|5136.6|1462
1584928800000|2020-03-23 02:00:00|5179.8|5164.8|5204.3|5189.3|5205.5|5190.5|5172.9|5157.9|389
1584932400000|2020-03-23 03:00:00|5204.7|5189.7|5172.3|5157.3|5207.2|5192.2|5158.8|5143.8|143
1584936000000|2020-03-23 04:00:00|5173.4|5158.4|5147.7|5132.7|5173.8|5158.8|5143.8|5128.8|308
1584939600000|2020-03-23 05:00:00|5147.6|5132.6|5114.9|5099.9|5150.7|5135.7|5105.8|5090.8|326
1584943200000|2020-03-23 06:00:00|5115|5100|5149.2|5134.2|5151.8|5134.2|5114.5|5099.5|193
1584946800000|2020-03-23 07:00:00|5149.6|5134.6|5144.4|5129.4|5157.3|5142.3|5138.6|5123.6|186
1584950400000|2020-03-23 08:00:00|5143.4|5128.4|5085.6|5070.6|5144.7|5129.7|5081.5|5066.5|1444
1584954000000|2020-03-23 09:00:00|5085.5|5070.5|5078.1|5063.1|5090.7|5075.7|5078.1|5063.1|3092
1584964800000|2020-03-23 12:00:00|5081.6|5066.6|5122.5|5107.5|5153.3|5138.3|5081.6|5066.6|2407
1584968400000|2020-03-23 13:00:00|5128.8|5113.8|5100.8|5085.8|5170|5155|5078.1|5063.1|3243
1584972000000|2020-03-23 14:00:00|5100.9|5085.9|5114.4|5099.4|5145.9|5130.9|5091.9|5076.9|2100
1584975600000|2020-03-23 15:00:00|5114.3|5099.3|5098.8|5083.8|5135.5|5120.5|5093.5|5078.5|2555
1584979200000|2020-03-23 16:00:00|5101.1|5086.1|5157.2|5142.2|5175.5|5160.5|5098.9|5083.9|4719
1584982800000|2020-03-23 17:00:00|5158.6|5143.6|5164.8|5149.8|5211.7|5196.7|5150.9|5135.9|2844
1584986400000|2020-03-23 18:00:00|5165.9|5150.9|5184.8|5169.8|5210.7|5195.7|5165.9|5150.9|3346
1585011600000|2020-03-24 01:00:00|5197.5|5182.5|5279.3|5264.3|5294.8|5279.8|5196|5181|1285
1585015200000|2020-03-24 02:00:00|5279.5|5264.5|5291.2|5276.2|5292|5277|5271|5256|192
1585018800000|2020-03-24 03:00:00|5291|5276|5183.1|5168.1|5291|5276|5179.4|5164.4|282
1585022400000|2020-03-24 04:00:00|5185|5170|5147.9|5132.9|5186.3|5171.3|5145.4|5130.4|135
1585026000000|2020-03-24 05:00:00|5148.4|5133.4|5152.5|5137.5|5159.5|5142.1|5115.2|5100.2|346
1585029600000|2020-03-24 06:00:00|5151.3|5136.3|5255.9|5240.9|5266.4|5251.4|5151.3|5136.3|313
1585033200000|2020-03-24 07:00:00|5256|5241|5263.1|5248.1|5263.6|5248.6|5232.8|5217.8|306
1585036800000|2020-03-24 08:00:00|5262.9|5247.9|5271.7|5256.7|5273.1|5258.1|5240.9|5225.9|220
1585040400000|2020-03-24 09:00:00|5273.8|5258.8|5286|5271|5286|5271|5259.5|5244.5|359
1585044000000|2020-03-24 10:00:00|5285.6|5270.6|5336.7|5321.7|5355.8|5340.8|5281.6|5266.6|965
1585047600000|2020-03-24 11:00:00|5332.5|5317.5|5335.9|5320.9|5358.1|5343.1|5305.7|5290.7|663
1585051200000|2020-03-24 12:00:00|5337.6|5322.6|5307.4|5292.4|5353.2|5338.2|5303.5|5288.5|1273
1585054800000|2020-03-24 13:00:00|5307.3|5292.3|5425.6|5410.6|5469.8|5454.8|5285.5|5270.5|2615
1585058400000|2020-03-24 14:00:00|5424.9|5409.9|5450.8|5435.8|5473|5458|5396.5|5381.5|2479
1585062000000|2020-03-24 15:00:00|5451.9|5436.9|5445.8|5430.8|5472.6|5457.6|5428.5|5413.5|1990
1585065600000|2020-03-24 16:00:00|5444.7|5429.7|5439.7|5424.7|5475.6|5460.6|5429.6|5414.6|1892
1585069200000|2020-03-24 17:00:00|5439.4|5424.4|5362.2|5347.2|5441.5|5426.5|5361.4|5346.4|1888
1585072800000|2020-03-24 18:00:00|5363.1|5348.1|5324.7|5309.7|5375.5|5360.5|5286.1|5271.1|2805
1585098000000|2020-03-25 01:00:00|5332.1|5317.1|5319|5304|5359.4|5344.4|5311.8|5296.8|780
1585101600000|2020-03-25 02:00:00|5320.1|5305.1|5325.3|5310.3|5330.8|5315.8|5319|5304|31
1585105200000|2020-03-25 03:00:00|5326|5311|5333.3|5318.3|5333.3|5318.3|5325.9|5310.9|54
1585108800000|2020-03-25 04:00:00|5334|5319|5353.2|5338.2|5358.4|5343.4|5333.1|5318.1|148
1585112400000|2020-03-25 05:00:00|5353.4|5338.4|5357.5|5342.5|5357.5|5342.5|5343|5328|95
1585116000000|2020-03-25 06:00:00|5358.6|5343.6|5412.5|5397.5|5420.2|5405.2|5351.6|5336.6|659
1585119600000|2020-03-25 07:00:00|5411.7|5396.7|5413.3|5398.3|5416.8|5401.8|5393.7|5378.7|241
1585123200000|2020-03-25 08:00:00|5413.6|5398.6|5421.5|5406.5|5423.6|5408.6|5408.7|5393.7|307
1585126800000|2020-03-25 09:00:00|5425.2|5410.2|5398.8|5383.8|5425.2|5410.2|5388.3|5373.3|243
1585130400000|2020-03-25 10:00:00|5398.9|5383.9|5320.2|5305.2|5420.5|5405.5|5314.2|5299.2|450
1585134000000|2020-03-25 11:00:00|5320.4|5305.4|5319.9|5304.9|5328.7|5313.7|5312.9|5297.9|238
1585137600000|2020-03-25 12:00:00|5320.2|5305.2|5297.2|5282.2|5320.2|5305.2|5234.6|5219.6|1456
1585141200000|2020-03-25 13:00:00|5297.5|5282.5|5268.1|5253.1|5327.1|5312.1|5250.1|5235.1|1511
1585144800000|2020-03-25 14:00:00|5267.9|5252.9|5315.9|5300.9|5315.9|5300.9|5256.2|5241.2|1461
1585148400000|2020-03-25 15:00:00|5315.4|5300.4|5272.2|5257.2|5321.2|5306.2|5254.3|5239.3|1493
1585152000000|2020-03-25 16:00:00|5271.7|5256.7|5317.4|5302.4|5367.1|5352.1|5260|5245|1819
1585155600000|2020-03-25 17:00:00|5317.7|5302.7|5325.9|5310.9|5334.1|5319.1|5282.9|5267.9|1173
1585159200000|2020-03-25 18:00:00|5327|5312|5359.2|5344.2|5364.7|5349.7|5315|5300|1623
1585184400000|2020-03-26 01:00:00|5353.3|5338.3|5391.2|5376.2|5405.3|5390.3|5318.8|5302.4|480
1585188000000|2020-03-26 02:00:00|5393.2|5378.2|5362.4|5347.4|5407|5392|5362.4|5347.4|216
1585191600000|2020-03-26 03:00:00|5362.7|5347.7|5337.3|5322.3|5367.1|5352.1|5329.9|5314.9|99
1585195200000|2020-03-26 04:00:00|5334.1|5319.1|5326.7|5311.7|5334.1|5319.1|5322.8|5306.5|12
1585198800000|2020-03-26 05:00:00|5326.3|5311.3|5363.4|5348.4|5397.7|5382.7|5317.7|5302.7|102
1585202400000|2020-03-26 06:00:00|5362.9|5347.9|5351.9|5336.9|5365.3|5350.3|5343.7|5328.7|53
1585206000000|2020-03-26 07:00:00|5352.6|5337.6|5303.3|5288.3|5352.6|5337.6|5300.2|5285.2|69
1585209600000|2020-03-26 08:00:00|5303.5|5288.5|5308.6|5293.6|5309.6|5294.6|5292.5|5277.5|102
1585213200000|2020-03-26 09:00:00|5307.2|5292.2|5288.8|5273.8|5315.7|5300.7|5285.9|5270.9|87
1585216800000|2020-03-26 10:00:00|5287.1|5272.1|5301.5|5286.5|5316.6|5301.6|5286.1|5271.1|188
1585220400000|2020-03-26 11:00:00|5300|5285|5279.4|5264.4|5302|5287|5275.3|5260.3|309
1585224000000|2020-03-26 12:00:00|5277.9|5262.9|5314.1|5299.1|5317.1|5302.1|5257.7|5242.7|775
1585227600000|2020-03-26 13:00:00|5313.1|5298.1|5303.5|5288.5|5333.5|5318.5|5262.9|5247.9|1066
1585231200000|2020-03-26 14:00:00|5303.4|5288.4|5319.7|5304.7|5334.6|5319.6|5300.5|5285.5|935
1585234800000|2020-03-26 15:00:00|5320.2|5305.2|5304.8|5289.8|5327.9|5312.9|5297.6|5282.6|816
1585238400000|2020-03-26 16:00:00|5304.3|5289.3|5306.9|5291.9|5310.6|5295.6|5289.5|5274.5|1060
1585242000000|2020-03-26 17:00:00|5304.4|5289.4|5295|5280|5318.1|5303.1|5290.2|5275.2|1002
1585245600000|2020-03-26 18:00:00|5295.5|5280.5|5288.8|5273.8|5306|5291|5275.7|5260.7|2686
1585270800000|2020-03-27 01:00:00|5295.2|5280.2|5322.5|5307.5|5335.1|5315.4|5291.8|5276.8|448
1585274400000|2020-03-27 02:00:00|5322.9|5307.9|5311.7|5296.7|5330.9|5315.9|5304.9|5289.9|82
1585278000000|2020-03-27 03:00:00|5313.2|5298.2|5326.1|5311.1|5331.8|5316.8|5309.4|5294.4|88
1585281600000|2020-03-27 04:00:00|5325.7|5310.7|5327|5312|5333.7|5318.7|5324.8|5309.8|62
1585285200000|2020-03-27 05:00:00|5326.7|5311.7|5317.3|5302.3|5326.7|5311.7|5316|5301|16
1585288800000|2020-03-27 06:00:00|5317.8|5302.8|5313.5|5298.5|5336.9|5321.9|5309.5|5294.5|104
1585292400000|2020-03-27 07:00:00|5313.6|5298.6|5306.7|5291.7|5317.3|5302.3|5303.8|5288.8|46
1585296000000|2020-03-27 08:00:00|5307.4|5292.4|5288|5273|5314|5299|5288|5273|111
1585299600000|2020-03-27 09:00:00|5287.8|5272.8|5276|5261|5295.8|5280.8|5273.5|5258.5|236
1585303200000|2020-03-27 10:00:00|5276.3|5261.3|5284.3|5269.3|5293.2|5278.2|5275.3|5260.3|141
1585306800000|2020-03-27 11:00:00|5284.8|5269.8|5277.6|5262.6|5303.1|5288.1|5276.4|5261.4|295
1585310400000|2020-03-27 12:00:00|5277.9|5262.9|5233.6|5218.6|5277.9|5262.9|5222.4|5207.4|1030
1585314000000|2020-03-27 13:00:00|5233.4|5218.4|5202.1|5187.1|5252.3|5237.3|5174.8|5159.8|1933
1585317600000|2020-03-27 14:00:00|5205|5190|5202.6|5187.6|5218.1|5203.1|5135.7|5120.7|2205
1585321200000|2020-03-27 15:00:00|5205.1|5190.1|5207.1|5192.1|5226.6|5211.6|5188.9|5173.9|1266
1585324800000|2020-03-27 16:00:00|5208|5193|5189.3|5174.3|5208.5|5193.5|5152.4|5137.4|1027
1585328400000|2020-03-27 17:00:00|5188.8|5173.8|5193|5178|5205.2|5190.2|5173|5158|931
1585332000000|2020-03-27 18:00:00|5193.3|5178.3|5126.5|5111.5|5222|5207|5121.9|5106.9|2096
1585530000000|2020-03-30 01:00:00|5093.9|5078.9|5037.6|5022.6|5093.9|5078.9|4984.7|4969.7|942
1585533600000|2020-03-30 02:00:00|5037.3|5022.3|5028.3|5013.3|5043.2|5028.2|5016.5|5001.5|189
1585537200000|2020-03-30 03:00:00|5029.8|5014.8|5037.3|5022.3|5043.8|5028.8|5029.3|5014.3|109
1585540800000|2020-03-30 04:00:00|5036.9|5021.9|5048.5|5033.5|5048.5|5033.5|5035.9|5020.9|70
1585544400000|2020-03-30 05:00:00|5048.8|5033.8|5094.8|5079.8|5094.8|5079.8|5048.2|5033.2|210
1585548000000|2020-03-30 06:00:00|5094.5|5079.5|5075|5060|5098|5083|5061.2|5046.2|204
1585551600000|2020-03-30 07:00:00|5073.5|5058.5|5033.3|5018.3|5074|5059|5026.3|5011.3|137
1585555200000|2020-03-30 08:00:00|5033.1|5018.1|5041|5026|5055.9|5040.9|5022.1|5007.1|121
1585558800000|2020-03-30 09:00:00|5040.7|5025.7|5059.5|5044.5|5076|5061|5037.8|5022.8|158
1585562400000|2020-03-30 10:00:00|5059.7|5044.7|5015.4|5000.4|5060.7|5045.7|5007.5|4992.5|164
1585566000000|2020-03-30 11:00:00|5015.6|5000.6|5025.6|5010.6|5035.7|5020.7|4994.2|4979.2|324
1585569600000|2020-03-30 12:00:00|5024.9|5009.9|5015.4|5000.4|5024.9|5009.9|4990.4|4975.4|703
1585573200000|2020-03-30 13:00:00|5016.1|5001.1|4925.9|4910.9|5018.4|5003.4|4925|4910|1130
1585576800000|2020-03-30 14:00:00|4925.3|4910.3|4903.4|4888.4|4959|4944|4896.1|4881.1|1842
1585580400000|2020-03-30 15:00:00|4903.8|4888.8|4940.3|4925.3|4945.5|4930.5|4894.2|4879.2|1407
1585584000000|2020-03-30 16:00:00|4939.4|4924.4|4969.3|4954.3|4981.3|4966.3|4922.9|4907.9|1210
1585587600000|2020-03-30 17:00:00|4969.9|4954.9|5081.3|5066.3|5081.3|5066.3|4968.4|4953.4|3194
1585591200000|2020-03-30 18:00:00|5080.7|5065.7|5063.3|5048.3|5110.5|5095.5|5039.9|5024.9|2681
1585616400000|2020-03-31 01:00:00|5057.3|5042.3|5067.3|5052.3|5126.5|5111.5|5055.2|5040.2|264
1585620000000|2020-03-31 02:00:00|5070.3|5055.3|5087.3|5072.3|5087.3|5072.3|5070.3|5055.3|67
1585623600000|2020-03-31 03:00:00|5087.9|5072.9|5087.5|5072.5|5091.7|5076.7|5078.7|5063.7|46
1585627200000|2020-03-31 04:00:00|5088|5073|5083.2|5068.2|5107.5|5092.5|5077.4|5062.4|88
1585630800000|2020-03-31 05:00:00|5082.3|5067.3|5079.5|5064.5|5089.8|5074.8|5079.1|5064.1|19
1585634400000|2020-03-31 06:00:00|5080.1|5065.1|5088.5|5073.5|5111.1|5096.1|5080.1|5065.1|137
1585638000000|2020-03-31 07:00:00|5088.3|5073.3|5098.2|5083.2|5114.1|5099.1|5087.7|5072.7|54
1585641600000|2020-03-31 08:00:00|5098.5|5083.5|5097|5082|5103.6|5088.6|5090.4|5075.4|130
1585645200000|2020-03-31 09:00:00|5097.3|5082.3|5093.7|5078.7|5109.8|5094.8|5092.6|5077.6|134
1585648800000|2020-03-31 10:00:00|5093.1|5078.1|5064.2|5049.2|5093.8|5078.8|5063.3|5048.3|134
1585652400000|2020-03-31 11:00:00|5063.8|5048.8|5048.1|5033.1|5070.8|5055.8|5043.3|5028.3|135
1585656000000|2020-03-31 12:00:00|5049.7|5034.7|5070|5055|5072.2|5057.2|5004.7|4989.7|664
1585659600000|2020-03-31 13:00:00|5070.6|5055.6|5042.5|5027.5|5083.8|5068.8|5023.4|5008.4|653
1585663200000|2020-03-31 14:00:00|5043|5028|5057.1|5042.1|5085.8|5070.8|5042|5027|1196
1585666800000|2020-03-31 15:00:00|5056.7|5041.7|5156|5141|5167.9|5152.9|5032.5|5017.5|2620
1585670400000|2020-03-31 16:00:00|5156.4|5141.4|4976.5|4961.5|5168.5|5153.5|4945.1|4930.1|3628
1585674000000|2020-03-31 17:00:00|4978.3|4963.3|5064.3|5049.3|5067|5052|4977.3|4962.3|1473
1585677600000|2020-03-31 18:00:00|5063.9|5048.9|5112.1|5097.1|5127.5|5112.5|5055.3|5040.3|2587
1585702800000|2020-04-01 01:00:00|5078.9|5063.9|5085.5|5070.5|5120.5|5105.5|5067.8|5051.8|212
1585706400000|2020-04-01 02:00:00|5085.8|5070.8|5082.9|5067.9|5086.5|5071.5|5078.8|5063.8|36
1585710000000|2020-04-01 03:00:00|5082.6|5067.6|5070.6|5055.6|5082.8|5067.8|5066.8|5051.8|26
1585713600000|2020-04-01 04:00:00|5071.3|5056.3|5068.7|5053.7|5071.3|5056.3|5065.9|5050.9|10
1585717200000|2020-04-01 05:00:00|5067.2|5052.2|5030.5|5015.5|5068.7|5053.7|5027|5012|96
1585720800000|2020-04-01 06:00:00|5030.2|5015.2|5005.7|4990.7|5044.5|5029.5|5001.2|4986.2|129
1585724400000|2020-04-01 07:00:00|5006|4991|5002.3|4987.3|5008.5|4992.6|4990.4|4969.9|81
1585728000000|2020-04-01 08:00:00|5002.5|4987.5|5002.3|4987.3|5017.9|5002.9|4986.9|4971.9|307
1585731600000|2020-04-01 09:00:00|5001.8|4986.8|5042.1|5027.1|5048|5033|5000.3|4985.3|280
1585735200000|2020-04-01 10:00:00|5039.3|5024.3|5040.8|5025.8|5040.8|5025.8|5017.8|5002.8|160
1585738800000|2020-04-01 11:00:00|5041.1|5026.1|5034.4|5019.4|5045.7|5030.7|5028.3|5013.3|214
1585742400000|2020-04-01 12:00:00|5035.3|5020.3|4975.8|4960.8|5035.5|5020.5|4957.4|4942.4|814
1585746000000|2020-04-01 13:00:00|4974.5|4959.5|4964.6|4949.6|4978.7|4963.7|4924.5|4909.5|1575
1585749600000|2020-04-01 14:00:00|4964.3|4949.3|4931.2|4916.2|4970.5|4955.5|4917.3|4902.3|1621
1585753200000|2020-04-01 15:00:00|4930.9|4915.9|4856.8|4841.8|4940.1|4925.1|4854.3|4839.3|2922
1585756800000|2020-04-01 16:00:00|4857.4|4842.4|4854.4|4839.4|4873|4858|4850|4835|1570
1585760400000|2020-04-01 17:00:00|4853.8|4838.8|4888.7|4873.7|4928.1|4913.1|4852.7|4837.7|2098
1585764000000|2020-04-01 18:00:00|4888.9|4873.9|4883.5|4868.5|4913.2|4898.2|4834.8|4819.8|3078
1585789200000|2020-04-02 01:00:00|4878.4|4863.4|4871.4|4856.4|4893.6|4878.6|4863.7|4848.7|432
1585792800000|2020-04-02 02:00:00|4871.1|4856.1|4883.2|4868.2|4914.6|4899.6|4869.6|4854.6|523
1585796400000|2020-04-02 03:00:00|4883.7|4868.7|4884.8|4869.8|4896.8|4881.8|4881.6|4866.6|89
1585800000000|2020-04-02 04:00:00|4885.1|4870.1|4857.1|4842.1|4887.4|4872.4|4854.2|4839.2|94
1585803600000|2020-04-02 05:00:00|4857|4842|4905.3|4890.3|4907.2|4892.2|4857|4842|160
1585807200000|2020-04-02 06:00:00|4905.9|4890.9|4961.1|4946.1|4968.9|4953.9|4903|4888|499
1585810800000|2020-04-02 07:00:00|4961.3|4946.3|4968.9|4953.9|4976.5|4961.5|4946.4|4931.4|321
1585814400000|2020-04-02 08:00:00|4969.2|4954.2|4975|4960|4977.5|4962.5|4957.8|4942.8|201
1585818000000|2020-04-02 09:00:00|4975.3|4960.3|4969.1|4954.1|4987.3|4972.3|4951.2|4936.2|496
1585821600000|2020-04-02 10:00:00|4969.6|4954.6|4982.9|4967.9|4999.8|4984.8|4962.3|4947.3|258
1585825200000|2020-04-02 11:00:00|4983.2|4968.2|4996.8|4981.8|5014.5|4999.5|4979.5|4964.5|518
1585828800000|2020-04-02 12:00:00|4996.7|4981.7|4970.7|4955.7|5009.7|4994.7|4933|4918|832
1585832400000|2020-04-02 13:00:00|4969.6|4954.6|4991.6|4976.6|5006.6|4991.6|4941.4|4926.4|1162
1585836000000|2020-04-02 14:00:00|4990.4|4975.4|5108|5093|5135.9|5120.9|4978.5|4963.5|4265
1585839600000|2020-04-02 15:00:00|5108.9|5093.9|5081.2|5066.2|5136.7|5121.7|5039.5|5024.5|2338
1585843200000|2020-04-02 16:00:00|5080.6|5065.6|5029.5|5014.5|5106.4|5091.4|5027.8|5012.8|1499
1585846800000|2020-04-02 17:00:00|5029.2|5014.2|5002.1|4987.1|5044.4|5029.4|4992.1|4977.1|1713
1585850400000|2020-04-02 18:00:00|5002.3|4987.3|5001.1|4986.1|5036.6|5021.6|4987.3|4972.3|2080
1585875600000|2020-04-03 01:00:00|5024.2|4986.7|5034.4|5019.4|5047|5032|5007.2|4980.2|275
1585879200000|2020-04-03 02:00:00|5035.3|5020.3|5028.6|5013.6|5035.7|5020.7|5024.6|5009.6|25
1585882800000|2020-04-03 03:00:00|5028.4|5013.4|5028.8|5013.8|5031.1|5016.1|5022.6|5007.6|53
1585886400000|2020-04-03 04:00:00|5027.8|5012.8|5019.1|5004.1|5027.8|5012.8|5018.2|5003.2|26
1585890000000|2020-04-03 05:00:00|5018.8|5003.8|5013.2|4998.2|5018.8|5003.8|5011|4996|51
1585893600000|2020-04-03 06:00:00|5013.7|4998.7|5012.4|4997.4|5020|5005|5011.4|4996.4|68
1585897200000|2020-04-03 07:00:00|5012.6|4997.6|5027.3|5012.3|5027.3|5012.3|5009.1|4994.1|201
1585900800000|2020-04-03 08:00:00|5028.8|5013.8|5028.2|5013.2|5054.3|5039.3|5021.7|5006.7|262
1585904400000|2020-04-03 09:00:00|5029.1|5014.1|5013.3|4998.3|5051.1|5036.1|5012.5|4997.5|223
1585908000000|2020-04-03 10:00:00|5013|4998|4979.4|4964.4|5013.3|4998.3|4965.4|4950.4|421
1585911600000|2020-04-03 11:00:00|4979.5|4964.5|5042.5|5027.5|5048.1|5033.1|4979.2|4964.2|235
1585915200000|2020-04-03 12:00:00|5042.2|5027.2|5038.2|5023.2|5080.2|5065.2|5022.1|5007.1|910
1585918800000|2020-04-03 13:00:00|5037.4|5022.4|5070.4|5055.4|5075.4|5060.4|5024|5009|873
1585922400000|2020-04-03 14:00:00|5069.8|5054.8|5077.7|5062.7|5077.7|5062.7|5043.5|5028.5|1530
1585926000000|2020-04-03 15:00:00|5077.4|5062.4|5077|5062|5082.6|5067.6|5060.2|5045.2|1445
1585929600000|2020-04-03 16:00:00|5077.5|5062.5|5100.2|5085.2|5123.3|5108.3|5067.4|5052.4|2223
1585933200000|2020-04-03 17:00:00|5099|5084|5106.1|5091.1|5108.2|5093.2|5084.7|5069.7|1393
1585936800000|2020-04-03 18:00:00|5106.6|5091.6|5111|5096|5111.7|5096.7|5092.2|5077.2|1618
1586134800000|2020-04-06 01:00:00|5124.7|5109.7|5047.1|5032.1|5124.7|5109.7|4943.9|4928.9|1122
1586138400000|2020-04-06 02:00:00|5047.8|5032.8|5050.8|5035.8|5050.8|5035.8|5033.6|5018.6|56
1586142000000|2020-04-06 03:00:00|5050.3|5035.3|5053.8|5038.8|5053.8|5038.8|5047.6|5032.6|47
1586145600000|2020-04-06 04:00:00|5054.1|5039.1|5059.6|5044.6|5059.6|5044.6|5049.1|5034.1|80
1586149200000|2020-04-06 05:00:00|5060.1|5045.1|5093.9|5078.9|5093.9|5078.9|5059.8|5044.8|191
1586152800000|2020-04-06 06:00:00|5092.6|5077.6|5114.1|5099.1|5119.6|5104.6|5090|5075|146
1586156400000|2020-04-06 07:00:00|5113.6|5098.6|5097.1|5082.1|5119.6|5104.6|5091.8|5076.8|142
1586160000000|2020-04-06 08:00:00|5097.3|5082.3|5064.8|5049.8|5101.6|5086.6|5064.3|5049.3|56
1586163600000|2020-04-06 09:00:00|5065.3|5050.3|5083.8|5068.8|5102|5087|5065.3|5050.3|133
1586167200000|2020-04-06 10:00:00|5086|5071|5098.8|5083.8|5100|5085|5082.5|5067.5|58
1586170800000|2020-04-06 11:00:00|5099|5084|5124.8|5109.8|5125.8|5110.8|5098.8|5083.8|156
1586174400000|2020-04-06 12:00:00|5124.5|5109.5|5199.5|5184.5|5222.1|5207.1|5124|5109|1388
1586178000000|2020-04-06 13:00:00|5199.8|5184.8|5333.2|5318.2|5335|5320|5195.3|5180.3|2885
1586181600000|2020-04-06 14:00:00|5333.5|5318.5|5335.7|5320.7|5373.5|5358.5|5303.5|5288.5|3593
1586185200000|2020-04-06 15:00:00|5336.2|5321.2|5308.3|5293.3|5342.7|5327.7|5293.3|5278.3|1899
1586188800000|2020-04-06 16:00:00|5306.8|5291.8|5308.8|5293.8|5312.5|5297.5|5290.8|5275.8|1552
1586192400000|2020-04-06 17:00:00|5308|5293|5300.7|5285.7|5310.5|5295.5|5289.2|5274.2|2201
1586196000000|2020-04-06 18:00:00|5300.2|5285.2|5308.5|5293.5|5315.8|5300.8|5279.7|5264.7|1657
1586221200000|2020-04-07 01:00:00|5328|5313|5309.5|5294.5|5334.5|5319.5|5260.8|5245.8|494
1586224800000|2020-04-07 02:00:00|5309.7|5294.7|5311.8|5296.8|5334|5319|5309.5|5294.5|93
1586228400000|2020-04-07 03:00:00|5311.5|5296.5|5307.7|5292.7|5314.2|5299.2|5301.7|5286.7|20
1586232000000|2020-04-07 04:00:00|5305.5|5290.5|5306.2|5291.2|5316|5301|5305|5290|26
1586235600000|2020-04-07 05:00:00|5306.7|5291.7|5305|5290|5307.2|5292.2|5302|5287|16
1586239200000|2020-04-07 06:00:00|5305.7|5290.7|5323.5|5308.5|5325.5|5310.5|5305.5|5290.5|109
1586242800000|2020-04-07 07:00:00|5323.7|5308.7|5325.5|5310.5|5329|5314|5317.7|5302.7|152
1586246400000|2020-04-07 08:00:00|5325.2|5310.2|5324.7|5309.7|5332.5|5317.5|5323.5|5308.5|386
1586250000000|2020-04-07 09:00:00|5325.2|5310.2|5328.5|5313.5|5334.5|5319.5|5323.2|5308.2|145
1586253600000|2020-04-07 10:00:00|5329|5314|5333|5318|5343|5328|5327.2|5312.2|211
1586257200000|2020-04-07 11:00:00|5333.7|5318.7|5356.2|5341.2|5361|5346|5330.5|5315.5|582
1586260800000|2020-04-07 12:00:00|5356.5|5341.5|5314.1|5299.1|5363.2|5348.2|5293.6|5278.6|1379
1586264400000|2020-04-07 13:00:00|5313.6|5298.6|5348.9|5333.9|5352.6|5337.6|5301.3|5286.3|1941
1586268000000|2020-04-07 14:00:00|5350.6|5335.6|5321.6|5306.6|5350.6|5335.6|5262.3|5247.3|4671
1586271600000|2020-04-07 15:00:00|5321.3|5306.3|5317.6|5302.6|5325.3|5310.3|5258.8|5243.8|2438
1586275200000|2020-04-07 16:00:00|5318.1|5303.1|5339.7|5324.7|5347.2|5332.2|5312.1|5297.1|2441
1586278800000|2020-04-07 17:00:00|5340|5325|5329|5314|5346.2|5331.2|5286.8|5271.8|1955
1586282400000|2020-04-07 18:00:00|5328|5313|5297.7|5282.7|5333.4|5318.4|5293.7|5278.7|3295
1586307600000|2020-04-08 01:00:00|5290.7|5275.7|5267.8|5252.8|5290.7|5275.7|5247|5232|223
1586311200000|2020-04-08 02:00:00|5268|5253|5314.5|5299.5|5318.5|5303.5|5268|5253|177
1586314800000|2020-04-08 03:00:00|5314.8|5299.8|5382|5367|5392.9|5377.9|5314|5299|477
1586318400000|2020-04-08 04:00:00|5380.5|5365.5|5394.3|5379.3|5396.6|5381.6|5373.5|5358.5|96
1586322000000|2020-04-08 05:00:00|5396.8|5381.8|5407.7|5392.7|5413.7|5398.7|5395.1|5380.1|316
1586325600000|2020-04-08 06:00:00|5408|5393|5397.9|5382.9|5408.9|5393.9|5375.2|5360.2|81
1586329200000|2020-04-08 07:00:00|5398.1|5383.1|5382.4|5367.4|5403.8|5388.8|5382.4|5367.4|228
1586332800000|2020-04-08 08:00:00|5383.3|5368.3|5389|5374|5392.3|5377.3|5379.1|5364.1|209
1586336400000|2020-04-08 09:00:00|5389.2|5374.2|5364.1|5349.1|5392.8|5377.8|5364.1|5349.1|134
1586340000000|2020-04-08 10:00:00|5363.8|5348.8|5380.2|5365.2|5389.7|5374.7|5363|5348|147
1586343600000|2020-04-08 11:00:00|5379.4|5364.4|5376.9|5361.9|5385.9|5370.9|5375|5360|524
1586347200000|2020-04-08 12:00:00|5376.7|5361.7|5371|5356|5381.7|5366.7|5324|5309|975
1586350800000|2020-04-08 13:00:00|5370.5|5355.5|5370|5355|5388|5373|5345.2|5330.2|2307
1586354400000|2020-04-08 14:00:00|5370.5|5355.5|5379.6|5364.6|5417.9|5402.9|5363.4|5348.4|2656
1586358000000|2020-04-08 15:00:00|5378.1|5363.1|5381.7|5366.7|5390.4|5375.4|5370.5|5355.5|2119
1586361600000|2020-04-08 16:00:00|5379|5364|5378.8|5363.8|5392.7|5377.7|5373.5|5358.5|2012
1586365200000|2020-04-08 17:00:00|5378.5|5363.5|5387.9|5372.9|5391.4|5376.4|5375.6|5360.6|1864
1586368800000|2020-04-08 18:00:00|5387.4|5372.4|5390.1|5375.1|5404.2|5389.2|5377.8|5362.8|3691
1586394000000|2020-04-09 01:00:00|5389.8|5374.8|5408.1|5393.1|5416.1|5401.1|5382.3|5367.3|233
1586397600000|2020-04-09 02:00:00|5408.9|5393.9|5408.3|5393.3|5415.4|5400.4|5402.1|5387.1|36
1586401200000|2020-04-09 03:00:00|5408.5|5393.5|5409.3|5394.3|5410.2|5395.2|5407.6|5392.6|9
1586404800000|2020-04-09 04:00:00|5409.5|5394.5|5407.9|5392.9|5412.2|5397.2|5401.7|5386.7|89
1586408400000|2020-04-09 05:00:00|5407.4|5392.4|5436.3|5421.3|5436.8|5421.8|5400.5|5385.5|132
1586412000000|2020-04-09 06:00:00|5436.5|5421.5|5417.8|5402.8|5441.1|5426.1|5414.7|5399.7|137
1586415600000|2020-04-09 07:00:00|5418|5403|5432.6|5417.6|5440.4|5425.4|5416.6|5401.6|98
1586419200000|2020-04-09 08:00:00|5432.8|5417.8|5445.8|5430.8|5454.2|5439.2|5432.4|5417.4|222
1586422800000|2020-04-09 09:00:00|5445.4|5430.4|5418.7|5403.7|5445.4|5430.4|5416.8|5401.8|447
1586426400000|2020-04-09 10:00:00|5418|5403|5401.1|5386.1|5432.5|5417.5|5400.6|5385.6|115
1586430000000|2020-04-09 11:00:00|5402.1|5387.1|5371|5356|5403.8|5388.8|5332.8|5317.8|584
1586433600000|2020-04-09 12:00:00|5371.8|5356.8|5376.6|5361.6|5404.5|5389.5|5348.5|5333.5|844
1586437200000|2020-04-09 13:00:00|5375.6|5360.6|5418.1|5403.1|5443.5|5428.5|5369.6|5354.6|1019
1586440800000|2020-04-09 14:00:00|5413.1|5398.1|5409.8|5394.8|5430.3|5415.3|5393.1|5378.1|1288
1586444400000|2020-04-09 15:00:00|5409.3|5394.3|5380.6|5365.6|5413|5398|5367.3|5352.3|1745
1586448000000|2020-04-09 16:00:00|5381.1|5366.1|5384.7|5369.7|5397.3|5382.3|5321|5306|2340
1586451600000|2020-04-09 17:00:00|5385.4|5370.4|5417.1|5402.1|5429.3|5414.3|5385.4|5370.4|2345
1586455200000|2020-04-09 18:00:00|5417.7|5402.7|5447.2|5432.2|5455.1|5440.1|5417.7|5402.7|4248
1586739600000|2020-04-13 01:00:00|5440.6|5425.6|5431.2|5406.2|5456.5|5441.5|5412.9|5397.9|558
1586743200000|2020-04-13 02:00:00|5433.9|5408.9|5424.9|5409.9|5436.7|5411.4|5410.8|5395.8|23
1586746800000|2020-04-13 03:00:00|5424.6|5409.6|5422.9|5407.9|5429.4|5409.6|5420.7|5404.4|24
1586750400000|2020-04-13 04:00:00|5424.1|5409.1|5419.1|5404.1|5428.8|5413.8|5419.1|5404.1|6
1586754000000|2020-04-13 05:00:00|5417.9|5402.9|5403.5|5388.5|5417.9|5402.9|5399.8|5384.8|140
1586757600000|2020-04-13 06:00:00|5404.5|5389.5|5352.2|5337.2|5412|5397|5341.1|5326.1|232
1586761200000|2020-04-13 07:00:00|5350.7|5335.7|5356.9|5341.9|5361.7|5346.7|5350.7|5335.7|132
1586764800000|2020-04-13 08:00:00|5356.6|5341.6|5348.1|5333.1|5356.6|5341.6|5347.5|5332.5|40
1586768400000|2020-04-13 09:00:00|5348.3|5333.3|5351.6|5336.6|5356.5|5341.5|5348.3|5333.3|57
1586772000000|2020-04-13 10:00:00|5352.1|5337.1|5361.9|5346.9|5371.2|5356.2|5349.9|5334.9|169
1586775600000|2020-04-13 11:00:00|5360.7|5345.7|5369.2|5354.2|5372.4|5357.4|5356.1|5341.1|101
1586779200000|2020-04-13 12:00:00|5368.7|5353.7|5323.3|5308.3|5372.7|5357.7|5297.7|5282.7|782
1586782800000|2020-04-13 13:00:00|5323|5308|5271.9|5256.9|5324.8|5309.8|5264.1|5249.1|1737
1586786400000|2020-04-13 14:00:00|5272.2|5257.2|5259.9|5244.9|5282.5|5267.5|5241|5226|1327
1586790000000|2020-04-13 15:00:00|5259|5244|5255.3|5240.3|5266.5|5251.5|5252.4|5237.4|1150
1586793600000|2020-04-13 16:00:00|5255.8|5240.8|5273.2|5258.2|5273.5|5258.5|5251.4|5236.4|1207
1586797200000|2020-04-13 17:00:00|5273.1|5258.1|5322.3|5307.3|5323.3|5308.3|5270|5255|1784
1586800800000|2020-04-13 18:00:00|5322.7|5307.7|5323.5|5308.5|5338.9|5323.9|5291.8|5276.8|4065
1586826000000|2020-04-14 01:00:00|5298.9|5283.9|5305.8|5290.8|5306|5291|5270.7|5255.7|222
1586829600000|2020-04-14 02:00:00|5306.1|5291.1|5313.1|5298.1|5320.9|5305.9|5305.1|5290.1|74
1586833200000|2020-04-14 03:00:00|5312.6|5297.6|5301.2|5286.2|5312.6|5297.6|5285.7|5270.7|44
1586836800000|2020-04-14 04:00:00|5301.7|5286.7|5315.1|5300.1|5315.7|5300.7|5301.7|5286.7|22
1586840400000|2020-04-14 05:00:00|5314.9|5299.9|5319.6|5304.6|5320.1|5305.1|5297.1|5282.1|10
1586844000000|2020-04-14 06:00:00|5319|5304|5303.9|5288.9|5319.1|5304.1|5301.9|5286.9|50
1586847600000|2020-04-14 07:00:00|5304.1|5289.1|5303.3|5288.3|5310.4|5292.9|5298.8|5283.2|34
1586851200000|2020-04-14 08:00:00|5304.1|5289.1|5297.5|5282.5|5304.8|5289.8|5296.5|5281.5|61
1586854800000|2020-04-14 09:00:00|5297.3|5282.3|5297.1|5282.1|5297.9|5282.9|5281.5|5266.5|134
1586858400000|2020-04-14 10:00:00|5296.6|5281.6|5297.4|5282.4|5300.6|5285.6|5295|5280|48
1586862000000|2020-04-14 11:00:00|5298.1|5283.1|5328.6|5313.6|5336.9|5321.9|5291.6|5276.6|195
1586865600000|2020-04-14 12:00:00|5328.4|5313.4|5295.4|5280.4|5328.4|5313.4|5291.8|5276.8|675
1586869200000|2020-04-14 13:00:00|5295.9|5280.9|5292.9|5277.9|5305.4|5290.4|5276.4|5261.4|891
1586872800000|2020-04-14 14:00:00|5295.2|5280.2|5287.6|5272.6|5296.5|5281.5|5271.9|5256.9|1799
1586876400000|2020-04-14 15:00:00|5288.4|5273.4|5304|5289|5314.3|5299.3|5285.8|5270.8|959
1586880000000|2020-04-14 16:00:00|5306|5291|5308.5|5293.5|5313.5|5298.5|5291|5276|905
1586883600000|2020-04-14 17:00:00|5308.8|5293.8|5306.8|5291.8|5313|5298|5285.1|5270.1|1297
1586887200000|2020-04-14 18:00:00|5306.4|5291.4|5297.4|5282.4|5326.1|5311.1|5293.5|5278.5|3584
1586912400000|2020-04-15 01:00:00|5294|5279|5328.5|5313.5|5369.6|5354.6|5288.6|5273.6|200
1586916000000|2020-04-15 02:00:00|5327.7|5312.7|5317.4|5302.4|5330|5315|5317.4|5302.4|21
1586919600000|2020-04-15 03:00:00|5315.9|5300.9|5293.1|5278.1|5316.4|5301.4|5291.1|5276.1|56
1586923200000|2020-04-15 04:00:00|5292.6|5277.6|5299.5|5284.5|5300|5285|5291.8|5276.8|9
1586926800000|2020-04-15 05:00:00|5299.2|5284.2|5296.7|5281.7|5304.2|5289.2|5296.7|5281.7|4
1586930400000|2020-04-15 06:00:00|5296.9|5281.9|5296.5|5281.5|5304|5289|5295.3|5280.3|38
1586934000000|2020-04-15 07:00:00|5296.7|5281.7|5284.5|5269.5|5305.8|5290.8|5284.5|5269.5|123
1586937600000|2020-04-15 08:00:00|5284.3|5269.3|5265.9|5250.9|5290.6|5275.6|5259.6|5244.6|197
1586941200000|2020-04-15 09:00:00|5266.8|5251.8|5265.1|5250.1|5270.6|5255.6|5263.3|5248.3|53
1586944800000|2020-04-15 10:00:00|5264.8|5249.8|5265.9|5250.9|5267.3|5252.3|5254.3|5239.3|68
1586948400000|2020-04-15 11:00:00|5265.7|5250.7|5267.9|5252.9|5277.2|5262.2|5264.7|5249.7|50
1586952000000|2020-04-15 12:00:00|5267.4|5252.4|5260.7|5245.7|5269.9|5254.9|5244.4|5229.4|1287
1586955600000|2020-04-15 13:00:00|5262.2|5247.2|5304.6|5289.6|5329.4|5314.4|5251.9|5236.9|1035
1586959200000|2020-04-15 14:00:00|5304.9|5289.9|5276.6|5261.6|5305.9|5290.9|5258|5243|1963
1586962800000|2020-04-15 15:00:00|5276.1|5261.1|5261|5246|5279.8|5264.8|5249.9|5234.9|2229
1586966400000|2020-04-15 16:00:00|5261.2|5246.2|5259|5244|5273.9|5258.9|5244.8|5229.8|2038
1586970000000|2020-04-15 17:00:00|5259.2|5244.2|5277.8|5262.8|5280.5|5265.5|5256.9|5241.9|1828
1586973600000|2020-04-15 18:00:00|5278|5263|5283|5268|5297.8|5282.8|5261.7|5246.7|1479
1586998800000|2020-04-16 01:00:00|5288.8|5273.8|5320.7|5305.7|5339.7|5323.9|5277.6|5262.6|53
1587002400000|2020-04-16 02:00:00|5316.2|5301.2|5313.9|5298.9|5320.4|5301.2|5311.7|5289.2|2
1587006000000|2020-04-16 03:00:00|5314.2|5299.2|5324.6|5309.6|5329.1|5314.1|5309.9|5294.9|10
1587009600000|2020-04-16 04:00:00|5326.6|5311.6|5328.1|5313.1|5335.1|5320.1|5323.6|5308.6|1
1587013200000|2020-04-16 05:00:00|5325.6|5310.6|5311.5|5296.5|5327.6|5312.6|5311.5|5296.5|0
1587016800000|2020-04-16 06:00:00|5311.3|5296.3|5285|5270|5311.5|5296.5|5278.3|5263.3|14
1587020400000|2020-04-16 07:00:00|5285.5|5270.5|5279.7|5264.7|5294.8|5276.8|5274.3|5259.3|17
1587024000000|2020-04-16 08:00:00|5279.5|5264.5|5292.5|5277.5|5294.7|5279.7|5278.7|5263.7|853
1587027600000|2020-04-16 09:00:00|5292|5277|5283.7|5268.7|5293.5|5278.5|5278.7|5263.7|43
1587031200000|2020-04-16 10:00:00|5283.8|5268.8|5285|5270|5293.2|5278.2|5282.2|5267.2|43
1587034800000|2020-04-16 11:00:00|5284.7|5269.7|5272.3|5257.3|5297.5|5282.5|5270.8|5255.8|157
1587038400000|2020-04-16 12:00:00|5272.2|5257.2|5255.2|5240.2|5279.2|5264.2|5222|5207|842
1587042000000|2020-04-16 13:00:00|5256.5|5241.5|5251.3|5236.3|5289|5274|5250.8|5235.8|1720
1587045600000|2020-04-16 14:00:00|5251.5|5236.5|5317.2|5302.2|5324.2|5309.2|5247.5|5232.5|2672
1587049200000|2020-04-16 15:00:00|5316.8|5301.8|5334.8|5319.8|5338.5|5323.5|5288.5|5273.5|2311
1587052800000|2020-04-16 16:00:00|5335.7|5320.7|5298.3|5283.3|5343.7|5328.7|5288.3|5273.3|1402
1587056400000|2020-04-16 17:00:00|5298.7|5283.7|5300.3|5285.3|5311.8|5296.8|5291.2|5276.2|1039
1587060000000|2020-04-16 18:00:00|5300.2|5285.2|5307.5|5292.5|5313.9|5298.9|5295.4|5280.4|1163
1587085200000|2020-04-17 01:00:00|5334|5319|5371|5356|5408|5393|5334|5319|589
1587088800000|2020-04-17 02:00:00|5372.1|5357.1|5366|5351|5399|5384|5366|5351|155
1587092400000|2020-04-17 03:00:00|5364.1|5349.1|5355|5340|5369.2|5354.2|5351.5|5336.5|59
1587096000000|2020-04-17 04:00:00|5354.5|5339.5|5374.7|5359.7|5375.3|5360.3|5353.5|5338.5|14
1587099600000|2020-04-17 05:00:00|5375.4|5360.4|5386.9|5371.9|5399.3|5378|5372.7|5357.7|166
1587103200000|2020-04-17 06:00:00|5387.2|5372.2|5371|5356|5390.9|5375.9|5365.9|5350.9|166
1587106800000|2020-04-17 07:00:00|5370.9|5355.9|5367.1|5352.1|5372|5357|5363.2|5348.2|57
1587110400000|2020-04-17 08:00:00|5367.4|5352.4|5373.6|5358.6|5380.2|5365.2|5365.1|5350.1|96
1587114000000|2020-04-17 09:00:00|5374.1|5359.1|5376.6|5361.6|5385.9|5370.9|5363.1|5348.1|130
1587117600000|2020-04-17 10:00:00|5376.3|5361.3|5374.3|5359.3|5381.1|5366.1|5365.3|5350.3|92
1587121200000|2020-04-17 11:00:00|5374.4|5359.4|5389.8|5374.8|5394.9|5379.9|5374.4|5359.4|259
1587124800000|2020-04-17 12:00:00|5390.1|5375.1|5348.6|5333.6|5390.8|5375.8|5331.3|5316.3|696
1587128400000|2020-04-17 13:00:00|5348.7|5333.7|5364.9|5349.9|5387|5372|5347.5|5332.5|1239
1587132000000|2020-04-17 14:00:00|5364.7|5349.7|5343.9|5328.9|5383.5|5368.5|5341.4|5326.4|1888
1587135600000|2020-04-17 15:00:00|5344.4|5329.4|5335.3|5320.3|5359.7|5344.7|5331.3|5316.3|1543
1587139200000|2020-04-17 16:00:00|5336.1|5321.1|5329|5314|5342.1|5327.1|5318.5|5303.5|1657
1587142800000|2020-04-17 17:00:00|5327.3|5312.3|5318.2|5303.2|5336.5|5321.5|5317|5302|1278
1587146400000|2020-04-17 18:00:00|5318.5|5303.5|5274.4|5259.4|5324.5|5309.5|5274.4|5259.4|1880
1587344400000|2020-04-20 01:00:00|5293.3|5278.3|5306.5|5291.5|5312.9|5297.9|5285|5270|345
1587348000000|2020-04-20 02:00:00|5306.1|5291.1|5316.9|5301.9|5318.7|5303.7|5302|5287|118
1587351600000|2020-04-20 03:00:00|5317.2|5302.2|5319|5304|5322.3|5307.3|5309.5|5294.5|134
1587355200000|2020-04-20 04:00:00|5317.9|5302.9|5311.5|5296.5|5319|5304|5310|5295|34
1587358800000|2020-04-20 05:00:00|5311.7|5296.7|5319.7|5304.7|5321.2|5306.2|5306.2|5291.2|74
1587362400000|2020-04-20 06:00:00|5318.7|5303.7|5324.2|5309.2|5332.6|5317.6|5318.5|5303.5|229
1587366000000|2020-04-20 07:00:00|5324.5|5309.5|5322.1|5307.1|5326.6|5311.6|5321.6|5306.6|66
1587369600000|2020-04-20 08:00:00|5321.8|5306.8|5309|5294|5322.5|5307.5|5301.7|5286.7|140
1587373200000|2020-04-20 09:00:00|5308|5293|5309.9|5294.9|5319.8|5304.8|5303|5288|117
1587376800000|2020-04-20 10:00:00|5309.7|5294.7|5288.4|5273.4|5310|5295|5286.8|5271.8|286
1587380400000|2020-04-20 11:00:00|5288.7|5273.7|5281.4|5266.4|5302.2|5287.2|5281.4|5266.4|514
1587384000000|2020-04-20 12:00:00|5282.2|5267.2|5268.2|5253.2|5289.6|5274.6|5259.7|5244.7|942
1587387600000|2020-04-20 13:00:00|5266.4|5251.4|5340|5325|5345|5330|5260.1|5245.1|1732
1587391200000|2020-04-20 14:00:00|5340.5|5325.5|5344.4|5329.4|5349.8|5334.8|5299.1|5284.1|1641
1587394800000|2020-04-20 15:00:00|5344|5329|5424.1|5409.1|5436.4|5421.4|5343.2|5328.2|2861
1587398400000|2020-04-20 16:00:00|5423.8|5408.8|5375.5|5360.5|5424.6|5409.6|5374.9|5359.9|1266
1587402000000|2020-04-20 17:00:00|5377.5|5362.5|5390.9|5375.9|5402.4|5387.4|5371.4|5356.4|1158
1587405600000|2020-04-20 18:00:00|5390.4|5375.4|5395.1|5380.1|5417|5402|5381.4|5366.4|1600
1587430800000|2020-04-21 01:00:00|5411.3|5396.3|5365.7|5350.7|5417|5402|5365.7|5350.7|329
1587434400000|2020-04-21 02:00:00|5365.4|5350.4|5358.4|5343.4|5368.2|5353.2|5357|5342|205
1587438000000|2020-04-21 03:00:00|5358.2|5343.2|5321.4|5306.4|5358.2|5343.2|5320.3|5305.3|297
1587441600000|2020-04-21 04:00:00|5321|5306|5318.6|5303.6|5324.1|5309.1|5316.5|5301.5|75
1587445200000|2020-04-21 05:00:00|5319.4|5304.4|5319.6|5304.6|5321.9|5306.9|5308.6|5293.6|390
1587448800000|2020-04-21 06:00:00|5321.1|5306.1|5321.8|5306.8|5323.9|5308.9|5312.3|5297.3|75
1587452400000|2020-04-21 07:00:00|5322.1|5307.1|5323.5|5308.5|5344.6|5329.6|5308.4|5293.4|166
1587456000000|2020-04-21 08:00:00|5322.9|5307.9|5307.4|5292.4|5331.5|5316.5|5305|5290|136
1587459600000|2020-04-21 09:00:00|5307.5|5292.5|5281.4|5266.4|5309.3|5294.3|5271.3|5256.3|468
1587463200000|2020-04-21 10:00:00|5286.9|5271.9|5299|5284|5311.8|5296.8|5286.8|5271.8|189
1587466800000|2020-04-21 11:00:00|5298.9|5283.9|5309.3|5294.3|5321.3|5306.3|5293.5|5278.5|203
1587470400000|2020-04-21 12:00:00|5310|5295|5241.3|5226.3|5312.3|5297.3|5232.5|5217.5|1694
1587474000000|2020-04-21 13:00:00|5240.8|5225.8|5238.6|5223.6|5242.3|5227.3|5208.3|5193.3|2108
1587477600000|2020-04-21 14:00:00|5239|5224|5275.1|5260.1|5279.6|5264.6|5214.8|5199.8|2373
1587481200000|2020-04-21 15:00:00|5275.4|5260.4|5281.6|5266.6|5290.5|5275.5|5247|5232|1294
1587484800000|2020-04-21 16:00:00|5281.9|5266.9|5293.9|5278.9|5296.4|5281.4|5266.6|5251.6|1582
1587488400000|2020-04-21 17:00:00|5294.2|5279.2|5296.9|5281.9|5332.9|5317.9|5281.4|5266.4|1808
1587492000000|2020-04-21 18:00:00|5297|5282|5320.5|5305.5|5355.4|5340.4|5294.9|5279.9|1761
1587517200000|2020-04-22 01:00:00|5304.4|5266.9|5266.5|5251.5|5304.4|5283.1|5227.2|5212.2|805
1587520800000|2020-04-22 02:00:00|5266.1|5251.1|5326.5|5311.5|5332.5|5317.5|5264.5|5249.5|611
1587524400000|2020-04-22 03:00:00|5327.2|5312.2|5322.5|5307.5|5342.5|5327.5|5322.5|5307.5|265
1587528000000|2020-04-22 04:00:00|5322.7|5307.7|5316.6|5301.6|5324|5309|5315|5300|10
1587531600000|2020-04-22 05:00:00|5316.2|5301.2|5327|5312|5356.5|5341.5|5316|5301|244
1587535200000|2020-04-22 06:00:00|5326|5311|5360.7|5345.7|5363.2|5348.2|5326|5311|126
1587538800000|2020-04-22 07:00:00|5361.5|5346.5|5342.7|5327.7|5361.7|5346.7|5339.2|5324.2|64
1587542400000|2020-04-22 08:00:00|5343|5328|5349.4|5334.4|5354.4|5339.4|5340.2|5325.2|170
1587546000000|2020-04-22 09:00:00|5347.9|5332.9|5375|5360|5377.9|5362.9|5325.9|5310.9|598
1587549600000|2020-04-22 10:00:00|5368|5353|5371.3|5356.3|5374.5|5359.5|5368|5353|115
1587553200000|2020-04-22 11:00:00|5372.1|5357.1|5368.8|5353.8|5381.6|5366.6|5359.1|5344.1|301
1587556800000|2020-04-22 12:00:00|5369|5354|5549.3|5534.3|5557.7|5542.7|5369|5354|3588
1587560400000|2020-04-22 13:00:00|5548.9|5533.9|5576|5561|5606|5591|5535.2|5520.2|3399
1587564000000|2020-04-22 14:00:00|5575.8|5560.8|5550.5|5535.5|5595|5580|5524.5|5509.5|3342
1587567600000|2020-04-22 15:00:00|5550.3|5535.3|5594.7|5579.7|5603.7|5588.7|5546.3|5531.3|3169
1587571200000|2020-04-22 16:00:00|5594.4|5579.4|5620|5605|5624.8|5609.8|5583.2|5568.2|2378
1587574800000|2020-04-22 17:00:00|5620.4|5605.4|5611.6|5596.6|5622.3|5607.3|5600|5585|2555
1587578400000|2020-04-22 18:00:00|5610.7|5595.7|5617.2|5602.2|5624.8|5609.8|5610.4|5595.4|2709
1587603600000|2020-04-23 01:00:00|5688.6|5673.6|5658.2|5643.2|5692.1|5677.1|5593|5578|995
1587607200000|2020-04-23 02:00:00|5664|5639|5652.9|5637.9|5688.8|5673.8|5627.4|5612.4|440
1587610800000|2020-04-23 03:00:00|5652.4|5637.4|5660.8|5645.8|5676.4|5659.4|5651.4|5636.4|93
1587614400000|2020-04-23 04:00:00|5663.8|5648.8|5665.7|5650.7|5666.8|5651.8|5661.6|5646.6|22
1587618000000|2020-04-23 05:00:00|5665.9|5650.9|5694.7|5679.7|5695.7|5680.7|5652.6|5637.6|347
1587621600000|2020-04-23 06:00:00|5694.3|5679.3|5714.7|5699.7|5723.2|5708.2|5688.2|5673.1|467
1587625200000|2020-04-23 07:00:00|5714.5|5699.5|5669.8|5654.8|5717.2|5702.2|5631.9|5616.9|225
1587628800000|2020-04-23 08:00:00|5669|5654|5681.3|5666.3|5684.3|5669.3|5667.3|5652.3|132
1587632400000|2020-04-23 09:00:00|5680.3|5665.3|5712.3|5697.3|5715.3|5700.3|5671.3|5656.3|175
1587636000000|2020-04-23 10:00:00|5712.7|5697.7|5703|5688|5726|5711|5701.4|5686.4|341
1587639600000|2020-04-23 11:00:00|5703.4|5688.4|5685.2|5670.2|5718.6|5703.6|5682.7|5667.7|405
1587643200000|2020-04-23 12:00:00|5684.8|5669.8|5675.6|5660.6|5708.1|5693.1|5637.7|5622.7|1612
1587646800000|2020-04-23 13:00:00|5675.3|5660.3|5722.1|5707.1|5775.5|5760.5|5666|5651|3098
1587650400000|2020-04-23 14:00:00|5722.2|5707.2|5671.2|5656.2|5738.5|5723.5|5646.2|5631.2|3377
1587654000000|2020-04-23 15:00:00|5668.9|5653.9|5662.4|5647.4|5677.4|5662.4|5645.6|5630.6|2147
1587657600000|2020-04-23 16:00:00|5662|5647|5638.2|5623.2|5678.6|5663.6|5598.5|5583.5|1977
1587661200000|2020-04-23 17:00:00|5640.4|5625.4|5596.9|5581.9|5655.1|5640.1|5582.1|5567.1|1599
1587664800000|2020-04-23 18:00:00|5596.7|5581.7|5671|5656|5684.1|5669.1|5596.4|5581.4|2253
1587690000000|2020-04-24 01:00:00|5627.5|5612.5|5632.5|5617.5|5653.1|5638.1|5601.5|5586.5|501
1587693600000|2020-04-24 02:00:00|5632.1|5617.1|5638.3|5623.3|5655.6|5640.6|5631|5616|32
1587697200000|2020-04-24 03:00:00|5638.7|5623.7|5637.8|5622.8|5642|5627|5623.2|5608.2|27
1587700800000|2020-04-24 04:00:00|5637|5622|5629.8|5614.8|5637.3|5622.3|5629.8|5614.8|9
1587704400000|2020-04-24 05:00:00|5629.6|5614.6|5623.9|5608.9|5629.6|5614.6|5614.9|5599.9|45
1587708000000|2020-04-24 06:00:00|5623.5|5608.5|5625.4|5610.4|5627.4|5612.4|5606.4|5591.4|63
1587711600000|2020-04-24 07:00:00|5625|5610|5625.5|5610.5|5635.4|5620.4|5618.1|5603.1|73
1587715200000|2020-04-24 08:00:00|5625.6|5610.6|5590.5|5575.5|5626|5611|5586.5|5571.5|193
1587718800000|2020-04-24 09:00:00|5590.1|5575.1|5589.6|5574.6|5603.5|5588.5|5578|5563|145
1587722400000|2020-04-24 10:00:00|5588.5|5573.5|5600.6|5585.6|5608.1|5593.1|5573.6|5558.6|180
1587726000000|2020-04-24 11:00:00|5599.8|5584.8|5620|5605|5624.1|5609.1|5599.6|5584.6|103
1587729600000|2020-04-24 12:00:00|5619.9|5604.9|5625.9|5610.9|5668|5653|5602|5587|777
1587733200000|2020-04-24 13:00:00|5625.5|5610.5|5555.4|5540.4|5629.9|5614.9|5539.7|5524.7|1086
1587736800000|2020-04-24 14:00:00|5555|5540|5561.9|5546.9|5566.4|5551.4|5530.7|5515.7|1473
1587740400000|2020-04-24 15:00:00|5561.8|5546.8|5535|5520|5572.5|5557.5|5533.5|5518.5|679
1587744000000|2020-04-24 16:00:00|5543.2|5528.2|5546.2|5531.2|5564.7|5549.7|5542.7|5527.7|379
1587747600000|2020-04-24 17:00:00|5546.1|5531.1|5546.9|5531.9|5546.9|5531.9|5529.4|5514.4|858
1587751200000|2020-04-24 18:00:00|5546.8|5531.8|5573.9|5548.9|5585|5570|5529.4|5514.4|1373
1587949200000|2020-04-27 01:00:00|5559.3|5521.8|5615.2|5600.2|5627.5|5612.5|5554|5520.4|366
1587952800000|2020-04-27 02:00:00|5619.5|5604.5|5602.9|5587.9|5634.6|5619.6|5602.9|5587.9|341
1587956400000|2020-04-27 03:00:00|5602.4|5587.4|5587.9|5572.9|5605.1|5588.1|5586.1|5571.1|54
1587960000000|2020-04-27 04:00:00|5588.9|5573.9|5590.4|5575.4|5594.6|5579.6|5588.9|5573.9|31
1587963600000|2020-04-27 05:00:00|5589.5|5574.5|5587.5|5572.5|5590.3|5575.3|5585.2|5570.2|8
1587967200000|2020-04-27 06:00:00|5586.2|5571.2|5577|5562|5588.7|5573.7|5562.4|5547.4|80
1587970800000|2020-04-27 07:00:00|5577.1|5562.1|5574.9|5559.9|5583.4|5568.4|5568.9|5553.9|80
1587974400000|2020-04-27 08:00:00|5575.3|5560.3|5593|5578|5593|5578|5566.1|5551.1|68
1587978000000|2020-04-27 09:00:00|5593.2|5578.2|5596.3|5581.3|5611.5|5596.5|5584.1|5569.1|105
1587981600000|2020-04-27 10:00:00|5595.4|5580.4|5588.5|5573.5|5595.4|5580.4|5578.7|5563.7|53
1587985200000|2020-04-27 11:00:00|5586.3|5571.3|5567.6|5552.6|5590.1|5575.1|5567.6|5552.6|97
1587988800000|2020-04-27 12:00:00|5565.9|5550.9|5493.2|5478.2|5570.7|5555.7|5478.8|5463.8|723
1587992400000|2020-04-27 13:00:00|5491.4|5476.4|5492.8|5477.8|5506.3|5491.3|5475.8|5460.8|718
1587996000000|2020-04-27 14:00:00|5491.9|5476.9|5468.9|5453.9|5493.8|5478.8|5461.4|5446.4|1204
1587999600000|2020-04-27 15:00:00|5469.3|5454.3|5490.1|5475.1|5509.1|5494.1|5468.9|5453.9|934
1588003200000|2020-04-27 16:00:00|5489.9|5474.9|5476.5|5461.5|5500.2|5485.2|5474.5|5459.5|480
1588006800000|2020-04-27 17:00:00|5477.5|5462.5|5476.6|5461.6|5499.5|5484.5|5472.4|5457.4|519
1588010400000|2020-04-27 18:00:00|5476.7|5461.7|5503.7|5488.7|5507.4|5492.4|5476.1|5461.1|1044
1588035600000|2020-04-28 01:00:00|5508.4|5493.4|5470.5|5455.5|5535.5|5520.5|5468|5453|244
1588039200000|2020-04-28 02:00:00|5470.4|5455.4|5487.6|5472.6|5493.1|5478.1|5460.5|5445.5|207
1588042800000|2020-04-28 03:00:00|5487.7|5472.7|5498.6|5483.6|5511.3|5493.1|5487.6|5472.6|68
1588046400000|2020-04-28 04:00:00|5498.1|5483.1|5491.1|5476.1|5498.6|5483.6|5491.1|5476.1|6
1588050000000|2020-04-28 05:00:00|5492.4|5477.4|5517.6|5502.6|5519.1|5504.1|5492.4|5477.4|65
1588053600000|2020-04-28 06:00:00|5517.2|5502.2|5504.6|5489.6|5518.1|5503.1|5497.6|5482.6|133
1588057200000|2020-04-28 07:00:00|5504.8|5489.8|5525.7|5510.7|5535.6|5520.6|5504.8|5489.8|216
1588060800000|2020-04-28 08:00:00|5525.1|5510.1|5508.2|5493.2|5525.1|5510.1|5504.7|5489.7|208
1588064400000|2020-04-28 09:00:00|5511.2|5496.2|5555.2|5540.2|5556.4|5541.4|5510.7|5495.7|242
1588068000000|2020-04-28 10:00:00|5551.2|5536.2|5536.2|5521.2|5551.7|5536.7|5528.7|5513.7|86
1588071600000|2020-04-28 11:00:00|5539.7|5524.7|5556.2|5541.2|5567.7|5552.7|5536.7|5520.5|168
1588075200000|2020-04-28 12:00:00|5555.8|5540.8|5594.7|5579.7|5613.6|5598.6|5535.2|5520.2|1298
1588078800000|2020-04-28 13:00:00|5595.1|5580.1|5627.3|5612.3|5638.3|5623.3|5579.3|5564.3|1464
1588082400000|2020-04-28 14:00:00|5628.3|5613.3|5674.8|5659.8|5713.1|5698.1|5614.3|5599.3|3240
1588086000000|2020-04-28 15:00:00|5674.7|5659.7|5687.8|5672.8|5691.6|5676.6|5657.8|5642.8|1062
1588089600000|2020-04-28 16:00:00|5686.4|5671.4|5671.9|5656.9|5691.1|5676.1|5654.1|5639.1|1342
1588093200000|2020-04-28 17:00:00|5671.4|5656.4|5614.2|5599.2|5671.4|5656.4|5607.2|5592.2|1416
1588096800000|2020-04-28 18:00:00|5614.7|5599.7|5603.1|5588.1|5618.9|5603.9|5584.2|5569.2|1567
1588122000000|2020-04-29 01:00:00|5587.5|5572.5|5620|5605|5621|5606|5587.5|5572.5|181
1588125600000|2020-04-29 02:00:00|5620.5|5605.5|5619|5604|5620.5|5605.5|5612.5|5597.5|50
1588129200000|2020-04-29 03:00:00|5620.8|5605.8|5614.5|5599.5|5621|5606|5609.5|5594.5|13
1588132800000|2020-04-29 04:00:00|5614.6|5599.6|5613|5598|5615|5600|5611|5596|29
1588136400000|2020-04-29 05:00:00|5614.4|5599.4|5599.1|5584.1|5617.5|5602.5|5593|5578|56
1588140000000|2020-04-29 06:00:00|5598.6|5583.6|5599.6|5584.6|5605.1|5590.1|5596.1|5581.1|27
1588143600000|2020-04-29 07:00:00|5600.1|5585.1|5636.6|5621.6|5637.1|5622.1|5598.7|5583.7|210
1588147200000|2020-04-29 08:00:00|5637.1|5622.1|5639.1|5624.1|5639.6|5624.6|5619.6|5604.6|77
1588150800000|2020-04-29 09:00:00|5639.6|5624.6|5640.1|5625.1|5642.6|5627.6|5636.1|5621.1|61
1588154400000|2020-04-29 10:00:00|5640.6|5625.6|5630.1|5615.1|5642.1|5627.1|5623.1|5608.1|110
1588158000000|2020-04-29 11:00:00|5630.4|5615.4|5646.7|5631.7|5652.7|5637.7|5628.6|5613.6|211
1588161600000|2020-04-29 12:00:00|5647.1|5632.1|5665.2|5650.2|5679.3|5664.3|5646.2|5631.2|518
1588165200000|2020-04-29 13:00:00|5666.7|5651.7|5681|5666|5731|5716|5666.7|5651.7|1977
1588168800000|2020-04-29 14:00:00|5684.1|5669.1|5701.5|5686.5|5721.5|5706.5|5666|5651|1446
1588172400000|2020-04-29 15:00:00|5701.6|5686.6|5687.5|5672.5|5716.9|5701.9|5674|5659|1376
1588176000000|2020-04-29 16:00:00|5686.2|5671.2|5669.5|5654.5|5690|5675|5649|5634|1464
1588179600000|2020-04-29 17:00:00|5670.4|5655.4|5704.5|5689.5|5708|5693|5660.5|5645.5|1490
1588183200000|2020-04-29 18:00:00|5704.6|5689.6|5727|5712|5727|5712|5693.5|5678.5|1593
1588208400000|2020-04-30 01:00:00|5726|5711|5722.5|5707.5|5743|5728|5695|5677.8|396
1588212000000|2020-04-30 02:00:00|5722.8|5707.8|5724.5|5709.5|5733|5718|5720|5705|149
1588215600000|2020-04-30 03:00:00|5724|5709|5743|5728|5743|5728|5723|5708|39
1588219200000|2020-04-30 04:00:00|5743.1|5728.1|5747.5|5732.5|5748|5733|5743|5728|70
1588222800000|2020-04-30 05:00:00|5747.6|5732.6|5744|5729|5748|5733|5740|5725|42
1588226400000|2020-04-30 06:00:00|5743.5|5728.5|5746|5731|5746.5|5731.5|5724|5709|124
1588230000000|2020-04-30 07:00:00|5745.1|5730.1|5746.5|5731.5|5749.5|5734.5|5738.5|5723.5|116
1588233600000|2020-04-30 08:00:00|5747.4|5732.4|5734|5719|5747.5|5732.5|5728|5713|93
1588237200000|2020-04-30 09:00:00|5734.9|5719.9|5740.5|5725.5|5748.5|5733.5|5731.5|5716.5|100
1588240800000|2020-04-30 10:00:00|5741|5726|5727|5712|5744.1|5729.1|5727|5712|67
1588244400000|2020-04-30 11:00:00|5728.8|5713.8|5742|5727|5746.5|5731.5|5728.8|5713.8|67
1588248000000|2020-04-30 12:00:00|5741.8|5726.8|5707|5692|5805|5790|5700.5|5685.5|1646
1588251600000|2020-04-30 13:00:00|5706.6|5691.6|5733.5|5718.5|5747|5732|5664.5|5649.5|1666
1588255200000|2020-04-30 14:00:00|5733.6|5718.6|5714.5|5699.5|5742|5727|5699.5|5684.5|1464
1588258800000|2020-04-30 15:00:00|5715|5700|5732|5717|5734.5|5719.5|5697|5682|1532
1588262400000|2020-04-30 16:00:00|5731.5|5716.5|5724|5709|5732|5717|5718.5|5703.5|1179
1588266000000|2020-04-30 17:00:00|5722|5707|5733|5718|5735|5720|5710.5|5695.5|1361
1588269600000|2020-04-30 18:00:00|5733.5|5718.5|5748|5733|5750.5|5735.5|5724.5|5709.5|1555
1588294800000|2020-05-01 01:00:00|5736.5|5721.5|5723.5|5708.5|5752.5|5737.5|5723.5|5708.5|128
1588298400000|2020-05-01 02:00:00|5723.4|5708.4|5720.5|5705.5|5731|5716|5718|5703|53
1588302000000|2020-05-01 03:00:00|5719.6|5704.6|5716|5701|5725.5|5710.5|5716|5701|26
1588305600000|2020-05-01 04:00:00|5715.5|5700.5|5716|5701|5719.5|5704.5|5711.5|5696.5|18
1588309200000|2020-05-01 05:00:00|5715.5|5700.5|5697|5682|5718|5703|5690.5|5675.5|93
1588312800000|2020-05-01 06:00:00|5697.9|5682.9|5696.5|5681.5|5700.1|5685.1|5668|5653|146
1588316400000|2020-05-01 07:00:00|5697|5682|5667.5|5652.5|5705.5|5690.5|5667|5652|120
1588320000000|2020-05-01 08:00:00|5667|5652|5661.5|5646.5|5672|5657|5644|5629|218
1588323600000|2020-05-01 09:00:00|5661.3|5646.3|5665.5|5650.5|5666.5|5651.5|5647.5|5632.5|90
1588327200000|2020-05-01 10:00:00|5668.7|5653.7|5671|5656|5682.5|5667.5|5659.5|5644.5|521
1588330800000|2020-05-01 11:00:00|5670.1|5655.1|5688|5673|5701.5|5686.5|5668.5|5653.5|398
1588334400000|2020-05-01 12:00:00|5690|5675|5654.5|5639.5|5690.5|5675.5|5643.5|5628.5|945
1588338000000|2020-05-01 13:00:00|5654.4|5639.4|5644.5|5629.5|5669.5|5654.5|5606|5591|1023
1588341600000|2020-05-01 14:00:00|5644.2|5629.2|5558.5|5543.5|5653.5|5638.5|5540|5525|2379
1588345200000|2020-05-01 15:00:00|5558.6|5543.6|5596|5581|5635.5|5620.5|5554|5539|1574
1588348800000|2020-05-01 16:00:00|5595.9|5580.9|5611|5596|5613|5598|5585|5570|577
1588352400000|2020-05-01 17:00:00|5610.1|5595.1|5589.5|5574.5|5613|5598|5581.5|5566.5|830
1588356000000|2020-05-01 18:00:00|5591|5576|5586|5571|5602|5587|5574|5559|1655
1588554000000|2020-05-04 01:00:00|5580.5|5565.5|5505|5490|5584.3|5565.5|5469.5|5454.5|596
1588557600000|2020-05-04 02:00:00|5503.5|5488.5|5505|5490|5506.5|5491.5|5497.5|5478|36
1588561200000|2020-05-04 03:00:00|5504|5489|5505.5|5490.5|5507|5492|5504|5489|65
1588564800000|2020-05-04 04:00:00|5504.5|5489.5|5499.5|5484.5|5506.5|5491.5|5487|5472|47
1588568400000|2020-05-04 05:00:00|5499|5484|5505|5490|5505|5490|5495|5480|10
1588572000000|2020-05-04 06:00:00|5504.5|5489.5|5513.3|5475.8|5513.8|5495.5|5501|5475.8|34
1588575600000|2020-05-04 07:00:00|5502|5487|5478.5|5463.5|5506|5491|5478|5463|160
1588579200000|2020-05-04 08:00:00|5476.5|5461.5|5474|5459|5483.5|5468.5|5468|5453|399
1588582800000|2020-05-04 09:00:00|5475|5460|5470.5|5455.5|5476.5|5461.5|5468.5|5453.5|355
1588586400000|2020-05-04 10:00:00|5470|5455|5417.2|5402.2|5470|5455|5393.5|5378.5|533
1588590000000|2020-05-04 11:00:00|5416.7|5401.7|5450.3|5435.3|5455.2|5440.2|5399|5384|339
1588593600000|2020-05-04 12:00:00|5448.8|5433.8|5465.9|5450.9|5476.6|5461.6|5428.3|5413.3|588
1588597200000|2020-05-04 13:00:00|5464.4|5449.4|5442.9|5427.9|5473.2|5458.2|5426.3|5411.3|977
1588600800000|2020-05-04 14:00:00|5442.4|5427.4|5444.8|5429.8|5477.6|5462.6|5434.1|5419.1|1134
1588604400000|2020-05-04 15:00:00|5443.9|5428.9|5440.4|5425.4|5456.6|5441.6|5420.4|5405.4|1127
1588608000000|2020-05-04 16:00:00|5439.4|5424.4|5437.5|5422.5|5444.8|5429.8|5433.1|5418.1|584
1588611600000|2020-05-04 17:00:00|5437.9|5422.9|5476.6|5461.6|5481|5466|5433.5|5418.5|856
1588615200000|2020-05-04 18:00:00|5476.1|5461.1|5440.3|5425.3|5476.1|5461.1|5434.5|5419.5|1812
1588640400000|2020-05-05 01:00:00|5453.4|5438.4|5458.3|5443.3|5461.8|5446.8|5450.4|5435.4|65
1588644000000|2020-05-05 02:00:00|5459.8|5444.8|5461.3|5446.3|5462.7|5447.7|5458.3|5443.3|19
1588647600000|2020-05-05 03:00:00|5461.7|5446.7|5461.7|5446.7|5461.7|5446.7|5460.7|5445.7|22
1588651200000|2020-05-05 04:00:00|5463.2|5448.2|5470.6|5455.6|5472.6|5457.6|5463.2|5448.2|36
1588654800000|2020-05-05 05:00:00|5470.1|5455.1|5469.1|5454.1|5472.6|5457.6|5461.7|5446.7|26
1588658400000|2020-05-05 06:00:00|5467.6|5452.6|5466.1|5451.1|5473.1|5458.1|5464.1|5449.1|45
1588662000000|2020-05-05 07:00:00|5467.1|5452.1|5496.7|5459.2|5498.2|5472.9|5463.1|5448.1|150
1588665600000|2020-05-05 08:00:00|5495.7|5458.2|5480.2|5442.7|5496.7|5459.2|5477.8|5440.3|0
1588669200000|2020-05-05 09:00:00|5478.7|5441.2|5488.2|5450.7|5488.2|5450.7|5468.8|5431.3|0
1588672800000|2020-05-05 10:00:00|5488.7|5451.2|5487.6|5450.1|5500.6|5463.1|5482.7|5445.2|0
1588676400000|2020-05-05 11:00:00|5487.1|5449.6|5485.6|5448.1|5497.1|5459.6|5483.1|5445.6|0
1588680000000|2020-05-05 12:00:00|5483.6|5446.1|5524.4|5486.9|5534.9|5497.4|5472.2|5434.7|0
1588683600000|2020-05-05 13:00:00|5524.9|5487.4|5493.5|5456|5551.3|5513.8|5488|5450.5|0
1588687200000|2020-05-05 14:00:00|5496|5458.5|5467.6|5430.1|5525.4|5487.9|5449.6|5412.1|0
1588690800000|2020-05-05 15:00:00|5468.1|5430.6|5444.6|5407.1|5468.1|5430.6|5385.8|5348.3|0
1588694400000|2020-05-05 16:00:00|5445.1|5407.6|5415.6|5378.1|5445.6|5408.1|5410.6|5373.1|0
1588698000000|2020-05-05 17:00:00|5414.6|5377.1|5393.6|5356.1|5428.1|5390.6|5377.4|5339.9|0
1588701600000|2020-05-05 18:00:00|5392.1|5354.6|5375.3|5337.8|5392.1|5360.5|5365.3|5327.8|2
1588726800000|2020-05-06 01:00:00|5380|5342.5|5355.6|5318.1|5410|5372.5|5343.1|5305.6|0
1588730400000|2020-05-06 02:00:00|5351.1|5313.6|5373.2|5335.7|5377.7|5340.2|5342.1|5304.6|0
1588734000000|2020-05-06 03:00:00|5373.3|5335.8|5364.8|5327.3|5375.3|5337.8|5361.8|5324.3|0
1588737600000|2020-05-06 04:00:00|5364.9|5327.4|5357.2|5342.2|5364.9|5342.2|5351.1|5327.4|1072
1588741200000|2020-05-06 05:00:00|5357.3|5342.3|5366.9|5351.9|5368.4|5353.4|5355.8|5339.8|13
1588744800000|2020-05-06 06:00:00|5364.9|5349.9|5392.5|5377.5|5404.4|5389.4|5360.9|5345.9|372
1588748400000|2020-05-06 07:00:00|5392|5377|5391.6|5376.6|5397|5382|5387|5372|41
1588752000000|2020-05-06 08:00:00|5390.6|5375.6|5369.7|5354.7|5391.1|5376.1|5369.7|5354.7|134
1588755600000|2020-05-06 09:00:00|5370.2|5355.2|5353.9|5338.9|5375.2|5360.2|5351.9|5336.9|202
1588759200000|2020-05-06 10:00:00|5356.3|5341.3|5377|5362|5378.5|5363.5|5350.4|5335.4|126
1588762800000|2020-05-06 11:00:00|5376|5361|5376.1|5361.1|5386.5|5371.5|5373.1|5358.1|110
1588766400000|2020-05-06 12:00:00|5375.6|5360.6|5393.7|5378.7|5402.7|5387.7|5354.6|5339.6|581
1588770000000|2020-05-06 13:00:00|5394.2|5379.2|5428.7|5413.7|5429.2|5414.2|5388.7|5373.7|1122
1588773600000|2020-05-06 14:00:00|5428.2|5413.2|5447.2|5432.2|5465.7|5450.7|5399.7|5384.7|1793
1588777200000|2020-05-06 15:00:00|5447.7|5432.7|5499.3|5484.3|5512.2|5497.2|5446.7|5431.7|1590
1588780800000|2020-05-06 16:00:00|5503.3|5488.3|5447.5|5432.5|5508.8|5493.8|5442|5427|932
1588784400000|2020-05-06 17:00:00|5447.4|5432.4|5444.1|5429.1|5467.9|5452.9|5443|5428|616
1588788000000|2020-05-06 18:00:00|5445.1|5430.1|5477.7|5462.7|5481.7|5466.7|5417.1|5402.1|1591
1588813200000|2020-05-07 01:00:00|5469.5|5454.5|5474.1|5459.1|5483.9|5468.9|5453.5|5438.5|176
1588816800000|2020-05-07 02:00:00|5475.1|5460.1|5479.6|5464.6|5485.6|5470.6|5474.1|5459.1|82
1588820400000|2020-05-07 03:00:00|5480.1|5465.1|5477.7|5462.7|5480.1|5465.1|5473.7|5458.7|5
1588824000000|2020-05-07 04:00:00|5477.8|5462.8|5481.8|5466.8|5483.3|5468.3|5477.8|5462.8|1
1588827600000|2020-05-07 05:00:00|5482.3|5467.3|5501.5|5486.5|5507.5|5492.5|5482.3|5467.3|208
1588831200000|2020-05-07 06:00:00|5503.1|5488.1|5516.8|5491.8|5528.5|5513.5|5503.1|5488.1|226
1588834800000|2020-05-07 07:00:00|5516.7|5491.7|5520.8|5505.8|5527.7|5512.7|5513.7|5491.7|58
1588838400000|2020-05-07 08:00:00|5521.3|5506.3|5518.3|5503.3|5527.8|5512.8|5518.3|5503.3|108
1588842000000|2020-05-07 09:00:00|5519.8|5504.8|5553.7|5538.7|5567.5|5552.5|5519.3|5504.3|303
1588845600000|2020-05-07 10:00:00|5551.7|5536.7|5556.3|5541.3|5565.1|5550.1|5549.2|5534.2|125
1588849200000|2020-05-07 11:00:00|5555.8|5540.8|5562.9|5547.9|5564.4|5549.4|5546.7|5531.7|140
1588852800000|2020-05-07 12:00:00|5562.8|5547.8|5546|5531|5562.8|5547.8|5522.5|5507.5|611
1588856400000|2020-05-07 13:00:00|5543.5|5528.5|5627.3|5612.3|5656.1|5641.1|5543.5|5528.5|2354
1588860000000|2020-05-07 14:00:00|5626.3|5611.3|5579.4|5564.4|5629.8|5614.8|5555|5540|1450
1588863600000|2020-05-07 15:00:00|5580.4|5565.4|5551.8|5536.8|5590.9|5575.9|5525|5510|1208
1588867200000|2020-05-07 16:00:00|5550.3|5535.3|5583.9|5568.9|5597.4|5582.4|5550.3|5535.3|1408
1588870800000|2020-05-07 17:00:00|5581.9|5566.9|5563.3|5548.3|5597.4|5582.4|5557.3|5542.3|1166
1588874400000|2020-05-07 18:00:00|5563.8|5548.8|5543.3|5528.3|5588.3|5573.3|5535.9|5520.9|2173
1588899600000|2020-05-08 01:00:00|5555.5|5540.5|5599.9|5584.9|5604.8|5587.9|5555.5|5540.5|180
1588903200000|2020-05-08 02:00:00|5600|5585|5617.7|5602.7|5617.7|5602.7|5593.6|5578.6|103
1588906800000|2020-05-08 03:00:00|5617.8|5602.8|5636.2|5611.2|5665.6|5650.6|5617.2|5602.2|136
1588910400000|2020-05-08 04:00:00|5636.3|5611.3|5636.4|5611.4|5645.3|5630.3|5626.9|5607|27
1588914000000|2020-05-08 05:00:00|5631.9|5616.9|5624|5609|5634.5|5616.9|5619.9|5603.9|18
1588917600000|2020-05-08 06:00:00|5624.5|5609.5|5629.4|5614.4|5637.9|5622.9|5615|5600|109
1588921200000|2020-05-08 07:00:00|5628.9|5613.9|5616.1|5601.1|5641.3|5626.3|5608.1|5593.1|93
1588924800000|2020-05-08 08:00:00|5618|5603|5623.7|5608.7|5624.2|5609.2|5618|5603|24
1588928400000|2020-05-08 09:00:00|5623.2|5608.2|5615.5|5600.5|5623.2|5608.2|5612.2|5597.2|75
1588932000000|2020-05-08 10:00:00|5616|5601|5638.5|5623.5|5639.1|5624.1|5614.1|5599.1|126
1588935600000|2020-05-08 11:00:00|5638|5623|5647.6|5632.6|5650.6|5635.6|5625.7|5610.7|297
1588939200000|2020-05-08 12:00:00|5647.5|5632.5|5701.1|5686.1|5715.6|5700.6|5647.5|5632.5|1378
1588942800000|2020-05-08 13:00:00|5701.6|5686.6|5699.1|5684.1|5707.6|5692.6|5646.6|5631.6|1253
1588946400000|2020-05-08 14:00:00|5698.6|5683.6|5705.4|5690.4|5715.3|5700.3|5680.4|5665.4|1755
1588950000000|2020-05-08 15:00:00|5704.9|5689.9|5685.6|5670.6|5713.3|5698.3|5681.1|5666.1|880
1588953600000|2020-05-08 16:00:00|5684.6|5669.6|5668|5653|5711.8|5696.8|5665.8|5650.8|1067
1588957200000|2020-05-08 17:00:00|5667|5652|5635.6|5620.6|5676.4|5661.4|5626|5611|1157
1588960800000|2020-05-08 18:00:00|5635.2|5620.2|5642.7|5627.7|5647.8|5632.8|5604.4|5589.4|1699
1589158800000|2020-05-11 01:00:00|5639.6|5624.6|5685.2|5670.2|5705.2|5690.2|5633.1|5595.6|170
1589162400000|2020-05-11 02:00:00|5683.2|5668.2|5670.2|5655.2|5684.7|5668.2|5664.2|5649.2|47
1589166000000|2020-05-11 03:00:00|5670.7|5655.7|5681.9|5666.9|5698|5683|5670.2|5655.2|75
1589169600000|2020-05-11 04:00:00|5683.2|5668.2|5689|5664|5694|5674|5683.2|5663.9|31
1589173200000|2020-05-11 05:00:00|5688.1|5663.1|5665|5650|5688.1|5665.6|5665|5650|40
1589176800000|2020-05-11 06:00:00|5664.5|5649.5|5677.8|5652.8|5677.8|5658.2|5644|5628.5|68
1589180400000|2020-05-11 07:00:00|5672.3|5657.3|5679.2|5664.2|5680.2|5665.2|5661|5646|23
1589184000000|2020-05-11 08:00:00|5678.7|5663.7|5656.9|5641.9|5679.7|5664.7|5656.9|5641.9|44
1589187600000|2020-05-11 09:00:00|5656.5|5641.5|5682|5667|5684.9|5669.9|5656.1|5641.1|105
1589191200000|2020-05-11 10:00:00|5681|5666|5659.7|5644.7|5681.5|5666.5|5657.2|5642.2|23
1589194800000|2020-05-11 11:00:00|5658.2|5643.2|5612.2|5597.2|5659.3|5644.3|5600.7|5585.7|224
1589198400000|2020-05-11 12:00:00|5608.3|5593.3|5610.1|5595.1|5670.4|5655.4|5603.5|5588.5|385
1589202000000|2020-05-11 13:00:00|5612.6|5597.6|5707.5|5692.5|5713.4|5698.4|5612.1|5597.1|1038
1589205600000|2020-05-11 14:00:00|5707|5692|5702.8|5687.8|5728.9|5713.9|5694.1|5679.1|2099
1589209200000|2020-05-11 15:00:00|5702.3|5687.3|5713.3|5698.3|5723.7|5708.7|5675|5660|942
1589212800000|2020-05-11 16:00:00|5713.8|5698.8|5685.5|5670.5|5721.5|5706.5|5676.2|5661.2|995
1589216400000|2020-05-11 17:00:00|5685|5670|5678.7|5663.7|5699.7|5684.7|5675.7|5660.7|782
1589220000000|2020-05-11 18:00:00|5679.2|5664.2|5688.3|5673.3|5693.3|5678.3|5668.5|5653.5|1638
1589245200000|2020-05-12 01:00:00|5673.8|5658.8|5662.8|5647.8|5673.8|5658.8|5644.7|5629.7|227
1589248800000|2020-05-12 02:00:00|5660.8|5645.8|5655.3|5640.3|5665.9|5650.9|5655.3|5640.3|75
1589252400000|2020-05-12 03:00:00|5654.3|5639.3|5639.1|5624.1|5654.3|5639.3|5618|5603|268
1589256000000|2020-05-12 04:00:00|5639.2|5624.2|5636.7|5621.7|5640|5625|5636.6|5621.6|12
1589259600000|2020-05-12 05:00:00|5634.2|5619.2|5639|5624|5639.6|5624.6|5628|5613|41
1589263200000|2020-05-12 06:00:00|5638.9|5623.9|5639|5624|5640.4|5625.4|5627.5|5612.5|109
1589266800000|2020-05-12 07:00:00|5639.5|5624.5|5665.6|5650.6|5677.1|5662.1|5639|5624|102
1589270400000|2020-05-12 08:00:00|5660.7|5645.7|5667.3|5652.3|5672.3|5657.3|5656.4|5641.4|97
1589274000000|2020-05-12 09:00:00|5666.4|5651.4|5695.7|5680.7|5697.6|5682.6|5666.3|5651.3|167
1589277600000|2020-05-12 10:00:00|5693.8|5678.8|5698|5683|5706.8|5691.8|5691.5|5676.5|177
1589281200000|2020-05-12 11:00:00|5699.1|5684.1|5678.1|5663.1|5704.3|5689.3|5674.2|5659.2|206
1589284800000|2020-05-12 12:00:00|5679.6|5664.6|5767.5|5752.5|5770.7|5755.7|5678.1|5663.1|1304
1589288400000|2020-05-12 13:00:00|5768.9|5753.9|5735.4|5720.4|5780.5|5765.5|5728.1|5713.1|1819
1589292000000|2020-05-12 14:00:00|5733.5|5718.5|5734.8|5719.8|5741.6|5726.6|5707.1|5692.1|1390
1589295600000|2020-05-12 15:00:00|5735.8|5720.8|5712.6|5697.6|5736.5|5721.5|5711.5|5696.5|1608
1589299200000|2020-05-12 16:00:00|5715.5|5700.5|5760|5745|5768|5753|5674.6|5656.6|2600
1589302800000|2020-05-12 17:00:00|5760.1|5745.1|5811.4|5796.4|5826.8|5811.8|5754.4|5739.4|2370
1589306400000|2020-05-12 18:00:00|5810.9|5795.9|5837.8|5822.8|5858.6|5843.6|5802.5|5787.5|2385
1589331600000|2020-05-13 01:00:00|5828.4|5813.4|5770.7|5755.7|5828.4|5813.4|5701.8|5686.8|515
1589335200000|2020-05-13 02:00:00|5771.1|5756.1|5772|5757|5778.8|5761.9|5760.9|5739.4|124
1589338800000|2020-05-13 03:00:00|5772.4|5757.4|5757.2|5742.2|5775.9|5760.9|5756.8|5741.8|56
1589342400000|2020-05-13 04:00:00|5757.3|5742.3|5766|5751|5777.5|5754.4|5749.8|5734.8|149
1589346000000|2020-05-13 05:00:00|5764.6|5749.6|5767.4|5752.4|5771.6|5756.6|5761|5746|91
1589349600000|2020-05-13 06:00:00|5767.5|5752.5|5781.1|5766.1|5782.7|5767.7|5762.8|5747.8|112
1589353200000|2020-05-13 07:00:00|5781.6|5766.6|5773.9|5758.9|5797.8|5782.8|5773.9|5758.9|193
1589356800000|2020-05-13 08:00:00|5773.4|5758.4|5774.2|5759.2|5781.6|5766.6|5764.6|5749.6|112
1589360400000|2020-05-13 09:00:00|5774.6|5759.6|5789.9|5774.9|5790.7|5775.7|5766.7|5751.7|194
1589364000000|2020-05-13 10:00:00|5790.2|5775.2|5785.9|5770.9|5794.9|5779.9|5775.9|5760.9|257
1589367600000|2020-05-13 11:00:00|5786.1|5771.1|5823.6|5808.6|5825.5|5810.5|5783.1|5768.1|438
1589371200000|2020-05-13 12:00:00|5822.4|5807.4|5807.1|5792.1|5843.5|5828.5|5804.6|5789.6|1312
1589374800000|2020-05-13 13:00:00|5806.6|5791.6|5770.5|5755.5|5815|5800|5764.2|5749.2|2168
1589378400000|2020-05-13 14:00:00|5769.1|5754.1|5773.8|5758.8|5797.4|5782.4|5739.7|5724.7|1932
1589382000000|2020-05-13 15:00:00|5773.3|5758.3|5796.2|5781.2|5832.7|5817.7|5736.6|5721.6|4125
1589385600000|2020-05-13 16:00:00|5795.2|5780.2|5771.1|5756.1|5795.2|5780.2|5745.9|5730.9|1507
1589389200000|2020-05-13 17:00:00|5772|5757|5761.3|5746.3|5783.9|5768.9|5734.3|5719.3|1073
1589392800000|2020-05-13 18:00:00|5759.7|5744.7|5761.2|5746.2|5767.7|5752.7|5738.4|5723.4|2109
1589418000000|2020-05-14 01:00:00|5758|5743|5756|5741|5771.2|5756.2|5746.6|5731.6|93
1589421600000|2020-05-14 02:00:00|5756.2|5741.2|5767|5752|5767.7|5752.7|5756.2|5741.2|27
1589425200000|2020-05-14 03:00:00|5767.1|5752.1|5766.5|5751.5|5767.2|5752.2|5763.6|5748.6|7
1589428800000|2020-05-14 04:00:00|5767.6|5752.6|5765.2|5750.2|5767.6|5752.6|5765.2|5750.2|4
1589432400000|2020-05-14 05:00:00|5762.6|5747.6|5764.5|5749.5|5766.2|5751.2|5761.2|5746.2|71
1589436000000|2020-05-14 06:00:00|5764.2|5749.2|5764.2|5749.2|5764.3|5749.3|5755.7|5740.7|80
1589439600000|2020-05-14 07:00:00|5765.1|5750.1|5786.9|5771.9|5786.9|5771.9|5763.2|5748.2|124
1589443200000|2020-05-14 08:00:00|5786.5|5771.5|5798|5783|5798|5783|5785.9|5770.9|84
1589446800000|2020-05-14 09:00:00|5796.8|5781.8|5788.2|5773.2|5803|5788|5783|5768|132
1589450400000|2020-05-14 10:00:00|5784.8|5769.8|5776.3|5761.3|5786.7|5771.7|5769|5754|218
1589454000000|2020-05-14 11:00:00|5778.3|5763.3|5753.8|5738.8|5779.5|5764.5|5745.5|5730.5|228
1589457600000|2020-05-14 12:00:00|5753.3|5738.3|5744.7|5729.7|5772|5757|5732.7|5717.7|511
1589461200000|2020-05-14 13:00:00|5744.3|5729.3|5714|5699|5761.1|5746.1|5714|5699|1020
1589464800000|2020-05-14 14:00:00|5715|5700|5755.2|5740.2|5762.9|5747.9|5688.9|5673.9|1601
1589468400000|2020-05-14 15:00:00|5754.8|5739.8|5763.8|5748.8|5825.8|5810.8|5752.3|5737.3|1970
1589472000000|2020-05-14 16:00:00|5761.3|5746.3|5784.2|5769.2|5796.3|5781.3|5754.3|5739.3|854
1589475600000|2020-05-14 17:00:00|5785.3|5770.3|5776.1|5761.1|5794.6|5779.6|5773.1|5758.1|620
1589479200000|2020-05-14 18:00:00|5776.6|5761.6|5784.9|5769.9|5797.4|5782.4|5769.9|5754.9|1139
1589418000000|2020-05-14 01:00:00|5758|5743|5756|5741|5771.2|5756.2|5746.6|5731.6|93
1589421600000|2020-05-14 02:00:00|5756.2|5741.2|5767|5752|5767.7|5752.7|5756.2|5741.2|27
1589425200000|2020-05-14 03:00:00|5767.1|5752.1|5766.5|5751.5|5767.2|5752.2|5763.6|5748.6|7
1589428800000|2020-05-14 04:00:00|5767.6|5752.6|5765.2|5750.2|5767.6|5752.6|5765.2|5750.2|4
1589432400000|2020-05-14 05:00:00|5762.6|5747.6|5764.5|5749.5|5766.2|5751.2|5761.2|5746.2|71
1589436000000|2020-05-14 06:00:00|5764.2|5749.2|5764.2|5749.2|5764.3|5749.3|5755.7|5740.7|80
1589439600000|2020-05-14 07:00:00|5765.1|5750.1|5786.9|5771.9|5786.9|5771.9|5763.2|5748.2|124
1589443200000|2020-05-14 08:00:00|5786.5|5771.5|5798|5783|5798|5783|5785.9|5770.9|84
1589446800000|2020-05-14 09:00:00|5796.8|5781.8|5788.2|5773.2|5803|5788|5783|5768|132
1589450400000|2020-05-14 10:00:00|5784.8|5769.8|5776.3|5761.3|5786.7|5771.7|5769|5754|218
1589454000000|2020-05-14 11:00:00|5778.3|5763.3|5753.8|5738.8|5779.5|5764.5|5745.5|5730.5|228
1589457600000|2020-05-14 12:00:00|5753.3|5738.3|5744.7|5729.7|5772|5757|5732.7|5717.7|511
1589461200000|2020-05-14 13:00:00|5744.3|5729.3|5714|5699|5761.1|5746.1|5714|5699|1020
1589464800000|2020-05-14 14:00:00|5715|5700|5755.2|5740.2|5762.9|5747.9|5688.9|5673.9|1601
1589468400000|2020-05-14 15:00:00|5754.8|5739.8|5763.8|5748.8|5825.8|5810.8|5752.3|5737.3|1970
1589472000000|2020-05-14 16:00:00|5761.3|5746.3|5784.2|5769.2|5796.3|5781.3|5754.3|5739.3|854
1589475600000|2020-05-14 17:00:00|5785.3|5770.3|5776.1|5761.1|5794.6|5779.6|5773.1|5758.1|620
1589479200000|2020-05-14 18:00:00|5776.6|5761.6|5784.9|5769.9|5797.4|5782.4|5769.9|5754.9|1139
1589504400000|2020-05-15 01:00:00|5791.4|5776.4|5801.6|5786.6|5811.7|5796.7|5773|5758|188
1589508000000|2020-05-15 02:00:00|5804.2|5789.2|5800.4|5785.4|5806.7|5791.7|5786.6|5771.6|28
1589511600000|2020-05-15 03:00:00|5800|5785|5801.8|5786.8|5801.9|5786.9|5788.9|5773.9|24
1589515200000|2020-05-15 04:00:00|5802|5787|5801|5786|5802|5787|5800.9|5785.9|12
1589518800000|2020-05-15 05:00:00|5799.3|5784.3|5794.3|5779.3|5800.2|5785.2|5793.6|5778.6|26
1589522400000|2020-05-15 06:00:00|5794.8|5779.8|5777.9|5762.9|5800|5785|5777.9|5762.9|38
1589526000000|2020-05-15 07:00:00|5778.3|5763.3|5801.6|5786.6|5804.6|5789.6|5778.3|5763.3|119
1589529600000|2020-05-15 08:00:00|5801.1|5786.1|5811.3|5796.3|5815.8|5800.8|5796.9|5780.7|123
1589533200000|2020-05-15 09:00:00|5810.1|5795.1|5814.2|5799.2|5820.9|5805.9|5802|5787|113
1589536800000|2020-05-15 10:00:00|5812.2|5797.2|5787.1|5772.1|5816.5|5801.5|5786.4|5771.4|190
1589540400000|2020-05-15 11:00:00|5786.7|5771.7|5795.6|5780.6|5795.6|5780.6|5775.8|5760.8|119
1589544000000|2020-05-15 12:00:00|5790.5|5775.5|5847.9|5832.9|5850.8|5835.8|5784.5|5769.5|712
1589547600000|2020-05-15 13:00:00|5846.6|5831.6|5865.9|5850.9|5889.3|5874.3|5839.9|5824.9|3060
1589551200000|2020-05-15 14:00:00|5865.8|5850.8|5787.3|5772.3|5870.4|5855.4|5779.6|5764.6|1755
1589554800000|2020-05-15 15:00:00|5785.8|5770.8|5778.1|5763.1|5800.1|5785.1|5764.7|5749.7|1299
1589558400000|2020-05-15 16:00:00|5777.2|5762.2|5752.2|5737.2|5781.2|5766.2|5743.2|5728.2|1057
1589562000000|2020-05-15 17:00:00|5754.3|5739.3|5757.9|5742.9|5774.4|5759.4|5749.5|5734.5|466
1589565600000|2020-05-15 18:00:00|5757.7|5742.7|5824|5809|5836.7|5821.7|5755.9|5740.9|1274
1589763600000|2020-05-18 01:00:00|5824.3|5809.3|5809.9|5794.9|5829.1|5814.1|5784.1|5769.1|220
1589767200000|2020-05-18 02:00:00|5807.4|5792.4|5817.6|5802.6|5818.7|5803.7|5803.9|5788.9|61
1589770800000|2020-05-18 03:00:00|5816.6|5801.6|5819.1|5804.1|5819.1|5804.1|5816.6|5801.6|0
1589774400000|2020-05-18 04:00:00|5819.6|5804.6|5840.1|5825.1|5842.1|5827.1|5819.6|5804.6|22
1589778000000|2020-05-18 05:00:00|5842.8|5827.8|5824.4|5799.4|5845.1|5830.1|5813.3|5798.3|34
1589781600000|2020-05-18 06:00:00|5824.3|5799.3|5828.7|5813.7|5832|5817|5807.1|5791.7|121
1589785200000|2020-05-18 07:00:00|5829.1|5814.1|5840.8|5825.8|5853.6|5838.6|5819.6|5804.6|171
1589788800000|2020-05-18 08:00:00|5841.2|5826.2|5850|5835|5859.7|5844.7|5835|5820|43
1589792400000|2020-05-18 09:00:00|5850.4|5835.4|5850.9|5835.9|5858.3|5843.3|5844.7|5829.7|52
1589796000000|2020-05-18 10:00:00|5855.7|5840.7|5870.5|5855.5|5871.8|5856.8|5838.6|5823.6|256
1589799600000|2020-05-18 11:00:00|5870.1|5855.1|5884.2|5869.2|5887.4|5872.4|5865.2|5850.2|281
1589803200000|2020-05-18 12:00:00|5884.3|5869.3|5869.8|5854.8|5899.5|5884.5|5856.4|5841.4|849
1589806800000|2020-05-18 13:00:00|5869.9|5854.9|5818.6|5803.6|5890.3|5875.3|5817.5|5802.5|1107
1589810400000|2020-05-18 14:00:00|5818.7|5803.7|5784.5|5769.5|5825.2|5810.2|5764.4|5749.4|1315
1589814000000|2020-05-18 15:00:00|5787.7|5772.7|5773.6|5758.6|5818.1|5803.1|5769.9|5754.9|1132
1589817600000|2020-05-18 16:00:00|5775.3|5760.3|5769.2|5754.2|5778.7|5763.7|5747.8|5732.8|1219
1589821200000|2020-05-18 17:00:00|5768.8|5753.8|5768|5753|5782|5767|5760.5|5745.5|1255
1589824800000|2020-05-18 18:00:00|5768.2|5753.2|5796|5781|5801.4|5786.4|5754.5|5739.5|1610
1589850000000|2020-05-19 01:00:00|5801.4|5786.4|5854.7|5839.7|5863.2|5848.2|5801.4|5786.4|519
1589853600000|2020-05-19 02:00:00|5854|5839|5825.4|5810.4|5856.2|5841.2|5822.3|5807.3|137
1589857200000|2020-05-19 03:00:00|5824.5|5809.5|5825.7|5810.7|5825.7|5810.7|5810.4|5795.4|66
1589860800000|2020-05-19 04:00:00|5825.9|5810.9|5829.9|5814.9|5830.3|5815.3|5825.2|5810.2|8
1589864400000|2020-05-19 05:00:00|5829.4|5814.4|5829|5814|5831.9|5816.9|5818.2|5803.2|45
1589868000000|2020-05-19 06:00:00|5828.8|5813.8|5837.3|5822.3|5839.7|5824.7|5826.1|5811.1|115
1589871600000|2020-05-19 07:00:00|5834.2|5819.2|5826.5|5811.5|5840.3|5825.3|5826.5|5811.5|72
1589875200000|2020-05-19 08:00:00|5826|5811|5821.4|5806.4|5829.2|5814.2|5814.9|5799.9|108
1589878800000|2020-05-19 09:00:00|5821|5806|5819.8|5804.8|5823|5808|5816.6|5801.6|92
1589882400000|2020-05-19 10:00:00|5818.3|5803.3|5836.7|5821.7|5839.3|5824.3|5813.5|5798.5|250
1589886000000|2020-05-19 11:00:00|5836.6|5821.6|5823.1|5808.1|5840.4|5825.4|5816.7|5801.7|187
1589889600000|2020-05-19 12:00:00|5822.4|5807.4|5849.1|5834.1|5859.1|5844.1|5821.2|5806.2|574
1589893200000|2020-05-19 13:00:00|5848.7|5833.7|5882.3|5867.3|5884.4|5869.4|5840.9|5825.9|1370
1589896800000|2020-05-19 14:00:00|5883.1|5868.1|5931.8|5916.8|5948.4|5933.4|5874.5|5859.5|2811
1589900400000|2020-05-19 15:00:00|5931.4|5916.4|5918.6|5903.6|5939.6|5924.6|5898.9|5883.9|2185
1589904000000|2020-05-19 16:00:00|5918.1|5903.1|5902.9|5887.9|5922.2|5907.2|5894|5879|879
1589907600000|2020-05-19 17:00:00|5902.4|5887.4|5929.6|5914.6|5940.2|5925.2|5902.4|5887.4|1042
1589911200000|2020-05-19 18:00:00|5929.9|5914.9|5926.7|5911.7|5932.3|5917.3|5918.1|5903.1|1476
1589936400000|2020-05-20 01:00:00|5933.8|5918.8|5982.3|5967.3|5986.4|5971.4|5897.8|5882.8|699
1589940000000|2020-05-20 02:00:00|5983.3|5968.3|5971.5|5956.5|5983.3|5968.3|5969.2|5954.2|200
1589943600000|2020-05-20 03:00:00|5972.6|5957.6|5969.3|5954.3|5977.5|5962.5|5968.7|5953.7|94
1589947200000|2020-05-20 04:00:00|5967.5|5952.5|5959.8|5944.8|5972.5|5957.5|5958.9|5943.9|30
1589950800000|2020-05-20 05:00:00|5956.1|5941.1|5946.4|5931.4|5961.3|5946.3|5939|5924|116
1589954400000|2020-05-20 06:00:00|5946|5931|5957.5|5942.5|5966.5|5951.5|5945.2|5930.2|78
1589958000000|2020-05-20 07:00:00|5957.3|5942.3|5940.2|5925.2|5957.3|5942.3|5933|5918|139
1589961600000|2020-05-20 08:00:00|5939.9|5924.9|5942.7|5927.7|5943.2|5928.2|5925|5910|140
1589965200000|2020-05-20 09:00:00|5942.3|5927.3|5946.3|5931.3|5955.4|5940.4|5939.3|5924.3|74
1589968800000|2020-05-20 10:00:00|5947.8|5932.8|5944.3|5929.3|5960.8|5945.8|5935.8|5920.8|72
1589972400000|2020-05-20 11:00:00|5945.4|5930.4|5949.7|5934.7|5953.7|5938.7|5934.8|5919.8|82
1589976000000|2020-05-20 12:00:00|5951|5936|5955.5|5940.5|5968.2|5953.2|5938.6|5923.6|728
1589979600000|2020-05-20 13:00:00|5956.4|5941.4|5922.6|5907.6|5958.2|5943.2|5915.3|5900.3|1166
1589983200000|2020-05-20 14:00:00|5922.7|5907.7|5889.5|5874.5|5953|5938|5867|5852|2501
1589986800000|2020-05-20 15:00:00|5889.6|5874.6|5875.5|5860.5|5905.1|5890.1|5870.8|5855.8|1599
1589990400000|2020-05-20 16:00:00|5875.7|5860.7|5855.3|5840.3|5882.6|5867.6|5849.9|5834.9|1256
1589994000000|2020-05-20 17:00:00|5854.9|5839.9|5857.9|5842.9|5858.8|5843.8|5844.8|5829.8|1080
1589997600000|2020-05-20 18:00:00|5858.4|5843.4|5836.5|5821.5|5858.8|5843.8|5832.3|5817.3|1901
1590022800000|2020-05-21 01:00:00|5837.4|5822.4|5836.5|5821.5|5865.2|5850.2|5825.9|5810.9|478
1590026400000|2020-05-21 02:00:00|5834.2|5819.2|5838.9|5823.9|5842.9|5827.9|5827|5812|69
1590030000000|2020-05-21 03:00:00|5839|5824|5805.5|5790.5|5841.5|5826.5|5801.9|5786.9|203
1590033600000|2020-05-21 04:00:00|5806.1|5791.1|5778.1|5763.1|5806.6|5791.6|5774.2|5759.2|429
1590037200000|2020-05-21 05:00:00|5779.3|5764.3|5777.5|5762.5|5786|5771|5774.3|5759.3|247
1590040800000|2020-05-21 06:00:00|5777.1|5762.1|5804.2|5789.2|5828.7|5813.7|5757.1|5742.1|389
1590044400000|2020-05-21 07:00:00|5804.5|5789.5|5826.2|5811.2|5832.4|5817.4|5789.1|5774.1|59
1590048000000|2020-05-21 08:00:00|5825.6|5810.6|5803|5788|5832|5817|5799.5|5784.5|101
1590051600000|2020-05-21 09:00:00|5802|5787|5793.8|5778.8|5805.2|5790.2|5788|5773|126
1590055200000|2020-05-21 10:00:00|5793.3|5778.3|5801.5|5786.5|5802|5787|5790.9|5775.9|101
1590058800000|2020-05-21 11:00:00|5803.2|5788.2|5806.3|5791.3|5807.7|5792.7|5797.5|5782.5|145
1590062400000|2020-05-21 12:00:00|5805.9|5790.9|5842.5|5827.5|5844.4|5829.4|5805.9|5790.9|1286
1590066000000|2020-05-21 13:00:00|5841.3|5826.3|5870.1|5855.1|5872.6|5857.6|5837.3|5822.3|1933
1590069600000|2020-05-21 14:00:00|5869.8|5854.8|5831.5|5816.5|5883.7|5868.7|5796.9|5781.9|2508
1590073200000|2020-05-21 15:00:00|5836.3|5821.3|5834.2|5819.2|5860|5845|5824.7|5809.7|1719
1590076800000|2020-05-21 16:00:00|5835|5820|5824.4|5809.4|5844.8|5829.8|5820|5805|847
1590080400000|2020-05-21 17:00:00|5824.8|5809.8|5810.8|5795.8|5845.3|5830.3|5801.7|5786.7|1365
1590084000000|2020-05-21 18:00:00|5810|5795|5843.1|5828.1|5843.7|5828.7|5807.1|5792.1|1669
1590109200000|2020-05-22 01:00:00|5842.6|5827.6|5808|5793|5850.3|5829.3|5800.6|5785.2|305
1590112800000|2020-05-22 02:00:00|5806.6|5791.6|5775.6|5760.6|5806.6|5791.6|5773.8|5758.8|320
1590116400000|2020-05-22 03:00:00|5776.4|5761.4|5787.9|5772.9|5788.3|5773.3|5776|5761|49
1590120000000|2020-05-22 04:00:00|5785.2|5770.2|5777.1|5762.1|5787.9|5772.9|5776.7|5761.7|24
1590123600000|2020-05-22 05:00:00|5776.7|5761.7|5784.2|5769.2|5787.6|5772.6|5771|5756|37
1590127200000|2020-05-22 06:00:00|5783.9|5768.9|5792.1|5777.1|5794.2|5779.2|5771.5|5756.5|122
1590130800000|2020-05-22 07:00:00|5791.5|5776.5|5737.9|5722.9|5791.5|5776.5|5734.3|5719.3|599
1590134400000|2020-05-22 08:00:00|5738.1|5723.1|5749|5734|5751.9|5736.9|5734.8|5719.8|127
1590138000000|2020-05-22 09:00:00|5750.3|5735.3|5757.6|5742.6|5764.7|5749.7|5740.2|5725.2|127
1590141600000|2020-05-22 10:00:00|5758|5743|5755.7|5740.7|5762|5747|5745.6|5730.6|77
1590145200000|2020-05-22 11:00:00|5755.3|5740.3|5776.1|5761.1|5779.2|5764.2|5754.5|5739.5|116
1590148800000|2020-05-22 12:00:00|5775|5760|5735|5720|5778.4|5763.4|5729|5714|521
1590152400000|2020-05-22 13:00:00|5734.3|5719.3|5740.8|5725.8|5754.5|5739.5|5732.7|5717.7|701
1590156000000|2020-05-22 14:00:00|5739.7|5724.7|5743.6|5728.6|5753.1|5738.1|5729.3|5714.3|1220
1590159600000|2020-05-22 15:00:00|5743.9|5728.9|5763.6|5748.6|5765.2|5750.2|5743.7|5728.7|1201
1590163200000|2020-05-22 16:00:00|5761.5|5746.5|5767|5752|5771.2|5756.2|5756.5|5741.5|784
1590166800000|2020-05-22 17:00:00|5766.5|5751.5|5779.3|5764.3|5787.3|5772.3|5765.8|5750.8|931
1590170400000|2020-05-22 18:00:00|5779.5|5764.5|5769.9|5754.9|5788.2|5773.2|5767.7|5752.7|834
1590454800000|2020-05-26 01:00:00|5784.3|5769.3|5836.7|5821.7|5859.8|5844.8|5784.3|5762.1|420
1590458400000|2020-05-26 02:00:00|5836.8|5821.8|5834.8|5819.8|5839.7|5824.7|5830.3|5815.3|45
1590462000000|2020-05-26 03:00:00|5833.5|5818.5|5836.8|5821.8|5843|5828|5832.1|5817.1|28
1590465600000|2020-05-26 04:00:00|5839.5|5824.5|5842|5827|5850.5|5835.5|5839.3|5824.3|44
1590469200000|2020-05-26 05:00:00|5841.6|5826.6|5835.5|5820.5|5841.6|5826.6|5834|5819|90
1590472800000|2020-05-26 06:00:00|5835.1|5820.1|5835.6|5820.6|5843|5828|5833.4|5818.4|67
1590476400000|2020-05-26 07:00:00|5835.9|5820.9|5830.6|5815.6|5840|5825|5830.5|5815.5|58
1590480000000|2020-05-26 08:00:00|5832.1|5817.1|5846.8|5831.8|5850.2|5835.2|5832.1|5817.1|270
1590483600000|2020-05-26 09:00:00|5847.5|5832.5|5839|5824|5853|5838|5838.6|5823.6|180
1590487200000|2020-05-26 10:00:00|5839.3|5824.3|5839.1|5824.1|5848.6|5833.6|5837.1|5822.1|70
1590490800000|2020-05-26 11:00:00|5838.7|5823.7|5852.1|5837.1|5852.1|5837.1|5833.7|5818.7|100
1590494400000|2020-05-26 12:00:00|5852.4|5837.4|5923.3|5908.3|5932.6|5917.6|5847.6|5832.6|1960
1590498000000|2020-05-26 13:00:00|5923|5908|5882.1|5867.1|5926.5|5911.5|5871.8|5856.8|1358
1590501600000|2020-05-26 14:00:00|5882.5|5867.5|5866.6|5851.6|5892.1|5877.1|5846.2|5831.2|1669
1590505200000|2020-05-26 15:00:00|5866.5|5851.5|5834.5|5819.5|5879.8|5864.8|5826.1|5811.1|1213
1590508800000|2020-05-26 16:00:00|5835.2|5820.2|5843.5|5828.5|5847.9|5832.9|5817.7|5802.7|1017
1590512400000|2020-05-26 17:00:00|5841.7|5826.7|5838.4|5823.4|5848.3|5833.3|5832.3|5817.3|650
1590516000000|2020-05-26 18:00:00|5838.1|5823.1|5829.9|5814.9|5838.3|5823.3|5817.4|5802.4|831
1590541200000|2020-05-27 01:00:00|5834.9|5819.9|5848.8|5833.8|5859.1|5844.1|5833.8|5818.8|50
1590544800000|2020-05-27 02:00:00|5849.1|5834.1|5854.7|5839.7|5855.2|5840.2|5845.9|5830.9|21
1590548400000|2020-05-27 03:00:00|5855.1|5840.1|5852.9|5837.9|5855.1|5840.1|5849.2|5834.2|10
1590552000000|2020-05-27 04:00:00|5853|5838|5851|5836|5853.4|5838.4|5851|5836|2
1590555600000|2020-05-27 05:00:00|5851.2|5836.2|5841.7|5826.7|5851.2|5836.2|5840.5|5825.5|14
1590559200000|2020-05-27 06:00:00|5840.5|5825.5|5840.7|5825.7|5844.2|5829.2|5818.3|5803.3|131
1590562800000|2020-05-27 07:00:00|5839.8|5824.8|5838.3|5823.3|5850.7|5835.7|5830.3|5815.3|52
1590566400000|2020-05-27 08:00:00|5838|5823|5841.5|5826.5|5841.6|5826.6|5835.1|5820.1|11
1590570000000|2020-05-27 09:00:00|5841.1|5826.1|5844.3|5829.3|5849.6|5834.6|5827.8|5812.8|82
1590573600000|2020-05-27 10:00:00|5845.3|5830.3|5849.4|5834.4|5853.9|5838.9|5845.3|5830.3|48
1590577200000|2020-05-27 11:00:00|5849.1|5834.1|5832.8|5817.8|5853.9|5838.9|5831.3|5816.3|197
1590580800000|2020-05-27 12:00:00|5831.6|5816.6|5801.1|5786.1|5856.9|5841.9|5797.9|5782.9|814
1590584400000|2020-05-27 13:00:00|5800.1|5785.1|5775.6|5760.6|5818.9|5803.9|5769.1|5754.1|1259
1590588000000|2020-05-27 14:00:00|5776.6|5761.6|5791.1|5776.1|5809.1|5794.1|5768.8|5753.8|1718
1590591600000|2020-05-27 15:00:00|5791.3|5776.3|5804.7|5789.7|5807.7|5792.7|5770.8|5755.8|1334
1590595200000|2020-05-27 16:00:00|5806.2|5791.2|5819.3|5804.3|5842.4|5827.4|5800.9|5785.9|1422
1590598800000|2020-05-27 17:00:00|5819.5|5804.5|5815.6|5800.6|5826.9|5811.9|5810.3|5795.3|657
1590602400000|2020-05-27 18:00:00|5814.8|5799.8|5829.4|5814.4|5835.4|5820.4|5814.8|5799.8|767
1590627600000|2020-05-28 01:00:00|5838.8|5823.8|5836.1|5821.1|5845.1|5830.1|5828.4|5813.4|141
1590631200000|2020-05-28 02:00:00|5835.6|5820.6|5814.9|5799.9|5835.6|5820.6|5812.9|5797.9|12
1590634800000|2020-05-28 03:00:00|5814.2|5799.2|5807.2|5792.2|5815.6|5800.6|5801.3|5786.3|24
1590638400000|2020-05-28 04:00:00|5807.6|5792.6|5808.8|5793.8|5819|5804|5806.5|5791.5|17
1590642000000|2020-05-28 05:00:00|5808.3|5793.3|5815.7|5800.7|5817.1|5802.1|5806.7|5791.7|15
1590645600000|2020-05-28 06:00:00|5816.1|5801.1|5809.8|5794.8|5822.1|5807.1|5809.4|5794.4|32
1590649200000|2020-05-28 07:00:00|5810.6|5795.6|5809.4|5794.4|5818.6|5803.6|5807|5792|39
1590652800000|2020-05-28 08:00:00|5810.4|5795.4|5794.2|5779.2|5815.2|5800.2|5791|5776|33
1590656400000|2020-05-28 09:00:00|5794.6|5779.6|5795.9|5780.9|5808.5|5793.5|5792.6|5777.6|62
1590660000000|2020-05-28 10:00:00|5795|5780|5797.8|5782.8|5801.5|5786.5|5792.8|5777.8|33
1590663600000|2020-05-28 11:00:00|5798.3|5783.3|5817.1|5802.1|5817.7|5802.7|5798.3|5783.3|46
1590667200000|2020-05-28 12:00:00|5813.1|5798.1|5815.1|5800.1|5824.1|5809.1|5799.9|5784.9|389
1590670800000|2020-05-28 13:00:00|5814.8|5799.8|5809.3|5794.3|5818.5|5803.5|5784.4|5769.4|679
1590674400000|2020-05-28 14:00:00|5808.3|5793.3|5794.4|5779.4|5815.2|5800.2|5784.1|5769.1|1169
1590678000000|2020-05-28 15:00:00|5794.7|5779.7|5772.2|5757.2|5803.5|5788.5|5770.6|5755.6|1164
1590681600000|2020-05-28 16:00:00|5771.9|5756.9|5761.3|5746.3|5781.5|5766.5|5758.3|5743.3|1141
1590685200000|2020-05-28 17:00:00|5761|5746|5778.9|5763.9|5778.9|5763.9|5759.8|5744.8|674
1590688800000|2020-05-28 18:00:00|5779.1|5764.1|5767.9|5752.9|5781.3|5766.3|5757.4|5742.4|1723
1590714000000|2020-05-29 01:00:00|5756.8|5741.8|5772.9|5757.9|5775.9|5760.9|5753|5738|294
1590717600000|2020-05-29 02:00:00|5771.1|5756.1|5768.9|5753.9|5773.7|5758.7|5762.9|5747.9|53
1590721200000|2020-05-29 03:00:00|5768.5|5753.5|5758.8|5743.8|5773.8|5758.8|5758.8|5743.8|30
1590724800000|2020-05-29 04:00:00|5758.5|5743.5|5754|5739|5758.8|5743.8|5752.8|5737.8|48
1590728400000|2020-05-29 05:00:00|5754.6|5739.6|5760.7|5745.7|5767.6|5752.6|5753.2|5738.2|43
1590732000000|2020-05-29 06:00:00|5761|5746|5751.9|5736.9|5762.5|5747.5|5750.8|5735.8|68
1590735600000|2020-05-29 07:00:00|5751.6|5736.6|5739.6|5724.6|5753.8|5738.8|5739.3|5724.3|251
1590739200000|2020-05-29 08:00:00|5739.3|5724.3|5723.2|5708.2|5741.2|5726.2|5722|5707|706
1590742800000|2020-05-29 09:00:00|5723.3|5708.3|5718.9|5703.9|5732.9|5717.9|5713.6|5698.6|217
1590746400000|2020-05-29 10:00:00|5719.7|5704.7|5721.4|5706.4|5721.4|5706.4|5714.7|5699.7|216
1590750000000|2020-05-29 11:00:00|5721.9|5706.9|5719.8|5704.8|5725.9|5710.9|5717.4|5702.4|147
1590753600000|2020-05-29 12:00:00|5719.5|5704.5|5686|5671|5728.3|5713.3|5685.5|5670.5|1242
1590757200000|2020-05-29 13:00:00|5685.8|5670.8|5693|5678|5698.7|5683.7|5685.5|5670.5|1146
1590760800000|2020-05-29 14:00:00|5694.3|5679.3|5679.7|5664.7|5697.7|5682.7|5660.8|5645.8|2334
1590764400000|2020-05-29 15:00:00|5679.9|5664.9|5685.6|5670.6|5694.7|5679.7|5662.9|5647.9|1072
1590768000000|2020-05-29 16:00:00|5688.1|5673.1|5692.2|5677.2|5696.3|5681.3|5667.6|5652.6|908
1590771600000|2020-05-29 17:00:00|5690.6|5675.6|5708.5|5693.5|5739.2|5724.2|5686.5|5671.5|1185
1590775200000|2020-05-29 18:00:00|5709|5694|5727|5712|5770.5|5755.5|5696.2|5681.2|2518
1590973200000|2020-06-01 01:00:00|5762.2|5747.2|5834.8|5819.8|5834.8|5819.8|5762.1|5747.1|604
1590976800000|2020-06-01 02:00:00|5834.5|5819.5|5826.5|5811.5|5850.9|5835.9|5824|5809|162
1590980400000|2020-06-01 03:00:00|5825.9|5810.9|5818.5|5803.5|5826.2|5811.2|5809.2|5794.2|82
1590984000000|2020-06-01 04:00:00|5817.6|5802.6|5817.7|5802.7|5818.5|5803.5|5810.1|5795.1|24
1590987600000|2020-06-01 05:00:00|5817.9|5802.9|5837.4|5822.4|5840.7|5825.7|5814.6|5799.6|55
1590991200000|2020-06-01 06:00:00|5835.6|5820.6|5837|5822|5841.1|5826.1|5826.7|5811.7|44
1590994800000|2020-06-01 07:00:00|5837.6|5822.6|5857.6|5842.6|5870.5|5855.5|5832.5|5817.5|509
1590998400000|2020-06-01 08:00:00|5857.2|5842.2|5758.4|5743.4|5864.3|5849.3|5754.3|5739.3|754
1591002000000|2020-06-01 09:00:00|5757.9|5742.9|5754.7|5739.7|5760.6|5745.6|5738.9|5723.9|245
1591005600000|2020-06-01 10:00:00|5752.9|5737.9|5739.4|5724.4|5755.4|5740.4|5730.7|5715.7|253
1591009200000|2020-06-01 11:00:00|5738.8|5723.8|5754.6|5739.6|5756.2|5741.2|5738.8|5723.8|143
1591012800000|2020-06-01 12:00:00|5752.8|5737.8|5760.1|5745.1|5767.7|5752.7|5742.4|5727.4|426
1591016400000|2020-06-01 13:00:00|5759.8|5744.8|5858.9|5843.9|5863.1|5848.1|5754.9|5739.9|2466
1591020000000|2020-06-01 14:00:00|5860.8|5845.8|5953|5938|5975|5960|5854.2|5839.2|4036
1591023600000|2020-06-01 15:00:00|5953.5|5938.5|5993.9|5978.9|6003.1|5988.1|5951.1|5936.1|3639
1591027200000|2020-06-01 16:00:00|5992.7|5977.7|5960.6|5945.6|5992.7|5977.7|5958.8|5943.8|2227
1591030800000|2020-06-01 17:00:00|5960.3|5945.3|5941.2|5926.2|5969.1|5954.1|5938.2|5923.2|1685
1591034400000|2020-06-01 18:00:00|5940.6|5925.6|5981.3|5966.3|5981.5|5966.5|5877|5854.6|4176
1591059600000|2020-06-02 01:00:00|5961|5946|5967.5|5952.5|5979.6|5964.6|5952.6|5937.6|275
1591063200000|2020-06-02 02:00:00|5970.2|5955.2|5972|5957|5978.4|5963.4|5968|5953|138
1591066800000|2020-06-02 03:00:00|5971.1|5956.1|5974.8|5959.8|5975|5960|5969.5|5954.5|5
1591070400000|2020-06-02 04:00:00|5975.3|5960.3|5975.6|5960.6|5975.6|5960.6|5970.7|5955.7|11
1591074000000|2020-06-02 05:00:00|5975.9|5960.9|5971.9|5956.9|5980.5|5965.5|5968.8|5953.8|51
1591077600000|2020-06-02 06:00:00|5972.2|5957.2|5976.4|5961.4|5977.9|5962.9|5964.5|5949.5|65
1591081200000|2020-06-02 07:00:00|5975.9|5960.9|5993|5978|5995.1|5980.1|5974.9|5959.9|410
1591084800000|2020-06-02 08:00:00|5993.6|5978.6|6011.5|5996.5|6011.8|5996.8|5991.4|5976.4|506
1591088400000|2020-06-02 09:00:00|6011.8|5996.8|6017.8|6002.8|6018.1|6003.1|6011.6|5996.6|415
1591092000000|2020-06-02 10:00:00|6018.1|6003.1|6018.2|6003.2|6019.2|6004.2|6010.2|5995.2|243
1591095600000|2020-06-02 11:00:00|6017.9|6002.9|6016.2|6001.2|6024.3|6009.3|6012.8|5997.8|590
1591099200000|2020-06-02 12:00:00|6016.5|6001.5|5996.4|5981.4|6052.6|6037.6|5996.3|5981.3|2000
1591102800000|2020-06-02 13:00:00|5997.3|5982.3|6026.4|6011.4|6031.7|6016.7|5983.7|5968.7|2272
1591106400000|2020-06-02 14:00:00|6027.6|6012.6|6050.4|6035.4|6050.4|6035.4|6010.6|5995.6|2564
1591110000000|2020-06-02 15:00:00|6049.4|6034.4|6012.3|5997.3|6051.9|6036.9|6003.8|5988.8|2337
1591113600000|2020-06-02 16:00:00|6012.1|5997.1|6002.4|5987.4|6024|6009|5984|5969|2183
1591117200000|2020-06-02 17:00:00|6001.5|5986.5|6013.9|5998.9|6016.5|6001.5|5999.1|5984.1|1547
1591120800000|2020-06-02 18:00:00|6012.9|5997.9|6013|5998|6017|6002|5999.7|5984.7|1694
1591146000000|2020-06-03 01:00:00|6001.6|5986.6|6000.2|5985.2|6013.5|5998.5|5988.7|5973.7|148
1591149600000|2020-06-03 02:00:00|6001|5986|5998.6|5983.6|6001.7|5986.7|5992|5977|52
1591153200000|2020-06-03 03:00:00|5999.1|5984.1|5995.6|5980.6|6002.3|5987.3|5995.6|5980.6|17
1591156800000|2020-06-03 04:00:00|5994.5|5979.5|5993.3|5978.3|5994.5|5979.5|5986.8|5971.8|59
1591160400000|2020-06-03 05:00:00|5993.6|5978.6|6001.9|5986.9|6001.9|5986.9|5991.3|5976.3|30
1591164000000|2020-06-03 06:00:00|6002.5|5987.5|5994.9|5979.9|6002.9|5987.9|5984.5|5969.5|66
1591167600000|2020-06-03 07:00:00|5994.7|5979.7|6002.4|5987.4|6002.4|5987.4|5990.3|5975.3|34
1591171200000|2020-06-03 08:00:00|6002.2|5987.2|6006.8|5991.8|6008.1|5993.1|5996.7|5981.7|75
1591174800000|2020-06-03 09:00:00|6007|5992|6014.6|5999.6|6018.7|6003.7|6001.2|5986.2|131
1591178400000|2020-06-03 10:00:00|6014.9|5999.9|6015.1|6000.1|6017.5|6002.5|6008.9|5993.9|159
1591182000000|2020-06-03 11:00:00|6015.4|6000.4|6017.1|6002.1|6019.2|6004.2|6003|5988|237
1591185600000|2020-06-03 12:00:00|6016.3|6001.3|6027.9|6012.9|6038.5|6023.5|6014.5|5999.5|875
1591189200000|2020-06-03 13:00:00|6028.2|6013.2|5982|5967|6028.8|6013.8|5976.1|5961.1|1649
1591192800000|2020-06-03 14:00:00|5981.7|5966.7|6005.1|5990.1|6018.2|6003.2|5981.7|5966.7|1285
1591196400000|2020-06-03 15:00:00|6005.7|5990.7|6000.1|5985.1|6017.9|6002.9|5996.3|5981.3|1080
1591200000000|2020-06-03 16:00:00|5999.9|5984.9|5996.2|5981.2|6010.8|5995.8|5986.2|5971.2|977
1591203600000|2020-06-03 17:00:00|5996|5981|6005.9|5990.9|6005.9|5990.9|5978.2|5963.2|1051
1591207200000|2020-06-03 18:00:00|6006.2|5991.2|6015.6|6000.6|6028.3|6013.3|6000.6|5985.6|1146
1591232400000|2020-06-04 01:00:00|5987|5972|5993.6|5978.6|6006.5|5991.5|5987|5972|50
1591236000000|2020-06-04 02:00:00|5991.4|5976.4|5998.1|5983.1|6001.8|5984.1|5987.4|5972.4|66
1591239600000|2020-06-04 03:00:00|6000.1|5985.1|5996.8|5981.8|6021.3|6006.3|5996.8|5981.8|77
1591243200000|2020-06-04 04:00:00|5997.1|5982.1|5994.5|5979.5|6001.7|5986.7|5993.3|5978.3|19
1591246800000|2020-06-04 05:00:00|5994.2|5979.2|6009.1|5994.1|6010.4|5995.4|5993.6|5978.6|23
1591250400000|2020-06-04 06:00:00|6009.4|5994.4|5997.9|5982.9|6016.6|6001.6|5996.2|5981.2|135
1591254000000|2020-06-04 07:00:00|5996.5|5981.5|5992.2|5977.2|6002.3|5987.3|5987.3|5972.3|84
1591257600000|2020-06-04 08:00:00|5991.4|5976.4|6002.9|5987.9|6006.7|5991.7|5991|5976|51
1591261200000|2020-06-04 09:00:00|6001.6|5986.6|5979|5964|6005.2|5990.2|5977|5962|119
1591264800000|2020-06-04 10:00:00|5979.5|5964.5|5985.3|5970.3|5989.6|5974.6|5978.8|5963.8|35
1591268400000|2020-06-04 11:00:00|5985.5|5970.5|5989.3|5974.3|6000.7|5985.7|5985.2|5970.2|191
1591272000000|2020-06-04 12:00:00|5990|5975|5964.2|5949.2|6006.4|5991.4|5944.9|5929.9|1371
1591275600000|2020-06-04 13:00:00|5965.3|5950.3|6004.4|5989.4|6010.8|5995.8|5962.8|5947.8|1188
1591279200000|2020-06-04 14:00:00|6003.9|5988.9|6004.5|5989.5|6015.7|6000.7|5988.3|5973.3|1473
1591282800000|2020-06-04 15:00:00|6005.8|5990.8|6004.1|5989.1|6008.3|5993.3|5986.2|5971.2|1233
1591286400000|2020-06-04 16:00:00|6004.4|5989.4|6000.3|5985.3|6010.4|5995.4|5997.8|5982.8|1086
1591290000000|2020-06-04 17:00:00|6000.8|5985.8|5994.6|5979.6|6000.8|5985.8|5978.6|5963.6|1391
1591293600000|2020-06-04 18:00:00|5994.4|5979.4|5981.4|5966.4|5994.4|5979.4|5977.4|5962.4|1194
1591318800000|2020-06-05 01:00:00|5969.8|5954.8|5994.1|5979.1|5995.9|5980.9|5969.4|5954.4|311
1591322400000|2020-06-05 02:00:00|5992.8|5977.8|6013.2|5998.2|6014.2|5999.2|5991.2|5976.2|80
1591326000000|2020-06-05 03:00:00|6013.5|5998.5|6011.2|5996.2|6019.2|6004.2|6005.8|5990.8|98
1591329600000|2020-06-05 04:00:00|6008.6|5993.6|6004|5989|6009.8|5994.8|6004|5989|9
1591333200000|2020-06-05 05:00:00|6004.3|5989.3|5992.7|5977.7|6010.5|5995.5|5992|5977|103
1591336800000|2020-06-05 06:00:00|5990.7|5975.7|6000|5985|6007.4|5992.4|5985|5970|112
1591340400000|2020-06-05 07:00:00|5999.8|5984.8|6007.6|5992.6|6008.1|5993.1|5996.6|5981.6|38
1591344000000|2020-06-05 08:00:00|6006.8|5991.8|6018.8|6003.8|6023.3|6008.3|6005.7|5990.7|165
1591347600000|2020-06-05 09:00:00|6019.6|6004.6|6027.7|6012.7|6028.9|6013.9|6017.6|6002.6|247
1591351200000|2020-06-05 10:00:00|6027.4|6012.4|6029|6014|6029.9|6014.9|6010|5995|205
1591354800000|2020-06-05 11:00:00|6028.8|6013.8|6030|6015|6032.7|6017.7|6025.7|6010.7|163
1591358400000|2020-06-05 12:00:00|6029.7|6014.7|6037|6022|6051.1|6036.1|6014.1|5999.1|1209
1591362000000|2020-06-05 13:00:00|6036.3|6021.3|6046.2|6031.2|6050.2|6035.2|6027.4|6012.4|1242
1591365600000|2020-06-05 14:00:00|6046.4|6031.4|6061.5|6046.5|6076.4|6061.4|6020.7|6005.7|3258
1591369200000|2020-06-05 15:00:00|6062|6047|6144.2|6129.2|6160.8|6145.8|6058.5|6043.5|4774
1591372800000|2020-06-05 16:00:00|6145.4|6130.4|6158.8|6143.8|6181.4|6166.4|6144|6129|3884
1591376400000|2020-06-05 17:00:00|6159.1|6144.1|6114.4|6099.4|6159.6|6144.6|6111.3|6096.3|3485
1591380000000|2020-06-05 18:00:00|6115.1|6100.1|6154.9|6129.9|6161.6|6146.6|6107.5|6092.5|3213
1591578000000|2020-06-08 01:00:00|6154.6|6139.6|6097.9|6082.9|6162.8|6147.8|6083.9|6068.9|293
1591581600000|2020-06-08 02:00:00|6098.2|6083.2|6079.6|6064.6|6101.4|6084.9|6078.8|6063.8|41
1591585200000|2020-06-08 03:00:00|6078.8|6063.8|6082.8|6067.8|6088|6073|6072.8|6057.8|25
1591588800000|2020-06-08 04:00:00|6082.5|6067.5|6081.7|6066.7|6082.7|6067.7|6078|6063|7
1591592400000|2020-06-08 05:00:00|6081.9|6066.9|6084.2|6069.2|6087|6072|6081.5|6066.5|19
1591596000000|2020-06-08 06:00:00|6083.7|6068.7|6115.4|6100.4|6117.3|6102.3|6080.5|6065.5|102
1591599600000|2020-06-08 07:00:00|6117.8|6102.8|6127|6112|6130.6|6115.6|6111.1|6094|54
1591603200000|2020-06-08 08:00:00|6126.7|6111.7|6132.3|6117.3|6132.9|6117.9|6126.7|6111.7|88
1591606800000|2020-06-08 09:00:00|6132.1|6117.1|6140.2|6125.2|6142.8|6127.8|6130.8|6115.8|95
1591610400000|2020-06-08 10:00:00|6139.9|6124.9|6146.2|6131.2|6150|6135|6133.9|6118.9|104
1591614000000|2020-06-08 11:00:00|6146.5|6131.5|6146.2|6131.2|6163.8|6148.8|6143.9|6128.9|363
1591617600000|2020-06-08 12:00:00|6145.8|6130.8|6112.6|6097.6|6151.2|6136.2|6109.7|6094.7|689
1591621200000|2020-06-08 13:00:00|6112.4|6097.4|6136.5|6121.5|6142.8|6127.8|6098.9|6083.9|1845
1591624800000|2020-06-08 14:00:00|6134|6119|6088.8|6073.8|6137.5|6122.5|6068.2|6053.2|1946
1591628400000|2020-06-08 15:00:00|6091.3|6076.3|6094.4|6079.4|6102.9|6087.9|6083|6068|1463
1591632000000|2020-06-08 16:00:00|6093.4|6078.4|6081.4|6066.4|6106.5|6091.5|6080.9|6065.9|1532
1591635600000|2020-06-08 17:00:00|6081.2|6066.2|6094|6079|6094.2|6079.2|6079.2|6064.2|1495
1591639200000|2020-06-08 18:00:00|6093|6078|6054.4|6039.4|6093|6078|6041.7|6026.7|3113
1591664400000|2020-06-09 01:00:00|6075.2|6060.2|6095.7|6080.7|6096.2|6081.2|6073.4|6058.4|130
1591668000000|2020-06-09 02:00:00|6095.2|6080.2|6092.1|6077.1|6095.2|6080.2|6082.2|6067.2|40
1591671600000|2020-06-09 03:00:00|6089.8|6074.8|6092|6077|6094.1|6079.1|6089.8|6074.8|6
1591675200000|2020-06-09 04:00:00|6092.3|6077.3|6082.7|6067.7|6096.2|6081.2|6079.2|6064.2|47
1591678800000|2020-06-09 05:00:00|6082.9|6067.9|6105.2|6090.2|6108.1|6093.1|6082.9|6067.9|36
1591682400000|2020-06-09 06:00:00|6103.9|6088.9|6093.9|6078.9|6107.8|6092.8|6089.2|6074.2|98
1591686000000|2020-06-09 07:00:00|6093.6|6078.6|6080.3|6065.3|6095.1|6080.1|6050.5|6035.5|213
1591689600000|2020-06-09 08:00:00|6079.8|6064.8|6084.5|6069.5|6086.8|6071.8|6071.3|6056.3|112
1591693200000|2020-06-09 09:00:00|6084.8|6069.8|6062.9|6047.9|6087.5|6072.5|6060.2|6045.2|117
1591696800000|2020-06-09 10:00:00|6061.4|6046.4|6040|6025|6076.2|6061.2|6026.2|6011.2|255
1591700400000|2020-06-09 11:00:00|6039.8|6024.8|6047.2|6032.2|6062.8|6047.8|6039.8|6024.8|158
1591704000000|2020-06-09 12:00:00|6048|6033|5999.6|5984.6|6048|6033|5992|5977|1088
1591707600000|2020-06-09 13:00:00|5999.9|5984.9|6041.4|6026.4|6056.4|6041.4|5999.9|5984.9|1629
1591711200000|2020-06-09 14:00:00|6040.9|6025.9|6010.6|5995.6|6040.9|6025.9|6005.2|5990.2|1755
1591714800000|2020-06-09 15:00:00|6011.1|5996.1|6022.7|6007.7|6027.7|6012.7|6000.8|5985.8|1445
1591718400000|2020-06-09 16:00:00|6023|6008|6017|6002|6034|6019|6008.6|5993.6|1068
1591722000000|2020-06-09 17:00:00|6017.5|6002.5|6020.1|6005.1|6041.1|6026.1|6017.5|6002.5|1548
1591725600000|2020-06-09 18:00:00|6021|6006|6026.6|6011.6|6057.7|6042.7|6018.1|6003.1|3079
1591750800000|2020-06-10 01:00:00|6041.8|6026.8|6035.9|6020.9|6048|6033|6018.3|6003.3|207
1591754400000|2020-06-10 02:00:00|6035|6020|6029.1|6014.1|6036.4|6021.4|6024.2|6009.2|10
1591758000000|2020-06-10 03:00:00|6028.9|6013.9|6022.1|6007.1|6029.1|6014.1|6017|6002|55
1591761600000|2020-06-10 04:00:00|6022.6|6007.6|6022.1|6007.1|6024.1|6009.1|6019.2|6004.2|15
1591765200000|2020-06-10 05:00:00|6022.3|6007.3|6022.4|6007.4|6027.6|6012.6|6010.7|5995.7|23
1591768800000|2020-06-10 06:00:00|6022.1|6007.1|6015.7|6000.7|6022.8|6007.8|6008.2|5993.2|79
1591772400000|2020-06-10 07:00:00|6015.9|6000.9|6027|6012|6034.6|6019.6|6014.2|5999.2|51
1591776000000|2020-06-10 08:00:00|6026.7|6011.7|6022.2|6007.2|6033.1|6018.1|6021.9|6006.9|79
1591779600000|2020-06-10 09:00:00|6022.4|6007.4|6012.9|5997.9|6026.2|6011.2|6011.5|5996.5|68
1591783200000|2020-06-10 10:00:00|6013.1|5998.1|6003.9|5988.9|6013.1|5998.1|6002.1|5987.1|57
1591786800000|2020-06-10 11:00:00|6003.3|5988.3|6020.2|6005.2|6023.8|6008.8|6002.8|5987.8|38
1591790400000|2020-06-10 12:00:00|6020|6005|6017.4|6002.4|6029.1|6014.1|6004.7|5989.7|326
1591794000000|2020-06-10 13:00:00|6018.2|6003.2|6027.5|6012.5|6030.7|6015.7|5989.7|5974.7|768
1591797600000|2020-06-10 14:00:00|6028.4|6013.4|5987.8|5972.8|6034.3|6019.3|5984.4|5969.4|1801
1591801200000|2020-06-10 15:00:00|5987.6|5972.6|5997.4|5982.4|5999.4|5984.4|5976.1|5961.1|1354
1591804800000|2020-06-10 16:00:00|5997.7|5982.7|6002.1|5987.1|6003.1|5988.1|5984.5|5969.5|1126
1591808400000|2020-06-10 17:00:00|6002.3|5987.3|6022.8|6007.8|6024.6|6009.6|5999.5|5984.5|1565
1591812000000|2020-06-10 18:00:00|6023|6008|6049|6034|6053.7|6038.7|6022.5|6007.5|3437
1591837200000|2020-06-11 01:00:00|6043.2|6028.2|6018.3|6003.3|6043.2|6028.2|6014.9|5999.9|211
1591840800000|2020-06-11 02:00:00|6018.1|6003.1|6021.2|6006.2|6031.8|6016.8|6018.1|6003.1|71
1591844400000|2020-06-11 03:00:00|6020.9|6005.9|6014.6|5999.6|6023.7|6008.7|6013.6|5998.6|95
1591848000000|2020-06-11 04:00:00|6010.6|5995.6|6034.6|6019.6|6037.8|6022.8|6006.6|5991.6|43
1591851600000|2020-06-11 05:00:00|6033.1|6018.1|5999.1|5984.1|6033.1|6018.1|5998.6|5983.6|99
1591855200000|2020-06-11 06:00:00|5998.7|5983.7|5991.2|5976.2|6001.8|5986.8|5980.2|5965.2|457
1591858800000|2020-06-11 07:00:00|5990.2|5975.2|5986.7|5971.7|5990.2|5975.2|5976.2|5961.2|250
1591862400000|2020-06-11 08:00:00|5985.8|5970.8|5985.6|5970.6|5994.6|5979.6|5982.6|5967.6|293
1591866000000|2020-06-11 09:00:00|5986.9|5971.9|5982.3|5967.3|5991.1|5976.1|5979.4|5964.4|170
1591869600000|2020-06-11 10:00:00|5982.5|5967.5|5987.6|5972.6|5992.4|5977.4|5979.3|5964.3|79
1591873200000|2020-06-11 11:00:00|5987.8|5972.8|5945.5|5930.5|5998.8|5983.8|5941.6|5926.6|587
1591876800000|2020-06-11 12:00:00|5944.7|5929.7|5955.4|5940.4|5970.4|5955.4|5909.5|5894.5|1282
1591880400000|2020-06-11 13:00:00|5956.5|5941.5|5970.5|5955.5|5971.7|5956.7|5948.5|5933.5|1385
1591884000000|2020-06-11 14:00:00|5970.7|5955.7|5967.5|5952.5|5980.8|5965.8|5954.4|5939.4|2314
1591887600000|2020-06-11 15:00:00|5966.3|5951.3|5975.3|5960.3|6015.9|6000.9|5965.2|5950.2|2041
1591891200000|2020-06-11 16:00:00|5974.9|5959.9|5964.5|5949.5|5986.9|5971.9|5958.1|5943.1|1995
1591894800000|2020-06-11 17:00:00|5965|5950|5951.3|5936.3|5978.5|5963.5|5950|5935|1870
1591898400000|2020-06-11 18:00:00|5952.2|5937.2|5970.4|5955.4|5988.2|5973.2|5950.7|5935.7|2783
1591923600000|2020-06-12 01:00:00|5993.5|5968.5|5959.2|5944.2|5993.5|5972.8|5948.4|5933.4|70
1591927200000|2020-06-12 02:00:00|5958.7|5943.7|5952.5|5937.5|5963.7|5948.7|5950.8|5935.8|27
1591930800000|2020-06-12 03:00:00|5952.8|5937.8|5952.1|5937.1|5954.3|5939.3|5948.5|5933.5|2
1591934400000|2020-06-12 04:00:00|5951.3|5936.3|5953.7|5938.7|5955.2|5940.2|5949.9|5934.9|2
1591938000000|2020-06-12 05:00:00|5953|5938|5937.5|5922.5|5953|5938|5936.8|5921.8|45
1591941600000|2020-06-12 06:00:00|5939.5|5924.5|5928.2|5913.2|5946.7|5931.7|5926.8|5911.8|106
1591945200000|2020-06-12 07:00:00|5928.8|5913.8|5937.9|5922.9|5941.5|5926.5|5925.5|5910.5|34
1591948800000|2020-06-12 08:00:00|5937.7|5922.7|5942.5|5927.5|5946.1|5931.1|5937|5922|105
1591952400000|2020-06-12 09:00:00|5942.2|5927.2|5932.3|5917.3|5947.5|5932.5|5932.3|5917.3|61
1591956000000|2020-06-12 10:00:00|5932.1|5917.1|5941.7|5926.7|5942.5|5927.5|5932.1|5917.1|181
1591959600000|2020-06-12 11:00:00|5942|5927|5938.1|5923.1|5956|5941|5938.1|5923.1|308
1591963200000|2020-06-12 12:00:00|5937.9|5922.9|5946.1|5931.1|5952.4|5937.4|5923.7|5908.7|536
1591966800000|2020-06-12 13:00:00|5946.3|5931.3|5990.7|5975.7|5998.9|5983.9|5945.3|5930.3|934
1591970400000|2020-06-12 14:00:00|5991|5976|5964.4|5949.4|6000.7|5985.7|5958.6|5943.6|1126
1591974000000|2020-06-12 15:00:00|5964.9|5949.9|5977.6|5962.6|5986.9|5971.9|5948.8|5933.8|1052
1591977600000|2020-06-12 16:00:00|5977.8|5962.8|5975.4|5960.4|5988.2|5973.2|5966.2|5951.2|1112
1591981200000|2020-06-12 17:00:00|5976|5961|5955.8|5940.8|5978.6|5963.6|5949.3|5934.3|1349
1591984800000|2020-06-12 18:00:00|5956.1|5941.1|5941.7|5926.7|5963.7|5948.7|5938.2|5923.2|1798
1592182800000|2020-06-15 01:00:00|5932.7|5917.7|5906.2|5891.2|5932.7|5917.7|5900.6|5885.6|204
1592186400000|2020-06-15 02:00:00|5906.5|5891.5|5901.6|5886.6|5909.2|5894.2|5900.4|5885.4|32
1592190000000|2020-06-15 03:00:00|5901.4|5886.4|5899.8|5884.8|5904.1|5889.1|5898.4|5883.4|19
1592193600000|2020-06-15 04:00:00|5899.6|5884.6|5893.1|5878.1|5900.7|5885.7|5892.1|5877.1|32
1592197200000|2020-06-15 05:00:00|5893.3|5878.3|5873.6|5858.6|5894.9|5879.9|5873.5|5858.5|122
1592200800000|2020-06-15 06:00:00|5873.3|5858.3|5866.8|5851.8|5873.3|5858.3|5863.7|5848.7|142
1592204400000|2020-06-15 07:00:00|5867|5852|5875.3|5860.3|5880.4|5865.4|5862.8|5847.8|137
1592208000000|2020-06-15 08:00:00|5874.5|5859.5|5863.5|5848.5|5881.7|5866.7|5862.8|5847.8|128
1592211600000|2020-06-15 09:00:00|5863|5848|5865.5|5850.5|5867.6|5852.6|5860.4|5845.4|56
1592215200000|2020-06-15 10:00:00|5866.3|5851.3|5846.5|5831.5|5866.3|5851.3|5844.7|5829.7|124
1592218800000|2020-06-15 11:00:00|5846.9|5831.9|5841.4|5826.4|5856.6|5841.6|5840.5|5825.5|216
1592222400000|2020-06-15 12:00:00|5841.7|5826.7|5823.4|5808.4|5844.7|5829.7|5817|5802|851
1592226000000|2020-06-15 13:00:00|5821.9|5806.9|5882.7|5867.7|5886.9|5871.9|5821.1|5806.1|1114
1592229600000|2020-06-15 14:00:00|5883.2|5868.2|5879|5864|5914.8|5899.8|5853.3|5838.3|1369
1592233200000|2020-06-15 15:00:00|5878|5863|5858.8|5843.8|5894.1|5879.1|5842.3|5827.3|1082
1592236800000|2020-06-15 16:00:00|5858.3|5843.3|5884.4|5869.4|5898.7|5883.7|5858.3|5843.3|1159
1592240400000|2020-06-15 17:00:00|5883.4|5868.4|5881.9|5866.9|5899.2|5884.2|5874.6|5859.6|839
1592244000000|2020-06-15 18:00:00|5882.5|5867.5|5860.7|5845.7|5905.2|5890.2|5853.4|5838.4|972
1592269200000|2020-06-16 01:00:00|5898.9|5873.9|5915.3|5900.3|5924.1|5909.1|5892.7|5873.9|69
1592272800000|2020-06-16 02:00:00|5916|5901|5926.4|5911.4|5928.7|5913.7|5911|5896|12
1592276400000|2020-06-16 03:00:00|5926|5911|5919.4|5904.4|5927.7|5912.7|5919.4|5904.4|1
1592280000000|2020-06-16 04:00:00|5919.2|5904.2|5911|5896|5919.9|5904.9|5910|5895|5
1592283600000|2020-06-16 05:00:00|5910.5|5895.5|5910.6|5895.6|5911.8|5896.8|5906.6|5891.6|4
1592287200000|2020-06-16 06:00:00|5910.9|5895.9|5902.5|5887.5|5915.1|5900.1|5901.9|5886.9|114
1592290800000|2020-06-16 07:00:00|5903.1|5888.1|5892.4|5877.4|5904.6|5889.6|5888.4|5869.4|34
1592294400000|2020-06-16 08:00:00|5890.6|5875.6|5898|5883|5904.7|5889.7|5889.2|5874.2|23
1592298000000|2020-06-16 09:00:00|5898.3|5883.3|5929.2|5914.2|5929.5|5914.5|5898.3|5883.3|21
1592301600000|2020-06-16 10:00:00|5929.5|5914.5|5942.9|5927.9|5945.2|5930.2|5927.2|5912.2|25
1592305200000|2020-06-16 11:00:00|5943.2|5928.2|5930.6|5915.6|5943.7|5928.7|5930.6|5915.6|110
1592308800000|2020-06-16 12:00:00|5931.9|5916.9|5960.8|5945.8|5965.7|5950.7|5930.2|5915.2|138
1592312400000|2020-06-16 13:00:00|5962.1|5947.1|5916.4|5901.4|5965.1|5950.1|5901.7|5886.7|128
1592316000000|2020-06-16 14:00:00|5917.3|5902.3|5890.1|5875.1|5953|5938|5889.8|5874.8|659
1592319600000|2020-06-16 15:00:00|5889.3|5874.3|5899.3|5884.3|5933|5918|5885.4|5870.4|591
1592323200000|2020-06-16 16:00:00|5899|5884|5900.3|5885.3|5926.1|5911.1|5893.7|5878.7|379
1592326800000|2020-06-16 17:00:00|5899.3|5884.3|5902.2|5887.2|5913.3|5898.3|5898.5|5883.5|368
1592330400000|2020-06-16 18:00:00|5901.7|5886.7|5963.5|5948.5|5964.5|5949.5|5901.7|5886.7|1617
1592355600000|2020-06-17 01:00:00|5948.5|5933.5|5930.6|5915.6|5950.5|5933.5|5920.5|5905.5|65
1592359200000|2020-06-17 02:00:00|5931.1|5916.1|5930|5915|5936.5|5916.1|5922.3|5905.3|12
1592362800000|2020-06-17 03:00:00|5929.8|5914.8|5932.4|5917.4|5939|5918.5|5929.8|5912.2|2
1592366400000|2020-06-17 04:00:00|5931.9|5916.9|5931.8|5916.8|5931.9|5916.9|5931.8|5916.8|0
1592370000000|2020-06-17 05:00:00|5932.2|5917.2|5941.1|5926.1|5942.3|5926.1|5932.2|5915.5|10
1592373600000|2020-06-17 06:00:00|5940.6|5925.6|5959.8|5944.8|5969.2|5954.2|5940.6|5922.7|28
1592377200000|2020-06-17 07:00:00|5960|5945|5962.7|5947.7|5969.9|5954.9|5945.5|5930.5|215
1592380800000|2020-06-17 08:00:00|5962.4|5947.4|5971.8|5956.8|5975.7|5960.7|5961.7|5946.7|88
1592384400000|2020-06-17 09:00:00|5972|5957|5969.3|5954.3|5975.2|5960.2|5960.1|5945.1|70
1592388000000|2020-06-17 10:00:00|5969.6|5954.6|5991.5|5976.5|5994.5|5979.5|5967.9|5952.9|50
1592391600000|2020-06-17 11:00:00|5991.3|5976.3|5975.9|5960.9|5992.7|5977.7|5975.9|5960.9|95
1592395200000|2020-06-17 12:00:00|5976.1|5961.1|5989.2|5974.2|5991.7|5976.7|5970.3|5955.3|208
1592398800000|2020-06-17 13:00:00|5987.8|5972.8|5990.1|5975.1|6008.1|5993.1|5974.8|5959.8|959
1592402400000|2020-06-17 14:00:00|5989.6|5974.6|6010.8|5995.8|6012.7|5997.7|5985.7|5970.7|752
1592406000000|2020-06-17 15:00:00|6008.8|5993.8|6027.9|6012.9|6035.5|6020.5|6008.8|5993.8|590
1592409600000|2020-06-17 16:00:00|6028.9|6013.9|6025.9|6010.9|6029.6|6014.6|6015.4|6000.4|412
1592413200000|2020-06-17 17:00:00|6025.5|6010.5|6048.3|6033.3|6051.3|6036.3|6025|6010|506
1592416800000|2020-06-17 18:00:00|6047.2|6032.2|6054.9|6039.9|6054.9|6039.9|6041.7|6026.7|512
1592442000000|2020-06-18 01:00:00|6053.1|6038.1|6036.1|6021.1|6053.1|6038.1|6019.3|6004.3|79
1592445600000|2020-06-18 02:00:00|6034.3|6019.3|6035.2|6020.2|6041.6|6026.6|6030.4|6015.4|2
1592449200000|2020-06-18 03:00:00|6036.4|6021.4|6043.5|6028.5|6043.5|6028.5|6034.2|6019.2|1
1592452800000|2020-06-18 04:00:00|6043.4|6028.4|6042.4|6027.4|6043.4|6028.4|6040.5|6025.5|0
1592456400000|2020-06-18 05:00:00|6042.9|6027.9|6036.6|6021.6|6043.9|6028.9|6036.6|6021.6|5
1592460000000|2020-06-18 06:00:00|6036.1|6021.1|6042.9|6027.9|6045.7|6030.7|6033.2|6018.2|5
1592463600000|2020-06-18 07:00:00|6042.7|6027.7|6036.1|6021.1|6043.8|6028.8|6025.6|6010.6|14
1592467200000|2020-06-18 08:00:00|6035.6|6020.6|6057.1|6042.1|6066.5|6051.5|6033.9|6018.9|77
1592470800000|2020-06-18 09:00:00|6056.1|6041.1|6065.1|6050.1|6065.1|6050.1|6055.9|6040.9|19
1592474400000|2020-06-18 10:00:00|6064.7|6049.7|6063.3|6048.3|6066.8|6051.8|6061.3|6046.3|33
1592478000000|2020-06-18 11:00:00|6063.4|6048.4|6058|6043|6064.7|6049.7|6055.1|6040.1|45
1592481600000|2020-06-18 12:00:00|6058.5|6043.5|6041.9|6026.9|6060.2|6045.2|6026.9|6011.9|235
1592485200000|2020-06-18 13:00:00|6039.9|6024.9|6062.4|6047.4|6078.4|6063.4|6037.7|6022.7|854
1592488800000|2020-06-18 14:00:00|6061.4|6046.4|6059|6044|6071.1|6056.1|6048.3|6033.3|528
1592492400000|2020-06-18 15:00:00|6062.5|6047.5|6045.2|6030.2|6068.6|6053.6|6039.8|6024.8|473
1592496000000|2020-06-18 16:00:00|6045.8|6030.8|6026.2|6011.2|6045.8|6030.8|6017.4|6002.4|523
1592499600000|2020-06-18 17:00:00|6025.8|6010.8|6012.9|5997.9|6033.4|6018.4|6012.9|5997.9|832
1592503200000|2020-06-18 18:00:00|6012.5|5997.5|5993.9|5978.9|6021.3|6006.3|5990.4|5975.4|439
1592528400000|2020-06-19 01:00:00|5996.9|5981.9|6020.3|6005.3|6028.8|6013.8|5996.9|5981.9|34
1592532000000|2020-06-19 02:00:00|6020.1|6005.1|6030.2|6015.2|6031.6|6016.6|6014.5|5999.5|21
1592535600000|2020-06-19 03:00:00|6030.5|6015.5|6032|6017|6035.5|6020.5|6030.5|6015.5|7
1592539200000|2020-06-19 04:00:00|6031.9|6016.9|6031.3|6016.3|6032.1|6017.1|6029.9|6014.9|72
1592542800000|2020-06-19 05:00:00|6032.3|6017.3|6041.9|6026.9|6042.4|6027.4|6029.3|6014.3|76
1592546400000|2020-06-19 06:00:00|6041.5|6026.5|6056.5|6041.5|6056.5|6041.5|6037.9|6022.9|14
1592550000000|2020-06-19 07:00:00|6056.1|6041.1|6053.8|6038.8|6059.3|6044.3|6048.8|6033.8|187
1592553600000|2020-06-19 08:00:00|6053.3|6038.3|6034.5|6019.5|6053.3|6038.3|6034.5|6019.5|46
1592557200000|2020-06-19 09:00:00|6035|6020|6041.8|6026.8|6050|6035|6030.8|6015.8|187
1592560800000|2020-06-19 10:00:00|6041.3|6026.3|6029.2|6014.2|6041.3|6026.3|6021.1|6006.1|36
1592564400000|2020-06-19 11:00:00|6028.7|6013.7|6048.7|6033.7|6056.7|6041.7|6023.2|6008.2|40
1592568000000|2020-06-19 12:00:00|6050.7|6035.7|6058.7|6043.7|6063.2|6048.2|6036.2|6021.2|114
1592571600000|2020-06-19 13:00:00|6060|6045|6035.2|6020.2|6072.6|6057.6|6030.4|6015.4|308
1592575200000|2020-06-19 14:00:00|6035.3|6020.3|6050.9|6035.9|6054.2|6039.2|6019|6004|274
1592578800000|2020-06-19 15:00:00|6051|6036|6071.4|6056.4|6071.9|6056.9|6049.6|6034.6|194
1592582400000|2020-06-19 16:00:00|6070.4|6055.4|6061.4|6046.4|6080.5|6065.5|6037.4|6022.4|210
1592586000000|2020-06-19 17:00:00|6061.9|6046.9|6045|6030|6068.9|6053.9|6043.5|6028.5|166
1592589600000|2020-06-19 18:00:00|6045.3|6030.3|6045.2|6030.2|6060.7|6045.7|6037.9|6022.9|402
1592787600000|2020-06-22 01:00:00|6057|6019.5|6026.9|6011.9|6057|6027.9|6026.4|6011.4|18
1592791200000|2020-06-22 02:00:00|6026.6|6011.6|6020.1|6005.1|6036.7|6017.9|6016.9|6001.1|6
1592794800000|2020-06-22 03:00:00|6020|6005|6019.6|6004.6|6021.8|6006.8|6018.9|6003.9|0
1592798400000|2020-06-22 04:00:00|6020.5|6005.5|6022.6|6007.6|6030.8|6013.2|6020.1|6005.1|2
1592802000000|2020-06-22 05:00:00|6022.5|6007.5|6020.1|6005.1|6023.4|6008.4|6019.1|6004.1|3
1592805600000|2020-06-22 06:00:00|6020.3|6005.3|6024.1|6009.1|6027|6012|6017.7|6002.7|32
1592809200000|2020-06-22 07:00:00|6024.3|6009.3|6022.8|6007.8|6025.6|6010.6|6015.5|6000.5|38
1592812800000|2020-06-22 08:00:00|6022|6007|6022.6|6007.6|6026.2|6008|6014.3|5997|16
1592816400000|2020-06-22 09:00:00|6020.9|6005.9|6018.5|6003.5|6028.6|6013.6|6014.9|5999.9|10
1592820000000|2020-06-22 10:00:00|6018|6003|6027.4|6012.4|6028.5|6013.5|6014.3|5999.3|19
1592823600000|2020-06-22 11:00:00|6027.3|6012.3|6034.5|6019.5|6037.5|6022.5|6021.1|6006.1|49
1592827200000|2020-06-22 12:00:00|6035.5|6020.5|5986.2|5971.2|6035.5|6020.5|5977.5|5962.5|121
1592830800000|2020-06-22 13:00:00|5985.8|5970.8|6012.9|5997.9|6027.9|6012.9|5985.3|5970.3|325
1592834400000|2020-06-22 14:00:00|6012.6|5997.6|5991.2|5976.2|6039.9|6024.9|5990.7|5975.7|640
1592838000000|2020-06-22 15:00:00|5991.1|5976.1|6017.3|6002.3|6029.8|6014.8|5984.7|5969.7|423
1592841600000|2020-06-22 16:00:00|6017|6002|6013.3|5998.3|6039.6|6024.6|6008.4|5993.4|478
1592845200000|2020-06-22 17:00:00|6013|5998|6066.9|6051.9|6070.7|6055.7|6011.3|5996.3|685
1592848800000|2020-06-22 18:00:00|6066.5|6051.5|6068.3|6053.3|6070.9|6055.9|6050.9|6035.9|452
1592874000000|2020-06-23 01:00:00|6059.4|6044.4|5956.7|5931.7|6075.6|6052.1|5942.7|5921.2|127
1592877600000|2020-06-23 02:00:00|5957.5|5932.5|6056.5|6019|6058|6032.8|5949.8|5921.9|77
1592881200000|2020-06-23 03:00:00|6055.6|6018.1|6053.4|6038.4|6061.2|6042.6|6044.6|6015.5|0
1592884800000|2020-06-23 04:00:00|6053.8|6038.8|6052.5|6027.5|6056|6038.8|6045.2|6022.4|1
1592888400000|2020-06-23 05:00:00|6047|6032|6033.6|6008.6|6061.4|6034.3|6020|6005|6
1592892000000|2020-06-23 06:00:00|6033.5|6008.5|6031.3|6006.3|6033.5|6010.9|6015.7|6000.3|113
1592895600000|2020-06-23 07:00:00|6033.2|6008.2|6034.3|6019.3|6037.9|6022.9|6024.3|6004.4|94
1592899200000|2020-06-23 08:00:00|6034.4|6019.4|6035.6|6020.6|6050.3|6034.8|6031.2|6016.2|15
1592902800000|2020-06-23 09:00:00|6035.7|6020.7|6037.5|6022.5|6045.8|6027.6|6024|6009|10
1592906400000|2020-06-23 10:00:00|6037.8|6022.8|6038.3|6023.3|6052.7|6033.3|6034.4|6016.6|62
1592910000000|2020-06-23 11:00:00|6038.4|6023.4|6057.5|6042.5|6057.5|6042.5|6024.6|6009.6|56
1592913600000|2020-06-23 12:00:00|6057.9|6042.9|6054.2|6039.2|6063.4|6044.8|6037.8|6017.8|71
1592917200000|2020-06-23 13:00:00|6054.3|6039.3|6042.1|6027.1|6056|6039.7|6015.9|6000.9|220
1592920800000|2020-06-23 14:00:00|6041.8|6026.8|6052.1|6037.1|6053.6|6038.6|6035.6|6020.6|323
1592924400000|2020-06-23 15:00:00|6051.9|6036.9|6039.2|6024.2|6055.2|6040.2|6026.6|6011.6|474
1592928000000|2020-06-23 16:00:00|6039.1|6024.1|6014|5999|6047.5|6032.5|6013.9|5998.9|279
1592931600000|2020-06-23 17:00:00|6014.5|5999.5|6030.6|6015.6|6038.2|6023.2|6014.4|5999.4|385
1592935200000|2020-06-23 18:00:00|6030.2|6015.2|6029.7|6014.7|6042.2|6027.2|6016|5996.1|321
1592960400000|2020-06-24 01:00:00|6039.2|6001.7|6041.2|6003.7|6052.5|6015|6039.2|6001.7|0
1592964000000|2020-06-24 02:00:00|6041.1|6003.6|6042.1|6004.6|6046.4|6008.9|6034.3|5996.8|0
1592967600000|2020-06-24 03:00:00|6042.5|6005|6040.9|6003.4|6049.2|6011.7|6040.6|6003.1|0
1592971200000|2020-06-24 04:00:00|6042.4|6004.9|6046.6|6009.1|6046.6|6009.1|6042.4|6004.9|0
1592974800000|2020-06-24 05:00:00|6046.5|6009|6045.2|6007.7|6046.5|6009|6044.7|6007.2|0
1592978400000|2020-06-24 06:00:00|6041.8|6004.3|6032.8|5995.3|6043.8|6006.3|6023.7|5986.2|0
1592982000000|2020-06-24 07:00:00|6033.3|5995.8|6019.7|5982.2|6042.6|6005.1|6015.2|5977.7|0
1592985600000|2020-06-24 08:00:00|6020.2|5982.7|6035.6|5998.1|6044.2|6006.7|6002.5|5965|0
1592989200000|2020-06-24 09:00:00|6035.7|5998.2|6046.7|6009.2|6052.1|6014.6|6032.8|5995.3|15
1592992800000|2020-06-24 10:00:00|6046.6|6009.1|6038.6|6001.1|6046.7|6009.2|6030|5992.5|0
1592996400000|2020-06-24 11:00:00|6036.1|5998.6|6034|5996.5|6051|6016.6|6032|5994.5|25
1593000000000|2020-06-24 12:00:00|6034.3|5996.8|6033.9|5996.4|6034.9|5997.4|6016.3|5978.8|0
1593003600000|2020-06-24 13:00:00|6032.6|5995.1|6023.6|5986.1|6049.7|6012.2|6023.1|5985.6|1
1593007200000|2020-06-24 14:00:00|6023.3|5985.8|6035.2|5997.7|6085.1|6047.6|6014.1|5976.6|2
1593010800000|2020-06-24 15:00:00|6034.3|5996.8|5993.8|5956.3|6040.4|6002.9|5980.9|5943.4|0
1593014400000|2020-06-24 16:00:00|5993.7|5956.2|6000.4|5962.9|6018.9|5981.7|5990.8|5953.3|6
1593018000000|2020-06-24 17:00:00|6000.7|5963.2|5986|5948.5|6003.3|5965.8|5984.4|5946.9|0
1593021600000|2020-06-24 18:00:00|5986.5|5949|5996.9|5959.4|6003.9|5966.4|5981|5943.5|0
1593046800000|2020-06-25 01:00:00|5999.6|5962.1|5985.2|5947.7|6002.8|5965.3|5981.7|5944.2|0
1593050400000|2020-06-25 02:00:00|5984.5|5947|5985.5|5948|5989.1|5951.6|5980.2|5942.7|0
1593054000000|2020-06-25 03:00:00|5985.4|5947.9|5976.4|5938.9|5990.9|5953.4|5963|5925.5|0
1593057600000|2020-06-25 04:00:00|5978.4|5940.9|5973.2|5935.7|5980.3|5942.8|5965.8|5928.3|0
1593061200000|2020-06-25 05:00:00|5975.2|5937.7|5972.6|5935.1|5979.1|5941.6|5969.1|5931.6|0
1593064800000|2020-06-25 06:00:00|5972.8|5935.3|5967.4|5929.9|5988.5|5951|5963.4|5925.9|0
1593068400000|2020-06-25 07:00:00|5967|5929.5|5956.8|5919.3|5969.4|5931.9|5949.3|5911.8|0
1593072000000|2020-06-25 08:00:00|5957.2|5919.7|5971.5|5934|5972.5|5935|5955.3|5917.8|0
1593075600000|2020-06-25 09:00:00|5972.5|5935|5969.4|5931.9|5979|5941.5|5967.3|5929.8|0
1593079200000|2020-06-25 10:00:00|5969.6|5932.1|5979.2|5941.7|5980.7|5943.2|5965.8|5928.3|0
1593082800000|2020-06-25 11:00:00|5978.2|5940.7|5964.5|5927|5982.2|5944.7|5964.1|5926.6|0
1593086400000|2020-06-25 12:00:00|5964.1|5926.6|5975.9|5938.4|5987.4|5949.9|5954.1|5916.6|0
1593090000000|2020-06-25 13:00:00|5976|5938.5|5970.8|5933.3|6024.8|5987.3|5950.8|5913.3|0
1593093600000|2020-06-25 14:00:00|5970.6|5933.1|5987.3|5962.3|6004.2|5966.7|5961.4|5923.9|5
1593097200000|2020-06-25 15:00:00|5985.9|5960.9|6000.7|5963.2|6030.1|5992.6|5970.6|5953.3|1
1593100800000|2020-06-25 16:00:00|5998.9|5961.4|6028.8|5991.3|6032.5|5995|5998.9|5961.4|0
1593104400000|2020-06-25 17:00:00|6029.2|5991.7|6042.2|6004.7|6048|6010.5|6024.6|5987.1|0
1593108000000|2020-06-25 18:00:00|6042.5|6005|6013.3|5975.8|6045.3|6007.8|6007.2|5969.7|0
1593133200000|2020-06-26 01:00:00|6017.3|5979.8|6006.7|5969.2|6017.3|5979.8|5984.9|5947.4|0
1593136800000|2020-06-26 02:00:00|6006.6|5969.1|6006.6|5969.1|6007.6|5970.1|6006.1|5968.6|0
1593140400000|2020-06-26 03:00:00|6006.5|5969|6001.9|5964.4|6006.5|5969|6000.5|5963|0
1593144000000|2020-06-26 04:00:00|6001.1|5963.6|6004.8|5967.3|6006.4|5968.9|6000.9|5963.4|0
1593147600000|2020-06-26 05:00:00|6004.7|5967.2|6012.2|5974.7|6013.2|5975.7|6004.2|5966.7|0
1593151200000|2020-06-26 06:00:00|6012.1|5974.6|6009.1|5971.6|6014.6|5977.1|6000.2|5962.7|0
1593154800000|2020-06-26 07:00:00|6009.2|5971.7|6010.8|5973.3|6014.9|5977.4|5993.5|5956|0
1593158400000|2020-06-26 08:00:00|6008.8|5971.3|6001.3|5963.8|6008.8|5971.3|5996.7|5959.2|0
1593162000000|2020-06-26 09:00:00|6002.5|5965|6001.7|5964.2|6006.5|5969|5991.8|5954.3|0
1593165600000|2020-06-26 10:00:00|6002.2|5964.7|5998.2|5960.7|6005.1|5967.6|5984.2|5946.7|0
1593169200000|2020-06-26 11:00:00|5998.1|5960.6|6035.4|5997.9|6039.4|6001.9|5991.5|5954|0
1593172800000|2020-06-26 12:00:00|6035.3|5997.8|6017.3|5979.8|6039.3|6001.8|6003.6|5966.1|0
1593176400000|2020-06-26 13:00:00|6017.4|5979.9|5996.9|5971.9|6035.7|5998.2|5989.1|5952.3|0
1593180000000|2020-06-26 14:00:00|5996.8|5971.8|5991.4|5953.9|6033.1|5995.6|5977|5948.5|11
1593183600000|2020-06-26 15:00:00|5991|5953.5|6011|5973.5|6024.9|5987.4|5988.3|5950.8|30
1593187200000|2020-06-26 16:00:00|6009.8|5972.3|5992.5|5955|6014.6|5977.1|5989|5951.5|58
1593190800000|2020-06-26 17:00:00|5992.6|5955.1|5991.9|5954.4|5999.8|5962.3|5960.2|5935.3|4
1593194400000|2020-06-26 18:00:00|5992.3|5954.8|5987.7|5950.2|6005.7|5968.2|5984.1|5946.6|0
1593392400000|2020-06-29 01:00:00|5951.7|5936.7|5971.7|5934.2|5992.2|5956.1|5947.7|5931.7|36
1593396000000|2020-06-29 02:00:00|5971.9|5934.4|5978.2|5940.7|5979.1|5941.6|5971.9|5934.4|0
1593399600000|2020-06-29 03:00:00|5977.7|5940.2|5961.2|5923.7|5977.7|5940.2|5957.2|5919.7|0
1593403200000|2020-06-29 04:00:00|5961|5923.5|5965.2|5927.7|5973.2|5935.7|5959.8|5922.3|0
1593406800000|2020-06-29 05:00:00|5965.4|5927.9|5961.2|5923.7|5970.2|5932.7|5961.2|5923.7|0
1593410400000|2020-06-29 06:00:00|5962.7|5925.2|5955.8|5918.3|5969.2|5931.7|5951.5|5914|0
1593414000000|2020-06-29 07:00:00|5956.3|5918.8|5941.5|5904|5956.5|5919|5937.5|5900|0
1593417600000|2020-06-29 08:00:00|5940|5902.5|5943.6|5906.1|5944.5|5907|5939.1|5901.6|0
1593421200000|2020-06-29 09:00:00|5943.5|5906|5949.1|5911.6|5959.6|5922.1|5943.1|5905.6|0
1593424800000|2020-06-29 10:00:00|5949|5911.5|5938.6|5901.1|5949|5911.5|5929.2|5891.7|0
1593428400000|2020-06-29 11:00:00|5938.7|5901.2|5941.7|5904.2|5944.2|5906.7|5918.7|5881.2|0
1593432000000|2020-06-29 12:00:00|5941.5|5904|5935.6|5898.1|5951.1|5913.6|5921.7|5884.2|3
1593435600000|2020-06-29 13:00:00|5938.6|5901.1|5934|5896.5|5965.5|5928|5926.5|5889|3
1593439200000|2020-06-29 14:00:00|5934.3|5896.8|5901.5|5864|5936.5|5899|5896.7|5859.2|0
1593442800000|2020-06-29 15:00:00|5901|5863.5|5952|5914.5|5953.1|5915.6|5897|5859.5|26
1593446400000|2020-06-29 16:00:00|5952.1|5914.6|5968|5930.5|5984.5|5947|5946|5908.5|0
1593450000000|2020-06-29 17:00:00|5967.9|5930.4|5975.5|5938|5985.5|5948|5965.5|5928|0
1593453600000|2020-06-29 18:00:00|5975|5937.5|5985.5|5948|5986.5|5951|5966|5930|2
1593478800000|2020-06-30 01:00:00|5981.7|5944.2|5968.1|5930.6|5981.7|5944.2|5967.6|5930.1|0
1593482400000|2020-06-30 02:00:00|5968.2|5930.7|5981.1|5943.6|5981.6|5944.1|5968.2|5930.7|0
1593486000000|2020-06-30 03:00:00|5981.2|5943.7|5974.6|5937.1|5981.6|5944.1|5974.6|5937.1|0
1593489600000|2020-06-30 04:00:00|5974.7|5937.2|5974.7|5937.2|5974.7|5937.2|5974.7|5937.2|0
1593493200000|2020-06-30 05:00:00|5974.6|5937.1|5972.7|5935.2|5974.6|5937.1|5965.7|5928.2|0
1593496800000|2020-06-30 06:00:00|5973.2|5935.7|5960.2|5922.7|5973.2|5935.7|5957.3|5919.8|0
1593500400000|2020-06-30 07:00:00|5961.2|5923.7|5965.7|5928.2|5968.7|5931.2|5955.2|5917.7|0
1593504000000|2020-06-30 08:00:00|5965.2|5927.7|5968.7|5931.2|5968.7|5931.2|5960.7|5923.2|0
1593507600000|2020-06-30 09:00:00|5968.3|5930.8|5969.3|5931.8|5976.2|5938.7|5967.2|5929.7|0
1593511200000|2020-06-30 10:00:00|5969.1|5931.6|5954.3|5916.8|5972.3|5934.8|5951.3|5913.8|0
1593514800000|2020-06-30 11:00:00|5954.2|5916.7|5990.7|5953.2|5998.3|5960.8|5953.8|5916.3|0
1593518400000|2020-06-30 12:00:00|5990.3|5952.8|5990.8|5953.3|6006.3|5968.8|5990.3|5952.8|0
1593522000000|2020-06-30 13:00:00|5990.9|5953.4|5973.3|5935.8|6003.8|5966.3|5965.3|5927.8|0
1593525600000|2020-06-30 14:00:00|5972.8|5935.3|5990.8|5953.3|5992.8|5955.3|5947.8|5910.3|0
1593529200000|2020-06-30 15:00:00|5992.8|5955.3|5978.9|5941.4|5993.4|5955.9|5966.4|5928.9|0
1593532800000|2020-06-30 16:00:00|5979.9|5942.4|6088.4|6050.9|6104.4|6066.9|5970.4|5932.9|0
1593536400000|2020-06-30 17:00:00|6088.9|6051.4|6096.4|6058.9|6103.4|6065.9|6079.4|6041.9|0
1593540000000|2020-06-30 18:00:00|6096.9|6059.4|6112.4|6074.9|6113.9|6076.4|6069.8|6032.3|0
1593565200000|2020-07-01 01:00:00|6126.9|6089.4|6146.4|6108.9|6165.9|6128.4|6119.4|6081.9|0
1593568800000|2020-07-01 02:00:00|6146.9|6109.4|6156.3|6118.8|6162.4|6124.9|6146.9|6109.4|0
1593572400000|2020-07-01 03:00:00|6157.3|6119.8|6152.3|6114.8|6157.3|6119.8|6149.3|6111.8|0
1593576000000|2020-07-01 04:00:00|6154.8|6117.3|6167.7|6130.2|6171.3|6133.8|6153.8|6116.3|0
1593579600000|2020-07-01 05:00:00|6167.2|6129.7|6175.2|6137.7|6175.2|6137.7|6153.7|6116.2|0
1593583200000|2020-07-01 06:00:00|6175.1|6137.6|6161.6|6124.1|6175.1|6137.6|6161.6|6124.1|0
1593586800000|2020-07-01 07:00:00|6161.8|6124.3|6155.6|6118.1|6164.6|6127.1|6147.1|6109.6|0
1593590400000|2020-07-01 08:00:00|6155.1|6117.6|6181|6143.5|6198.5|6161|6154.1|6116.6|0
1593594000000|2020-07-01 09:00:00|6181.1|6143.6|6185|6147.5|6193|6155.5|6178|6140.5|0
1593597600000|2020-07-01 10:00:00|6184.7|6147.2|6184|6146.5|6194.5|6157|6177.5|6140|0
1593601200000|2020-07-01 11:00:00|6184.1|6146.6|6156.3|6118.8|6192.4|6154.9|6156.3|6118.8|0
1593604800000|2020-07-01 12:00:00|6156.2|6118.7|6148.3|6110.8|6158.3|6120.8|6143.8|6106.3|0
1593608400000|2020-07-01 13:00:00|6148.8|6111.3|6232.8|6195.3|6234.8|6197.3|6148.8|6111.3|0
1593612000000|2020-07-01 14:00:00|6232.9|6195.4|6269.8|6232.3|6271.2|6233.7|6218.3|6180.8|0
1593615600000|2020-07-01 15:00:00|6269.3|6231.8|6265.8|6228.3|6281.8|6244.3|6245.8|6208.3|0
1593619200000|2020-07-01 16:00:00|6265.3|6227.8|6291.4|6253.9|6293.9|6256.4|6265.3|6227.8|0
1593622800000|2020-07-01 17:00:00|6291.3|6253.8|6281.9|6244.4|6291.3|6253.8|6260.4|6222.9|0
1593626400000|2020-07-01 18:00:00|6282|6244.5|6278.9|6241.4|6293.9|6256.4|6276.9|6239.4|0
1593651600000|2020-07-02 01:00:00|6277.5|6240|6290|6252.5|6294|6256.5|6271|6233.5|0
1593655200000|2020-07-02 02:00:00|6288|6250.5|6276.6|6239.1|6290.4|6252.9|6275.1|6237.6|0
1593658800000|2020-07-02 03:00:00|6277.1|6239.6|6273.6|6236.1|6277.1|6239.6|6263.4|6225.9|0
1593662400000|2020-07-02 04:00:00|6273.1|6235.6|6266.7|6229.2|6273.1|6235.6|6266.3|6228.8|0
1593666000000|2020-07-02 05:00:00|6269.7|6232.2|6259.6|6222.1|6273.1|6235.6|6258.2|6220.7|0
1593669600000|2020-07-02 06:00:00|6260.6|6223.1|6266.7|6229.2|6271.1|6233.6|6258.6|6221.1|0
1593673200000|2020-07-02 07:00:00|6265.8|6228.3|6284.1|6246.6|6285.6|6248.1|6264.9|6227.4|0
1593676800000|2020-07-02 08:00:00|6284|6246.5|6285.2|6247.7|6290.2|6252.7|6278.7|6241.2|0
1593680400000|2020-07-02 09:00:00|6285.3|6247.8|6286.2|6248.7|6290.2|6252.7|6278.2|6240.7|0
1593684000000|2020-07-02 10:00:00|6286.7|6249.2|6288.2|6250.7|6289.7|6252.2|6279.2|6241.7|0
1593687600000|2020-07-02 11:00:00|6287.7|6250.2|6288.7|6251.2|6304.2|6266.7|6286.2|6248.7|0
1593691200000|2020-07-02 12:00:00|6288.8|6251.3|6299.7|6262.2|6310.2|6272.7|6286.2|6248.7|0
1593694800000|2020-07-02 13:00:00|6298.2|6260.7|6288.8|6251.3|6301.3|6263.8|6268|6230.5|0
1593698400000|2020-07-02 14:00:00|6289.3|6251.8|6267.8|6230.3|6300.3|6262.8|6246|6208.5|0
1593702000000|2020-07-02 15:00:00|6266.8|6229.3|6297.8|6260.3|6299.2|6261.7|6253|6215.5|0
1593705600000|2020-07-02 16:00:00|6296.8|6259.3|6295.8|6258.3|6308.3|6270.8|6288.3|6250.8|0
1593709200000|2020-07-02 17:00:00|6297.3|6259.8|6306.3|6268.8|6312.8|6275.3|6293.3|6255.8|0
1593712800000|2020-07-02 18:00:00|6306.2|6268.7|6310.9|6273.4|6313.4|6275.9|6304.3|6266.8|0
1593738000000|2020-07-03 01:00:00|6311.5|6274|6311.5|6274|6311.5|6274|6311.5|6274|0
1593997200000|2020-07-06 01:00:00|6321.5|6284|6278.4|6240.9|6328.9|6291.4|6260.9|6223.4|0
1594000800000|2020-07-06 02:00:00|6278.9|6241.4|6294.4|6256.9|6294.4|6256.9|6270.9|6233.4|0
1594004400000|2020-07-06 03:00:00|6293.9|6256.4|6293.4|6255.9|6298.4|6260.9|6292.9|6255.4|0
1594008000000|2020-07-06 04:00:00|6293.5|6256|6292|6254.5|6293.5|6256|6290.5|6253|0
1594011600000|2020-07-06 05:00:00|6289.5|6252|6293.5|6256|6293.5|6256|6284.5|6247|0
1594015200000|2020-07-06 06:00:00|6293|6255.5|6300|6262.5|6301|6263.5|6286.5|6249|0
1594018800000|2020-07-06 07:00:00|6299.5|6262|6296.5|6259|6302|6264.5|6283.5|6246|0
1594022400000|2020-07-06 08:00:00|6295.5|6258|6303|6265.5|6306.5|6269|6287.5|6250|0
1594026000000|2020-07-06 09:00:00|6302.9|6265.4|6309.6|6272.1|6312.2|6274.7|6295.5|6258|0
1594029600000|2020-07-06 10:00:00|6311.1|6273.6|6312.6|6275.1|6316.6|6279.1|6305.6|6268.1|0
1594033200000|2020-07-06 11:00:00|6313.1|6275.6|6326.6|6289.1|6327|6289.5|6313.1|6275.6|0
1594036800000|2020-07-06 12:00:00|6326.1|6288.6|6348.1|6310.6|6356.6|6319.1|6312.1|6274.6|0
1594040400000|2020-07-06 13:00:00|6347.6|6310.1|6353.6|6316.1|6357.6|6320.1|6338.7|6301.2|0
1594044000000|2020-07-06 14:00:00|6353.1|6315.6|6376.2|6338.7|6382.1|6344.6|6353.1|6315.6|0
1594047600000|2020-07-06 15:00:00|6377.2|6339.7|6371.7|6334.2|6387.2|6349.7|6371.2|6333.7|0
1594051200000|2020-07-06 16:00:00|6371.2|6333.7|6348.7|6311.2|6374.7|6337.2|6347.2|6309.7|0
1594054800000|2020-07-06 17:00:00|6349.2|6311.7|6340.2|6302.7|6359.2|6321.7|6338.2|6300.7|0
1594058400000|2020-07-06 18:00:00|6339.2|6301.7|6319.5|6282|6348.2|6310.7|6317.5|6280|0
1594083600000|2020-07-07 01:00:00|6317.6|6280.1|6306.9|6269.4|6331.4|6293.9|6298.4|6260.9|0
1594087200000|2020-07-07 02:00:00|6304.4|6266.9|6311.9|6274.4|6321.4|6283.9|6302.9|6265.4|0
1594090800000|2020-07-07 03:00:00|6312.4|6274.9|6325.4|6287.9|6327.4|6289.9|6312.4|6274.9|0
1594094400000|2020-07-07 04:00:00|6327.4|6289.9|6323.4|6285.9|6328.4|6290.9|6322.4|6284.9|0
1594098000000|2020-07-07 05:00:00|6322.9|6285.4|6303|6265.5|6325.4|6287.9|6300.5|6263|0
1594101600000|2020-07-07 06:00:00|6305|6267.5|6298|6260.5|6306|6268.5|6283|6245.5|0
1594105200000|2020-07-07 07:00:00|6297|6259.5|6299|6261.5|6303.5|6266|6294.5|6257|0
1594108800000|2020-07-07 08:00:00|6300.5|6263|6302|6264.5|6306|6268.5|6295.5|6258|0
1594112400000|2020-07-07 09:00:00|6301|6263.5|6296|6258.5|6304.5|6267|6292.5|6255|0
1594116000000|2020-07-07 10:00:00|6301.5|6264|6293.6|6256.1|6304.5|6267|6290.1|6252.6|0
1594119600000|2020-07-07 11:00:00|6294.1|6256.6|6275.4|6237.9|6296.6|6259.1|6274.3|6236.8|0
1594123200000|2020-07-07 12:00:00|6274.9|6237.4|6296.7|6259.2|6296.7|6259.2|6274.4|6236.9|0
1594126800000|2020-07-07 13:00:00|6295.2|6257.7|6286.3|6248.8|6305.1|6267.6|6283.8|6246.3|0
1594130400000|2020-07-07 14:00:00|6287.3|6249.8|6324.7|6287.2|6330.1|6292.6|6280.9|6243.4|0
1594134000000|2020-07-07 15:00:00|6323.2|6285.7|6352.2|6314.7|6357.7|6320.2|6303.6|6266.1|0
1594137600000|2020-07-07 16:00:00|6352.7|6315.2|6333|6295.5|6355.2|6317.7|6329.2|6291.7|0
1594141200000|2020-07-07 17:00:00|6332.5|6295|6326.2|6288.7|6340.4|6302.9|6309.7|6272.2|0
1594144800000|2020-07-07 18:00:00|6325.7|6288.2|6328.8|6291.3|6332.2|6294.7|6303.7|6266.2|0
1594170000000|2020-07-08 01:00:00|6307.9|6270.4|6306.4|6268.9|6310.4|6272.9|6297.9|6260.4|0
1594173600000|2020-07-08 02:00:00|6306.9|6269.4|6306.9|6269.4|6306.9|6269.4|6304.4|6266.9|0
1594177200000|2020-07-08 03:00:00|6308.4|6270.9|6307.4|6269.9|6308.4|6270.9|6306.9|6269.4|0
1594180800000|2020-07-08 04:00:00|6307.5|6270|6308|6270.5|6308.5|6271|6307.4|6269.9|0
1594184400000|2020-07-08 05:00:00|6308.5|6271|6308|6270.5|6315.5|6278|6305.5|6268|0
1594188000000|2020-07-08 06:00:00|6307.5|6270|6309.5|6272|6311|6273.5|6297.5|6260|0
1594191600000|2020-07-08 07:00:00|6310|6272.5|6311.5|6274|6315.5|6278|6304.5|6267|0
1594195200000|2020-07-08 08:00:00|6310.5|6273|6328.5|6291|6332|6294.5|6310|6272.5|0
1594198800000|2020-07-08 09:00:00|6328|6290.5|6320.5|6283|6331|6293.5|6312.5|6275|0
1594202400000|2020-07-08 10:00:00|6320.6|6283.1|6327.6|6290.1|6332.1|6294.6|6319|6281.5|0
1594206000000|2020-07-08 11:00:00|6324.6|6287.1|6316.6|6279.1|6328.1|6290.6|6314.1|6276.6|0
1594209600000|2020-07-08 12:00:00|6317.6|6280.1|6340.4|6302.9|6344.4|6306.9|6315.6|6278.1|0
1594213200000|2020-07-08 13:00:00|6339.9|6302.4|6367.4|6329.9|6373.9|6336.4|6333.4|6295.9|0
1594216800000|2020-07-08 14:00:00|6367.9|6330.4|6410.9|6373.4|6411.9|6374.4|6363.9|6326.4|0
1594220400000|2020-07-08 15:00:00|6409.9|6372.4|6407.8|6370.3|6451.3|6413.8|6395.2|6362.3|4
1594224000000|2020-07-08 16:00:00|6408.3|6370.8|6412.8|6375.3|6428.3|6390.8|6407.8|6370.3|0
1594227600000|2020-07-08 17:00:00|6413.3|6375.8|6423.3|6385.8|6423.8|6386.3|6401.8|6364.3|0
1594231200000|2020-07-08 18:00:00|6422.8|6385.3|6432.4|6394.9|6438.6|6405.2|6417.3|6379.8|34
1594256400000|2020-07-09 01:00:00|6429.3|6391.8|6429.3|6391.8|6437.8|6404.5|6407|6384.3|24
1594260000000|2020-07-09 02:00:00|6427.3|6389.8|6430.8|6393.3|6431.8|6394.3|6424.3|6386.8|0
1594263600000|2020-07-09 03:00:00|6431.8|6394.3|6433.8|6396.3|6434.3|6396.8|6427.8|6390.3|0
1594267200000|2020-07-09 04:00:00|6436.3|6398.8|6437.9|6400.4|6438.3|6400.8|6433.3|6395.8|0
1594270800000|2020-07-09 05:00:00|6437.4|6399.9|6439.4|6401.9|6440.4|6402.9|6432.9|6395.4|0
1594274400000|2020-07-09 06:00:00|6438.9|6401.4|6439.4|6401.9|6446.9|6409.4|6433.9|6396.4|0
1594278000000|2020-07-09 07:00:00|6440.9|6403.4|6427.9|6390.4|6443.9|6406.4|6419.9|6382.4|0
1594281600000|2020-07-09 08:00:00|6427.4|6389.9|6448.4|6410.9|6455.9|6418.4|6426.4|6388.9|0
1594285200000|2020-07-09 09:00:00|6450.4|6412.9|6452.4|6414.9|6458.4|6420.9|6445.9|6408.4|0
1594288800000|2020-07-09 10:00:00|6451.9|6414.4|6446.5|6409|6454|6416.5|6442|6404.5|0
1594292400000|2020-07-09 11:00:00|6451.9|6414.4|6451|6413.5|6453|6415.5|6439.5|6402|0
1594296000000|2020-07-09 12:00:00|6451.5|6414|6466|6428.5|6466.5|6429|6451|6413.5|0
1594299600000|2020-07-09 13:00:00|6467|6429.5|6471|6433.5|6508.5|6477.2|6461.5|6424|2
1594303200000|2020-07-09 14:00:00|6470|6432.5|6403.5|6366|6472|6434.5|6397|6359.5|0
1594306800000|2020-07-09 15:00:00|6403|6365.5|6430.5|6393|6433.5|6396|6386.5|6349|0
1594310400000|2020-07-09 16:00:00|6430|6392.5|6425.5|6388|6448.5|6411|6416|6378.5|0
1594314000000|2020-07-09 17:00:00|6425|6387.5|6425|6387.5|6448.5|6411|6423|6385.5|0
1594317600000|2020-07-09 18:00:00|6424.5|6387|6408.6|6371.1|6436|6398.5|6400.6|6363.1|0
1594342800000|2020-07-10 01:00:00|6407.7|6370.2|6406.7|6369.2|6407.7|6370.2|6384.7|6347.2|0
1594346400000|2020-07-10 02:00:00|6404.7|6367.2|6390.7|6353.2|6406.7|6369.2|6381.2|6343.7|0
1594350000000|2020-07-10 03:00:00|6388.7|6351.2|6389.7|6352.2|6394.7|6357.2|6388.7|6351.2|0
1594353600000|2020-07-10 04:00:00|6390.7|6353.2|6392.7|6355.2|6392.7|6355.2|6386.2|6348.7|0
1594357200000|2020-07-10 05:00:00|6393.2|6355.7|6388.8|6351.3|6397.3|6359.8|6383.2|6345.7|0
1594360800000|2020-07-10 06:00:00|6394.8|6357.3|6376.3|6338.8|6394.8|6357.3|6374.3|6336.8|0
1594364400000|2020-07-10 07:00:00|6377.3|6339.8|6353.2|6315.7|6377.8|6340.3|6348.7|6311.2|0
1594368000000|2020-07-10 08:00:00|6353.7|6316.2|6350.2|6312.7|6355.7|6318.2|6336.7|6299.2|0
1594371600000|2020-07-10 09:00:00|6350.7|6313.2|6383.2|6345.7|6383.2|6345.7|6339.7|6302.2|0
1594375200000|2020-07-10 10:00:00|6385.7|6348.2|6371.7|6334.2|6393.2|6355.7|6370.2|6332.7|0
1594378800000|2020-07-10 11:00:00|6373.2|6335.7|6355.7|6318.2|6383.2|6345.7|6347.7|6310.2|0
1594382400000|2020-07-10 12:00:00|6353.8|6316.3|6364.2|6326.7|6383.8|6346.3|6346.2|6308.7|0
1594386000000|2020-07-10 13:00:00|6364.8|6327.3|6392.8|6355.3|6407.8|6370.3|6364.2|6326.7|0
1594389600000|2020-07-10 14:00:00|6390.8|6353.3|6433.8|6396.3|6438.8|6401.3|6378.8|6341.3|0
1594393200000|2020-07-10 15:00:00|6432.8|6395.3|6453.3|6415.8|6455.8|6418.3|6422.3|6384.8|0
1594396800000|2020-07-10 16:00:00|6454.3|6416.8|6458.3|6420.8|6475.7|6438.2|6420.4|6382.9|0
1594400400000|2020-07-10 17:00:00|6455.9|6418.4|6457.3|6419.8|6478.8|6441.3|6444.8|6407.3|0
1594404000000|2020-07-10 18:00:00|6457.8|6420.3|6454.3|6416.8|6458.8|6421.3|6430.4|6392.9|0
1594602000000|2020-07-13 01:00:00|6404.3|6389.3|6410.4|6395.4|6430.3|6415.3|6395.9|6380.9|0
1594605600000|2020-07-13 02:00:00|6412.8|6397.8|6397.4|6382.4|6417.8|6402.8|6395.8|6380.8|0
1594609200000|2020-07-13 03:00:00|6396.9|6381.9|6403.9|6388.9|6407.4|6392.4|6396.3|6381.3|0
1594612800000|2020-07-13 04:00:00|6406.4|6391.4|6405.4|6390.4|6406.9|6391.9|6397.4|6382.4|0
1594616400000|2020-07-13 05:00:00|6404.9|6389.9|6409.4|6394.4|6416.4|6401.4|6400.9|6385.9|0
1594620000000|2020-07-13 06:00:00|6410.4|6395.4|6381.9|6366.9|6412.4|6397.4|6374.5|6359.5|0
1594623600000|2020-07-13 07:00:00|6383.5|6368.5|6396|6381|6400.5|6385.5|6380.4|6365.4|919
1594627200000|2020-07-13 08:00:00|6392.5|6377.5|6396|6381|6402|6387|6385.9|6370.9|177
1594630800000|2020-07-13 09:00:00|6397|6382|6389|6374|6401|6386|6383.5|6368.5|156
1594634400000|2020-07-13 10:00:00|6386|6371|6390|6375|6392.9|6377.9|6381.5|6366.5|96
1594638000000|2020-07-13 11:00:00|6389.5|6374.5|6381|6366|6389.5|6374.5|6374.5|6359.5|158
1594641600000|2020-07-13 12:00:00|6379|6364|6343.8|6328.8|6398.1|6383.1|6343.2|6328.2|755
1594645200000|2020-07-13 13:00:00|6343.7|6328.7|6379.6|6364.6|6394.6|6379.6|6343.7|6328.7|1305
1594648800000|2020-07-13 14:00:00|6378.2|6363.2|6376|6361|6385.9|6370.9|6351.6|6336.6|1448
1594652400000|2020-07-13 15:00:00|6375|6360|6363.1|6348.1|6389|6374|6356.6|6341.6|1044
1594656000000|2020-07-13 16:00:00|6363.2|6348.2|6359.2|6344.2|6378.6|6363.6|6350.7|6335.7|821
1594659600000|2020-07-13 17:00:00|6359.7|6344.7|6353.1|6338.1|6371.2|6356.2|6351.2|6336.2|497
1594663200000|2020-07-13 18:00:00|6353.2|6338.2|6343.7|6328.7|6377.6|6362.6|6336.2|6321.2|1682
1594688400000|2020-07-14 01:00:00|6313.3|6298.3|6264.1|6249.1|6313.3|6298.3|6258.1|6243.1|717
1594692000000|2020-07-14 02:00:00|6263.1|6248.1|6266.5|6251.5|6272|6257|6254|6239|123
1594695600000|2020-07-14 03:00:00|6268.5|6253.5|6269|6254|6272.1|6257.1|6262.5|6247.5|20
1594699200000|2020-07-14 04:00:00|6270.6|6255.6|6287.6|6272.6|6287.6|6272.6|6270.6|6255.6|5
1594702800000|2020-07-14 05:00:00|6288|6273|6287.1|6272.1|6288.6|6273.6|6281.1|6266.1|4
1594706400000|2020-07-14 06:00:00|6286.6|6271.6|6289.1|6274.1|6291.1|6276.1|6283.1|6268.1|43
1594710000000|2020-07-14 07:00:00|6288.6|6273.6|6300.1|6285.1|6300.1|6285.1|6281.6|6266.6|120
1594713600000|2020-07-14 08:00:00|6301.1|6286.1|6297.1|6282.1|6303.1|6288.1|6283.1|6268.1|171
1594717200000|2020-07-14 09:00:00|6297.6|6282.6|6283.6|6268.6|6299.6|6284.6|6282.1|6267.1|90
1594720800000|2020-07-14 10:00:00|6285.1|6270.1|6282|6267|6289|6274|6274.5|6259.5|135
1594724400000|2020-07-14 11:00:00|6279.6|6264.6|6292.5|6277.5|6292.5|6277.5|6273.5|6258.5|90
1594728000000|2020-07-14 12:00:00|6291.5|6276.5|6262.1|6247.1|6302.5|6287.5|6261.1|6246.1|741
1594731600000|2020-07-14 13:00:00|6262.6|6247.6|6277|6262|6295.6|6280.6|6246.7|6231.7|1446
1594735200000|2020-07-14 14:00:00|6276.5|6261.5|6274.9|6259.9|6297.4|6282.4|6263.5|6248.5|1292
1594738800000|2020-07-14 15:00:00|6275|6260|6276.5|6261.5|6297|6282|6268|6253|923
1594742400000|2020-07-14 16:00:00|6279|6264|6269.2|6254.2|6292|6277|6261.7|6246.7|800
1594746000000|2020-07-14 17:00:00|6270.1|6255.1|6272.7|6257.7|6296.7|6281.7|6267.2|6252.2|374
1594749600000|2020-07-14 18:00:00|6273.2|6258.2|6267.5|6252.5|6288.1|6273.1|6264|6249|1341
1594774800000|2020-07-15 01:00:00|6277.6|6262.6|6280.7|6265.7|6289.6|6274.6|6275.1|6260.1|131
1594778400000|2020-07-15 02:00:00|6277.7|6262.7|6276.2|6261.2|6277.7|6262.7|6272.7|6257.7|14
1594782000000|2020-07-15 03:00:00|6275.7|6260.7|6268.2|6253.2|6276.7|6261.7|6267.7|6252.7|15
1594785600000|2020-07-15 04:00:00|6270.6|6255.6|6279.7|6264.7|6279.7|6264.7|6270.2|6255.2|23
1594789200000|2020-07-15 05:00:00|6279.8|6264.8|6287.7|6272.7|6288.7|6273.7|6278.8|6263.8|7
1594792800000|2020-07-15 06:00:00|6283.9|6268.9|6283.8|6268.8|6290.2|6275.2|6283.2|6268.2|34
1594796400000|2020-07-15 07:00:00|6280.8|6265.8|6293.7|6278.7|6294.2|6279.2|6273.3|6258.3|49
1594800000000|2020-07-15 08:00:00|6293.2|6278.2|6288.2|6273.2|6306.2|6291.2|6277.2|6262.2|78
1594803600000|2020-07-15 09:00:00|6286.2|6271.2|6285.8|6270.8|6294.3|6279.3|6281.7|6266.7|63
1594807200000|2020-07-15 10:00:00|6287.8|6272.8|6301.3|6286.3|6305.8|6290.8|6287.8|6272.8|31
1594810800000|2020-07-15 11:00:00|6301.8|6286.8|6315.3|6300.3|6321.8|6306.8|6301.8|6286.8|175
1594814400000|2020-07-15 12:00:00|6316.8|6301.8|6304.9|6289.9|6324.3|6309.3|6291.3|6276.3|480
1594818000000|2020-07-15 13:00:00|6304.8|6289.8|6289.4|6274.4|6312.4|6297.4|6278.3|6263.3|688
1594821600000|2020-07-15 14:00:00|6290.4|6275.4|6279|6264|6297.5|6282.5|6264.4|6249.4|1493
1594825200000|2020-07-15 15:00:00|6278.6|6263.6|6252.7|6237.7|6292.5|6277.5|6249.6|6234.6|1276
1594828800000|2020-07-15 16:00:00|6252.2|6237.2|6231.2|6216.2|6253.7|6238.7|6221.2|6206.2|1015
1594832400000|2020-07-15 17:00:00|6229.7|6214.7|6237.2|6222.2|6246.2|6231.2|6227.2|6212.2|485
1594836000000|2020-07-15 18:00:00|6238.2|6223.2|6228.2|6213.2|6244.3|6229.3|6215.7|6200.7|1494
1594861200000|2020-07-16 01:00:00|6233.9|6218.9|6236.4|6221.4|6245.9|6230.9|6212.9|6197.9|227
1594864800000|2020-07-16 02:00:00|6234|6219|6234.4|6219.4|6240.4|6225.4|6224.8|6209.8|42
1594868400000|2020-07-16 03:00:00|6238.8|6223.8|6236.3|6221.3|6242.9|6227.9|6233.9|6218.9|92
1594872000000|2020-07-16 04:00:00|6237.3|6222.3|6243.8|6228.8|6244.3|6229.3|6237.3|6222.3|14
1594875600000|2020-07-16 05:00:00|6242.3|6227.3|6233.9|6218.9|6242.3|6227.3|6213.8|6198.8|67
1594879200000|2020-07-16 06:00:00|6237.7|6222.7|6236.4|6221.4|6241.9|6226.9|6223.9|6208.9|87
1594882800000|2020-07-16 07:00:00|6237.4|6222.4|6224.9|6209.9|6241.4|6226.4|6224.4|6209.4|67
1594886400000|2020-07-16 08:00:00|6224.4|6209.4|6221.4|6206.4|6236.9|6221.9|6220.9|6205.9|69
1594890000000|2020-07-16 09:00:00|6220.4|6205.4|6195.4|6180.4|6220.4|6205.4|6188.4|6173.4|269
1594893600000|2020-07-16 10:00:00|6195.6|6180.6|6194|6179|6199.4|6184.4|6188.5|6173.5|289
1594897200000|2020-07-16 11:00:00|6194.5|6179.5|6200|6185|6200|6185|6194|6179|133
1594900800000|2020-07-16 12:00:00|6204.4|6189.4|6198|6183|6215.5|6200.5|6180.6|6165.6|571
1594904400000|2020-07-16 13:00:00|6199|6184|6233.9|6218.9|6239.9|6224.9|6195|6180|797
1594908000000|2020-07-16 14:00:00|6234.9|6219.9|6229|6214|6254.3|6239.3|6220.9|6205.9|1237
1594911600000|2020-07-16 15:00:00|6228|6213|6255.4|6240.4|6259.4|6244.4|6222.5|6207.5|599
1594915200000|2020-07-16 16:00:00|6254.9|6239.9|6241|6226|6257.4|6242.4|6240|6225|434
1594918800000|2020-07-16 17:00:00|6239|6224|6234.1|6219.1|6255|6240|6234.1|6219.1|351
1594922400000|2020-07-16 18:00:00|6235.1|6220.1|6260|6245|6267.9|6252.9|6235.1|6220.1|964
1594947600000|2020-07-17 01:00:00|6259.6|6244.6|6252.6|6237.6|6259.6|6244.6|6225.1|6210.1|192
1594951200000|2020-07-17 02:00:00|6254.1|6239.1|6251.2|6236.2|6262.1|6247.1|6248.1|6233.1|63
1594954800000|2020-07-17 03:00:00|6253.1|6238.1|6259.7|6244.7|6262.2|6247.2|6247.2|6232.2|55
1594958400000|2020-07-17 04:00:00|6260.2|6245.2|6257.2|6242.2|6260.2|6245.2|6253.7|6238.7|15
1594962000000|2020-07-17 05:00:00|6257.7|6242.7|6252.2|6237.2|6258.7|6243.7|6246.7|6231.7|37
1594965600000|2020-07-17 06:00:00|6252.7|6237.7|6247.7|6232.7|6253.7|6238.7|6246.2|6231.2|24
1594969200000|2020-07-17 07:00:00|6246.7|6231.7|6248.8|6233.8|6255.2|6240.2|6243.7|6228.7|26
1594972800000|2020-07-17 08:00:00|6247.8|6232.8|6250.2|6235.2|6250.7|6235.7|6242.3|6227.3|30
1594976400000|2020-07-17 09:00:00|6250.7|6235.7|6239.7|6224.7|6255.7|6240.7|6233.3|6218.3|126
1594980000000|2020-07-17 10:00:00|6239.3|6224.3|6243.8|6228.8|6244.3|6229.3|6235.8|6220.8|54
1594983600000|2020-07-17 11:00:00|6244.8|6229.8|6228.4|6213.4|6244.8|6229.8|6226.8|6211.8|73
1594987200000|2020-07-17 12:00:00|6230.3|6215.3|6242.5|6227.5|6250.9|6235.9|6230.3|6215.3|327
1594990800000|2020-07-17 13:00:00|6242.4|6227.4|6230|6215|6251|6236|6216.5|6201.5|680
1594994400000|2020-07-17 14:00:00|6229.7|6214.7|6229|6214|6243.4|6228.4|6199.6|6184.6|1184
1594998000000|2020-07-17 15:00:00|6231.8|6216.8|6238.3|6223.3|6238.3|6223.3|6222.5|6207.5|501
1595001600000|2020-07-17 16:00:00|6237.9|6222.9|6225.5|6210.5|6247.5|6232.5|6216.5|6201.5|465
1595005200000|2020-07-17 17:00:00|6225|6210|6206.6|6191.6|6232.5|6217.5|6206.6|6191.6|324
1595008800000|2020-07-17 18:00:00|6206.1|6191.1|6207.6|6192.6|6226.1|6211.1|6199.9|6184.9|779
1595206800000|2020-07-20 01:00:00|6205.6|6190.6|6191.6|6176.6|6223.3|6208.3|6173.7|6158.7|274
1595210400000|2020-07-20 02:00:00|6190.6|6175.6|6196.9|6181.9|6197|6182|6184.1|6169.1|39
1595214000000|2020-07-20 03:00:00|6195.5|6180.5|6198|6183|6198.4|6183.4|6195.5|6180.5|4
1595217600000|2020-07-20 04:00:00|6194.5|6179.5|6198.1|6183.1|6200|6185|6194.5|6179.5|10
1595221200000|2020-07-20 05:00:00|6198|6183|6201.6|6186.6|6203.5|6188.5|6198|6183|14
1595224800000|2020-07-20 06:00:00|6202.1|6187.1|6209.1|6194.1|6212|6197|6198.1|6183.1|55
1595228400000|2020-07-20 07:00:00|6210.1|6195.1|6214.6|6199.6|6216.6|6201.6|6200.6|6185.6|66
1595232000000|2020-07-20 08:00:00|6215.5|6200.5|6223.1|6208.1|6228.5|6213.5|6213.1|6198.1|118
1595235600000|2020-07-20 09:00:00|6225.6|6210.6|6217.6|6202.6|6229.1|6214.1|6217.1|6202.1|77
1595239200000|2020-07-20 10:00:00|6216.2|6201.2|6218.1|6203.1|6223.1|6208.1|6211.6|6196.6|74
1595242800000|2020-07-20 11:00:00|6217.7|6202.7|6229.1|6214.1|6235.9|6220.9|6216.6|6201.6|112
1595246400000|2020-07-20 12:00:00|6231.1|6216.1|6241.9|6226.9|6256.4|6241.4|6209.1|6194.1|520
1595250000000|2020-07-20 13:00:00|6239.5|6224.5|6279|6264|6294.9|6279.9|6239.5|6224.5|1663
1595253600000|2020-07-20 14:00:00|6280|6265|6288.8|6273.8|6322.2|6307.2|6278.5|6263.5|1743
1595257200000|2020-07-20 15:00:00|6288.3|6273.3|6285.9|6270.9|6293.8|6278.8|6275.8|6260.8|650
1595260800000|2020-07-20 16:00:00|6286.8|6271.8|6287.5|6272.5|6297.4|6282.4|6274.9|6259.9|678
1595264400000|2020-07-20 17:00:00|6289|6274|6307.2|6292.2|6312.6|6297.6|6287.1|6272.1|442
1595268000000|2020-07-20 18:00:00|6307.1|6292.1|6305.6|6290.6|6309.7|6294.7|6294.7|6279.7|1243
1595293200000|2020-07-21 01:00:00|6299.3|6284.3|6290.1|6275.1|6306.3|6291.3|6284|6269|265
1595296800000|2020-07-21 02:00:00|6291.1|6276.1|6292.6|6277.6|6301.6|6286.6|6291.1|6276.1|41
1595300400000|2020-07-21 03:00:00|6291.6|6276.6|6286.7|6271.7|6292.2|6277.2|6286.2|6271.2|26
1595304000000|2020-07-21 04:00:00|6287.1|6272.1|6293.1|6278.1|6293.1|6278.1|6287.1|6272.1|5
1595307600000|2020-07-21 05:00:00|6293.2|6278.2|6301.7|6286.7|6303.6|6288.6|6293.2|6278.2|37
1595311200000|2020-07-21 06:00:00|6301.1|6286.1|6303.1|6288.1|6306.1|6291.1|6293.7|6278.7|110
1595314800000|2020-07-21 07:00:00|6304.1|6289.1|6312|6297|6312.5|6297.5|6299.6|6284.6|313
1595318400000|2020-07-21 08:00:00|6310.5|6295.5|6316.5|6301.5|6321|6306|6309|6294|153
1595322000000|2020-07-21 09:00:00|6316.9|6301.9|6321.4|6306.4|6322|6307|6314.1|6299.1|58
1595325600000|2020-07-21 10:00:00|6320.9|6305.9|6316.6|6301.6|6322.5|6307.5|6313|6298|128
1595329200000|2020-07-21 11:00:00|6316.1|6301.1|6318.1|6303.1|6320.6|6305.6|6312.6|6297.6|70
1595332800000|2020-07-21 12:00:00|6317.6|6302.6|6299|6284|6317.6|6302.6|6290.1|6275.1|590
1595336400000|2020-07-21 13:00:00|6299.5|6284.5|6320.7|6305.7|6321.7|6306.7|6279.9|6264.9|786
1595340000000|2020-07-21 14:00:00|6321.7|6306.7|6319.2|6304.2|6339.4|6324.4|6293.2|6278.2|1519
1595343600000|2020-07-21 15:00:00|6319.7|6304.7|6312.6|6297.6|6331.1|6316.1|6307.3|6292.3|904
1595347200000|2020-07-21 16:00:00|6312.7|6297.7|6306.8|6291.8|6312.7|6297.7|6283.4|6268.4|849
1595350800000|2020-07-21 17:00:00|6309.2|6294.2|6288.5|6273.5|6309.2|6294.2|6284.5|6269.5|675
1595354400000|2020-07-21 18:00:00|6289.9|6274.9|6305.2|6290.2|6311|6296|6284|6269|1283
1595379600000|2020-07-22 01:00:00|6310.8|6295.8|6310.7|6295.7|6311.7|6296.7|6298.3|6283.3|292
1595383200000|2020-07-22 02:00:00|6311.2|6296.2|6318.2|6303.2|6319.5|6304.5|6309.2|6294.2|81
1595386800000|2020-07-22 03:00:00|6317.7|6302.7|6318.7|6303.7|6320.7|6305.7|6315.7|6300.7|13
1595390400000|2020-07-22 04:00:00|6318.3|6303.3|6314.8|6299.8|6318.3|6303.3|6313.8|6298.8|12
1595394000000|2020-07-22 05:00:00|6313.3|6298.3|6337.1|6322.1|6338.6|6323.6|6312.3|6297.3|259
1595397600000|2020-07-22 06:00:00|6338.1|6323.1|6320.2|6305.2|6359|6344|6309.7|6294.7|694
1595401200000|2020-07-22 07:00:00|6320.4|6305.4|6257.2|6242.2|6328.5|6313.5|6255.2|6240.2|501
1595404800000|2020-07-22 08:00:00|6257.1|6242.1|6255.9|6240.9|6269.2|6254.2|6245.2|6230.2|246
1595408400000|2020-07-22 09:00:00|6255.4|6240.4|6255.8|6240.8|6265.3|6250.3|6247.3|6232.3|145
1595412000000|2020-07-22 10:00:00|6255.4|6240.4|6274.8|6259.8|6282.8|6267.8|6254.3|6239.3|246
1595415600000|2020-07-22 11:00:00|6275.2|6260.2|6268.2|6253.2|6278.7|6263.7|6247|6232|284
1595419200000|2020-07-22 12:00:00|6269.3|6254.3|6276.2|6261.2|6287.5|6272.5|6259.5|6244.5|472
1595422800000|2020-07-22 13:00:00|6274.2|6259.2|6293.7|6278.7|6308.7|6293.7|6259.7|6244.7|910
1595426400000|2020-07-22 14:00:00|6294.7|6279.7|6274.8|6259.8|6304.7|6289.7|6269.3|6254.3|974
1595430000000|2020-07-22 15:00:00|6272.8|6257.8|6293.8|6278.8|6299.3|6284.3|6264.3|6249.3|1061
1595433600000|2020-07-22 16:00:00|6294.8|6279.8|6283.8|6268.8|6298.8|6283.8|6269.8|6254.8|501
1595437200000|2020-07-22 17:00:00|6283.3|6268.3|6264.8|6249.8|6284.7|6269.7|6261.3|6246.3|451
1595440800000|2020-07-22 18:00:00|6264.9|6249.9|6273.1|6258.1|6278.1|6263.1|6261.8|6246.8|1052
1595466000000|2020-07-23 01:00:00|6282.7|6267.7|6291.6|6276.6|6300.2|6285.2|6277.7|6262.7|271
1595469600000|2020-07-23 02:00:00|6291.5|6276.5|6266.5|6251.5|6291.5|6276.5|6263.9|6248.9|137
1595473200000|2020-07-23 03:00:00|6266|6251|6284|6269|6284.6|6269.6|6263.3|6248.3|9
1595476800000|2020-07-23 04:00:00|6285.4|6270.4|6285.5|6270.5|6286|6271|6283.5|6268.5|2
1595480400000|2020-07-23 05:00:00|6285|6270|6271|6256|6285|6270|6270|6255|25
1595484000000|2020-07-23 06:00:00|6270.1|6255.1|6266.5|6251.5|6272.1|6257.1|6264.5|6249.5|96
1595487600000|2020-07-23 07:00:00|6266.6|6251.6|6272.6|6257.6|6272.6|6257.6|6266.1|6251.1|71
1595491200000|2020-07-23 08:00:00|6271.7|6256.7|6271.1|6256.1|6273.6|6258.6|6268.6|6253.6|176
1595494800000|2020-07-23 09:00:00|6270.6|6255.6|6272.1|6257.1|6272.6|6257.6|6269.6|6254.6|19
1595498400000|2020-07-23 10:00:00|6271.7|6256.7|6260.2|6245.2|6275.6|6260.6|6252.7|6237.7|59
1595502000000|2020-07-23 11:00:00|6259.7|6244.7|6261.1|6246.1|6262.1|6247.1|6246.1|6231.1|160
1595505600000|2020-07-23 12:00:00|6262.5|6247.5|6232.2|6217.2|6264|6249|6222.7|6207.7|597
1595509200000|2020-07-23 13:00:00|6233.6|6218.6|6259.2|6244.2|6270.7|6255.7|6233.2|6218.2|605
1595512800000|2020-07-23 14:00:00|6259.1|6244.1|6244.8|6229.8|6260.2|6245.2|6222.6|6207.6|1098
1595516400000|2020-07-23 15:00:00|6244.7|6229.7|6242.2|6227.2|6258.5|6243.5|6233.2|6218.2|649
1595520000000|2020-07-23 16:00:00|6241.3|6226.3|6229.7|6214.7|6242.2|6227.2|6225.7|6210.7|1032
1595523600000|2020-07-23 17:00:00|6228.8|6213.8|6205.3|6190.3|6234.2|6219.2|6204.8|6189.8|633
1595527200000|2020-07-23 18:00:00|6204.8|6189.8|6200.4|6185.4|6213.9|6198.9|6197.9|6182.9|1436
1595552400000|2020-07-24 01:00:00|6208.5|6193.5|6217.4|6202.4|6219.9|6204.9|6201.8|6186.8|115
1595556000000|2020-07-24 02:00:00|6216.5|6201.5|6221.8|6206.8|6222.3|6207.3|6209.8|6194.8|69
1595559600000|2020-07-24 03:00:00|6221.9|6206.9|6212.9|6197.9|6223.8|6208.8|6212.4|6197.4|18
1595563200000|2020-07-24 04:00:00|6212.4|6197.4|6197.9|6182.9|6212.9|6197.9|6195.5|6180.5|83
1595566800000|2020-07-24 05:00:00|6197|6182|6174.6|6159.6|6199.9|6184.9|6165.6|6150.6|465
1595570400000|2020-07-24 06:00:00|6174.4|6159.4|6178|6163|6187.1|6172.1|6167.1|6152.1|117
1595574000000|2020-07-24 07:00:00|6178.5|6163.5|6181.5|6166.5|6188.1|6173.1|6178.5|6163.5|40
1595577600000|2020-07-24 08:00:00|6182.5|6167.5|6184.6|6169.6|6188|6173|6173|6158|146
1595581200000|2020-07-24 09:00:00|6184.1|6169.1|6189|6174|6192.1|6177.1|6181.6|6166.6|88
1595584800000|2020-07-24 10:00:00|6187.1|6172.1|6183.1|6168.1|6191.1|6176.1|6183.1|6168.1|23
1595588400000|2020-07-24 11:00:00|6183.2|6168.2|6183.6|6168.6|6192.1|6177.1|6181.1|6166.1|76
1595592000000|2020-07-24 12:00:00|6184.5|6169.5|6079.5|6064.5|6188|6173|6076.5|6061.5|1889
1595595600000|2020-07-24 13:00:00|6079|6064|6067.1|6052.1|6100.5|6085.5|6020.3|6005.3|3603
1595599200000|2020-07-24 14:00:00|6067|6052|6035.5|6020.5|6090|6075|6031|6016|2642
1595602800000|2020-07-24 15:00:00|6035.4|6020.4|5980.9|5965.9|6035.4|6020.4|5976.5|5961.5|3122
1595606400000|2020-07-24 16:00:00|5981.8|5966.8|5987|5972|5993.1|5978.1|5967.7|5952.7|2609
1595610000000|2020-07-24 17:00:00|5986.6|5971.6|6007.6|5992.6|6029|6014|5970.6|5955.6|1838
1595613600000|2020-07-24 18:00:00|6008.7|5993.7|6036.7|6021.7|6041.1|6026.1|6005.5|5990.5|1678
1595811600000|2020-07-27 01:00:00|5999.3|5984.3|6032.2|6017.2|6043.1|6028.1|5991.8|5976.8|617
1595815200000|2020-07-27 02:00:00|6030.4|6015.4|6039.6|6024.6|6049.1|6034.1|6028.9|6013.9|101
1595818800000|2020-07-27 03:00:00|6040.5|6025.5|6035.6|6020.6|6041.6|6026.6|6029.3|6014.3|46
1595822400000|2020-07-27 04:00:00|6035.7|6020.7|6035.6|6020.6|6042|6027|6032.1|6017.1|28
1595826000000|2020-07-27 05:00:00|6035.1|6020.1|6037.2|6022.2|6042.6|6027.6|6022.6|6007.6|150
1595829600000|2020-07-27 06:00:00|6035.4|6020.4|6073.4|6058.4|6073.4|6058.4|6021.2|6006.2|366
1595833200000|2020-07-27 07:00:00|6070.8|6055.8|6059.9|6044.9|6072.9|6057.9|6052.5|6037.5|134
1595836800000|2020-07-27 08:00:00|6060.9|6045.9|6061|6046|6066.5|6051.5|6053.6|6038.6|174
1595840400000|2020-07-27 09:00:00|6059|6044|6065.4|6050.4|6067.4|6052.4|6056.5|6041.5|147
1595844000000|2020-07-27 10:00:00|6064.4|6049.4|6065.5|6050.5|6067.5|6052.5|6060|6045|151
1595847600000|2020-07-27 11:00:00|6065|6050|6056.5|6041.5|6071.5|6056.5|6050.4|6035.4|279
1595851200000|2020-07-27 12:00:00|6056.1|6041.1|6064.8|6049.8|6069.5|6054.5|6028|6013|744
1595854800000|2020-07-27 13:00:00|6064.4|6049.4|6060.5|6045.5|6071.5|6056.5|6052|6037|1373
1595858400000|2020-07-27 14:00:00|6060|6045|6150.9|6135.9|6208.2|6193.2|6049.3|6034.3|3694
1595862000000|2020-07-27 15:00:00|6151.4|6136.4|6118.1|6103.1|6158.4|6143.4|6092.2|6077.2|1710
1595865600000|2020-07-27 16:00:00|6116.2|6101.2|6160.5|6145.5|6164.5|6149.5|6112.7|6097.7|1025
1595869200000|2020-07-27 17:00:00|6160.9|6145.9|6147.1|6132.1|6165|6150|6132.1|6117.1|698
1595872800000|2020-07-27 18:00:00|6145.1|6130.1|6155|6140|6158.5|6143.5|6126.4|6111.4|1057
1595898000000|2020-07-28 01:00:00|6175.2|6160.2|6168.7|6153.7|6176.2|6161.2|6147.2|6132.2|152
1595901600000|2020-07-28 02:00:00|6169.7|6154.7|6159.1|6144.1|6170.2|6155.2|6157.3|6142.3|13
1595905200000|2020-07-28 03:00:00|6163.7|6148.7|6154.7|6139.7|6167.2|6152.2|6140.1|6125.1|92
1595908800000|2020-07-28 04:00:00|6150.8|6135.8|6149.7|6134.7|6151.7|6136.7|6134.7|6119.7|17
1595912400000|2020-07-28 05:00:00|6147.2|6132.2|6150.3|6135.3|6151.7|6136.7|6136.2|6121.2|19
1595916000000|2020-07-28 06:00:00|6147.3|6132.3|6121.8|6106.8|6147.3|6132.3|6102.8|6087.8|154
1595919600000|2020-07-28 07:00:00|6120.4|6105.4|6114.4|6099.4|6133.8|6118.8|6108.4|6093.4|92
1595923200000|2020-07-28 08:00:00|6113.9|6098.9|6119.9|6104.9|6119.9|6104.9|6101.9|6086.9|229
1595926800000|2020-07-28 09:00:00|6119.4|6104.4|6104|6089|6121.9|6106.9|6101.8|6086.8|94
1595930400000|2020-07-28 10:00:00|6105.7|6090.7|6140.4|6125.4|6142.9|6127.9|6103.9|6088.9|131
1595934000000|2020-07-28 11:00:00|6138.4|6123.4|6148.3|6133.3|6156.9|6141.9|6117.4|6102.4|163
1595937600000|2020-07-28 12:00:00|6147.4|6132.4|6100|6085|6155.9|6140.9|6094.5|6079.5|510
1595941200000|2020-07-28 13:00:00|6099.5|6084.5|6110|6095|6135.8|6120.8|6096|6081|1110
1595944800000|2020-07-28 14:00:00|6109.5|6094.5|6144.4|6129.4|6148.9|6133.9|6095|6080|1580
1595948400000|2020-07-28 15:00:00|6146.2|6131.2|6155.5|6140.5|6160.6|6145.6|6126|6111|832
1595952000000|2020-07-28 16:00:00|6156.2|6141.2|6144.7|6129.7|6157.6|6142.6|6131.7|6116.7|525
1595955600000|2020-07-28 17:00:00|6142.9|6127.9|6167.6|6152.6|6171.5|6156.5|6142.9|6127.9|736
1595959200000|2020-07-28 18:00:00|6168.6|6153.6|6139.9|6124.9|6172.9|6157.9|6118.9|6103.9|1100
1595984400000|2020-07-29 01:00:00|6145.4|6130.4|6141.3|6126.3|6152|6137|6135.8|6120.8|151
1595988000000|2020-07-29 02:00:00|6145.7|6130.7|6138.9|6123.9|6147.8|6132.8|6138.8|6123.8|52
1595991600000|2020-07-29 03:00:00|6139.7|6124.7|6138.9|6123.9|6143.9|6128.9|6138.9|6123.9|8
1595995200000|2020-07-29 04:00:00|6143.3|6128.3|6137.8|6122.8|6143.8|6128.8|6134.4|6119.4|43
1595998800000|2020-07-29 05:00:00|6138.3|6123.3|6158.2|6143.2|6158.7|6143.7|6138.3|6123.3|113
1596002400000|2020-07-29 06:00:00|6159.1|6144.1|6182.6|6167.6|6193.1|6178.1|6152.7|6137.7|468
1596006000000|2020-07-29 07:00:00|6182.1|6167.1|6160.3|6145.3|6182.1|6167.1|6160.3|6145.3|78
1596009600000|2020-07-29 08:00:00|6163.8|6148.8|6182.8|6167.8|6185.8|6170.8|6162.1|6147.1|109
1596013200000|2020-07-29 09:00:00|6183.3|6168.3|6193.9|6178.9|6199.3|6184.3|6179.8|6164.8|216
1596016800000|2020-07-29 10:00:00|6194.3|6179.3|6194.9|6179.9|6198.9|6183.9|6192.3|6177.3|81
1596020400000|2020-07-29 11:00:00|6196.9|6181.9|6194.8|6179.8|6198.9|6183.9|6186.4|6171.4|95
1596024000000|2020-07-29 12:00:00|6194|6179|6176.9|6161.9|6194|6179|6152.6|6137.6|575
1596027600000|2020-07-29 13:00:00|6177.5|6162.5|6176.3|6161.3|6195.1|6180.1|6160.1|6145.1|1060
1596031200000|2020-07-29 14:00:00|6176.7|6161.7|6168.8|6153.8|6186.7|6171.7|6148.2|6133.2|1683
1596034800000|2020-07-29 15:00:00|6169.2|6154.2|6163.2|6148.2|6178.2|6163.2|6148.7|6133.7|785
1596038400000|2020-07-29 16:00:00|6163.7|6148.7|6178.8|6163.8|6193.2|6178.2|6157.3|6142.3|841
1596042000000|2020-07-29 17:00:00|6177.5|6162.5|6179.1|6164.1|6194.6|6179.6|6171.1|6156.1|622
1596045600000|2020-07-29 18:00:00|6179.6|6164.6|6183.7|6168.7|6189.7|6174.7|6159.9|6144.9|735
1596070800000|2020-07-30 01:00:00|6187.8|6172.8|6191.8|6176.8|6195.9|6180.9|6178.4|6163.4|216
1596074400000|2020-07-30 02:00:00|6190.4|6175.4|6178.4|6163.4|6193.4|6178.4|6172.4|6157.4|58
1596078000000|2020-07-30 03:00:00|6178.8|6163.8|6179.3|6164.3|6183.4|6168.4|6177.4|6162.4|24
1596081600000|2020-07-30 04:00:00|6176.8|6161.8|6175.2|6160.2|6176.8|6161.8|6173.3|6158.3|3
1596085200000|2020-07-30 05:00:00|6174.3|6159.3|6183.8|6168.8|6185.8|6170.8|6169.2|6154.2|39
1596088800000|2020-07-30 06:00:00|6185.8|6170.8|6180.7|6165.7|6188.7|6173.7|6174.3|6159.3|50
1596092400000|2020-07-30 07:00:00|6179.8|6164.8|6149.4|6134.4|6179.8|6164.8|6139.4|6124.4|130
1596096000000|2020-07-30 08:00:00|6150.3|6135.3|6144|6129|6155.9|6140.9|6140|6125|47
1596099600000|2020-07-30 09:00:00|6142.7|6127.7|6113.2|6098.2|6146.4|6131.4|6111.7|6096.7|324
1596103200000|2020-07-30 10:00:00|6113.1|6098.1|6117.8|6102.8|6122.2|6107.2|6108.1|6093.1|89
1596106800000|2020-07-30 11:00:00|6119.8|6104.8|6124.4|6109.4|6129.4|6114.4|6103.3|6088.3|228
1596110400000|2020-07-30 12:00:00|6124.8|6109.8|6119.9|6104.9|6141.3|6126.3|6110.9|6095.9|602
1596114000000|2020-07-30 13:00:00|6120.4|6105.4|6132.7|6117.7|6161.4|6146.4|6118.4|6103.4|1044
1596117600000|2020-07-30 14:00:00|6133|6118|6135|6120|6149.3|6134.3|6098.1|6083.1|1750
1596121200000|2020-07-30 15:00:00|6134.6|6119.6|6195.1|6180.1|6196.8|6181.8|6124.1|6109.1|1084
1596124800000|2020-07-30 16:00:00|6194.6|6179.6|6269.8|6254.8|6280.9|6265.9|6188.9|6173.9|2005
1596128400000|2020-07-30 17:00:00|6270.3|6255.3|6308.4|6293.4|6313.6|6298.6|6262.4|6247.4|1793
1596132000000|2020-07-30 18:00:00|6308.8|6293.8|6336.3|6321.3|6337.2|6322.2|6308.8|6293.8|2095
1596157200000|2020-07-31 01:00:00|6345.7|6330.7|6279.4|6264.4|6349.7|6334.7|6224.8|6207.7|648
1596160800000|2020-07-31 02:00:00|6278.9|6263.9|6220|6205|6280.4|6265.4|6206.7|6191.7|352
1596164400000|2020-07-31 03:00:00|6217|6202|6242.8|6227.8|6251|6230.6|6214.2|6199.2|77
1596168000000|2020-07-31 04:00:00|6241.9|6226.9|6247.3|6232.3|6247.3|6232.3|6241.8|6226.8|15
1596171600000|2020-07-31 05:00:00|6248.3|6233.3|6248|6233|6251.5|6236.5|6235.2|6220.2|35
1596175200000|2020-07-31 06:00:00|6249|6234|6240.6|6225.6|6253.2|6238.2|6227.9|6212.9|149
1596178800000|2020-07-31 07:00:00|6241.1|6226.1|6270.6|6255.6|6270.6|6255.6|6233.1|6218.1|247
1596182400000|2020-07-31 08:00:00|6270.1|6255.1|6277.7|6262.7|6293.1|6278.1|6263.2|6248.2|122
1596186000000|2020-07-31 09:00:00|6276.2|6261.2|6290.9|6275.9|6293.4|6278.4|6264.3|6249.3|114
1596189600000|2020-07-31 10:00:00|6291.7|6276.7|6298.1|6283.1|6300.4|6285.4|6291.7|6276.7|113
1596193200000|2020-07-31 11:00:00|6297.6|6282.6|6290.5|6275.5|6298.8|6283.8|6276.6|6261.6|237
1596196800000|2020-07-31 12:00:00|6286.2|6271.2|6293.9|6278.9|6309.5|6294.5|6283|6268|929
1596200400000|2020-07-31 13:00:00|6294.3|6279.3|6284.6|6269.6|6307.8|6292.8|6258.5|6243.5|958
1596204000000|2020-07-31 14:00:00|6285.5|6270.5|6259.9|6244.9|6303.3|6288.3|6259.9|6244.9|1410
1596207600000|2020-07-31 15:00:00|6259.4|6244.4|6271.9|6256.9|6296.1|6281.1|6251|6236|1446
1596211200000|2020-07-31 16:00:00|6271.5|6256.5|6262.2|6247.2|6271.9|6256.9|6244.2|6229.2|963
1596214800000|2020-07-31 17:00:00|6261.7|6246.7|6265.6|6250.6|6283.6|6268.6|6254.9|6239.9|899
1596218400000|2020-07-31 18:00:00|6267.1|6252.1|6290.5|6275.5|6292.1|6277.1|6259|6244|1247
1596416400000|2020-08-03 01:00:00|6274.8|6259.8|6308.8|6293.8|6310.7|6295.7|6274.8|6259.8|219
1596420000000|2020-08-03 02:00:00|6309.3|6294.3|6306.9|6291.9|6314.8|6299.8|6295.5|6280.5|170
1596423600000|2020-08-03 03:00:00|6307.9|6292.9|6306.1|6291.1|6311.7|6296.7|6299.9|6284.9|35
1596427200000|2020-08-03 04:00:00|6306.3|6291.3|6309.9|6294.9|6313.4|6298.4|6304.3|6289.3|19
1596430800000|2020-08-03 05:00:00|6310.3|6295.3|6312.4|6297.4|6321.4|6306.4|6293.1|6278.1|126
1596434400000|2020-08-03 06:00:00|6312.5|6297.5|6299|6284|6312.5|6297.5|6296|6281|21
1596438000000|2020-08-03 07:00:00|6300.5|6285.5|6300|6285|6302.6|6287.6|6283.5|6268.5|71
1596441600000|2020-08-03 08:00:00|6302.5|6287.5|6293.5|6278.5|6306.5|6291.5|6293|6278|49
1596445200000|2020-08-03 09:00:00|6292.7|6277.7|6301.1|6286.1|6302.1|6287.1|6284.1|6269.1|34
1596448800000|2020-08-03 10:00:00|6300.3|6285.3|6308.6|6293.6|6321.6|6306.6|6300.1|6285.1|145
1596452400000|2020-08-03 11:00:00|6310.6|6295.6|6318.6|6303.6|6321.5|6306.5|6307.1|6292.1|204
1596456000000|2020-08-03 12:00:00|6318.5|6303.5|6380.7|6365.7|6389.9|6374.9|6314.6|6299.6|1793
1596459600000|2020-08-03 13:00:00|6376.1|6361.1|6383.8|6368.8|6384.4|6369.4|6360.9|6345.9|1390
1596463200000|2020-08-03 14:00:00|6383.9|6368.9|6371.8|6356.8|6429|6414|6358.4|6343.4|3553
1596466800000|2020-08-03 15:00:00|6372.1|6357.1|6362.6|6347.6|6382.6|6367.6|6336.3|6321.3|2469
1596470400000|2020-08-03 16:00:00|6363.1|6348.1|6386.9|6371.9|6392.3|6377.3|6355.9|6340.9|1480
1596474000000|2020-08-03 17:00:00|6386.4|6371.4|6390.5|6375.5|6393|6378|6374.1|6359.1|1226
1596477600000|2020-08-03 18:00:00|6389.7|6374.7|6397|6382|6408.5|6393.5|6383.1|6368.1|2092
1596502800000|2020-08-04 01:00:00|6399|6384|6378.3|6363.3|6402.2|6387.2|6376.7|6361.7|229
1596506400000|2020-08-04 02:00:00|6377.9|6362.9|6383.9|6368.9|6384.4|6369.4|6374.3|6359.3|51
1596510000000|2020-08-04 03:00:00|6382.3|6367.3|6386.2|6371.2|6386.2|6371.2|6380.4|6365.4|38
1596513600000|2020-08-04 04:00:00|6386.7|6371.7|6386.9|6371.9|6388.8|6373.8|6386.7|6371.7|3
1596517200000|2020-08-04 05:00:00|6387.4|6372.4|6394.5|6379.5|6405.8|6390.8|6386.8|6371.8|110
1596520800000|2020-08-04 06:00:00|6395|6380|6393.2|6378.2|6400.1|6385.1|6385.1|6370.1|221
1596524400000|2020-08-04 07:00:00|6393.3|6378.3|6387.2|6372.2|6395.8|6380.8|6385.2|6370.2|53
1596528000000|2020-08-04 08:00:00|6386.7|6371.7|6386.3|6371.3|6391.3|6376.3|6380.3|6365.3|67
1596531600000|2020-08-04 09:00:00|6387.6|6372.6|6385.9|6370.9|6391.9|6376.9|6378.9|6363.9|165
1596535200000|2020-08-04 10:00:00|6384.9|6369.9|6403.2|6388.2|6403.8|6388.8|6384.9|6369.9|156
1596538800000|2020-08-04 11:00:00|6402.8|6387.8|6384.7|6369.7|6402.8|6387.8|6379.7|6364.7|165
1596542400000|2020-08-04 12:00:00|6385.7|6370.7|6409|6394|6414.2|6399.2|6381.1|6366.1|814
1596546000000|2020-08-04 13:00:00|6408.7|6393.7|6422.6|6407.6|6424.2|6409.2|6389.6|6374.6|1246
1596549600000|2020-08-04 14:00:00|6422.2|6407.2|6425.2|6410.2|6446.8|6431.8|6415.5|6400.5|2598
1596553200000|2020-08-04 15:00:00|6425.1|6410.1|6438.3|6423.3|6440.7|6425.7|6405.3|6390.3|1324
1596556800000|2020-08-04 16:00:00|6438.7|6423.7|6430.8|6415.8|6442.2|6427.2|6412.8|6397.8|1026
1596560400000|2020-08-04 17:00:00|6431.7|6416.7|6430.4|6415.4|6433.2|6418.2|6408.7|6393.7|1101
1596564000000|2020-08-04 18:00:00|6430.3|6415.3|6414.9|6399.9|6435.1|6420.1|6413.3|6398.3|1052
1596589200000|2020-08-05 01:00:00|6417.9|6402.9|6416|6401|6419.2|6404.2|6408.1|6393.1|345
1596592800000|2020-08-05 02:00:00|6414.9|6399.9|6421.5|6406.5|6423|6408|6413|6398|80
1596596400000|2020-08-05 03:00:00|6422.3|6407.3|6421.5|6406.5|6423.3|6408.3|6417.1|6402.1|30
1596600000000|2020-08-05 04:00:00|6422|6407|6419.6|6404.6|6422.5|6407.5|6419.6|6404.6|7
1596603600000|2020-08-05 05:00:00|6419.7|6404.7|6412.2|6397.2|6422.9|6407.9|6411.8|6396.8|76
1596607200000|2020-08-05 06:00:00|6413|6398|6406|6391|6422|6407|6392.8|6377.8|147
1596610800000|2020-08-05 07:00:00|6405.8|6390.8|6409.7|6394.7|6412.7|6397.7|6401.7|6386.7|112
1596614400000|2020-08-05 08:00:00|6409.2|6394.2|6421.7|6406.7|6429.9|6414.9|6401.2|6386.2|156
1596618000000|2020-08-05 09:00:00|6422.2|6407.2|6421.1|6406.1|6426.9|6411.9|6412.9|6397.9|188
1596621600000|2020-08-05 10:00:00|6421.6|6406.6|6408.1|6393.1|6422.2|6407.2|6403.6|6388.6|156
1596625200000|2020-08-05 11:00:00|6406.7|6391.7|6425.8|6410.8|6427.3|6412.3|6400.6|6385.6|125
1596628800000|2020-08-05 12:00:00|6426.3|6411.3|6436.8|6421.8|6461.7|6446.7|6409.1|6394.1|1210
1596632400000|2020-08-05 13:00:00|6437.3|6422.3|6453.8|6438.8|6457.1|6442.1|6429.8|6414.8|1096
1596636000000|2020-08-05 14:00:00|6454.3|6439.3|6456.8|6441.8|6458.1|6443.1|6444|6429|2157
1596639600000|2020-08-05 15:00:00|6457.2|6442.2|6450.5|6435.5|6464.4|6449.4|6448.5|6433.5|1962
1596643200000|2020-08-05 16:00:00|6450.4|6435.4|6447.4|6432.4|6457.7|6442.7|6435.7|6420.7|1405
1596646800000|2020-08-05 17:00:00|6446.9|6431.9|6452.3|6437.3|6455.6|6440.6|6443.6|6428.6|1085
1596650400000|2020-08-05 18:00:00|6452.8|6437.8|6460.1|6445.1|6467.5|6452.5|6452.3|6437.3|2488
1596675600000|2020-08-06 01:00:00|6456.1|6441.1|6466.6|6451.6|6468.6|6453.6|6456.1|6441.1|269
1596679200000|2020-08-06 02:00:00|6467.1|6452.1|6460.1|6445.1|6468.6|6453.6|6459.6|6444.6|69
1596682800000|2020-08-06 03:00:00|6460.5|6445.5|6466.6|6451.6|6466.6|6451.6|6460.5|6445.5|31
1596686400000|2020-08-06 04:00:00|6467.1|6452.1|6465.6|6450.6|6468.6|6453.6|6465.6|6450.6|48
1596690000000|2020-08-06 05:00:00|6466|6451|6469.7|6454.7|6469.8|6454.8|6465.4|6450.4|336
1596693600000|2020-08-06 06:00:00|6469.8|6454.8|6493.8|6478.8|6494.8|6479.8|6467.7|6452.7|575
1596697200000|2020-08-06 07:00:00|6493.3|6478.3|6490.3|6475.3|6494.7|6479.7|6487.3|6472.3|217
1596700800000|2020-08-06 08:00:00|6490.1|6475.1|6487.5|6472.5|6491|6476|6479.5|6464.5|191
1596704400000|2020-08-06 09:00:00|6487|6472|6493.2|6478.2|6493.2|6478.2|6483|6468|464
1596708000000|2020-08-06 10:00:00|6495.1|6480.1|6476.2|6461.2|6495.1|6480.1|6474.3|6459.3|350
1596711600000|2020-08-06 11:00:00|6476|6461|6485.1|6470.1|6490.4|6475.4|6475.2|6460.2|326
1596715200000|2020-08-06 12:00:00|6485.6|6470.6|6498.5|6483.5|6503.4|6488.4|6478.6|6463.6|1144
1596718800000|2020-08-06 13:00:00|6501|6486|6498.3|6483.3|6503.4|6488.4|6489.2|6474.2|1927
1596722400000|2020-08-06 14:00:00|6498.8|6483.8|6498.3|6483.3|6524.2|6509.2|6486.6|6471.6|3303
1596726000000|2020-08-06 15:00:00|6494.5|6479.5|6481.7|6466.7|6504.1|6489.1|6472.6|6457.6|1987
1596729600000|2020-08-06 16:00:00|6482.5|6467.5|6494.4|6479.4|6494.9|6479.9|6478|6463|1477
1596733200000|2020-08-06 17:00:00|6494.9|6479.9|6497.9|6482.9|6499.7|6484.7|6493|6478|992
1596736800000|2020-08-06 18:00:00|6498|6483|6504.4|6489.4|6506.9|6491.9|6491.6|6476.6|1260
1596762000000|2020-08-07 01:00:00|6495.7|6480.7|6498.1|6483.1|6504.2|6489.2|6476.9|6461.9|282
1596765600000|2020-08-07 02:00:00|6497.1|6482.1|6482.6|6467.6|6499.1|6484.1|6482.6|6467.6|61
1596769200000|2020-08-07 03:00:00|6483.2|6468.2|6462.7|6447.7|6487.6|6472.6|6456.1|6441.1|103
1596772800000|2020-08-07 04:00:00|6463.1|6448.1|6464.6|6449.6|6464.6|6449.6|6458.1|6443.1|23
1596776400000|2020-08-07 05:00:00|6464.7|6449.7|6460.7|6445.7|6468.2|6453.2|6457.2|6442.2|64
1596780000000|2020-08-07 06:00:00|6461.1|6446.1|6466.3|6451.3|6470.3|6455.3|6456.7|6441.7|72
1596783600000|2020-08-07 07:00:00|6465.3|6450.3|6479.8|6464.8|6486.6|6471.6|6464.8|6449.8|64
1596787200000|2020-08-07 08:00:00|6479.4|6464.4|6485.9|6470.9|6486.8|6471.8|6465.4|6450.4|164
1596790800000|2020-08-07 09:00:00|6486.7|6471.7|6490.3|6475.3|6494.7|6479.7|6475.1|6460.1|134
1596794400000|2020-08-07 10:00:00|6491.1|6476.1|6488.7|6473.7|6492.2|6477.2|6472.8|6457.8|57
1596798000000|2020-08-07 11:00:00|6489.9|6474.9|6498.2|6483.2|6499.2|6484.2|6484.2|6469.2|75
1596801600000|2020-08-07 12:00:00|6498.7|6483.7|6477|6462|6507.3|6492.3|6471|6456|592
1596805200000|2020-08-07 13:00:00|6476.2|6461.2|6422.4|6407.4|6493.9|6478.9|6407.6|6392.6|1540
1596808800000|2020-08-07 14:00:00|6415|6400|6305.8|6290.8|6418.1|6403.1|6299.9|6284.9|3376
1596812400000|2020-08-07 15:00:00|6304.2|6289.2|6245.6|6230.6|6309.8|6294.8|6244.7|6229.7|3405
1596816000000|2020-08-07 16:00:00|6245.2|6230.2|6264.3|6249.3|6275.4|6260.4|6237.5|6222.5|2878
1596819600000|2020-08-07 17:00:00|6265.1|6250.1|6286.8|6271.8|6294.4|6279.4|6247.3|6232.3|2624
1596823200000|2020-08-07 18:00:00|6287.2|6272.2|6247.4|6232.4|6296.1|6281.1|6243.3|6228.3|3739
1597021200000|2020-08-10 01:00:00|6241.3|6226.3|6299.2|6284.2|6317.8|6302.8|6230.6|6215.6|796
1597024800000|2020-08-10 02:00:00|6298.8|6283.8|6309.1|6294.1|6309.8|6294.1|6296.2|6281.2|86
1597028400000|2020-08-10 03:00:00|6308.6|6293.6|6316.7|6301.7|6322.1|6307.1|6306.1|6291.1|36
1597032000000|2020-08-10 04:00:00|6318.2|6303.2|6315.8|6300.8|6320.8|6305.8|6310.9|6295.9|14
1597035600000|2020-08-10 05:00:00|6315.9|6300.9|6321.1|6306.1|6321.1|6306.1|6307|6292|48
1597039200000|2020-08-10 06:00:00|6320.6|6305.6|6281.3|6266.3|6324.2|6309.2|6281.3|6266.3|150
1597042800000|2020-08-10 07:00:00|6281.8|6266.8|6302.3|6287.3|6302.3|6287.3|6271.2|6256.2|1541
1597046400000|2020-08-10 08:00:00|6304.8|6289.8|6282|6267|6308.1|6293.1|6275.7|6260.7|121
1597050000000|2020-08-10 09:00:00|6280.8|6265.8|6260.1|6245.1|6281|6266|6253.1|6238.1|253
1597053600000|2020-08-10 10:00:00|6259.9|6244.9|6259.3|6244.3|6261.7|6246.7|6247.9|6232.9|89
1597057200000|2020-08-10 11:00:00|6259.7|6244.7|6252.9|6237.9|6262.2|6247.2|6246|6231|177
1597060800000|2020-08-10 12:00:00|6252.8|6237.8|6285.9|6270.9|6289.1|6274.1|6241.9|6226.9|832
1597064400000|2020-08-10 13:00:00|6286.2|6271.2|6268.7|6253.7|6295.8|6280.8|6250.7|6235.7|1518
1597068000000|2020-08-10 14:00:00|6269.9|6254.9|6284.1|6269.1|6295.4|6280.4|6265.9|6250.9|1739
1597071600000|2020-08-10 15:00:00|6283.1|6268.1|6309.2|6294.2|6318|6303|6279.1|6264.1|1444
1597075200000|2020-08-10 16:00:00|6309.7|6294.7|6302.5|6287.5|6335.6|6320.6|6298.3|6283.3|1659
1597078800000|2020-08-10 17:00:00|6303.2|6288.2|6292.1|6277.1|6308.5|6293.5|6286.3|6271.3|1018
1597082400000|2020-08-10 18:00:00|6292.9|6277.9|6312.1|6297.1|6314.4|6299.4|6291.1|6276.1|2036
1597107600000|2020-08-11 01:00:00|6303.3|6288.3|6337.7|6322.7|6347.2|6332.2|6300.3|6285.3|92
1597111200000|2020-08-11 02:00:00|6340.2|6325.2|6322.7|6307.7|6344.3|6329.3|6321.2|6304.7|22
1597114800000|2020-08-11 03:00:00|6320.7|6305.7|6333|6318|6333.8|6318.8|6320.7|6305.7|32
1597118400000|2020-08-11 04:00:00|6334|6319|6329.7|6314.7|6336.5|6321.5|6328.8|6313.8|2
1597122000000|2020-08-11 05:00:00|6329.8|6314.8|6335.1|6320.1|6335.2|6320.2|6326.7|6307.7|9
1597125600000|2020-08-11 06:00:00|6335.5|6320.5|6330.1|6315.1|6335.6|6320.6|6322.1|6307.1|129
1597129200000|2020-08-11 07:00:00|6331.7|6316.7|6332.3|6317.3|6338.3|6323.3|6322.7|6307.7|80
1597132800000|2020-08-11 08:00:00|6332.9|6317.9|6338.4|6323.4|6340.3|6325.3|6330.9|6315.9|24
1597136400000|2020-08-11 09:00:00|6338.9|6323.9|6336.1|6321.1|6340.8|6325.8|6325.4|6310.4|54
1597140000000|2020-08-11 10:00:00|6335.9|6320.9|6319.1|6304.1|6340|6325|6314.6|6299.6|77
1597143600000|2020-08-11 11:00:00|6321.1|6306.1|6325.8|6310.8|6340.8|6325.8|6315.6|6300.6|92
1597147200000|2020-08-11 12:00:00|6325|6310|6308.1|6293.1|6339.1|6324.1|6300.3|6285.3|722
1597150800000|2020-08-11 13:00:00|6309.1|6294.1|6329.1|6314.1|6369.4|6354.4|6308.1|6293.1|1114
1597154400000|2020-08-11 14:00:00|6330.1|6315.1|6354.8|6339.8|6360|6345|6312.1|6297.1|1716
1597158000000|2020-08-11 15:00:00|6354.7|6339.7|6368.6|6353.6|6381.8|6366.8|6350.7|6335.7|1337
1597161600000|2020-08-11 16:00:00|6368.2|6353.2|6392.5|6377.5|6397.9|6382.9|6362.3|6347.3|1352
1597165200000|2020-08-11 17:00:00|6393|6378|6380.9|6365.9|6393|6378|6367.4|6352.4|1065
1597168800000|2020-08-11 18:00:00|6381.4|6366.4|6383.9|6368.9|6385.3|6370.3|6368|6353|2228
1597194000000|2020-08-12 01:00:00|6371.4|6356.4|6358.7|6343.7|6375.9|6360.9|6353.2|6338.2|304
1597197600000|2020-08-12 02:00:00|6360.7|6345.7|6355.8|6340.8|6366.8|6351.8|6355.1|6340.1|264
1597201200000|2020-08-12 03:00:00|6356.2|6341.2|6355.1|6340.1|6359.1|6344.1|6351.6|6336.6|249
1597204800000|2020-08-12 04:00:00|6355.2|6340.2|6353.3|6338.3|6357.3|6342.3|6352.3|6337.3|35
1597208400000|2020-08-12 05:00:00|6352.8|6337.8|6371.6|6356.6|6371.7|6356.7|6350.3|6335.3|74
1597212000000|2020-08-12 06:00:00|6370.1|6355.1|6376|6361|6380.5|6365.5|6369.2|6354.2|78
1597215600000|2020-08-12 07:00:00|6375.7|6360.7|6379.7|6364.7|6380.9|6365.9|6375.7|6360.7|26
1597219200000|2020-08-12 08:00:00|6380|6365|6378.4|6363.4|6390.4|6375.4|6376|6361|60
1597222800000|2020-08-12 09:00:00|6378.9|6363.9|6378.8|6363.8|6384.2|6369.2|6363.9|6348.9|55
1597226400000|2020-08-12 10:00:00|6378.4|6363.4|6376.5|6361.5|6378.8|6363.8|6373.1|6358.1|54
1597230000000|2020-08-12 11:00:00|6375.7|6360.7|6390.9|6375.9|6394|6379|6374.5|6359.5|133
1597233600000|2020-08-12 12:00:00|6390.5|6375.5|6393|6378|6397.5|6382.5|6379.3|6364.3|474
1597237200000|2020-08-12 13:00:00|6393.5|6378.5|6396.1|6381.1|6409.8|6394.8|6377.9|6362.9|958
1597240800000|2020-08-12 14:00:00|6395.6|6380.6|6363.9|6348.9|6420.2|6405.2|6344.2|6329.2|1633
1597244400000|2020-08-12 15:00:00|6363.1|6348.1|6344|6329|6372.9|6357.9|6337|6322|1645
1597248000000|2020-08-12 16:00:00|6338.4|6323.4|6261.2|6246.2|6338.4|6323.4|6256.5|6241.5|4049
1597251600000|2020-08-12 17:00:00|6261.7|6246.7|6260.1|6245.1|6276.6|6261.6|6257.3|6242.3|2344
1597255200000|2020-08-12 18:00:00|6259.9|6244.9|6256|6241|6271.6|6256.6|6241.3|6226.3|2490
1597280400000|2020-08-13 01:00:00|6248.9|6233.9|6298.4|6283.4|6299.3|6284.3|6248.9|6233.9|656
1597284000000|2020-08-13 02:00:00|6296.5|6281.5|6309.7|6294.7|6310.7|6295.7|6290.7|6275.7|141
1597287600000|2020-08-13 03:00:00|6309.3|6294.3|6303.9|6288.9|6309.3|6294.3|6302.8|6287.8|27
1597291200000|2020-08-13 04:00:00|6304.4|6289.4|6301|6286|6305.4|6290.4|6300.3|6285.3|15
1597294800000|2020-08-13 05:00:00|6302.5|6287.5|6304.2|6289.2|6307.1|6292.1|6301.5|6286.5|13
1597298400000|2020-08-13 06:00:00|6304.6|6289.6|6302.3|6287.3|6304.8|6289.8|6295.7|6280.7|203
1597302000000|2020-08-13 07:00:00|6303|6288|6292.8|6277.8|6303.3|6288.3|6291.9|6276.9|71
1597305600000|2020-08-13 08:00:00|6292|6277|6287.4|6272.4|6297.3|6282.3|6282.8|6267.8|97
1597309200000|2020-08-13 09:00:00|6289.3|6274.3|6293.2|6278.2|6293.2|6278.2|6274.3|6259.3|162
1597312800000|2020-08-13 10:00:00|6292.5|6277.5|6290|6275|6300.6|6285.6|6287.2|6272.2|63
1597316400000|2020-08-13 11:00:00|6290.1|6275.1|6269.6|6254.6|6293.3|6278.3|6266.6|6251.6|169
1597320000000|2020-08-13 12:00:00|6268.2|6253.2|6289.2|6274.2|6296.3|6281.3|6263.1|6248.1|494
1597323600000|2020-08-13 13:00:00|6289.5|6274.5|6301.7|6286.7|6304.2|6289.2|6261.3|6246.3|1462
1597327200000|2020-08-13 14:00:00|6301.8|6286.8|6325.1|6310.1|6343.9|6328.9|6297.2|6282.2|1801
1597330800000|2020-08-13 15:00:00|6325|6310|6365.1|6350.1|6374.9|6359.9|6315.1|6300.1|1521
1597334400000|2020-08-13 16:00:00|6365|6350|6350.4|6335.4|6367.9|6352.9|6347.4|6332.4|1086
1597338000000|2020-08-13 17:00:00|6350.9|6335.9|6339.7|6324.7|6354.8|6339.8|6328.7|6313.7|823
1597341600000|2020-08-13 18:00:00|6340|6325|6331|6316|6342.4|6327.4|6324.8|6309.8|2097
1597366800000|2020-08-14 01:00:00|6348.6|6323.6|6327.4|6312.4|6348.6|6332.6|6326.6|6311.6|162
1597370400000|2020-08-14 02:00:00|6326.6|6311.6|6329|6314|6329|6314|6326.4|6311.4|14
1597374000000|2020-08-14 03:00:00|6327.4|6312.4|6328|6313|6329|6314|6326|6311|20
1597377600000|2020-08-14 04:00:00|6330.8|6315.8|6329.6|6314.6|6333.5|6318.5|6329.6|6314.6|14
1597381200000|2020-08-14 05:00:00|6328.2|6313.2|6327.6|6312.6|6330.7|6315.7|6326.6|6311.6|9
1597384800000|2020-08-14 06:00:00|6331.6|6316.6|6339.6|6324.6|6347.6|6332.6|6331.6|6316.6|143
1597388400000|2020-08-14 07:00:00|6339.1|6324.1|6335.1|6320.1|6351.6|6336.6|6331.6|6316.6|51
1597392000000|2020-08-14 08:00:00|6334.6|6319.6|6330.4|6315.4|6336|6321|6325.8|6310.8|70
1597395600000|2020-08-14 09:00:00|6330.3|6315.3|6335.3|6320.3|6335.7|6320.7|6325.9|6310.9|100
1597399200000|2020-08-14 10:00:00|6334.9|6319.9|6331.2|6316.2|6343.6|6328.6|6328.8|6313.8|102
1597402800000|2020-08-14 11:00:00|6331.7|6316.7|6348.9|6333.9|6353.5|6338.5|6331.7|6316.7|142
1597406400000|2020-08-14 12:00:00|6349.4|6334.4|6342.8|6327.8|6362.1|6347.1|6340.3|6325.3|486
1597410000000|2020-08-14 13:00:00|6342.4|6327.4|6352.8|6337.8|6362.5|6347.5|6325.7|6310.7|1109
1597413600000|2020-08-14 14:00:00|6351.9|6336.9|6361.5|6346.5|6369.3|6354.3|6339.9|6324.9|1232
1597417200000|2020-08-14 15:00:00|6361.1|6346.1|6356|6341|6362.6|6347.6|6335.1|6320.1|801
1597420800000|2020-08-14 16:00:00|6356.4|6341.4|6365|6350|6374.9|6359.9|6354.2|6339.2|721
1597424400000|2020-08-14 17:00:00|6365.4|6350.4|6300.3|6285.3|6366.1|6351.1|6294|6279|893
1597428000000|2020-08-14 18:00:00|6299.8|6284.8|6322.2|6307.2|6335.7|6320.7|6296.3|6281.3|1244
1597626000000|2020-08-17 01:00:00|6332.5|6317.5|6352.3|6337.3|6366.3|6351.3|6332.5|6317.5|175
1597629600000|2020-08-17 02:00:00|6354.8|6339.8|6362.3|6347.3|6362.3|6347.3|6352.8|6337.8|14
1597633200000|2020-08-17 03:00:00|6362.7|6347.7|6357.3|6342.3|6363.8|6348.8|6356.3|6341.3|14
1597636800000|2020-08-17 04:00:00|6356.8|6341.8|6344.1|6329.1|6356.9|6341.9|6343.1|6328.1|33
1597640400000|2020-08-17 05:00:00|6344.6|6329.6|6360.2|6345.2|6363.6|6348.6|6344.6|6329.6|33
1597644000000|2020-08-17 06:00:00|6357.7|6342.7|6363.7|6348.7|6364.7|6349.7|6350.2|6335.2|42
1597647600000|2020-08-17 07:00:00|6364.2|6349.2|6360.7|6345.7|6364.2|6349.2|6354.7|6339.7|22
1597651200000|2020-08-17 08:00:00|6358.2|6343.2|6356.5|6341.5|6360.3|6345.3|6352.3|6337.3|34
1597654800000|2020-08-17 09:00:00|6356.1|6341.1|6363.9|6348.9|6364|6349|6354.7|6339.7|62
1597658400000|2020-08-17 10:00:00|6364.4|6349.4|6354.9|6339.9|6366.1|6351.1|6344|6329|210
1597662000000|2020-08-17 11:00:00|6356.9|6341.9|6360.8|6345.8|6370.4|6355.4|6349.4|6334.4|275
1597665600000|2020-08-17 12:00:00|6359.9|6344.9|6339.1|6324.1|6367|6352|6332.9|6317.9|455
1597669200000|2020-08-17 13:00:00|6342.6|6327.6|6370.5|6355.5|6370.5|6355.5|6340.2|6325.2|710
1597672800000|2020-08-17 14:00:00|6370.1|6355.1|6378.9|6363.9|6395|6380|6363.1|6348.1|1274
1597676400000|2020-08-17 15:00:00|6379.2|6364.2|6400.7|6385.7|6402.2|6387.2|6369|6354|860
1597680000000|2020-08-17 16:00:00|6402.1|6387.1|6395.4|6380.4|6405|6390|6382.9|6367.9|769
1597683600000|2020-08-17 17:00:00|6394.2|6379.2|6370.7|6355.7|6396.5|6381.5|6369.3|6354.3|715
1597687200000|2020-08-17 18:00:00|6371.1|6356.1|6356.7|6341.7|6382.2|6367.2|6344.8|6329.8|1330
1597712400000|2020-08-18 01:00:00|6350.7|6335.7|6361.8|6346.8|6373.9|6358.9|6350.7|6335.7|163
1597716000000|2020-08-18 02:00:00|6361.9|6346.9|6362.6|6347.6|6371|6356|6357.3|6342.3|40
1597719600000|2020-08-18 03:00:00|6362.5|6347.5|6381.7|6366.7|6383.5|6368.5|6362.1|6347.1|67
1597723200000|2020-08-18 04:00:00|6382.2|6367.2|6383.2|6368.2|6383.7|6368.7|6379.2|6364.2|6
1597726800000|2020-08-18 05:00:00|6382.2|6367.2|6383.5|6368.5|6395.1|6380.1|6380.2|6365.2|84
1597730400000|2020-08-18 06:00:00|6383.1|6368.1|6391.5|6376.5|6391.9|6376.9|6382.9|6367.9|22
1597734000000|2020-08-18 07:00:00|6391|6376|6387.6|6372.6|6391|6376|6368.4|6353.4|38
1597737600000|2020-08-18 08:00:00|6385.1|6370.1|6382.9|6367.9|6388.1|6373.1|6380.5|6365.5|52
1597741200000|2020-08-18 09:00:00|6383.6|6368.6|6393.6|6378.6|6399.9|6384.9|6382.1|6367.1|82
1597744800000|2020-08-18 10:00:00|6393.9|6378.9|6401.6|6386.6|6406.6|6391.6|6392.2|6377.2|90
1597748400000|2020-08-18 11:00:00|6401.2|6386.2|6395.1|6380.1|6407.6|6392.6|6393.1|6378.1|159
1597752000000|2020-08-18 12:00:00|6395.6|6380.6|6373.3|6358.3|6399.6|6384.6|6350.4|6335.4|481
1597755600000|2020-08-18 13:00:00|6374.7|6359.7|6368.7|6353.7|6407.8|6392.8|6367.3|6352.3|682
1597759200000|2020-08-18 14:00:00|6368.8|6353.8|6334.1|6319.1|6369.9|6354.9|6317|6302|2073
1597762800000|2020-08-18 15:00:00|6335.8|6320.8|6314.1|6299.1|6349|6334|6313.3|6298.3|947
1597766400000|2020-08-18 16:00:00|6314.3|6299.3|6327|6312|6333.9|6318.9|6299.8|6284.8|1180
1597770000000|2020-08-18 17:00:00|6326.3|6311.3|6320.2|6305.2|6330.9|6315.9|6318|6303|461
1597773600000|2020-08-18 18:00:00|6320.1|6305.1|6325.9|6310.9|6331|6316|6312.2|6297.2|1329
1597798800000|2020-08-19 01:00:00|6328.1|6313.1|6347.1|6332.1|6359.8|6344.8|6328.1|6313.1|207
1597802400000|2020-08-19 02:00:00|6345.4|6330.4|6346.3|6331.3|6347.6|6332.6|6344.4|6329.4|1
1597806000000|2020-08-19 03:00:00|6345.9|6330.9|6344.5|6329.5|6346.5|6331.5|6336.5|6321.5|58
1597809600000|2020-08-19 04:00:00|6343|6328|6339.6|6324.6|6343|6328|6339|6324|6
1597813200000|2020-08-19 05:00:00|6347.1|6332.1|6338.7|6323.7|6348.6|6333.6|6338.7|6323.7|4
1597816800000|2020-08-19 06:00:00|6339.4|6324.4|6342.6|6327.6|6344.6|6329.6|6336.6|6321.6|11
1597820400000|2020-08-19 07:00:00|6343.3|6328.3|6349.6|6334.6|6350.6|6335.6|6340.1|6325.1|39
1597824000000|2020-08-19 08:00:00|6349.3|6334.3|6340.7|6325.7|6350.1|6335.1|6337.5|6322.5|52
1597827600000|2020-08-19 09:00:00|6339|6324|6339.7|6324.7|6347|6332|6334.5|6319.5|25
1597831200000|2020-08-19 10:00:00|6339.2|6324.2|6333.3|6318.3|6339.2|6324.2|6326.5|6311.5|64
1597834800000|2020-08-19 11:00:00|6333.6|6318.6|6327|6312|6345.3|6330.3|6316.5|6301.5|233
1597838400000|2020-08-19 12:00:00|6328.1|6313.1|6328.5|6313.5|6350.7|6335.7|6320.4|6305.4|590
1597842000000|2020-08-19 13:00:00|6329.6|6314.6|6371.8|6356.8|6380.4|6365.4|6329.5|6314.5|862
1597845600000|2020-08-19 14:00:00|6371.1|6356.1|6366.3|6351.3|6399.2|6384.2|6364.3|6349.3|1236
1597849200000|2020-08-19 15:00:00|6367|6352|6376.3|6361.3|6378.8|6363.8|6350|6335|808
1597852800000|2020-08-19 16:00:00|6377.4|6362.4|6395.9|6380.9|6408|6393|6377.4|6362.4|1316
1597856400000|2020-08-19 17:00:00|6396.2|6381.2|6397.1|6382.1|6401.7|6386.7|6380.3|6365.3|603
1597860000000|2020-08-19 18:00:00|6397.2|6382.2|6411.4|6396.4|6417.3|6402.3|6383.8|6368.8|2008
1597885200000|2020-08-20 01:00:00|6405.1|6390.1|6352.6|6337.6|6409.6|6394.6|6335.2|6320.2|415
1597888800000|2020-08-20 02:00:00|6352.2|6337.2|6366.2|6351.2|6366.2|6351.2|6351.1|6336.1|57
1597892400000|2020-08-20 03:00:00|6368.7|6353.7|6367.8|6352.8|6369.4|6354.4|6366.6|6351.6|25
1597896000000|2020-08-20 04:00:00|6368.5|6353.5|6367.3|6352.3|6372.3|6357.3|6367.3|6352.3|5
1597899600000|2020-08-20 05:00:00|6369.8|6354.8|6374.8|6359.8|6376.8|6361.8|6369.8|6354.8|5
1597903200000|2020-08-20 06:00:00|6376.3|6361.3|6380.5|6365.5|6383|6368|6374.2|6359.2|21
1597906800000|2020-08-20 07:00:00|6380.2|6365.2|6364|6349|6380.2|6365.2|6363.5|6348.5|58
1597910400000|2020-08-20 08:00:00|6363.5|6348.5|6367.5|6352.5|6370.5|6355.5|6355.5|6340.5|55
1597914000000|2020-08-20 09:00:00|6368|6353|6361.7|6346.7|6378|6363|6356|6341|110
1597917600000|2020-08-20 10:00:00|6362.4|6347.4|6382.1|6367.1|6384.6|6369.6|6362.1|6347.1|116
1597921200000|2020-08-20 11:00:00|6382.6|6367.6|6406.7|6391.7|6407.5|6392.5|6376.7|6361.7|229
1597924800000|2020-08-20 12:00:00|6408.7|6393.7|6385.6|6370.6|6409|6394|6373.1|6358.1|693
1597928400000|2020-08-20 13:00:00|6385.1|6370.1|6359|6344|6389.4|6374.4|6351.1|6336.1|989
1597932000000|2020-08-20 14:00:00|6357.6|6342.6|6377.9|6362.9|6393.3|6378.3|6341.1|6326.1|1246
1597935600000|2020-08-20 15:00:00|6377.6|6362.6|6416|6401|6427.7|6412.7|6365.6|6350.6|1053
1597939200000|2020-08-20 16:00:00|6416.7|6401.7|6469.4|6454.4|6469.4|6454.4|6410.8|6395.8|1707
1597942800000|2020-08-20 17:00:00|6471|6456|6493.3|6478.3|6500.8|6485.8|6470.9|6455.9|1976
1597946400000|2020-08-20 18:00:00|6493.2|6478.2|6488.3|6473.3|6504.5|6489.5|6475.5|6460.5|2522
1597971600000|2020-08-21 01:00:00|6478.5|6463.5|6459.4|6444.4|6481.7|6466.7|6455.9|6440.9|556
1597975200000|2020-08-21 02:00:00|6458.4|6443.4|6458.9|6443.9|6463.9|6448.9|6455.4|6440.4|41
1597978800000|2020-08-21 03:00:00|6459.3|6444.3|6473.9|6458.9|6475.4|6460.4|6459.3|6444.3|79
1597982400000|2020-08-21 04:00:00|6474.9|6459.9|6472.5|6457.5|6476.4|6461.4|6472|6457|7
1597986000000|2020-08-21 05:00:00|6472|6457|6468|6453|6472.5|6457.5|6466|6451|36
1597989600000|2020-08-21 06:00:00|6468.3|6453.3|6467|6452|6474|6459|6456|6441|160
1597993200000|2020-08-21 07:00:00|6468.1|6453.1|6461.5|6446.5|6472.5|6457.5|6458.6|6443.6|110
1597996800000|2020-08-21 08:00:00|6460.8|6445.8|6444.9|6429.9|6464.3|6449.3|6441.9|6426.9|264
1598000400000|2020-08-21 09:00:00|6445.6|6430.6|6447.6|6432.6|6450.6|6435.6|6440.4|6425.4|150
1598004000000|2020-08-21 10:00:00|6448.9|6433.9|6450.7|6435.7|6452.1|6437.1|6441.1|6426.1|137
1598007600000|2020-08-21 11:00:00|6450.8|6435.8|6448.5|6433.5|6453.8|6438.8|6444.1|6429.1|257
1598011200000|2020-08-21 12:00:00|6448|6433|6456.9|6441.9|6468.5|6453.5|6446.3|6431.3|980
1598014800000|2020-08-21 13:00:00|6457.4|6442.4|6455.5|6440.5|6460|6445|6435|6420|1136
1598018400000|2020-08-21 14:00:00|6455.1|6440.1|6469.6|6454.6|6479.5|6464.5|6449.1|6434.1|1499
1598022000000|2020-08-21 15:00:00|6470.1|6455.1|6440.7|6425.7|6487.6|6472.6|6438.5|6423.5|1490
1598025600000|2020-08-21 16:00:00|6440.4|6425.4|6450.4|6435.4|6460.7|6445.7|6440.4|6425.4|540
1598029200000|2020-08-21 17:00:00|6451.4|6436.4|6451.4|6436.4|6468.6|6453.6|6444.9|6429.9|851
1598032800000|2020-08-21 18:00:00|6451.8|6436.8|6458.5|6443.5|6468.4|6453.4|6449.9|6434.9|1835
1598230800000|2020-08-24 01:00:00|6459.9|6444.9|6478.3|6463.3|6482.1|6467.1|6458|6443|233
1598234400000|2020-08-24 02:00:00|6477.6|6462.6|6469.1|6454.1|6479.3|6464.3|6468.6|6453.6|164
1598238000000|2020-08-24 03:00:00|6469.6|6454.6|6471.2|6456.2|6476.1|6461.1|6468.6|6453.6|12
1598241600000|2020-08-24 04:00:00|6470.7|6455.7|6475|6460|6476.4|6461.4|6470.7|6455.7|10
1598245200000|2020-08-24 05:00:00|6474.7|6459.7|6474.7|6459.7|6477.2|6462.2|6472.2|6457.2|11
1598248800000|2020-08-24 06:00:00|6475.1|6460.1|6478.2|6463.2|6479.4|6464.4|6474.4|6459.4|22
1598252400000|2020-08-24 07:00:00|6478.7|6463.7|6499.3|6484.3|6503.1|6488.1|6478.7|6463.7|245
1598256000000|2020-08-24 08:00:00|6499.7|6484.7|6527.6|6512.6|6533.1|6518.1|6499.3|6484.3|509
1598259600000|2020-08-24 09:00:00|6528.3|6513.3|6553.9|6538.9|6557.5|6542.5|6524.8|6509.8|615
1598263200000|2020-08-24 10:00:00|6554|6539|6552.5|6537.5|6562.4|6547.4|6549.6|6534.6|396
1598266800000|2020-08-24 11:00:00|6554.9|6539.9|6571|6556|6578.9|6563.9|6552.4|6537.4|609
1598270400000|2020-08-24 12:00:00|6572.5|6557.5|6613.7|6598.7|6625.1|6610.1|6571.8|6556.8|1861
1598274000000|2020-08-24 13:00:00|6614.1|6599.1|6583|6568|6620.8|6605.8|6583|6568|2036
1598277600000|2020-08-24 14:00:00|6583.5|6568.5|6593.2|6578.2|6612.2|6597.2|6578|6563|2763
1598281200000|2020-08-24 15:00:00|6591.7|6576.7|6605|6590|6605.8|6590.8|6578.6|6563.6|1579
1598284800000|2020-08-24 16:00:00|6605.2|6590.2|6605.8|6590.8|6610.7|6595.7|6594|6579|1563
1598288400000|2020-08-24 17:00:00|6606.5|6591.5|6624|6609|6632.7|6617.7|6606.5|6591.5|2274
1598292000000|2020-08-24 18:00:00|6623.2|6608.2|6607.6|6592.6|6625.5|6610.5|6605.1|6590.1|2068
1598317200000|2020-08-25 01:00:00|6615.9|6600.9|6630.1|6615.1|6630.8|6615.8|6615.9|6600.9|299
1598320800000|2020-08-25 02:00:00|6629.1|6614.1|6634.2|6619.2|6641|6626|6629.1|6614.1|105
1598324400000|2020-08-25 03:00:00|6632.1|6617.1|6626|6611|6633.9|6618.9|6625.7|6610.7|58
1598328000000|2020-08-25 04:00:00|6626.2|6611.2|6627.7|6612.7|6629.2|6614.2|6624.3|6609.3|17
1598331600000|2020-08-25 05:00:00|6626.6|6611.6|6616|6601|6626.6|6611.6|6613.4|6598.4|66
1598335200000|2020-08-25 06:00:00|6615.7|6600.7|6617.1|6602.1|6622.9|6607.9|6614|6599|140
1598338800000|2020-08-25 07:00:00|6617.6|6602.6|6636.3|6621.3|6638.8|6623.8|6617.1|6602.1|154
1598342400000|2020-08-25 08:00:00|6633.9|6618.9|6644.8|6629.8|6651.7|6636.7|6630.8|6615.8|284
1598346000000|2020-08-25 09:00:00|6645.3|6630.3|6668.2|6653.2|6675.9|6660.9|6642.3|6627.3|441
1598349600000|2020-08-25 10:00:00|6668.5|6653.5|6648.7|6633.7|6670.5|6655.5|6642.5|6627.5|287
1598353200000|2020-08-25 11:00:00|6651.4|6636.4|6629.3|6614.3|6655.4|6640.4|6628|6613|297
1598356800000|2020-08-25 12:00:00|6629.8|6614.8|6653.3|6638.3|6666.3|6651.3|6625.2|6610.2|1162
1598360400000|2020-08-25 13:00:00|6652.7|6637.7|6627.8|6612.8|6666.2|6651.2|6620.8|6605.8|2082
1598364000000|2020-08-25 14:00:00|6628.9|6613.9|6607.8|6592.8|6630.5|6615.5|6585|6570|2573
1598367600000|2020-08-25 15:00:00|6608|6593|6607|6592|6626.5|6611.5|6604.2|6589.2|1347
1598371200000|2020-08-25 16:00:00|6606.7|6591.7|6625.8|6610.8|6629.7|6614.7|6606.5|6591.5|958
1598374800000|2020-08-25 17:00:00|6626.1|6611.1|6612.6|6597.6|6630.3|6615.3|6611.3|6596.3|864
1598378400000|2020-08-25 18:00:00|6613|6598|6571.6|6556.6|6616.6|6601.6|6569.3|6554.3|1655
1598403600000|2020-08-26 01:00:00|6589.9|6574.9|6583.6|6568.6|6595.1|6580.1|6579.3|6564.3|93
1598407200000|2020-08-26 02:00:00|6585.3|6570.3|6583.7|6568.7|6588.2|6573.2|6581.5|6566.5|29
1598410800000|2020-08-26 03:00:00|6582.7|6567.7|6584.3|6569.3|6586.2|6571.2|6579.2|6564.2|14
1598414400000|2020-08-26 04:00:00|6583.3|6568.3|6585.4|6570.4|6586.2|6571.2|6582.8|6567.8|16
1598418000000|2020-08-26 05:00:00|6586.2|6571.2|6576.7|6561.7|6588.7|6573.7|6574.9|6559.9|83
1598421600000|2020-08-26 06:00:00|6578.8|6563.8|6595.4|6580.4|6596.4|6581.4|6578.8|6563.8|100
1598425200000|2020-08-26 07:00:00|6595.8|6580.8|6598.8|6583.8|6603.8|6588.8|6587.3|6572.3|87
1598428800000|2020-08-26 08:00:00|6599.1|6584.1|6605.3|6590.3|6606.3|6591.3|6596.4|6581.4|57
1598432400000|2020-08-26 09:00:00|6605.6|6590.6|6610.3|6595.3|6613|6598|6602.3|6587.3|67
1598436000000|2020-08-26 10:00:00|6610.6|6595.6|6607.3|6592.3|6613|6598|6600.5|6585.5|89
1598439600000|2020-08-26 11:00:00|6607.5|6592.5|6610.2|6595.2|6614|6599|6601.9|6586.9|108
1598443200000|2020-08-26 12:00:00|6609.4|6594.4|6620.1|6605.1|6621.6|6606.6|6597.7|6582.7|463
1598446800000|2020-08-26 13:00:00|6619.2|6604.2|6628.6|6613.6|6647.6|6632.6|6618.7|6603.7|1710
1598450400000|2020-08-26 14:00:00|6629.2|6614.2|6619.9|6604.9|6629.6|6614.6|6596.4|6581.4|1694
1598454000000|2020-08-26 15:00:00|6619.2|6604.2|6634.7|6619.7|6638.6|6623.6|6614.4|6599.4|1049
1598457600000|2020-08-26 16:00:00|6635.4|6620.4|6604.6|6589.6|6641.1|6626.1|6603.2|6588.2|768
1598461200000|2020-08-26 17:00:00|6604.9|6589.9|6572.6|6557.6|6610.9|6595.9|6543.9|6528.9|1540
1598464800000|2020-08-26 18:00:00|6573.1|6558.1|6589.3|6574.3|6603.4|6588.4|6562.3|6547.3|1411
1598490000000|2020-08-27 01:00:00|6585.4|6570.4|6588.3|6573.3|6603.6|6588.6|6579.3|6564.3|204
1598493600000|2020-08-27 02:00:00|6587|6572|6587.8|6572.8|6590.6|6575.6|6583.3|6568.3|18
1598497200000|2020-08-27 03:00:00|6591.3|6576.3|6600.5|6575.5|6601|6579.3|6585.6|6570.6|42
1598500800000|2020-08-27 04:00:00|6593.5|6578.5|6599|6584|6601.2|6586.2|6591.5|6573.9|37
1598504400000|2020-08-27 05:00:00|6599.4|6584.4|6600.7|6585.7|6604.7|6589.7|6588.5|6573.5|32
1598508000000|2020-08-27 06:00:00|6601.2|6586.2|6605.6|6590.6|6605.6|6590.6|6589.6|6574.6|54
1598511600000|2020-08-27 07:00:00|6606.1|6591.1|6602.6|6587.6|6606.6|6591.6|6597.6|6582.6|27
1598515200000|2020-08-27 08:00:00|6603.1|6588.1|6590.8|6575.8|6605.6|6590.6|6583.1|6568.1|90
1598518800000|2020-08-27 09:00:00|6589.8|6574.8|6573.8|6558.8|6589.8|6574.8|6567.8|6552.8|113
1598522400000|2020-08-27 10:00:00|6571.8|6556.8|6569.3|6554.3|6573.3|6558.3|6559.8|6544.8|81
1598526000000|2020-08-27 11:00:00|6568.3|6553.3|6557.5|6542.5|6570.8|6555.8|6557.3|6542.3|299
1598529600000|2020-08-27 12:00:00|6557.3|6542.3|6569.4|6554.4|6582.7|6567.7|6557.3|6542.3|556
1598533200000|2020-08-27 13:00:00|6569.7|6554.7|6575.2|6560.2|6599.4|6584.4|6566.4|6551.4|1400
1598536800000|2020-08-27 14:00:00|6574.4|6559.4|6563.6|6548.6|6574.4|6559.4|6513|6498|2620
1598540400000|2020-08-27 15:00:00|6564.2|6549.2|6584.4|6569.4|6586.4|6571.4|6558.2|6543.2|1459
1598544000000|2020-08-27 16:00:00|6584.3|6569.3|6562.6|6547.6|6597.4|6582.4|6560.6|6545.6|1236
1598547600000|2020-08-27 17:00:00|6563.1|6548.1|6568.8|6553.8|6580.1|6565.1|6563.1|6548.1|681
1598551200000|2020-08-27 18:00:00|6566.5|6551.5|6582.3|6567.3|6582.8|6567.8|6562.8|6547.8|1138
1598576400000|2020-08-28 01:00:00|6567.7|6552.7|6535.4|6520.4|6567.7|6552.7|6533|6518|218
1598580000000|2020-08-28 02:00:00|6536.4|6521.4|6549.2|6534.2|6549.2|6534.2|6536.4|6521.4|70
1598583600000|2020-08-28 03:00:00|6548.4|6533.4|6547.9|6532.9|6550.7|6535.7|6547.9|6532.9|34
1598587200000|2020-08-28 04:00:00|6548.7|6533.7|6548.3|6533.3|6548.7|6533.7|6547.8|6532.8|6
1598590800000|2020-08-28 05:00:00|6547.9|6532.9|6550.3|6535.3|6550.3|6535.3|6544.8|6529.8|32
1598594400000|2020-08-28 06:00:00|6552.5|6537.5|6552.8|6537.8|6558|6543|6550.1|6535.1|108
1598598000000|2020-08-28 07:00:00|6553.8|6538.8|6545.3|6530.3|6557|6542|6536|6521|128
1598601600000|2020-08-28 08:00:00|6545.5|6530.5|6544|6529|6548.7|6533.7|6541|6526|77
1598605200000|2020-08-28 09:00:00|6544.2|6529.2|6520.4|6505.4|6548.7|6533.7|6518.4|6503.4|322
1598608800000|2020-08-28 10:00:00|6519.9|6504.9|6515.2|6500.2|6519.9|6504.9|6491.2|6476.2|419
1598612400000|2020-08-28 11:00:00|6514.7|6499.7|6519.8|6504.8|6530.3|6515.3|6514.7|6499.7|211
1598616000000|2020-08-28 12:00:00|6520.4|6505.4|6522|6507|6541.4|6526.4|6514.3|6499.3|605
1598619600000|2020-08-28 13:00:00|6522.5|6507.5|6530.8|6515.8|6567.8|6552.8|6522|6507|1199
1598623200000|2020-08-28 14:00:00|6530.5|6515.5|6540.8|6525.8|6542.8|6527.8|6514.8|6499.8|1783
1598626800000|2020-08-28 15:00:00|6540.7|6525.7|6517.9|6502.9|6548.8|6533.8|6516.2|6501.2|1288
1598630400000|2020-08-28 16:00:00|6517.7|6502.7|6516.4|6501.4|6528|6513|6496.5|6481.5|1072
1598634000000|2020-08-28 17:00:00|6516.5|6501.5|6527.6|6512.6|6530.7|6515.7|6512.4|6497.4|755
1598637600000|2020-08-28 18:00:00|6529.4|6514.4|6533.2|6518.2|6545.7|6530.7|6524.1|6509.1|1466
1598835600000|2020-08-31 01:00:00|6523.8|6486.3|6559.2|6544.2|6576.1|6558.2|6523.8|6486.3|348
1598839200000|2020-08-31 02:00:00|6561.8|6546.8|6569.5|6554.5|6577.5|6562.5|6549|6528.4|86
1598842800000|2020-08-31 03:00:00|6570.5|6555.5|6570.7|6555.7|6576.9|6561.9|6570|6555|5
1598846400000|2020-08-31 04:00:00|6571.2|6556.2|6570.2|6555.2|6571.2|6556.2|6568.4|6553.4|3
1598850000000|2020-08-31 05:00:00|6569.4|6554.4|6612.7|6597.7|6614.4|6599.4|6567.7|6552.7|265
1598853600000|2020-08-31 06:00:00|6613.2|6598.2|6614.8|6599.8|6619.4|6604.4|6607.3|6592.3|199
1598857200000|2020-08-31 07:00:00|6614.3|6599.3|6611|6596|6617.8|6602.8|6606|6591|87
1598860800000|2020-08-31 08:00:00|6611.1|6596.1|6612.5|6597.5|6615.2|6600.2|6605.6|6590.6|162
1598864400000|2020-08-31 09:00:00|6610.5|6595.5|6624.7|6609.7|6628.5|6613.5|6608|6593|246
1598868000000|2020-08-31 10:00:00|6624.4|6609.4|6623.7|6608.7|6627.5|6612.5|6620.7|6605.7|73
1598871600000|2020-08-31 11:00:00|6624.7|6609.7|6600.7|6585.7|6632.7|6617.7|6594.9|6579.9|371
1598875200000|2020-08-31 12:00:00|6602.9|6587.9|6592.2|6577.2|6608.9|6593.9|6568.6|6553.6|679
1598878800000|2020-08-31 13:00:00|6593.2|6578.2|6579.1|6564.1|6608.2|6593.2|6571.4|6556.4|864
1598882400000|2020-08-31 14:00:00|6578.1|6563.1|6579.6|6564.6|6610.6|6595.6|6571.7|6556.7|1629
1598886000000|2020-08-31 15:00:00|6579.4|6564.4|6558.5|6543.5|6586.6|6571.6|6543.8|6528.8|1452
1598889600000|2020-08-31 16:00:00|6559.1|6544.1|6572.3|6557.3|6577.3|6562.3|6558.7|6543.7|691
1598893200000|2020-08-31 17:00:00|6572.6|6557.6|6560.2|6545.2|6579.8|6564.8|6551.2|6536.2|591
1598896800000|2020-08-31 18:00:00|6560.5|6545.5|6560.2|6545.2|6566.3|6551.3|6536.4|6521.4|1287
1598922000000|2020-09-01 01:00:00|6551.7|6536.7|6564.2|6549.2|6571.3|6556.3|6545.2|6530.2|160
1598925600000|2020-09-01 02:00:00|6563.9|6548.9|6561.7|6546.7|6568|6553|6558.7|6543.7|25
1598929200000|2020-09-01 03:00:00|6561.2|6546.2|6563.6|6548.6|6565.9|6550.9|6559.2|6544.2|81
1598932800000|2020-09-01 04:00:00|6563.4|6548.4|6559.9|6544.9|6563.4|6548.4|6558.6|6543.6|19
1598936400000|2020-09-01 05:00:00|6559.7|6544.7|6573.7|6558.7|6574.4|6559.4|6559.7|6544.7|83
1598940000000|2020-09-01 06:00:00|6575.4|6560.4|6586.5|6571.5|6587.5|6572.5|6575.4|6560.4|103
1598943600000|2020-09-01 07:00:00|6586.6|6571.6|6594.8|6579.8|6598.7|6583.7|6585.6|6570.6|182
1598947200000|2020-09-01 08:00:00|6594.6|6579.6|6585.5|6570.5|6595|6580|6569.1|6554.1|219
1598950800000|2020-09-01 09:00:00|6584.3|6569.3|6606|6591|6608.3|6593.3|6584.3|6569.3|154
1598954400000|2020-09-01 10:00:00|6605.5|6590.5|6606.2|6591.2|6613.2|6598.2|6601.2|6586.2|235
1598958000000|2020-09-01 11:00:00|6607|6592|6627.7|6612.7|6627.7|6612.7|6594.2|6579.2|540
1598961600000|2020-09-01 12:00:00|6627.9|6612.9|6645.2|6630.2|6648.4|6633.4|6623.1|6608.1|1011
1598965200000|2020-09-01 13:00:00|6644.9|6629.9|6657.4|6642.4|6663.4|6648.4|6633|6618|1903
1598968800000|2020-09-01 14:00:00|6658.9|6643.9|6672.1|6657.1|6677.6|6662.6|6649.3|6634.3|2131
1598972400000|2020-09-01 15:00:00|6674.2|6659.2|6673.8|6658.8|6681.8|6666.8|6663.6|6648.6|1739
1598976000000|2020-09-01 16:00:00|6674.4|6659.4|6647.7|6632.7|6674.4|6659.4|6646.3|6631.3|1221
1598979600000|2020-09-01 17:00:00|6647.3|6632.3|6614.4|6599.4|6648.5|6633.5|6612.3|6597.3|1696
1598983200000|2020-09-01 18:00:00|6615.6|6600.6|6575|6560|6624.8|6609.8|6572.6|6557.6|2418
1599008400000|2020-09-02 01:00:00|6576.3|6561.3|6605.8|6590.8|6606.5|6591.5|6571.2|6556.2|371
1599012000000|2020-09-02 02:00:00|6604.5|6589.5|6623.5|6608.5|6625|6610|6599.3|6584.3|229
1599015600000|2020-09-02 03:00:00|6621.9|6606.9|6627|6612|6631.5|6616.5|6615.2|6600.2|97
1599019200000|2020-09-02 04:00:00|6624.4|6609.4|6618.6|6603.6|6626.1|6611.1|6616.1|6601.1|16
1599022800000|2020-09-02 05:00:00|6619.1|6604.1|6621.1|6606.1|6621.6|6606.6|6616.6|6601.6|47
1599026400000|2020-09-02 06:00:00|6624.1|6609.1|6631.8|6616.8|6635.4|6620.4|6621.6|6606.6|120
1599030000000|2020-09-02 07:00:00|6631.4|6616.4|6614.5|6599.5|6634|6619|6612|6597|56
1599033600000|2020-09-02 08:00:00|6615.5|6600.5|6604|6589|6616.5|6601.5|6599|6584|111
1599037200000|2020-09-02 09:00:00|6604.5|6589.5|6599.5|6584.5|6618.3|6603.3|6599.3|6584.3|110
1599040800000|2020-09-02 10:00:00|6599.3|6584.3|6584|6569|6599.3|6584.3|6583.2|6568.2|179
1599044400000|2020-09-02 11:00:00|6583.9|6568.9|6553.2|6538.2|6587.3|6572.3|6549.9|6534.9|563
1599048000000|2020-09-02 12:00:00|6552.6|6537.6|6537.6|6522.6|6554.4|6539.4|6517.8|6502.8|1157
1599051600000|2020-09-02 13:00:00|6538.1|6523.1|6538.5|6523.5|6557.8|6542.8|6523.3|6508.3|1563
1599055200000|2020-09-02 14:00:00|6537.7|6522.7|6550.6|6535.6|6556.8|6541.8|6528.3|6513.3|1385
1599058800000|2020-09-02 15:00:00|6553.1|6538.1|6564.5|6549.5|6564.5|6549.5|6531.3|6516.3|970
1599062400000|2020-09-02 16:00:00|6562.5|6547.5|6545.4|6530.4|6564|6549|6537.2|6522.2|1009
1599066000000|2020-09-02 17:00:00|6545.6|6530.6|6525.7|6510.7|6545.9|6530.9|6519|6504|1761
1599069600000|2020-09-02 18:00:00|6525.5|6510.5|6534.5|6519.5|6544|6529|6525|6510|1731
1599094800000|2020-09-03 01:00:00|6540|6525|6539.5|6524.5|6555.8|6540.8|6523|6508|232
1599098400000|2020-09-03 02:00:00|6539.2|6524.2|6551.7|6536.7|6551.7|6536.7|6536.7|6521.7|70
1599102000000|2020-09-03 03:00:00|6551.2|6536.2|6547.4|6532.4|6551.2|6536.2|6539.9|6524.9|30
1599105600000|2020-09-03 04:00:00|6546.8|6531.8|6548|6533|6552.2|6537.2|6544.4|6529.4|77
1599109200000|2020-09-03 05:00:00|6546.5|6531.5|6544.1|6529.1|6549.2|6534.2|6544.1|6529.1|11
1599112800000|2020-09-03 06:00:00|6544.7|6529.7|6533.6|6518.6|6544.9|6529.9|6525.1|6510.1|208
1599116400000|2020-09-03 07:00:00|6533.3|6518.3|6528.3|6513.3|6533.3|6518.3|6528.3|6513.3|160
1599120000000|2020-09-03 08:00:00|6527.8|6512.8|6523.3|6508.3|6535.3|6520.3|6522.3|6507.3|96
1599123600000|2020-09-03 09:00:00|6523|6508|6511.5|6496.5|6523|6508|6509.5|6494.5|163
1599127200000|2020-09-03 10:00:00|6514|6499|6513.3|6498.3|6529|6514|6511.2|6496.2|141
1599130800000|2020-09-03 11:00:00|6513.6|6498.6|6506|6491|6521.3|6506.3|6500.8|6485.8|405
1599134400000|2020-09-03 12:00:00|6505|6490|6471.5|6456.5|6505|6490|6456.9|6441.9|1445
1599138000000|2020-09-03 13:00:00|6471.2|6456.2|6509|6494|6513.8|6498.8|6471|6456|1837
1599141600000|2020-09-03 14:00:00|6508.1|6493.1|6484.9|6469.9|6515.3|6500.3|6483.7|6468.7|2300
1599145200000|2020-09-03 15:00:00|6484.5|6469.5|6477.3|6462.3|6484.7|6469.7|6460.6|6445.6|2739
1599148800000|2020-09-03 16:00:00|6477.1|6462.1|6480.8|6465.8|6497.5|6482.5|6473.6|6458.6|1425
1599152400000|2020-09-03 17:00:00|6482.2|6467.2|6480.9|6465.9|6482.2|6467.2|6465.5|6450.5|1541
1599156000000|2020-09-03 18:00:00|6480.6|6465.6|6472.1|6457.1|6485.2|6470.2|6466.4|6451.4|1768
1599181200000|2020-09-04 01:00:00|6469.2|6454.2|6453|6438|6471.5|6456.5|6437.4|6422.4|810
1599184800000|2020-09-04 02:00:00|6452.6|6437.6|6454|6439|6457|6442|6447.6|6432.6|31
1599188400000|2020-09-04 03:00:00|6453.6|6438.6|6455|6440|6455|6440|6451.5|6436.5|27
1599192000000|2020-09-04 04:00:00|6453.5|6438.5|6456.3|6441.3|6456.3|6441.3|6452|6437|14
1599195600000|2020-09-04 05:00:00|6454.6|6439.6|6462.4|6447.4|6468.2|6453.2|6453.3|6438.3|40
1599199200000|2020-09-04 06:00:00|6461.4|6446.4|6486.8|6471.8|6493.8|6478.8|6458.4|6443.4|345
1599202800000|2020-09-04 07:00:00|6486.1|6471.1|6490.2|6475.2|6494|6479|6473|6458|231
1599206400000|2020-09-04 08:00:00|6489.9|6474.9|6492.3|6477.3|6496.8|6481.8|6480.2|6465.2|239
1599210000000|2020-09-04 09:00:00|6491.3|6476.3|6496.3|6481.3|6496.3|6481.3|6488.3|6473.3|60
1599213600000|2020-09-04 10:00:00|6496.9|6481.9|6487.6|6472.6|6507.8|6492.8|6486|6471|308
1599217200000|2020-09-04 11:00:00|6487.1|6472.1|6491.3|6476.3|6497.1|6482.1|6484.8|6469.8|126
1599220800000|2020-09-04 12:00:00|6491.7|6476.7|6497.7|6482.7|6515.5|6500.5|6483.2|6468.2|609
1599224400000|2020-09-04 13:00:00|6500.2|6485.2|6481.3|6466.3|6507.4|6492.4|6466.3|6451.3|883
1599228000000|2020-09-04 14:00:00|6482.8|6467.8|6506.8|6491.8|6507.8|6492.8|6475.7|6460.7|2617
1599231600000|2020-09-04 15:00:00|6507.3|6492.3|6526|6511|6532.8|6517.8|6479.4|6464.4|2005
1599235200000|2020-09-04 16:00:00|6523.8|6508.8|6529|6514|6548.3|6533.3|6508.3|6493.3|1163
1599238800000|2020-09-04 17:00:00|6528.8|6513.8|6539.4|6524.4|6547.9|6532.9|6520|6505|731
1599242400000|2020-09-04 18:00:00|6538.1|6523.1|6552.8|6537.8|6553|6538|6524|6509|1692
1599526800000|2020-09-08 01:00:00|6552.7|6537.7|6560.2|6545.2|6569.7|6554.7|6546.2|6531.2|169
1599530400000|2020-09-08 02:00:00|6560.7|6545.7|6563.7|6548.7|6589.6|6574.6|6560.7|6545.7|352
1599534000000|2020-09-08 03:00:00|6560.7|6545.7|6557.8|6542.8|6564.9|6549.9|6550.2|6535.2|195
1599537600000|2020-09-08 04:00:00|6557.6|6542.6|6564.9|6549.9|6567.4|6552.4|6555.1|6540.1|95
1599541200000|2020-09-08 05:00:00|6565.1|6550.1|6566.6|6551.6|6569.3|6551.6|6548.6|6531.8|165
1599544800000|2020-09-08 06:00:00|6567.9|6552.9|6574.9|6559.9|6594.4|6579.4|6567.9|6552.9|249
1599548400000|2020-09-08 07:00:00|6574.1|6559.1|6589.9|6574.9|6593.9|6578.9|6573|6558|99
1599552000000|2020-09-08 08:00:00|6590.4|6575.4|6588.4|6573.4|6595.9|6580.9|6578.9|6563.9|323
1599555600000|2020-09-08 09:00:00|6586.9|6571.9|6570.6|6555.6|6590.4|6575.4|6569.6|6554.6|214
1599559200000|2020-09-08 10:00:00|6570.9|6555.9|6578.6|6563.6|6583.8|6568.8|6563.8|6548.8|150
1599562800000|2020-09-08 11:00:00|6578.8|6563.8|6572.8|6557.8|6579.9|6564.9|6572.1|6557.1|375
1599566400000|2020-09-08 12:00:00|6573.2|6558.2|6536.7|6521.7|6573.8|6558.8|6525.5|6510.5|1468
1599570000000|2020-09-08 13:00:00|6536.3|6521.3|6418.3|6403.3|6539.3|6524.3|6418.3|6403.3|4383
1599573600000|2020-09-08 14:00:00|6417.7|6402.7|6416.5|6401.5|6435.2|6420.2|6409.4|6394.4|4898
1599577200000|2020-09-08 15:00:00|6416.8|6401.8|6434.6|6419.6|6452.8|6437.8|6414.5|6399.5|2199
1599580800000|2020-09-08 16:00:00|6433.7|6418.7|6447.5|6432.5|6467.3|6452.3|6432.6|6417.6|1471
1599584400000|2020-09-08 17:00:00|6448|6433|6447.7|6432.7|6453.2|6438.2|6440.6|6425.6|1414
1599588000000|2020-09-08 18:00:00|6449.2|6434.2|6456.7|6441.7|6467.7|6452.7|6440.5|6425.5|2068
1599613200000|2020-09-09 01:00:00|6442.9|6427.9|6436.9|6421.9|6442.9|6427.9|6428.1|6413.1|589
1599616800000|2020-09-09 02:00:00|6436.7|6421.7|6431.5|6416.5|6440.9|6425.9|6430.2|6415.2|185
1599620400000|2020-09-09 03:00:00|6430.7|6415.7|6426.5|6411.5|6430.7|6415.7|6424.7|6409.7|166
1599624000000|2020-09-09 04:00:00|6426.2|6411.2|6454|6439|6461.6|6446.6|6426.2|6411.2|156
1599627600000|2020-09-09 05:00:00|6453.8|6438.8|6444|6429|6453.8|6438.8|6441.5|6426.5|21
1599631200000|2020-09-09 06:00:00|6444.5|6429.5|6399.3|6384.3|6445.5|6430.5|6392.3|6377.3|834
1599634800000|2020-09-09 07:00:00|6400.2|6385.2|6414.9|6399.9|6420.9|6405.9|6392.3|6377.3|249
1599638400000|2020-09-09 08:00:00|6414.4|6399.4|6399.4|6384.4|6414.9|6399.9|6396.4|6381.4|233
1599642000000|2020-09-09 09:00:00|6398.5|6383.5|6413.9|6398.9|6417.7|6402.7|6396.9|6381.9|136
1599645600000|2020-09-09 10:00:00|6413.1|6398.1|6425.1|6410.1|6426.1|6411.1|6394.4|6379.4|385
1599649200000|2020-09-09 11:00:00|6425.6|6410.6|6448.2|6433.2|6448.2|6433.2|6418.6|6403.6|277
1599652800000|2020-09-09 12:00:00|6446.7|6431.7|6451.5|6436.5|6451.5|6436.5|6416.1|6401.1|550
1599656400000|2020-09-09 13:00:00|6448.8|6433.8|6458.9|6443.9|6481.6|6466.6|6438.5|6423.5|1721
1599660000000|2020-09-09 14:00:00|6459.1|6444.1|6459.5|6444.5|6466.7|6451.7|6427.9|6412.9|1997
1599663600000|2020-09-09 15:00:00|6459.8|6444.8|6447.1|6432.1|6465.8|6450.8|6432.5|6417.5|1378
1599667200000|2020-09-09 16:00:00|6449.6|6434.6|6463.3|6448.3|6478.6|6463.6|6448.6|6433.6|1319
1599670800000|2020-09-09 17:00:00|6463.5|6448.5|6462.6|6447.6|6478.1|6463.1|6459.8|6444.8|772
1599674400000|2020-09-09 18:00:00|6463.6|6448.6|6472.5|6457.5|6475.4|6460.4|6462.6|6447.6|2016
1599699600000|2020-09-10 01:00:00|6473.7|6458.7|6476.6|6461.6|6489.8|6474.8|6471.1|6456.1|163
1599703200000|2020-09-10 02:00:00|6477.6|6462.6|6481.1|6466.1|6483.6|6468.6|6465.5|6450.5|145
1599706800000|2020-09-10 03:00:00|6481.3|6466.3|6480.9|6465.9|6482.8|6467.8|6468.1|6453.1|52
1599710400000|2020-09-10 04:00:00|6482|6467|6480.6|6465.6|6484.4|6469.4|6480.6|6465.6|11
1599714000000|2020-09-10 05:00:00|6480.9|6465.9|6515.2|6500.2|6517.5|6502.5|6477.1|6462.1|236
1599717600000|2020-09-10 06:00:00|6519.5|6504.5|6510.2|6485.2|6520.3|6505.3|6494.4|6479.4|119
1599721200000|2020-09-10 07:00:00|6509.5|6484.5|6486|6471|6509.5|6490.5|6475.3|6460.3|71
1599724800000|2020-09-10 08:00:00|6485.4|6470.4|6500.2|6485.2|6510.5|6495.5|6483.5|6468.5|64
1599728400000|2020-09-10 09:00:00|6499.9|6484.9|6526|6511|6532|6517|6499.7|6484.7|275
1599732000000|2020-09-10 10:00:00|6525.7|6510.7|6531.5|6516.5|6537.3|6522.3|6523.2|6508.2|256
1599735600000|2020-09-10 11:00:00|6532.4|6517.4|6534.7|6519.7|6542.7|6527.7|6528.1|6513.1|195
1599739200000|2020-09-10 12:00:00|6534.1|6519.1|6544.5|6529.5|6567.9|6552.9|6516.4|6501.4|895
1599742800000|2020-09-10 13:00:00|6545.3|6530.3|6563.8|6548.8|6564.2|6549.2|6521.7|6506.7|1149
1599746400000|2020-09-10 14:00:00|6564.1|6549.1|6543.5|6528.5|6572.6|6557.6|6537.7|6522.7|1859
1599750000000|2020-09-10 15:00:00|6544|6529|6539.8|6524.8|6572.8|6557.8|6535.2|6520.2|1143
1599753600000|2020-09-10 16:00:00|6538.3|6523.3|6507.9|6492.9|6541.5|6526.5|6499.5|6484.5|1434
1599757200000|2020-09-10 17:00:00|6507.1|6492.1|6515.8|6500.8|6528.2|6513.2|6499.9|6484.9|728
1599760800000|2020-09-10 18:00:00|6515.5|6500.5|6517.9|6502.9|6538|6523|6503.8|6488.8|1604
1599786000000|2020-09-11 01:00:00|6525.9|6510.9|6513.7|6498.7|6533.4|6517.1|6513.7|6498.1|163
1599789600000|2020-09-11 02:00:00|6514.7|6499.7|6520.5|6505.5|6520.5|6505.5|6514.7|6499.7|9
1599793200000|2020-09-11 03:00:00|6521|6506|6522.2|6507.2|6523.2|6508.2|6521|6506|7
1599796800000|2020-09-11 04:00:00|6521.7|6506.7|6523.2|6508.2|6523.2|6508.2|6521.7|6506.7|1
1599800400000|2020-09-11 05:00:00|6523.5|6508.5|6538.3|6523.3|6542.8|6527.8|6523.5|6508.5|59
1599804000000|2020-09-11 06:00:00|6537.7|6522.7|6560.5|6545.5|6563.7|6548.7|6531.8|6516.8|195
1599807600000|2020-09-11 07:00:00|6561.4|6546.4|6557.1|6542.1|6561.9|6546.9|6545.8|6530.8|83
1599811200000|2020-09-11 08:00:00|6557.6|6542.6|6517.4|6502.4|6564.4|6549.4|6515.9|6500.9|325
1599814800000|2020-09-11 09:00:00|6517.7|6502.7|6517.7|6502.7|6530.5|6515.5|6513.4|6498.4|87
1599818400000|2020-09-11 10:00:00|6517.5|6502.5|6536|6521|6536|6521|6512.5|6497.5|82
1599822000000|2020-09-11 11:00:00|6535.4|6520.4|6543.7|6528.7|6558.6|6543.6|6532.3|6517.3|204
1599825600000|2020-09-11 12:00:00|6544.1|6529.1|6536.8|6521.8|6554.1|6539.1|6524|6509|421
1599829200000|2020-09-11 13:00:00|6535.8|6520.8|6546.4|6531.4|6568.4|6553.4|6535|6520|880
1599832800000|2020-09-11 14:00:00|6544.9|6529.9|6548.6|6533.6|6573.2|6558.2|6542.6|6527.6|1040
1599836400000|2020-09-11 15:00:00|6547.7|6532.7|6564.7|6549.7|6568.8|6553.8|6545.8|6530.8|1359
1599840000000|2020-09-11 16:00:00|6564.3|6549.3|6584|6569|6609.8|6594.8|6559.6|6544.6|2448
1599843600000|2020-09-11 17:00:00|6583|6568|6543.1|6528.1|6593.5|6578.5|6543.1|6528.1|1083
1599847200000|2020-09-11 18:00:00|6542.3|6527.3|6527.5|6512.5|6547.3|6532.3|6523.3|6508.3|1819
1600045200000|2020-09-14 01:00:00|6536.2|6521.2|6596.1|6581.1|6596.5|6581.5|6536|6521|290
1600048800000|2020-09-14 02:00:00|6596.6|6581.6|6593.9|6578.9|6599.1|6584.1|6589.6|6574.6|38
1600052400000|2020-09-14 03:00:00|6593.6|6578.6|6596.6|6581.6|6605.6|6590.6|6591.6|6576.6|34
1600056000000|2020-09-14 04:00:00|6596.1|6581.1|6595.9|6580.9|6598.6|6583.6|6593.1|6578.1|8
1600059600000|2020-09-14 05:00:00|6595.4|6580.4|6602.2|6587.2|6603.4|6588.4|6593.9|6578.9|26
1600063200000|2020-09-14 06:00:00|6602.7|6587.7|6602.7|6587.7|6607.7|6592.7|6599.7|6584.7|29
1600066800000|2020-09-14 07:00:00|6600.2|6585.2|6594.3|6579.3|6602.7|6587.7|6590.1|6575.1|49
1600070400000|2020-09-14 08:00:00|6594.8|6579.8|6604.6|6589.6|6615.6|6600.6|6593.1|6578.1|196
1600074000000|2020-09-14 09:00:00|6605.5|6590.5|6604.3|6589.3|6615.1|6600.1|6595.8|6580.8|138
1600077600000|2020-09-14 10:00:00|6602.3|6587.3|6612.9|6597.9|6613.6|6598.6|6594.6|6579.6|112
1600081200000|2020-09-14 11:00:00|6613.2|6598.2|6635.9|6620.9|6638.4|6623.4|6609.8|6594.8|488
1600084800000|2020-09-14 12:00:00|6636.4|6621.4|6630.5|6615.5|6661.3|6646.3|6622.7|6607.7|1533
1600088400000|2020-09-14 13:00:00|6632|6617|6707.9|6692.9|6728.1|6713.1|6632|6617|3686
1600092000000|2020-09-14 14:00:00|6709.8|6694.8|6721.6|6706.6|6723.6|6708.6|6682.1|6667.1|3645
1600095600000|2020-09-14 15:00:00|6721.8|6706.8|6713.6|6698.6|6734.3|6719.3|6679.6|6664.6|3243
1600099200000|2020-09-14 16:00:00|6713.4|6698.4|6713|6698|6714.9|6699.9|6681.9|6666.9|1793
1600102800000|2020-09-14 17:00:00|6713.3|6698.3|6699.9|6684.9|6713.8|6698.8|6688.1|6673.1|2342
1600106400000|2020-09-14 18:00:00|6699.1|6684.1|6710.1|6695.1|6715.6|6700.6|6685.3|6670.3|2567
1600131600000|2020-09-15 01:00:00|6723.8|6708.8|6716.5|6701.5|6724.8|6709.8|6706|6691|331
1600135200000|2020-09-15 02:00:00|6717|6702|6723.8|6708.8|6723.8|6708.8|6716|6701|110
1600138800000|2020-09-15 03:00:00|6721|6706|6730.8|6715.8|6730.8|6715.8|6720.8|6705.8|195
1600142400000|2020-09-15 04:00:00|6730.5|6715.5|6729|6714|6730.5|6715.5|6729|6714|37
1600146000000|2020-09-15 05:00:00|6729.3|6714.3|6729.6|6714.6|6731.1|6716.1|6727.8|6712.8|44
1600149600000|2020-09-15 06:00:00|6729.8|6714.8|6723.9|6708.9|6736.9|6721.9|6722.1|6707.1|235
1600153200000|2020-09-15 07:00:00|6724.1|6709.1|6719.5|6704.5|6726.2|6711.2|6707.1|6692.1|241
1600156800000|2020-09-15 08:00:00|6719|6704|6724.7|6709.7|6726.2|6711.2|6712.7|6697.7|115
1600160400000|2020-09-15 09:00:00|6724.2|6709.2|6724.6|6709.6|6733|6718|6721.7|6706.7|288
1600164000000|2020-09-15 10:00:00|6723.7|6708.7|6714.6|6699.6|6726.6|6711.6|6712.1|6697.1|188
1600167600000|2020-09-15 11:00:00|6716.5|6701.5|6703|6688|6726.1|6711.1|6701.5|6686.5|374
1600171200000|2020-09-15 12:00:00|6703.3|6688.3|6632.1|6617.1|6715.6|6700.6|6631.1|6616.1|1401
1600174800000|2020-09-15 13:00:00|6632.4|6617.4|6631.6|6616.6|6664.8|6649.8|6610.6|6595.6|2133
1600178400000|2020-09-15 14:00:00|6631.4|6616.4|6640.2|6625.2|6667.3|6652.3|6615.8|6600.8|2153
1600182000000|2020-09-15 15:00:00|6640.8|6625.8|6638.5|6623.5|6666.5|6651.5|6634|6619|1163
1600185600000|2020-09-15 16:00:00|6638.3|6623.3|6678.7|6663.7|6686.7|6671.7|6637.8|6622.8|1144
1600189200000|2020-09-15 17:00:00|6679.2|6664.2|6702.6|6687.6|6708.5|6693.5|6676.7|6661.7|1946
1600192800000|2020-09-15 18:00:00|6702.9|6687.9|6681.4|6666.4|6709.2|6694.2|6678.9|6663.9|2129
1600218000000|2020-09-16 01:00:00|6686.8|6671.8|6673.4|6658.4|6701.4|6686.4|6656.4|6641.4|417
1600221600000|2020-09-16 02:00:00|6671.4|6656.4|6676.7|6661.7|6685.2|6670.2|6660.9|6645.9|47
1600225200000|2020-09-16 03:00:00|6676.9|6661.9|6675.7|6660.7|6685.2|6670.2|6675.7|6660.7|15
1600228800000|2020-09-16 04:00:00|6676.2|6661.2|6677.3|6662.3|6677.3|6662.3|6673.7|6658.7|3
1600232400000|2020-09-16 05:00:00|6676.8|6661.8|6667.7|6652.7|6678.8|6663.8|6667.7|6652.7|9
1600236000000|2020-09-16 06:00:00|6668|6653|6686.1|6671.1|6686.1|6671.1|6664.3|6649.3|49
1600239600000|2020-09-16 07:00:00|6687.1|6672.1|6697.2|6682.2|6702|6687|6685.8|6670.8|117
1600243200000|2020-09-16 08:00:00|6698.1|6683.1|6704.2|6689.2|6710.7|6695.7|6698.1|6683.1|124
1600246800000|2020-09-16 09:00:00|6703.2|6688.2|6703.7|6688.7|6708.7|6693.7|6698.2|6683.2|69
1600250400000|2020-09-16 10:00:00|6706.8|6691.8|6709.3|6694.3|6709.7|6694.7|6697.3|6682.3|90
1600254000000|2020-09-16 11:00:00|6709.5|6694.5|6713.6|6698.6|6717.8|6702.8|6698.3|6683.3|204
1600257600000|2020-09-16 12:00:00|6713.8|6698.8|6672.8|6657.8|6725.9|6710.9|6671.8|6656.8|1016
1600261200000|2020-09-16 13:00:00|6672.5|6657.5|6698.4|6683.4|6714.4|6699.4|6661.8|6646.8|1167
1600264800000|2020-09-16 14:00:00|6698.6|6683.6|6709.2|6694.2|6713.2|6698.2|6682.4|6667.4|1768
1600268400000|2020-09-16 15:00:00|6710.7|6695.7|6710.8|6695.8|6730.1|6715.1|6703.3|6688.3|1483
1600272000000|2020-09-16 16:00:00|6711.3|6696.3|6711.8|6696.8|6719.5|6704.5|6702.5|6687.5|820
1600275600000|2020-09-16 17:00:00|6712.1|6697.1|6705.5|6690.5|6717.8|6702.8|6704.2|6689.2|514
1600279200000|2020-09-16 18:00:00|6706|6691|6693.4|6678.4|6717.5|6702.5|6670.5|6655.5|1469
1600304400000|2020-09-17 01:00:00|6681.8|6666.8|6681.3|6666.3|6693.8|6678.8|6678.5|6663.5|202
1600308000000|2020-09-17 02:00:00|6681.6|6666.6|6679.8|6664.8|6685.3|6670.3|6676.8|6661.8|54
1600311600000|2020-09-17 03:00:00|6679.9|6664.9|6668.9|6653.9|6680.9|6665.9|6668.9|6653.9|71
1600315200000|2020-09-17 04:00:00|6669.4|6654.4|6660.1|6645.1|6669.4|6654.4|6654|6639|115
1600318800000|2020-09-17 05:00:00|6659.9|6644.9|6667.1|6652.1|6670.1|6655.1|6656.4|6641.4|117
1600322400000|2020-09-17 06:00:00|6666.8|6651.8|6665.7|6650.7|6669.7|6654.7|6649.1|6634.1|184
1600326000000|2020-09-17 07:00:00|6666.2|6651.2|6686.7|6671.7|6689.9|6674.9|6666.2|6651.2|92
1600329600000|2020-09-17 08:00:00|6686.9|6671.9|6681.4|6666.4|6688.7|6673.7|6679.2|6664.2|98
1600333200000|2020-09-17 09:00:00|6681.9|6666.9|6674.9|6659.9|6684.4|6669.4|6668.4|6653.4|101
1600336800000|2020-09-17 10:00:00|6675.2|6660.2|6689.5|6674.5|6690|6675|6673.9|6658.9|165
1600340400000|2020-09-17 11:00:00|6688.7|6673.7|6681|6666|6694|6679|6681|6666|116
1600344000000|2020-09-17 12:00:00|6680.8|6665.8|6660.7|6645.7|6700|6685|6654|6639|893
1600347600000|2020-09-17 13:00:00|6660.5|6645.5|6625|6610|6660.5|6645.5|6612.7|6597.7|1713
1600351200000|2020-09-17 14:00:00|6626.1|6611.1|6649.3|6634.3|6660|6645|6616|6601|2095
1600354800000|2020-09-17 15:00:00|6650.3|6635.3|6639.5|6624.5|6650.8|6635.8|6623.7|6608.7|1212
1600358400000|2020-09-17 16:00:00|6639.7|6624.7|6663.3|6648.3|6665.1|6650.1|6639.7|6624.7|794
1600362000000|2020-09-17 17:00:00|6663.6|6648.6|6635.8|6620.8|6666.3|6651.3|6630.5|6615.5|881
1600365600000|2020-09-17 18:00:00|6636.3|6621.3|6633|6618|6642.7|6627.7|6623.5|6608.5|2421
1600390800000|2020-09-18 01:00:00|6630.7|6615.7|6658.5|6643.5|6660.6|6645.6|6624.2|6609.2|185
1600394400000|2020-09-18 02:00:00|6657.4|6642.4|6654.2|6639.2|6657.7|6642.7|6645.2|6630.2|30
1600398000000|2020-09-18 03:00:00|6652.7|6637.7|6652.3|6637.3|6655.3|6640.3|6647.3|6632.3|25
1600401600000|2020-09-18 04:00:00|6651.5|6636.5|6650.8|6635.8|6653.3|6638.3|6649.3|6634.3|153
1600405200000|2020-09-18 05:00:00|6650.6|6635.6|6656.1|6641.1|6659.8|6644.8|6646.8|6631.8|32
1600408800000|2020-09-18 06:00:00|6655.6|6640.6|6656.4|6641.4|6658.4|6643.4|6648.4|6633.4|49
1600412400000|2020-09-18 07:00:00|6656.9|6641.9|6652.9|6637.9|6662.9|6647.9|6650.9|6635.9|41
1600416000000|2020-09-18 08:00:00|6652.1|6637.1|6643.4|6628.4|6652.1|6637.1|6639.1|6624.1|137
1600419600000|2020-09-18 09:00:00|6643.7|6628.7|6628.9|6613.9|6643.9|6628.9|6628.4|6613.4|296
1600423200000|2020-09-18 10:00:00|6630.9|6615.9|6637.7|6622.7|6637.7|6622.7|6624.9|6609.9|128
1600426800000|2020-09-18 11:00:00|6637.5|6622.5|6635.5|6620.5|6644.7|6629.7|6632.7|6617.7|67
1600430400000|2020-09-18 12:00:00|6635.7|6620.7|6599|6584|6635.7|6620.7|6573|6558|1222
1600434000000|2020-09-18 13:00:00|6598.5|6583.5|6614.9|6599.9|6634|6619|6598|6583|1589
1600437600000|2020-09-18 14:00:00|6614.7|6599.7|6591.2|6576.2|6619.9|6604.9|6580|6565|1578
1600441200000|2020-09-18 15:00:00|6591.5|6576.5|6600|6585|6627.5|6612.5|6588|6573|1006
1600444800000|2020-09-18 16:00:00|6600.3|6585.3|6592.5|6577.5|6609.6|6594.6|6589|6574|1149
1600448400000|2020-09-18 17:00:00|6594|6579|6615.6|6600.6|6621.4|6606.4|6591.6|6576.6|1297
1600452000000|2020-09-18 18:00:00|6615.1|6600.1|6614|6599|6622.2|6607.2|6609.7|6594.7|1116
1600650000000|2020-09-21 01:00:00|6603.8|6588.8|6654.1|6639.1|6660.6|6645.6|6603.8|6588.8|279
1600653600000|2020-09-21 02:00:00|6653.9|6638.9|6659.9|6644.9|6673.4|6658.4|6653.4|6638.4|79
1600657200000|2020-09-21 03:00:00|6659.4|6644.4|6659.9|6644.9|6659.9|6644.9|6652.7|6637.7|12
1600660800000|2020-09-21 04:00:00|6660.2|6645.2|6664|6649|6669.4|6654.4|6660.2|6645.2|31
1600664400000|2020-09-21 05:00:00|6663.5|6648.5|6664.5|6649.5|6667|6652|6659.5|6644.5|57
1600668000000|2020-09-21 06:00:00|6664|6649|6661.5|6646.5|6664|6649|6653.2|6638.2|73
1600671600000|2020-09-21 07:00:00|6660|6645|6624.8|6609.8|6660|6645|6619.5|6604.5|209
1600675200000|2020-09-21 08:00:00|6625.3|6610.3|6637.3|6622.3|6651|6636|6621.8|6606.8|362
1600678800000|2020-09-21 09:00:00|6637|6622|6620|6605|6652|6637|6618.5|6603.5|299
1600682400000|2020-09-21 10:00:00|6620.5|6605.5|6629.1|6614.1|6629.1|6614.1|6618.3|6603.3|78
1600686000000|2020-09-21 11:00:00|6631.1|6616.1|6645.4|6630.4|6649.6|6634.6|6624.3|6609.3|167
1600689600000|2020-09-21 12:00:00|6644.9|6629.9|6633.9|6618.9|6651.4|6636.4|6602.4|6587.4|733
1600693200000|2020-09-21 13:00:00|6634.7|6619.7|6603.4|6588.4|6644.6|6629.6|6596.4|6581.4|1171
1600696800000|2020-09-21 14:00:00|6603.2|6588.2|6565.9|6550.9|6617.4|6602.4|6526.2|6511.2|3364
1600700400000|2020-09-21 15:00:00|6565.7|6550.7|6603.7|6588.7|6605.7|6590.7|6562.4|6547.4|1473
1600704000000|2020-09-21 16:00:00|6603.9|6588.9|6584.4|6569.4|6611.4|6596.4|6574.7|6559.7|1150
1600707600000|2020-09-21 17:00:00|6584.7|6569.7|6579.2|6564.2|6593.7|6578.7|6568.9|6553.9|1235
1600711200000|2020-09-21 18:00:00|6578.4|6563.4|6591.2|6576.2|6594.2|6579.2|6573.9|6558.9|1575
1600736400000|2020-09-22 01:00:00|6588.6|6573.6|6616.9|6601.9|6617.4|6602.4|6588.4|6573.4|82
1600740000000|2020-09-22 02:00:00|6616.7|6601.7|6607.2|6592.2|6626.2|6611.2|6602.2|6585.5|264
1600743600000|2020-09-22 03:00:00|6611.7|6596.7|6612.7|6597.7|6618|6603|6610.7|6595.7|19
1600747200000|2020-09-22 04:00:00|6610.2|6595.2|6612.3|6597.3|6613.7|6598.7|6609.7|6594.7|2
1600750800000|2020-09-22 05:00:00|6612|6597|6633.5|6618.5|6649|6634|6600.8|6585.8|432
1600754400000|2020-09-22 06:00:00|6633.3|6618.3|6623.6|6608.6|6638|6623|6608.3|6593.3|211
1600758000000|2020-09-22 07:00:00|6623.3|6608.3|6591.8|6576.8|6627.1|6612.1|6580.6|6565.6|421
1600761600000|2020-09-22 08:00:00|6592.1|6577.1|6619.9|6604.9|6622.1|6607.1|6590.6|6575.6|179
1600765200000|2020-09-22 09:00:00|6620.4|6605.4|6596.9|6581.9|6625.4|6610.4|6591.4|6576.4|224
1600768800000|2020-09-22 10:00:00|6597.9|6582.9|6612.9|6597.9|6619.4|6604.4|6596.9|6581.9|148
1600772400000|2020-09-22 11:00:00|6612.7|6597.7|6581.2|6566.2|6629.9|6614.9|6581.2|6566.2|307
1600776000000|2020-09-22 12:00:00|6581.7|6566.7|6584|6569|6615|6600|6573.7|6558.7|898
1600779600000|2020-09-22 13:00:00|6580.5|6565.5|6584.8|6569.8|6622.2|6607.2|6574|6559|1055
1600783200000|2020-09-22 14:00:00|6585.5|6570.5|6564|6549|6595.5|6580.5|6559.8|6544.8|1085
1600786800000|2020-09-22 15:00:00|6561.5|6546.5|6594.3|6579.3|6607.6|6592.6|6555|6540|1339
1600790400000|2020-09-22 16:00:00|6591.3|6576.3|6589.3|6574.3|6613.6|6598.6|6582.1|6567.1|780
1600794000000|2020-09-22 17:00:00|6589.6|6574.6|6593.6|6578.6|6615.3|6600.3|6586.6|6571.6|547
1600797600000|2020-09-22 18:00:00|6593.9|6578.9|6607.1|6592.1|6616.9|6601.9|6593.9|6578.9|824
1600822800000|2020-09-23 01:00:00|6589.5|6574.5|6596.3|6581.3|6601.3|6586.3|6579.3|6564.3|120
1600826400000|2020-09-23 02:00:00|6597.1|6582.1|6583.8|6568.8|6598.6|6583.6|6577.1|6562.1|173
1600830000000|2020-09-23 03:00:00|6580.3|6565.3|6580.4|6565.4|6584.4|6569.4|6577.3|6562.3|37
1600833600000|2020-09-23 04:00:00|6578.9|6563.9|6571.9|6556.9|6579.4|6564.4|6567.9|6552.9|28
1600837200000|2020-09-23 05:00:00|6573.4|6558.4|6573.9|6558.9|6576.4|6561.4|6570.9|6555.9|41
1600840800000|2020-09-23 06:00:00|6573.2|6558.2|6553.4|6538.4|6573.2|6558.2|6534.9|6519.9|356
1600844400000|2020-09-23 07:00:00|6551.9|6536.9|6571.2|6556.2|6582.2|6567.2|6549.7|6534.7|161
1600848000000|2020-09-23 08:00:00|6572.2|6557.2|6593.5|6578.5|6594.5|6579.5|6571|6556|124
1600851600000|2020-09-23 09:00:00|6593|6578|6580|6565|6596.7|6581.7|6575.5|6560.5|156
1600855200000|2020-09-23 10:00:00|6579.5|6564.5|6575.8|6560.8|6581|6566|6574|6559|86
1600858800000|2020-09-23 11:00:00|6575.5|6560.5|6575.1|6560.1|6582.5|6567.5|6569.1|6554.1|46
1600862400000|2020-09-23 12:00:00|6574.8|6559.8|6560.1|6545.1|6574.8|6559.8|6546.6|6531.6|644
1600866000000|2020-09-23 13:00:00|6559.8|6544.8|6544.4|6529.4|6584.4|6569.4|6542.6|6527.6|885
1600869600000|2020-09-23 14:00:00|6544.1|6529.1|6584.6|6569.6|6587.9|6572.9|6541.1|6526.1|1605
1600873200000|2020-09-23 15:00:00|6586.1|6571.1|6573.7|6558.7|6587.6|6572.6|6557.2|6542.2|1133
1600876800000|2020-09-23 16:00:00|6573.9|6558.9|6576.7|6561.7|6594.7|6579.7|6558.9|6543.9|1366
1600880400000|2020-09-23 17:00:00|6576.2|6561.2|6558.7|6543.7|6589.7|6574.7|6558.7|6543.7|663
1600884000000|2020-09-23 18:00:00|6558.5|6543.5|6574.7|6559.7|6581.7|6566.7|6555|6540|960
1600909200000|2020-09-24 01:00:00|6569.4|6554.4|6550.6|6535.6|6572.9|6554.4|6540.6|6525.6|189
1600912800000|2020-09-24 02:00:00|6549.2|6534.2|6551.9|6536.9|6554.4|6539.4|6548.1|6533.1|102
1600916400000|2020-09-24 03:00:00|6551.4|6536.4|6552.4|6537.4|6554.2|6539.2|6548.9|6533.9|8
1600920000000|2020-09-24 04:00:00|6552.7|6537.7|6548.7|6533.7|6552.7|6537.7|6548.4|6533.4|21
1600923600000|2020-09-24 05:00:00|6549.5|6534.5|6544|6529|6552.2|6537.2|6543|6528|149
1600927200000|2020-09-24 06:00:00|6544.2|6529.2|6543|6528|6551|6536|6543|6528|112
1600930800000|2020-09-24 07:00:00|6542.8|6527.8|6545|6530|6548.5|6533.5|6541|6526|96
1600934400000|2020-09-24 08:00:00|6544.5|6529.5|6540.6|6525.6|6545|6530|6534|6519|192
1600938000000|2020-09-24 09:00:00|6540.8|6525.8|6538.6|6523.6|6542.6|6527.6|6534.1|6519.1|208
1600941600000|2020-09-24 10:00:00|6539.3|6524.3|6534.6|6519.6|6542.6|6527.6|6534.1|6519.1|173
1600945200000|2020-09-24 11:00:00|6535.1|6520.1|6534.1|6519.1|6538.4|6523.4|6529.1|6514.1|324
1600948800000|2020-09-24 12:00:00|6533.9|6518.9|6530.4|6515.4|6546.1|6531.1|6527.1|6512.1|1408
1600952400000|2020-09-24 13:00:00|6530.1|6515.1|6565.4|6550.4|6575.4|6560.4|6529.1|6514.1|1230
1600956000000|2020-09-24 14:00:00|6565.9|6550.9|6547.9|6532.9|6585.6|6570.6|6541.4|6526.4|1836
1600959600000|2020-09-24 15:00:00|6545.9|6530.9|6539.6|6524.6|6558.9|6543.9|6515.9|6500.9|2133
1600963200000|2020-09-24 16:00:00|6540.1|6525.1|6559.9|6544.9|6567.7|6552.7|6540.1|6525.1|954
1600966800000|2020-09-24 17:00:00|6560.2|6545.2|6586.2|6571.2|6599.2|6584.2|6556.7|6541.7|1557
1600970400000|2020-09-24 18:00:00|6587.2|6572.2|6593.7|6578.7|6596.4|6581.4|6582.7|6567.7|1187
1600995600000|2020-09-25 01:00:00|6581.8|6566.8|6611.3|6596.3|6620.8|6605.8|6581.8|6566.8|287
1600999200000|2020-09-25 02:00:00|6611.1|6596.1|6622.9|6607.9|6626.4|6611.4|6609.8|6594.8|92
1601002800000|2020-09-25 03:00:00|6621.1|6606.1|6616.1|6601.1|6621.6|6606.6|6614.4|6599.4|22
1601006400000|2020-09-25 04:00:00|6616.4|6601.4|6615.1|6600.1|6619.9|6604.9|6611.4|6596.4|27
1601010000000|2020-09-25 05:00:00|6614.4|6599.4|6596.9|6581.9|6615.9|6600.9|6591.2|6576.2|119
1601013600000|2020-09-25 06:00:00|6596.2|6581.2|6591.4|6576.4|6597.9|6582.9|6579.9|6564.9|216
1601017200000|2020-09-25 07:00:00|6590.4|6575.4|6593.2|6578.2|6599.7|6584.7|6586|6571|98
1601020800000|2020-09-25 08:00:00|6594.2|6579.2|6619.2|6604.2|6625.5|6610.5|6591.5|6576.5|145
1601024400000|2020-09-25 09:00:00|6616.3|6601.3|6610.5|6595.5|6623|6608|6605.8|6590.8|144
1601028000000|2020-09-25 10:00:00|6610.3|6595.3|6591.5|6576.5|6612|6597|6589.3|6574.3|191
1601031600000|2020-09-25 11:00:00|6591|6576|6596.8|6581.8|6605.3|6590.3|6575|6560|330
1601035200000|2020-09-25 12:00:00|6597.3|6582.3|6613.3|6598.3|6623|6608|6584.5|6569.5|844
1601038800000|2020-09-25 13:00:00|6615|6600|6607.6|6592.6|6615.8|6600.8|6566.9|6551.9|1413
1601042400000|2020-09-25 14:00:00|6604.6|6589.6|6605.6|6590.6|6619.6|6604.6|6570.1|6555.1|1362
1601046000000|2020-09-25 15:00:00|6606.3|6591.3|6629.1|6614.1|6630.6|6615.6|6604.1|6589.1|1457
1601049600000|2020-09-25 16:00:00|6629.3|6614.3|6639.6|6624.6|6640.6|6625.6|6613.1|6598.1|1054
1601053200000|2020-09-25 17:00:00|6639.1|6624.1|6638.6|6623.6|6662|6647|6636.8|6621.8|1827
1601056800000|2020-09-25 18:00:00|6637.8|6622.8|6644.6|6629.6|6648.8|6633.8|6626.8|6611.8|1240
1601254800000|2020-09-28 01:00:00|6635.6|6620.6|6650.6|6635.6|6654.1|6639.1|6617.6|6602.6|126
1601258400000|2020-09-28 02:00:00|6650.9|6635.9|6646.8|6631.8|6651.9|6636.9|6642.6|6627.6|42
1601262000000|2020-09-28 03:00:00|6646.4|6631.4|6638.9|6623.9|6649.3|6634.3|6633.9|6618.9|102
1601265600000|2020-09-28 04:00:00|6638.6|6623.6|6637.1|6622.1|6638.6|6623.6|6637.1|6622.1|1
1601269200000|2020-09-28 05:00:00|6634.6|6619.6|6641.2|6626.2|6641.2|6626.2|6634.2|6619.2|6
1601272800000|2020-09-28 06:00:00|6640.9|6625.9|6647.7|6632.7|6649.2|6634.2|6634.7|6619.7|50
1601276400000|2020-09-28 07:00:00|6648|6633|6651.4|6636.4|6653.6|6638.6|6637.9|6622.9|95
1601280000000|2020-09-28 08:00:00|6651.7|6636.7|6627.3|6612.3|6656.7|6641.7|6625|6610|147
1601283600000|2020-09-28 09:00:00|6626.8|6611.8|6645|6630|6648.5|6633.5|6626.8|6611.8|57
1601287200000|2020-09-28 10:00:00|6645.3|6630.3|6655.9|6640.9|6663.9|6648.9|6642.1|6627.1|279
1601290800000|2020-09-28 11:00:00|6655.6|6640.6|6659.4|6644.4|6663.4|6648.4|6649.1|6634.1|74
1601294400000|2020-09-28 12:00:00|6660.4|6645.4|6691.7|6676.7|6702.1|6687.1|6655.4|6640.4|1532
1601298000000|2020-09-28 13:00:00|6691.9|6676.9|6661.8|6646.8|6699.4|6684.4|6657.1|6642.1|1762
1601301600000|2020-09-28 14:00:00|6665.6|6650.6|6646.5|6631.5|6685.1|6670.1|6628.1|6613.1|1737
1601305200000|2020-09-28 15:00:00|6642|6627|6662.6|6647.6|6669.5|6654.5|6637.3|6622.3|1063
1601308800000|2020-09-28 16:00:00|6662.1|6647.1|6584.1|6569.1|6662.1|6647.1|6575.4|6560.4|1965
1601312400000|2020-09-28 17:00:00|6583.9|6568.9|6578.5|6563.5|6601.6|6586.6|6565.2|6550.2|1345
1601316000000|2020-09-28 18:00:00|6578.2|6563.2|6626.1|6611.1|6626.9|6611.9|6574.7|6559.7|1471
1601341200000|2020-09-29 01:00:00|6608.5|6593.5|6600.5|6585.5|6611.5|6596.5|6586.3|6571.3|150
1601344800000|2020-09-29 02:00:00|6600.8|6585.8|6574.1|6559.1|6605.9|6590.9|6553.6|6538.6|216
1601348400000|2020-09-29 03:00:00|6574.8|6559.8|6573.9|6558.9|6580.9|6565.9|6572.2|6557.2|12
1601352000000|2020-09-29 04:00:00|6574.6|6559.6|6574|6559|6576.9|6561.9|6572.2|6557.2|3
1601355600000|2020-09-29 05:00:00|6574.2|6559.2|6588.7|6573.7|6589.5|6574.5|6566.2|6551.2|30
1601359200000|2020-09-29 06:00:00|6586.6|6571.6|6579.7|6564.7|6588.2|6573.2|6561.7|6546.7|197
1601362800000|2020-09-29 07:00:00|6580.4|6565.4|6574.4|6559.4|6587.9|6572.9|6566.4|6551.4|115
1601366400000|2020-09-29 08:00:00|6574.2|6559.2|6555|6540|6574.2|6559.2|6552.8|6537.8|262
1601370000000|2020-09-29 09:00:00|6554.5|6539.5|6557.8|6542.8|6560|6545|6552.3|6537.3|161
1601373600000|2020-09-29 10:00:00|6555.8|6540.8|6528.9|6513.9|6562.3|6547.3|6524.1|6509.1|614
1601377200000|2020-09-29 11:00:00|6531.9|6516.9|6549|6534|6556.7|6541.7|6528.2|6513.2|585
1601380800000|2020-09-29 12:00:00|6548.7|6533.7|6529.8|6514.8|6548.7|6533.7|6528.5|6513.5|746
1601384400000|2020-09-29 13:00:00|6530.3|6515.3|6542.1|6527.1|6571.6|6556.6|6528.7|6513.7|1712
1601388000000|2020-09-29 14:00:00|6542.7|6527.7|6557.7|6542.7|6569.3|6554.3|6530.2|6515.2|2171
1601391600000|2020-09-29 15:00:00|6558.7|6543.7|6525.3|6510.3|6558.7|6543.7|6520.7|6505.7|2290
1601395200000|2020-09-29 16:00:00|6524|6509|6549.7|6534.7|6556.3|6541.3|6522|6507|984
1601398800000|2020-09-29 17:00:00|6549.5|6534.5|6573.1|6558.1|6582.6|6567.6|6544.2|6529.2|1189
1601402400000|2020-09-29 18:00:00|6573.3|6558.3|6573.5|6558.5|6580.3|6565.3|6561.5|6546.5|1202
1601427600000|2020-09-30 01:00:00|6573.8|6558.8|6574|6559|6581.7|6566.7|6558.7|6543.7|120
1601431200000|2020-09-30 02:00:00|6573.7|6558.7|6584.9|6569.9|6596.2|6581.2|6570.7|6555.7|126
1601434800000|2020-09-30 03:00:00|6585.6|6570.6|6578.7|6563.7|6588.2|6573.2|6567|6552|58
1601438400000|2020-09-30 04:00:00|6576.2|6561.2|6577.3|6562.3|6581|6566|6576.2|6561.2|18
1601442000000|2020-09-30 05:00:00|6574.8|6559.8|6571.8|6556.8|6578.8|6563.8|6561.5|6546.5|93
1601445600000|2020-09-30 06:00:00|6574.5|6559.5|6587.5|6572.5|6587.5|6572.5|6563.3|6548.3|135
1601449200000|2020-09-30 07:00:00|6586.8|6571.8|6592.8|6577.8|6593.3|6578.3|6585.7|6570.7|120
1601452800000|2020-09-30 08:00:00|6592.3|6577.3|6592.8|6577.8|6597.1|6582.1|6585.4|6570.4|149
1601456400000|2020-09-30 09:00:00|6594|6579|6605.4|6590.4|6606.1|6591.1|6592.3|6577.3|124
1601460000000|2020-09-30 10:00:00|6605.1|6590.1|6615.3|6600.3|6630.1|6615.1|6603.4|6588.4|386
1601463600000|2020-09-30 11:00:00|6615.5|6600.5|6611.3|6596.3|6623.8|6608.8|6604.8|6589.8|123
1601467200000|2020-09-30 12:00:00|6612.3|6597.3|6620.8|6605.8|6622.8|6607.8|6604.3|6589.3|488
1601470800000|2020-09-30 13:00:00|6620|6605|6624.9|6609.9|6625|6610|6598.8|6583.8|787
1601474400000|2020-09-30 14:00:00|6624.4|6609.4|6646.1|6631.1|6669.8|6654.8|6623.3|6608.3|2491
1601478000000|2020-09-30 15:00:00|6646.3|6631.3|6616.4|6601.4|6646.8|6631.8|6596.4|6581.4|1196
1601481600000|2020-09-30 16:00:00|6616.1|6601.1|6659.7|6644.7|6661.7|6646.7|6615.6|6600.6|1644
1601485200000|2020-09-30 17:00:00|6660.7|6645.7|6651.1|6636.1|6661.2|6646.2|6641.4|6626.4|874
1601488800000|2020-09-30 18:00:00|6650.9|6635.9|6629.1|6614.1|6659.4|6644.4|6609.7|6594.7|2287
1601514000000|2020-10-01 01:00:00|6629|6614|6645.4|6630.4|6647.7|6632.7|6629|6614|208
1601517600000|2020-10-01 02:00:00|6645.9|6630.9|6647.7|6632.7|6648|6633|6645.2|6630.2|73
1601521200000|2020-10-01 03:00:00|6647.1|6632.1|6646.9|6631.9|6647.2|6632.2|6644.9|6629.9|60
1601524800000|2020-10-01 04:00:00|6647.2|6632.2|6647.5|6632.5|6647.7|6632.7|6647.2|6632.2|9
1601528400000|2020-10-01 05:00:00|6647|6632|6648.2|6633.2|6649.7|6634.7|6646.5|6631.5|14
1601532000000|2020-10-01 06:00:00|6648.5|6633.5|6646.2|6631.2|6651.6|6636.6|6646.2|6631.2|43
1601535600000|2020-10-01 07:00:00|6645.5|6630.5|6645.2|6630.2|6647.2|6632.2|6643.7|6628.7|86
1601539200000|2020-10-01 08:00:00|6645.7|6630.7|6636|6621|6653|6638|6634.1|6619.1|264
1601542800000|2020-10-01 09:00:00|6636.3|6621.3|6639.9|6624.9|6644.7|6629.7|6634.8|6619.8|51
1601546400000|2020-10-01 10:00:00|6638.9|6623.9|6638|6623|6642|6627|6634|6619|219
1601550000000|2020-10-01 11:00:00|6637.5|6622.5|6644|6629|6645.7|6630.7|6633|6618|211
1601553600000|2020-10-01 12:00:00|6643.3|6628.3|6638|6623|6662.9|6647.9|6623.7|6608.7|1000
1601557200000|2020-10-01 13:00:00|6636.7|6621.7|6638.7|6623.7|6656.5|6641.5|6627|6612|1238
1601560800000|2020-10-01 14:00:00|6637.2|6622.2|6611.1|6596.1|6641.6|6626.6|6600|6585|2345
1601564400000|2020-10-01 15:00:00|6612.2|6597.2|6620.4|6605.4|6625.6|6610.6|6600.6|6585.6|1711
1601568000000|2020-10-01 16:00:00|6619.9|6604.9|6616|6601|6632.2|6617.2|6611.1|6596.1|1061
1601571600000|2020-10-01 17:00:00|6615|6600|6631|6616|6633.9|6618.9|6613|6598|815
1601575200000|2020-10-01 18:00:00|6631.7|6616.7|6642.8|6627.8|6646.1|6631.1|6622.2|6607.2|1836
1601600400000|2020-10-02 01:00:00|6634.8|6619.8|6609.3|6594.3|6635.5|6620.5|6603|6588|100
1601604000000|2020-10-02 02:00:00|6609|6594|6613.8|6598.8|6619.7|6604.7|6604.2|6589.2|25
1601607600000|2020-10-02 03:00:00|6615|6600|6615.1|6600.1|6618.6|6603.6|6614.1|6599.1|2
1601611200000|2020-10-02 04:00:00|6615.3|6600.3|6613.8|6598.8|6619.3|6604.3|6613.8|6598.8|14
1601614800000|2020-10-02 05:00:00|6613.6|6598.6|6590.9|6575.9|6613.8|6598.8|6588.4|6573.4|119
1601618400000|2020-10-02 06:00:00|6590.7|6575.7|6584.3|6569.3|6594.9|6579.9|6574.9|6559.9|270
1601622000000|2020-10-02 07:00:00|6583.7|6568.7|6595.1|6580.1|6601.6|6586.6|6582.8|6567.8|202
1601625600000|2020-10-02 08:00:00|6594.9|6579.9|6587.7|6572.7|6599.4|6584.4|6584.2|6569.2|188
1601629200000|2020-10-02 09:00:00|6587.5|6572.5|6570.3|6555.3|6594.7|6579.7|6569|6554|192
1601632800000|2020-10-02 10:00:00|6570.8|6555.8|6565.2|6550.2|6572.7|6557.7|6558|6543|741
1601636400000|2020-10-02 11:00:00|6564.1|6549.1|6560.5|6545.5|6572.8|6557.8|6558|6543|515
1601640000000|2020-10-02 12:00:00|6559.2|6544.2|6561.6|6546.6|6576.7|6561.7|6551.5|6536.5|965
1601643600000|2020-10-02 13:00:00|6559.6|6544.6|6564.1|6549.1|6564.6|6549.6|6542.1|6527.1|1769
1601647200000|2020-10-02 14:00:00|6564.6|6549.6|6583.9|6568.9|6587.8|6572.8|6559.6|6544.6|1507
1601650800000|2020-10-02 15:00:00|6584.6|6569.6|6574.6|6559.6|6604.1|6589.1|6569.9|6554.9|1382
1601654400000|2020-10-02 16:00:00|6574.4|6559.4|6632.6|6617.6|6635.2|6620.2|6574.4|6559.4|1829
1601658000000|2020-10-02 17:00:00|6632.4|6617.4|6642.9|6627.9|6645.1|6630.1|6628.8|6613.8|1563
1601661600000|2020-10-02 18:00:00|6643.9|6628.9|6634.9|6619.9|6652.6|6637.6|6629.2|6614.2|1570
1601859600000|2020-10-05 01:00:00|6623.7|6608.7|6658.7|6643.7|6662.2|6647.2|6623.7|6608.7|169
1601863200000|2020-10-05 02:00:00|6659|6644|6661.1|6646.1|6662.6|6647.6|6655.4|6640.4|32
1601866800000|2020-10-05 03:00:00|6661.3|6646.3|6660.1|6645.1|6662.1|6647.1|6659.1|6644.1|6
1601870400000|2020-10-05 04:00:00|6659.6|6644.6|6665.6|6650.6|6667.1|6652.1|6654.1|6639.1|104
1601874000000|2020-10-05 05:00:00|6665.7|6650.7|6667.7|6652.7|6667.9|6652.9|6660.8|6645.8|15
1601877600000|2020-10-05 06:00:00|6670.3|6655.3|6662.1|6647.1|6670.3|6655.3|6658.4|6643.4|121
1601881200000|2020-10-05 07:00:00|6659.6|6644.6|6667.6|6652.6|6668.8|6653.8|6654.7|6639.7|103
1601884800000|2020-10-05 08:00:00|6668.6|6653.6|6685.7|6670.7|6687.6|6672.6|6668.6|6653.6|491
1601888400000|2020-10-05 09:00:00|6685.9|6670.9|6686.2|6671.2|6686.7|6671.7|6677.4|6662.4|239
1601892000000|2020-10-05 10:00:00|6686.7|6671.7|6684.2|6669.2|6695.6|6680.6|6679.9|6664.9|480
1601895600000|2020-10-05 11:00:00|6684.4|6669.4|6696.2|6681.2|6698.4|6683.4|6682.2|6667.2|341
1601899200000|2020-10-05 12:00:00|6696.7|6681.7|6705.2|6690.2|6707.4|6692.4|6692.1|6677.1|676
1601902800000|2020-10-05 13:00:00|6704.7|6689.7|6740.2|6725.2|6764.8|6749.8|6702.7|6687.7|3277
1601906400000|2020-10-05 14:00:00|6740.4|6725.4|6746|6731|6757.1|6742.1|6732.3|6717.3|3075
1601910000000|2020-10-05 15:00:00|6746.3|6731.3|6711.6|6696.6|6757.4|6742.4|6684.8|6669.8|1975
1601913600000|2020-10-05 16:00:00|6711.8|6696.8|6683.8|6668.8|6714|6699|6676.5|6661.5|1263
1601917200000|2020-10-05 17:00:00|6683.6|6668.6|6629.1|6614.1|6684.3|6669.3|6626.4|6611.4|2361
1601920800000|2020-10-05 18:00:00|6628.5|6613.5|6655.4|6640.4|6668.7|6653.7|6624.7|6609.7|1741
1601946000000|2020-10-06 01:00:00|6638.6|6613.6|6641.4|6626.4|6651.9|6636.9|6632.9|6613.6|108
1601949600000|2020-10-06 02:00:00|6638.9|6623.9|6651.2|6636.2|6651.4|6636.4|6638.9|6623.9|23
1601953200000|2020-10-06 03:00:00|6651.4|6636.4|6650.4|6635.4|6651.4|6636.4|6642.2|6627.2|14
1601956800000|2020-10-06 04:00:00|6650.2|6635.2|6651.2|6636.2|6651.9|6636.9|6647.4|6632.4|15
1601960400000|2020-10-06 05:00:00|6650.1|6635.1|6656.4|6641.4|6660.2|6645.2|6647.5|6632.5|23
1601964000000|2020-10-06 06:00:00|6656.7|6641.7|6664.5|6649.5|6664.5|6649.5|6649|6634|54
1601967600000|2020-10-06 07:00:00|6664.7|6649.7|6658.5|6643.5|6671|6656|6652|6637|173
1601971200000|2020-10-06 08:00:00|6658.7|6643.7|6640.1|6625.1|6661.2|6646.2|6628.5|6613.5|335
1601974800000|2020-10-06 09:00:00|6639.6|6624.6|6631.6|6616.6|6646.1|6631.1|6630.1|6615.1|176
1601978400000|2020-10-06 10:00:00|6630.6|6615.6|6639.4|6624.4|6642.1|6627.1|6629.6|6614.6|172
1601982000000|2020-10-06 11:00:00|6640.6|6625.6|6651.1|6636.1|6665.3|6650.3|6637.9|6622.9|235
1601985600000|2020-10-06 12:00:00|6652.3|6637.3|6652.3|6637.3|6671.5|6656.5|6644|6629|766
1601989200000|2020-10-06 13:00:00|6653.1|6638.1|6680|6665|6706.4|6691.4|6652.4|6637.4|1533
1601992800000|2020-10-06 14:00:00|6680.2|6665.2|6696.9|6681.9|6698.7|6683.7|6671.1|6656.1|1570
1601996400000|2020-10-06 15:00:00|6697.2|6682.2|6721.9|6706.9|6738.1|6723.1|6694.9|6679.9|1709
1602000000000|2020-10-06 16:00:00|6721.6|6706.6|6741.1|6726.1|6750.7|6735.7|6715.7|6700.7|2188
1602003600000|2020-10-06 17:00:00|6740.6|6725.6|6736.1|6721.1|6751|6736|6734.6|6719.6|2056
1602007200000|2020-10-06 18:00:00|6737.3|6722.3|6746.7|6731.7|6747.1|6732.1|6732.9|6717.9|1798
1602032400000|2020-10-07 01:00:00|6721.1|6706.1|6713.1|6698.1|6721.1|6706.1|6702.8|6687.8|282
1602036000000|2020-10-07 02:00:00|6712.1|6697.1|6720.4|6705.4|6722.4|6707.4|6712.1|6697.1|84
1602039600000|2020-10-07 03:00:00|6720.2|6705.2|6721.8|6706.8|6722.8|6707.8|6717.2|6702.2|47
1602043200000|2020-10-07 04:00:00|6720.8|6705.8|6727|6712|6727|6712|6719.7|6704.7|17
1602046800000|2020-10-07 05:00:00|6725.4|6710.4|6731.2|6716.2|6733.7|6718.7|6721.5|6706.5|87
1602050400000|2020-10-07 06:00:00|6731.6|6716.6|6734.2|6719.2|6734.7|6719.7|6731|6716|14
1602054000000|2020-10-07 07:00:00|6734.6|6719.6|6738.3|6723.3|6738.8|6723.8|6731|6716|57
1602057600000|2020-10-07 08:00:00|6738.8|6723.8|6741.3|6726.3|6742.7|6727.7|6734.3|6719.3|195
1602061200000|2020-10-07 09:00:00|6740.4|6725.4|6740.3|6725.3|6742.1|6727.1|6733.3|6718.3|147
1602064800000|2020-10-07 10:00:00|6740|6725|6753.8|6738.8|6754.8|6739.8|6736.1|6721.1|196
1602068400000|2020-10-07 11:00:00|6752.7|6737.7|6801.4|6786.4|6805.2|6790.2|6751.1|6736.1|1095
1602072000000|2020-10-07 12:00:00|6801.9|6786.9|6800.5|6785.5|6817|6802|6793.2|6778.2|1504
1602075600000|2020-10-07 13:00:00|6801.1|6786.1|6781.3|6766.3|6809.8|6794.8|6778.8|6763.8|965
1602079200000|2020-10-07 14:00:00|6782.8|6767.8|6809.6|6794.6|6816.4|6801.4|6755|6740|2489
1602082800000|2020-10-07 15:00:00|6810.1|6795.1|6820.9|6805.9|6833.8|6818.8|6803.2|6788.2|2626
1602086400000|2020-10-07 16:00:00|6820.7|6805.7|6812.9|6797.9|6833.3|6818.3|6805.2|6790.2|1721
1602090000000|2020-10-07 17:00:00|6812.7|6797.7|6798.1|6783.1|6822.1|6807.1|6795.4|6780.4|1602
1602093600000|2020-10-07 18:00:00|6798.3|6783.3|6814.4|6799.4|6819.3|6804.3|6798.3|6783.3|1890
1602118800000|2020-10-08 01:00:00|6827.8|6812.8|6833.8|6818.8|6833.8|6818.8|6823.4|6808.4|186
1602122400000|2020-10-08 02:00:00|6832.8|6817.8|6832.8|6817.8|6833.3|6818.3|6829.6|6814.6|67
1602126000000|2020-10-08 03:00:00|6832.3|6817.3|6831.4|6816.4|6839.9|6824.9|6827.3|6812.3|121
1602129600000|2020-10-08 04:00:00|6831.7|6816.7|6830.5|6815.5|6835.1|6820.1|6825|6810|84
1602133200000|2020-10-08 05:00:00|6830.7|6815.7|6829.5|6814.5|6834|6819|6826.7|6811.7|25
1602136800000|2020-10-08 06:00:00|6831.2|6816.2|6832.8|6817.8|6835.8|6820.8|6829.5|6814.5|53
1602140400000|2020-10-08 07:00:00|6833|6818|6839|6824|6842.7|6827.7|6833|6818|112
1602144000000|2020-10-08 08:00:00|6839.2|6824.2|6843.1|6828.1|6847.8|6832.8|6837.3|6822.3|329
1602147600000|2020-10-08 09:00:00|6843.3|6828.3|6873.4|6858.4|6874.2|6859.2|6841.6|6826.6|603
1602151200000|2020-10-08 10:00:00|6874.2|6859.2|6873.5|6858.5|6878.7|6863.7|6863.6|6848.6|710
1602154800000|2020-10-08 11:00:00|6873.2|6858.2|6846.8|6831.8|6873.7|6858.7|6843.3|6828.3|680
1602158400000|2020-10-08 12:00:00|6848.1|6833.1|6845.5|6830.5|6855.8|6840.8|6830.5|6815.5|784
1602162000000|2020-10-08 13:00:00|6845.8|6830.8|6847.9|6832.9|6848.2|6833.2|6832.9|6817.9|1278
1602165600000|2020-10-08 14:00:00|6848.1|6833.1|6834.7|6819.7|6868.9|6853.9|6833.6|6818.6|2281
1602169200000|2020-10-08 15:00:00|6834.5|6819.5|6793.6|6778.6|6845.3|6830.3|6793.6|6778.6|2135
1602172800000|2020-10-08 16:00:00|6792.8|6777.8|6775.1|6760.1|6801.3|6786.3|6764.6|6749.6|1579
1602176400000|2020-10-08 17:00:00|6774.1|6759.1|6794.8|6779.8|6802.5|6787.5|6772.6|6757.6|960
1602180000000|2020-10-08 18:00:00|6795|6780|6797.1|6782.1|6809.1|6794.1|6791|6776|1519
1602205200000|2020-10-09 01:00:00|6827.2|6812.2|6845.6|6830.6|6849.3|6834.3|6810.5|6795.5|327
1602208800000|2020-10-09 02:00:00|6843.2|6828.2|6859.6|6844.6|6859.6|6844.6|6836.6|6821.6|298
1602212400000|2020-10-09 03:00:00|6859.9|6844.9|6872.3|6857.3|6877.2|6862.2|6856|6841|279
1602216000000|2020-10-09 04:00:00|6872|6857|6873|6858|6873.2|6858.2|6867.1|6852.1|24
1602219600000|2020-10-09 05:00:00|6873.2|6858.2|6889.9|6874.9|6892.1|6877.1|6867.5|6852.5|443
1602223200000|2020-10-09 06:00:00|6891.4|6876.4|6901.6|6886.6|6904.1|6889.1|6891.4|6876.4|552
1602226800000|2020-10-09 07:00:00|6900.4|6885.4|6889.5|6874.5|6903.3|6888.3|6878.8|6863.8|206
1602230400000|2020-10-09 08:00:00|6890.1|6875.1|6860.9|6845.9|6896.2|6881.2|6859.4|6844.4|345
1602234000000|2020-10-09 09:00:00|6859.9|6844.9|6886.6|6871.6|6889.9|6874.9|6858.8|6843.8|184
1602237600000|2020-10-09 10:00:00|6887.6|6872.6|6884.4|6869.4|6893.4|6878.4|6873.5|6858.5|182
1602241200000|2020-10-09 11:00:00|6884|6869|6886.6|6871.6|6898.8|6883.8|6882.4|6867.4|464
1602244800000|2020-10-09 12:00:00|6887.6|6872.6|6876.3|6861.3|6897.3|6882.3|6866.5|6851.5|859
1602248400000|2020-10-09 13:00:00|6877.3|6862.3|6897.3|6882.3|6917.6|6902.6|6877.3|6862.3|1967
1602252000000|2020-10-09 14:00:00|6896.6|6881.6|6909.6|6894.6|6910.8|6895.8|6877.7|6862.7|1503
1602255600000|2020-10-09 15:00:00|6909.8|6894.8|6899.4|6884.4|6919.2|6904.2|6891.3|6876.3|1853
1602259200000|2020-10-09 16:00:00|6899|6884|6839.5|6824.5|6900.6|6885.6|6827.8|6812.7|3098
1602262800000|2020-10-09 17:00:00|6839.8|6824.8|6840.7|6825.7|6849.2|6834.2|6831.5|6816.5|1322
1602266400000|2020-10-09 18:00:00|6840.5|6825.5|6843.5|6828.5|6847.2|6832.2|6810.3|6795.3|1632
1602464400000|2020-10-12 01:00:00|6859.3|6844.3|6920.4|6905.4|6930.7|6915.7|6859.3|6844.3|1309
1602468000000|2020-10-12 02:00:00|6920.1|6905.1|6943.2|6928.2|6946.4|6931.4|6918.1|6903.1|598
1602471600000|2020-10-12 03:00:00|6942.2|6927.2|6940.2|6925.2|6946.5|6931.5|6930.3|6915.3|186
1602475200000|2020-10-12 04:00:00|6941.2|6926.2|6933.4|6918.4|6941.2|6926.2|6933.1|6918.1|68
1602478800000|2020-10-12 05:00:00|6932.9|6917.9|6953.9|6938.9|6955.6|6940.6|6931.4|6916.4|457
1602482400000|2020-10-12 06:00:00|6954.5|6939.5|6957|6942|6970.3|6955.3|6949.5|6934.5|636
1602486000000|2020-10-12 07:00:00|6956.8|6941.8|6951.2|6936.2|6957.7|6942.7|6945.7|6930.7|429
1602489600000|2020-10-12 08:00:00|6951.1|6936.1|6951.8|6936.8|6958.9|6943.9|6947.1|6932.1|380
1602493200000|2020-10-12 09:00:00|6951.6|6936.6|6945.4|6930.4|6954.1|6939.1|6943.7|6928.7|152
1602496800000|2020-10-12 10:00:00|6944.9|6929.9|6950.9|6935.9|6952.1|6937.1|6944.2|6929.2|126
1602500400000|2020-10-12 11:00:00|6950.6|6935.6|6961.7|6946.7|6963.5|6948.5|6944.8|6929.8|409
1602504000000|2020-10-12 12:00:00|6962.2|6947.2|6945.2|6930.2|6979.8|6964.8|6917.8|6902.8|1399
1602507600000|2020-10-12 13:00:00|6944.8|6929.8|6945.7|6930.7|6979.2|6964.2|6921|6906|1861
1602511200000|2020-10-12 14:00:00|6945.9|6930.9|6949.3|6934.3|6955.9|6940.9|6913.1|6898.1|1381
1602514800000|2020-10-12 15:00:00|6948.6|6933.6|6962.8|6947.8|7000.6|6985.6|6944.8|6929.8|2570
1602518400000|2020-10-12 16:00:00|6963.2|6948.2|6933.9|6918.9|6963.7|6948.7|6926.2|6911.2|1653
1602522000000|2020-10-12 17:00:00|6933.6|6918.6|6890.4|6875.4|6938.8|6923.8|6889.7|6874.7|1651
1602525600000|2020-10-12 18:00:00|6890.5|6875.5|6931.6|6916.6|6931.6|6916.6|6878|6863|1647
1602550800000|2020-10-13 01:00:00|6922.9|6907.9|6935|6920|6945.4|6930.4|6907.9|6892.9|325
1602554400000|2020-10-13 02:00:00|6936.3|6921.3|6952.3|6937.3|6953|6938|6936.3|6921.3|67
1602558000000|2020-10-13 03:00:00|6951.9|6936.9|6956.8|6941.8|6961.5|6946.5|6943.1|6928.1|120
1602561600000|2020-10-13 04:00:00|6957.1|6942.1|6958.3|6943.3|6962.5|6947.5|6954.1|6939.1|19
1602565200000|2020-10-13 05:00:00|6957.3|6942.3|6968.5|6953.5|6970.7|6955.7|6957|6942|60
1602568800000|2020-10-13 06:00:00|6964.5|6949.5|6961.3|6946.3|6982.2|6967.2|6958.8|6943.8|370
1602572400000|2020-10-13 07:00:00|6959.8|6944.8|6939.7|6924.7|6963.7|6948.7|6938|6923|278
1602576000000|2020-10-13 08:00:00|6939.5|6924.5|6957.5|6942.5|6963|6948|6939|6924|337
1602579600000|2020-10-13 09:00:00|6958.7|6943.7|6977.6|6962.6|6977.6|6962.6|6947.8|6932.8|599
1602583200000|2020-10-13 10:00:00|6976.8|6961.8|6956.7|6941.7|6976.8|6961.8|6954.9|6939.9|170
1602586800000|2020-10-13 11:00:00|6957.3|6942.3|6952.4|6937.4|6965.1|6950.1|6938.4|6923.4|206
1602590400000|2020-10-13 12:00:00|6949.6|6934.6|6914.4|6899.4|6960.2|6945.2|6908|6893|877
1602594000000|2020-10-13 13:00:00|6914.2|6899.2|6949.2|6934.2|6960.7|6945.7|6913.7|6898.7|1368
1602597600000|2020-10-13 14:00:00|6948.9|6933.9|6916.1|6901.1|6955.9|6940.9|6885.8|6870.8|2515
1602601200000|2020-10-13 15:00:00|6915.6|6900.6|6946.6|6931.6|6958.2|6943.2|6910.3|6895.3|1398
1602604800000|2020-10-13 16:00:00|6944.1|6929.1|6926.5|6911.5|6951.4|6936.4|6917.7|6902.7|1090
1602608400000|2020-10-13 17:00:00|6926.3|6911.3|6924.1|6909.1|6930.9|6915.9|6910.5|6895.5|953
1602612000000|2020-10-13 18:00:00|6924.4|6909.4|6938.6|6923.6|6946.6|6931.6|6924.4|6909.4|1301
1602637200000|2020-10-14 01:00:00|6942|6927|6930.6|6915.6|6949.4|6934.4|6918.1|6903.1|130
1602640800000|2020-10-14 02:00:00|6930.4|6915.4|6938.4|6923.4|6941.1|6926.1|6929.1|6914.1|74
1602644400000|2020-10-14 03:00:00|6938.6|6923.6|6942.6|6927.6|6944.1|6929.1|6931.6|6916.6|74
1602648000000|2020-10-14 04:00:00|6942.4|6927.4|6934.2|6919.2|6942.4|6927.4|6925.7|6910.7|51
1602651600000|2020-10-14 05:00:00|6936.2|6921.2|6943.5|6928.5|6945|6930|6930|6915|93
1602655200000|2020-10-14 06:00:00|6942.5|6927.5|6958.1|6943.1|6962.7|6947.7|6933.2|6918.2|197
1602658800000|2020-10-14 07:00:00|6957.9|6942.9|6970.6|6955.6|6979.3|6964.3|6955.9|6940.9|346
1602662400000|2020-10-14 08:00:00|6971|6956|6975.7|6960.7|6977.8|6962.8|6958.6|6943.6|213
1602666000000|2020-10-14 09:00:00|6976.8|6961.8|6993.2|6978.2|6994.2|6979.2|6970.8|6955.8|296
1602669600000|2020-10-14 10:00:00|6993.9|6978.9|6973.7|6958.7|6994.2|6979.2|6967.9|6952.9|279
1602673200000|2020-10-14 11:00:00|6974.6|6959.6|6985.2|6970.2|6992.4|6977.4|6974.6|6959.6|292
1602676800000|2020-10-14 12:00:00|6985|6970|6977|6962|6986.3|6971.3|6960.6|6945.6|985
1602680400000|2020-10-14 13:00:00|6978|6963|6946.7|6931.7|6980|6965|6942.1|6927.1|1546
1602684000000|2020-10-14 14:00:00|6946.4|6931.4|6923.1|6908.1|6964.3|6949.3|6921.1|6906.1|2085
1602687600000|2020-10-14 15:00:00|6924.1|6909.1|6913.5|6898.5|6928.6|6913.6|6913.5|6898.5|1073
1602691200000|2020-10-14 16:00:00|6914|6899|6924|6909|6945.3|6930.3|6913.5|6898.5|882
1602694800000|2020-10-14 17:00:00|6924.7|6909.7|6949.4|6934.4|6952.9|6937.9|6916.7|6901.7|789
1602698400000|2020-10-14 18:00:00|6950.5|6935.5|6941.7|6926.7|6965.8|6950.8|6931.6|6916.6|1723
1602723600000|2020-10-15 01:00:00|6960.5|6945.5|6946.7|6931.7|6961|6946|6939.9|6924.9|86
1602727200000|2020-10-15 02:00:00|6947.3|6932.3|6945.4|6930.4|6947.9|6932.9|6943.6|6928.6|24
1602730800000|2020-10-15 03:00:00|6945.2|6930.2|6958.4|6943.4|6959.4|6944.4|6944.4|6929.4|76
1602734400000|2020-10-15 04:00:00|6958.6|6943.6|6962.4|6947.4|6963.6|6948.6|6957.9|6942.9|37
1602738000000|2020-10-15 05:00:00|6963.4|6948.4|6973.8|6958.8|6975.5|6960.5|6963.1|6948.1|186
1602741600000|2020-10-15 06:00:00|6972.8|6957.8|6978.4|6963.4|6980.2|6965.2|6967.5|6952.5|196
1602745200000|2020-10-15 07:00:00|6978.2|6963.2|6977|6962|6981.2|6966.2|6971.7|6956.7|256
1602748800000|2020-10-15 08:00:00|6976.5|6961.5|6952.1|6937.1|6976.5|6961.5|6949.6|6934.6|148
1602752400000|2020-10-15 09:00:00|6951.7|6936.7|6960.2|6945.2|6966.2|6951.2|6950.7|6935.7|354
1602756000000|2020-10-15 10:00:00|6960.7|6945.7|6974.3|6959.3|6974.6|6959.6|6957.9|6942.9|123
1602759600000|2020-10-15 11:00:00|6974.4|6959.4|6956.6|6941.6|6979.9|6964.9|6950.6|6935.6|274
1602763200000|2020-10-15 12:00:00|6955.1|6940.1|6927.9|6912.9|6956.2|6941.2|6927.9|6912.9|1015
1602766800000|2020-10-15 13:00:00|6928.1|6913.1|6943.1|6928.1|6955.9|6940.9|6900.2|6885.2|1884
1602770400000|2020-10-15 14:00:00|6943.4|6928.4|6953.4|6938.4|6965.3|6950.3|6929.9|6914.9|1804
1602774000000|2020-10-15 15:00:00|6954.7|6939.7|6949.7|6934.7|6956|6941|6940.4|6925.4|1418
1602777600000|2020-10-15 16:00:00|6950|6935|6934.4|6919.4|6958.4|6943.4|6927.6|6912.6|1101
1602781200000|2020-10-15 17:00:00|6934.6|6919.6|6956.4|6941.4|6957.1|6942.1|6934.4|6919.4|749
1602784800000|2020-10-15 18:00:00|6956.9|6941.9|6976.8|6961.8|6977.5|6962.5|6954.8|6939.8|1632
1602810000000|2020-10-16 01:00:00|6953.9|6938.9|6988.1|6973.1|6993.6|6978.6|6953.9|6938.9|575
1602813600000|2020-10-16 02:00:00|6990.6|6975.6|7004.9|6989.9|7005.3|6990.3|6989.3|6974.3|743
1602817200000|2020-10-16 03:00:00|7005.1|6990.1|6995.3|6980.3|7005.6|6990.6|6992.6|6977.6|178
1602820800000|2020-10-16 04:00:00|6994.9|6979.9|6985.2|6970.2|6999|6984|6984.7|6969.7|66
1602824400000|2020-10-16 05:00:00|6987.3|6972.3|6999.5|6984.5|7007.4|6992.4|6986.3|6971.3|189
1602828000000|2020-10-16 06:00:00|6999.2|6984.2|7006.5|6991.5|7006.7|6991.7|6994|6979|59
1602831600000|2020-10-16 07:00:00|7006.4|6991.4|7012.3|6997.3|7012.3|6997.3|7002.6|6987.6|245
1602835200000|2020-10-16 08:00:00|7010.6|6995.6|6988.4|6973.4|7014.1|6999.1|6987.4|6972.4|291
1602838800000|2020-10-16 09:00:00|6988.3|6973.3|6982.5|6967.5|6988.3|6973.3|6977.6|6962.6|182
1602842400000|2020-10-16 10:00:00|6982.3|6967.3|6986.5|6971.5|6988.1|6973.1|6976|6961|205
1602846000000|2020-10-16 11:00:00|6986.3|6971.3|6964.6|6949.6|6994|6979|6964.6|6949.6|288
1602849600000|2020-10-16 12:00:00|6964.5|6949.5|6981.4|6966.4|6995.8|6980.8|6963.6|6948.6|819
1602853200000|2020-10-16 13:00:00|6981.7|6966.7|7012.3|6997.3|7019.6|7004.6|6977|6962|2160
1602856800000|2020-10-16 14:00:00|7012.8|6997.8|7035.6|7020.6|7042.2|7027.2|7012.1|6997.1|2427
1602860400000|2020-10-16 15:00:00|7035.9|7020.9|7043.6|7028.6|7054.3|7039.3|7008.5|6993.5|2326
1602864000000|2020-10-16 16:00:00|7044|7029|7045.7|7030.7|7049.3|7034.3|7036|7021|1275
1602867600000|2020-10-16 17:00:00|7046|7031|7023.1|7008.1|7051.5|7036.5|7019.9|7004.9|2895
1602871200000|2020-10-16 18:00:00|7023.3|7008.3|7048.8|7033.8|7049.7|7034.7|7019.1|7004.1|1575
1603069200000|2020-10-19 01:00:00|7063.5|7048.5|7122.7|7107.7|7131.1|7116.1|7063|7048|1501
1603072800000|2020-10-19 02:00:00|7122.8|7107.8|7138.2|7123.2|7145.8|7130.8|7116.5|7101.5|765
1603076400000|2020-10-19 03:00:00|7137.8|7122.8|7133|7118|7147.4|7132.4|7131.3|7116.3|463
1603080000000|2020-10-19 04:00:00|7130|7115|7113.5|7098.5|7133.2|7118.2|7110|7095|480
1603083600000|2020-10-19 05:00:00|7111.7|7096.7|7126.9|7111.9|7127.4|7112.4|7100.2|7085.2|305
1603087200000|2020-10-19 06:00:00|7126.7|7111.7|7114.7|7099.7|7126.7|7111.7|7110.1|7095.1|154
1603090800000|2020-10-19 07:00:00|7114.9|7099.9|7111.3|7096.3|7117.9|7102.9|7103.8|7088.8|249
1603094400000|2020-10-19 08:00:00|7110.9|7095.9|7118.9|7103.9|7142.8|7127.8|7110.9|7095.9|383
1603098000000|2020-10-19 09:00:00|7117.4|7102.4|7093.8|7078.8|7117.4|7102.4|7089.6|7074.6|439
1603101600000|2020-10-19 10:00:00|7096|7081|7106.8|7091.8|7110.1|7095.1|7092.1|7077.1|112
1603105200000|2020-10-19 11:00:00|7114.8|7099.8|7118.7|7103.7|7133.2|7118.2|7103.8|7088.8|484
1603108800000|2020-10-19 12:00:00|7118.3|7103.3|7124.7|7109.7|7133.5|7118.5|7109.8|7094.8|1044
1603112400000|2020-10-19 13:00:00|7124.5|7109.5|7134.4|7119.4|7168.8|7153.8|7107.4|7092.4|2902
1603116000000|2020-10-19 14:00:00|7134.1|7119.1|7131.1|7116.1|7172.6|7157.6|7110.1|7095.1|3226
1603119600000|2020-10-19 15:00:00|7131.3|7116.3|7169.3|7154.3|7176|7161|7129.8|7114.8|1863
1603123200000|2020-10-19 16:00:00|7168.8|7153.8|7165|7150|7174.8|7159.8|7154|7139|1473
1603126800000|2020-10-19 17:00:00|7166.1|7151.1|7171.5|7156.5|7174.6|7159.6|7161|7146|865
1603130400000|2020-10-19 18:00:00|7171.6|7156.6|7169.5|7154.5|7175|7160|7161.6|7146.6|1416
1603155600000|2020-10-20 01:00:00|7148.9|7133.9|7159.9|7144.9|7170.4|7155.4|7147.3|7132.3|531
1603159200000|2020-10-20 02:00:00|7159.6|7144.6|7157.8|7142.8|7165.4|7150.4|7151.3|7136.3|83
1603162800000|2020-10-20 03:00:00|7158|7143|7170.5|7155.5|7170.5|7155.5|7158|7143|56
1603166400000|2020-10-20 04:00:00|7170|7155|7167.5|7152.5|7170.2|7155.2|7166.8|7151.8|21
1603170000000|2020-10-20 05:00:00|7167.3|7152.3|7185.6|7170.6|7186.5|7171.5|7161.2|7146.2|207
1603173600000|2020-10-20 06:00:00|7186|7171|7200.3|7185.3|7201.8|7186.8|7182.3|7167.3|261
1603177200000|2020-10-20 07:00:00|7200.8|7185.8|7191.4|7176.4|7201.8|7186.8|7186.7|7171.7|130
1603180800000|2020-10-20 08:00:00|7194.7|7179.7|7193.9|7178.9|7201.5|7186.5|7186|7171|254
1603184400000|2020-10-20 09:00:00|7194.2|7179.2|7208.9|7193.9|7211.3|7196.3|7190|7175|337
1603188000000|2020-10-20 10:00:00|7209.1|7194.1|7202.2|7187.2|7211.9|7196.9|7201.4|7186.4|293
1603191600000|2020-10-20 11:00:00|7202.4|7187.4|7191.3|7176.3|7209.9|7194.9|7190.8|7175.8|408
1603195200000|2020-10-20 12:00:00|7191.4|7176.4|7213.4|7198.4|7214.9|7199.9|7185.4|7170.4|1006
1603198800000|2020-10-20 13:00:00|7212.9|7197.9|7154.1|7139.1|7214.8|7199.8|7151.1|7136.1|2212
1603202400000|2020-10-20 14:00:00|7154.4|7139.4|7128.6|7113.6|7171.1|7156.1|7112.4|7097.4|3356
1603206000000|2020-10-20 15:00:00|7128.2|7113.2|7118.9|7103.9|7131.9|7116.9|7086.6|7071.6|2286
1603209600000|2020-10-20 16:00:00|7119.3|7104.3|7119.4|7104.4|7141.6|7126.6|7098.6|7083.6|1116
1603213200000|2020-10-20 17:00:00|7119.8|7104.8|7148.9|7133.9|7150.1|7135.1|7114|7099|1106
1603216800000|2020-10-20 18:00:00|7149.3|7134.3|7145.4|7130.4|7159.4|7144.4|7142.6|7127.6|1116
1603242000000|2020-10-21 01:00:00|7139.7|7124.7|7142.4|7127.4|7152.9|7137.9|7138.2|7123.2|100
1603245600000|2020-10-21 02:00:00|7142.9|7127.9|7149.1|7134.1|7151.7|7136.7|7142.9|7127.9|50
1603249200000|2020-10-21 03:00:00|7151.5|7136.5|7161.3|7146.3|7163.1|7148.1|7150.6|7135.6|86
1603252800000|2020-10-21 04:00:00|7161.1|7146.1|7160.2|7145.2|7166|7151|7158.5|7143.5|55
1603256400000|2020-10-21 05:00:00|7161.2|7146.2|7151.3|7136.3|7167|7152|7150.8|7135.8|86
1603260000000|2020-10-21 06:00:00|7152.5|7137.5|7151.9|7136.9|7162.4|7147.4|7148.8|7133.8|384
1603263600000|2020-10-21 07:00:00|7152.4|7137.4|7129.1|7114.1|7157.4|7142.4|7126.2|7111.2|243
1603267200000|2020-10-21 08:00:00|7129.2|7114.2|7121.9|7106.9|7129.7|7114.7|7115.6|7100.6|249
1603270800000|2020-10-21 09:00:00|7120.9|7105.9|7144.3|7129.3|7145.8|7130.8|7113.4|7098.4|308
1603274400000|2020-10-21 10:00:00|7143.9|7128.9|7135.3|7120.3|7145.8|7130.8|7132.7|7117.7|242
1603278000000|2020-10-21 11:00:00|7134.9|7119.9|7156.1|7141.1|7157.4|7142.4|7134.1|7119.1|300
1603281600000|2020-10-21 12:00:00|7156.3|7141.3|7227.8|7212.8|7231.7|7216.7|7154.9|7139.9|1567
1603285200000|2020-10-21 13:00:00|7227.3|7212.3|7255.1|7240.1|7266.4|7251.4|7207.5|7192.5|3093
1603288800000|2020-10-21 14:00:00|7255.8|7240.8|7175.9|7160.9|7260.2|7245.2|7172.3|7157.3|2371
1603292400000|2020-10-21 15:00:00|7175.3|7160.3|7188.6|7173.6|7200.5|7185.5|7168.8|7153.8|2100
1603296000000|2020-10-21 16:00:00|7189.5|7174.5|7148.1|7133.1|7198.5|7183.5|7141.6|7126.6|2029
1603299600000|2020-10-21 17:00:00|7147.7|7132.7|7169.3|7154.3|7175.7|7160.7|7142.2|7127.2|1030
1603303200000|2020-10-21 18:00:00|7168.4|7153.4|7162.8|7147.8|7187|7172|7150.9|7135.9|1195
1603328400000|2020-10-22 01:00:00|7148.7|7133.7|7160.4|7145.4|7163.9|7148.9|7137.5|7122.5|332
1603332000000|2020-10-22 02:00:00|7159.8|7144.8|7155.2|7140.2|7160.4|7145.4|7149.5|7134.5|123
1603335600000|2020-10-22 03:00:00|7156.3|7141.3|7162.4|7147.4|7166.3|7151.3|7156.3|7141.3|24
1603339200000|2020-10-22 04:00:00|7162.5|7147.5|7160.4|7145.4|7162.9|7147.9|7160.4|7145.4|7
1603342800000|2020-10-22 05:00:00|7160.7|7145.7|7164.6|7149.6|7172.1|7157.1|7160.7|7145.7|65
1603346400000|2020-10-22 06:00:00|7165.1|7150.1|7186.8|7171.8|7189.6|7174.6|7161.6|7146.6|178
1603350000000|2020-10-22 07:00:00|7186.4|7171.4|7187.8|7172.8|7190.6|7175.6|7178.1|7163.1|108
1603353600000|2020-10-22 08:00:00|7187.1|7172.1|7202.4|7187.4|7211.4|7196.4|7187.1|7172.1|380
1603357200000|2020-10-22 09:00:00|7204|7189|7207.3|7192.3|7210.7|7195.7|7195.4|7180.4|277
1603360800000|2020-10-22 10:00:00|7209.2|7194.2|7215.8|7200.8|7224|7209|7207.7|7192.7|260
1603364400000|2020-10-22 11:00:00|7214.8|7199.8|7215.8|7200.8|7222.8|7207.8|7207.3|7192.3|206
1603368000000|2020-10-22 12:00:00|7215.5|7200.5|7216.1|7201.1|7221.5|7206.5|7198.8|7183.8|743
1603371600000|2020-10-22 13:00:00|7216.5|7201.5|7248.6|7233.6|7251.3|7236.3|7214.1|7199.1|2500
1603375200000|2020-10-22 14:00:00|7248.1|7233.1|7239.3|7224.3|7252.6|7237.6|7233.3|7218.3|2789
1603378800000|2020-10-22 15:00:00|7238.6|7223.6|7225|7210|7245.5|7230.5|7212.2|7197.2|1480
1603382400000|2020-10-22 16:00:00|7225.5|7210.5|7218.5|7203.5|7228.5|7213.5|7210.3|7195.3|1686
1603386000000|2020-10-22 17:00:00|7219.5|7204.5|7231.1|7216.1|7232.7|7217.7|7214|7199|1224
1603389600000|2020-10-22 18:00:00|7231.4|7216.4|7244.7|7229.7|7246.7|7231.7|7229.4|7214.4|1209
1603414800000|2020-10-23 01:00:00|7215.6|7200.6|7222.5|7207.5|7237.3|7222.3|7211.5|7196.5|201
1603418400000|2020-10-23 02:00:00|7223.5|7208.5|7232.5|7217.5|7233.2|7218.2|7223.5|7208.5|58
1603422000000|2020-10-23 03:00:00|7235|7220|7218|7203|7235|7220|7210.4|7195.4|88
1603425600000|2020-10-23 04:00:00|7217.9|7202.9|7219|7204|7221.4|7206.4|7216|7201|16
1603429200000|2020-10-23 05:00:00|7218.9|7203.9|7205.6|7190.6|7218.9|7203.9|7200.7|7185.7|64
1603432800000|2020-10-23 06:00:00|7204.1|7189.1|7203.9|7188.9|7212.9|7197.9|7200.3|7185.3|159
1603436400000|2020-10-23 07:00:00|7202.9|7187.9|7216.9|7201.9|7216.9|7201.9|7200.3|7185.3|148
1603440000000|2020-10-23 08:00:00|7217.2|7202.2|7186.8|7171.8|7218.7|7203.7|7175|7160|320
1603443600000|2020-10-23 09:00:00|7187.3|7172.3|7180.4|7165.4|7191.7|7176.7|7176.2|7161.2|319
1603447200000|2020-10-23 10:00:00|7180.9|7165.9|7191.8|7176.8|7198.5|7183.5|7176.5|7161.5|236
1603450800000|2020-10-23 11:00:00|7197.8|7182.8|7190.3|7175.3|7197.8|7182.8|7178.7|7163.7|440
1603454400000|2020-10-23 12:00:00|7189.9|7174.9|7202.2|7187.2|7222.3|7207.3|7184.4|7169.4|1085
1603458000000|2020-10-23 13:00:00|7204.2|7189.2|7200.2|7185.2|7227.8|7212.8|7192.7|7177.7|1848
1603461600000|2020-10-23 14:00:00|7201.6|7186.6|7181.3|7166.3|7201.6|7186.6|7167.8|7152.8|1978
1603465200000|2020-10-23 15:00:00|7181.8|7166.8|7178.1|7163.1|7201.8|7186.8|7173.7|7158.7|1704
1603468800000|2020-10-23 16:00:00|7178.3|7163.3|7165.8|7150.8|7184.3|7169.3|7160.1|7145.1|1176
1603472400000|2020-10-23 17:00:00|7165.3|7150.3|7190.7|7175.7|7191.9|7176.9|7162.3|7147.3|1041
1603476000000|2020-10-23 18:00:00|7190.6|7175.6|7179.6|7164.6|7191.7|7176.7|7171.4|7156.4|1227
1603674000000|2020-10-26 01:00:00|7169.2|7154.2|7213.2|7198.2|7213.5|7198.5|7169.2|7154.2|370
1603677600000|2020-10-26 02:00:00|7213.6|7198.6|7218.2|7203.2|7220.2|7205.2|7209.6|7194.6|81
1603681200000|2020-10-26 03:00:00|7216.4|7201.4|7213.9|7198.9|7217.7|7202.7|7209.7|7194.7|9
1603684800000|2020-10-26 04:00:00|7214.9|7199.9|7207.7|7192.7|7214.9|7199.9|7206.2|7191.2|6
1603688400000|2020-10-26 05:00:00|7207.8|7192.8|7193.5|7178.5|7207.8|7192.8|7193.2|7178.2|28
1603692000000|2020-10-26 06:00:00|7193.4|7178.4|7209.8|7194.8|7209.8|7194.8|7189.4|7174.4|81
1603695600000|2020-10-26 07:00:00|7209.7|7194.7|7210.5|7195.5|7217|7202|7200.1|7185.1|80
1603699200000|2020-10-26 08:00:00|7211|7196|7200.9|7185.9|7214.5|7199.5|7197|7182|266
1603702800000|2020-10-26 09:00:00|7200.8|7185.8|7193|7178|7202.5|7187.5|7186.4|7171.4|109
1603706400000|2020-10-26 10:00:00|7191.4|7176.4|7196.5|7181.5|7196.5|7181.5|7181.4|7166.4|305
1603710000000|2020-10-26 11:00:00|7194.9|7179.9|7204.9|7189.9|7211.8|7196.8|7176.3|7161.3|266
1603713600000|2020-10-26 12:00:00|7204.7|7189.7|7199.7|7184.7|7217.6|7202.6|7189.9|7174.9|858
1603717200000|2020-10-26 13:00:00|7200.1|7185.1|7266.5|7251.5|7281.7|7266.7|7196.8|7181.8|1888
1603720800000|2020-10-26 14:00:00|7267.6|7252.6|7228.8|7213.8|7269.7|7254.7|7210.9|7195.9|2199
1603724400000|2020-10-26 15:00:00|7230.4|7215.4|7251.6|7236.6|7255.7|7240.7|7224.2|7209.2|1779
1603728000000|2020-10-26 16:00:00|7250.6|7235.6|7271.7|7256.7|7285.3|7270.3|7247|7232|1852
1603731600000|2020-10-26 17:00:00|7270.7|7255.7|7279.3|7264.3|7280.2|7265.2|7263|7248|1163
1603735200000|2020-10-26 18:00:00|7279.1|7264.1|7262.4|7247.4|7286.2|7271.2|7248.3|7233.3|1661
1603760400000|2020-10-27 01:00:00|7254.5|7239.5|7270.2|7255.2|7279|7264|7253|7238|314
1603764000000|2020-10-27 02:00:00|7270.8|7255.8|7276.3|7261.3|7276.6|7261.6|7269.7|7254.7|103
1603767600000|2020-10-27 03:00:00|7276.1|7261.1|7270|7255|7277.9|7262.9|7269.8|7254.8|107
1603771200000|2020-10-27 04:00:00|7270.2|7255.2|7270.4|7255.4|7270.5|7255.5|7269.5|7254.5|32
1603774800000|2020-10-27 05:00:00|7269.5|7254.5|7283.1|7268.1|7285.2|7270.2|7268.6|7253.6|259
1603778400000|2020-10-27 06:00:00|7283.2|7268.2|7277.1|7262.1|7286.2|7271.2|7274.7|7259.7|113
1603782000000|2020-10-27 07:00:00|7276.7|7261.7|7271.5|7256.5|7277.7|7262.7|7269.5|7254.5|85
1603785600000|2020-10-27 08:00:00|7271.7|7256.7|7279.8|7264.8|7280.8|7265.8|7267|7252|342
1603789200000|2020-10-27 09:00:00|7279.7|7264.7|7280.4|7265.4|7282.4|7267.4|7274|7259|366
1603792800000|2020-10-27 10:00:00|7280.5|7265.5|7280.2|7265.2|7288.2|7273.2|7277.7|7262.7|485
1603796400000|2020-10-27 11:00:00|7280.3|7265.3|7267.9|7252.9|7283.1|7268.1|7266.4|7251.4|398
1603800000000|2020-10-27 12:00:00|7267.5|7252.5|7269.8|7254.8|7272.9|7257.9|7261|7246|719
1603803600000|2020-10-27 13:00:00|7270.2|7255.2|7271.9|7256.9|7305.2|7290.2|7265.1|7250.1|1854
1603807200000|2020-10-27 14:00:00|7271.4|7256.4|7256.7|7241.7|7275.5|7260.5|7231.3|7216.3|2561
1603810800000|2020-10-27 15:00:00|7258.6|7243.6|7266.4|7251.4|7292.6|7277.6|7257.4|7242.4|2244
1603814400000|2020-10-27 16:00:00|7266.3|7251.3|7281.9|7266.9|7282.4|7267.4|7248.7|7233.7|1443
1603818000000|2020-10-27 17:00:00|7282.4|7267.4|7287.3|7272.3|7293.5|7278.5|7261.2|7246.2|1760
1603821600000|2020-10-27 18:00:00|7287.7|7272.7|7273.4|7258.4|7295|7280|7252.2|7237.2|1540
1603846800000|2020-10-28 01:00:00|7261.4|7246.4|7275.4|7260.4|7281.1|7266.1|7252.4|7237.4|246
1603850400000|2020-10-28 02:00:00|7277.6|7262.6|7291.6|7276.6|7292.5|7277.5|7269.1|7254.1|189
1603854000000|2020-10-28 03:00:00|7291.4|7276.4|7294.2|7279.2|7300.3|7285.3|7289.1|7274.1|103
1603857600000|2020-10-28 04:00:00|7293.2|7278.2|7299.3|7284.3|7299.5|7284.5|7292.7|7277.7|16
1603861200000|2020-10-28 05:00:00|7299.2|7284.2|7294.5|7279.5|7300.8|7285.8|7294.1|7279.1|34
1603864800000|2020-10-28 06:00:00|7295.9|7280.9|7311.2|7296.2|7317.2|7302.2|7295.9|7280.9|312
1603868400000|2020-10-28 07:00:00|7311.3|7296.3|7310.2|7295.2|7313.3|7298.3|7302.8|7287.8|76
1603872000000|2020-10-28 08:00:00|7310.5|7295.5|7290.9|7275.9|7312.2|7297.2|7289|7274|418
1603875600000|2020-10-28 09:00:00|7289.9|7274.9|7263.1|7248.1|7301.1|7286.1|7261.5|7246.5|355
1603879200000|2020-10-28 10:00:00|7262.7|7247.7|7242.4|7227.4|7265.2|7250.2|7239.5|7224.5|666
1603882800000|2020-10-28 11:00:00|7242.7|7227.7|7227.2|7212.2|7245.1|7230.1|7225.6|7210.6|542
1603886400000|2020-10-28 12:00:00|7227.1|7212.1|7185.7|7170.7|7229.2|7214.2|7153.8|7138.8|2296
1603890000000|2020-10-28 13:00:00|7185.4|7170.4|7161.9|7146.9|7188.2|7173.2|7153.6|7138.6|2759
1603893600000|2020-10-28 14:00:00|7162.1|7147.1|7141.3|7126.3|7184.2|7169.2|7134.5|7119.5|3688
1603897200000|2020-10-28 15:00:00|7140.9|7125.9|7156.1|7141.1|7168.3|7153.3|7131.5|7116.5|2958
1603900800000|2020-10-28 16:00:00|7155.8|7140.8|7135.6|7120.6|7156.3|7141.3|7132.4|7117.4|1751
1603904400000|2020-10-28 17:00:00|7136.1|7121.1|7123.7|7108.7|7155.9|7140.9|7123.7|7108.7|2079
1603908000000|2020-10-28 18:00:00|7123.9|7108.9|7079.1|7064.1|7126.6|7111.6|7076.2|7061.2|2816
1603933200000|2020-10-29 01:00:00|7084.8|7069.8|7100.4|7085.4|7107.8|7092.8|7077.9|7062.9|488
1603936800000|2020-10-29 02:00:00|7100.1|7085.1|7108.8|7093.8|7110.4|7095.4|7097.9|7082.9|116
1603940400000|2020-10-29 03:00:00|7107.7|7092.7|7108.4|7093.4|7108.4|7093.4|7099.2|7084.2|67
1603944000000|2020-10-29 04:00:00|7107.4|7092.4|7109.3|7094.3|7110.8|7095.8|7107|7092|36
1603947600000|2020-10-29 05:00:00|7108.8|7093.8|7110.9|7095.9|7110.9|7095.9|7104.3|7089.3|44
1603951200000|2020-10-29 06:00:00|7111.9|7096.9|7104.2|7089.2|7115.4|7100.4|7103.5|7088.5|151
1603954800000|2020-10-29 07:00:00|7104|7089|7095.5|7080.5|7104|7089|7094.2|7079.2|209
1603958400000|2020-10-29 08:00:00|7095.3|7080.3|7086.5|7071.5|7098|7083|7084.5|7069.5|594
1603962000000|2020-10-29 09:00:00|7086.2|7071.2|7096.5|7081.5|7098.5|7083.5|7084.6|7069.6|371
1603965600000|2020-10-29 10:00:00|7096|7081|7089|7074|7097|7082|7086.2|7071.2|442
1603969200000|2020-10-29 11:00:00|7089.6|7074.6|7061.3|7046.3|7096.9|7081.9|7058.6|7043.6|464
1603972800000|2020-10-29 12:00:00|7060.9|7045.9|7047.5|7032.5|7067.7|7052.7|7036.5|7021.5|2025
1603976400000|2020-10-29 13:00:00|7047.1|7032.1|7084.4|7069.4|7093.4|7078.4|7036.5|7021.5|2719
1603980000000|2020-10-29 14:00:00|7085.5|7070.5|7100.4|7085.4|7121.8|7106.8|7073.1|7058.1|2917
1603983600000|2020-10-29 15:00:00|7100.8|7085.8|7058.2|7043.2|7103.9|7088.9|7054.2|7039.2|2682
1603987200000|2020-10-29 16:00:00|7059.3|7044.3|7069.3|7054.3|7086.7|7071.7|7059.3|7044.3|1756
1603990800000|2020-10-29 17:00:00|7069.8|7054.8|7072.3|7057.3|7079.1|7064.1|7056.3|7041.3|1964
1603994400000|2020-10-29 18:00:00|7070.9|7055.9|7060.7|7045.7|7075.2|7060.2|7053.8|7038.8|2230
1604019600000|2020-10-30 01:00:00|7065.7|7050.7|7057.4|7042.4|7073.5|7058.5|7048.3|7033.3|527
1604023200000|2020-10-30 02:00:00|7056.9|7041.9|7054.3|7039.3|7065.4|7050.4|7054.2|7039.2|96
1604026800000|2020-10-30 03:00:00|7054.2|7039.2|7060|7045|7064.4|7049.4|7054.2|7039.2|41
1604030400000|2020-10-30 04:00:00|7060.1|7045.1|7061.2|7046.2|7061.7|7046.7|7056.1|7041.1|16
1604034000000|2020-10-30 05:00:00|7060.1|7045.1|7046.3|7031.3|7060.7|7045.7|7041.8|7026.8|211
1604037600000|2020-10-30 06:00:00|7045.8|7030.8|7045|7030|7053.3|7038.3|7034.7|7019.7|219
1604041200000|2020-10-30 07:00:00|7045.2|7030.2|7048.7|7033.7|7054.8|7039.8|7041.2|7026.2|60
1604044800000|2020-10-30 08:00:00|7047.7|7032.7|7027.4|7012.4|7052.7|7037.7|7016.9|7001.9|625
1604048400000|2020-10-30 09:00:00|7027.7|7012.7|7056.3|7041.3|7058.7|7043.7|7025.9|7010.9|680
1604052000000|2020-10-30 10:00:00|7054.3|7039.3|7063.4|7048.4|7066.2|7051.2|7049.4|7034.4|348
1604055600000|2020-10-30 11:00:00|7064.3|7049.3|7070|7055|7081|7066|7058.2|7043.2|308
1604059200000|2020-10-30 12:00:00|7069.6|7054.6|7051.1|7036.1|7069.6|7054.6|7022.8|7007.8|999
1604062800000|2020-10-30 13:00:00|7050.6|7035.6|7033.5|7018.5|7074|7059|7020.9|7005.9|2414
1604066400000|2020-10-30 14:00:00|7033|7018|6997.8|6982.8|7038.4|7023.4|6996.5|6981.5|2830
1604070000000|2020-10-30 15:00:00|6997.7|6982.7|6992.3|6977.3|7009.7|6994.7|6986.8|6971.8|2400
1604073600000|2020-10-30 16:00:00|6991.4|6976.4|6993.1|6978.1|7009.7|6994.7|6990|6975|2253
1604077200000|2020-10-30 17:00:00|6993|6978|6958.9|6943.9|6995.3|6980.3|6918.3|6903.3|3364
1604080800000|2020-10-30 18:00:00|6954|6939|6966.4|6951.4|6979|6964|6942|6927|3040
1604282400000|2020-11-02 02:00:00|6948.2|6933.2|6930.7|6915.7|6948.2|6933.2|6926.6|6911.6|382
1604286000000|2020-11-02 03:00:00|6930.4|6915.4|6934.8|6919.8|6940.3|6925.3|6927.2|6912.2|43
1604289600000|2020-11-02 04:00:00|6934.5|6919.5|6926.9|6911.9|6934.9|6919.9|6922.8|6907.8|30
1604293200000|2020-11-02 05:00:00|6926.7|6911.7|6926.4|6911.4|6933.1|6918.1|6920.7|6905.7|65
1604296800000|2020-11-02 06:00:00|6926.2|6911.2|6910.8|6895.8|6927.4|6912.4|6907.9|6892.9|270
1604300400000|2020-11-02 07:00:00|6910|6895|6893|6878|6923.3|6908.3|6892|6877|268
1604304000000|2020-11-02 08:00:00|6892.9|6877.9|6886.6|6871.6|6902.5|6887.5|6880.4|6865.4|490
1604307600000|2020-11-02 09:00:00|6886|6871|6898.1|6883.1|6902.3|6887.3|6885.5|6870.5|261
1604311200000|2020-11-02 10:00:00|6897.6|6882.6|6899.3|6884.3|6903|6888|6891.7|6876.7|405
1604314800000|2020-11-02 11:00:00|6899.4|6884.4|6893.1|6878.1|6903.4|6888.4|6884.2|6869.2|335
1604318400000|2020-11-02 12:00:00|6888.6|6873.6|6899.2|6884.2|6910|6895|6884.6|6869.6|524
1604322000000|2020-11-02 13:00:00|6899.7|6884.7|6933.5|6918.5|6949.1|6934.1|6899.2|6884.2|949
1604325600000|2020-11-02 14:00:00|6933.8|6918.8|6943.5|6928.5|6950.5|6935.5|6911.4|6896.4|1454
1604329200000|2020-11-02 15:00:00|6943.9|6928.9|6954.4|6939.4|6980.4|6965.4|6938.9|6923.9|2102
1604332800000|2020-11-02 16:00:00|6954|6939|6959.6|6944.6|6978.1|6963.1|6941.3|6926.3|1580
1604336400000|2020-11-02 17:00:00|6960.1|6945.1|6968|6953|6983.8|6968.8|6943.1|6928.1|1075
1604340000000|2020-11-02 18:00:00|6967.6|6952.6|6959|6944|6970.3|6955.3|6945.6|6930.6|1327
1604343600000|2020-11-02 19:00:00|6958.2|6943.2|6956.8|6941.8|6970.7|6955.7|6945.4|6930.4|2037
1604368800000|2020-11-03 02:00:00|6957|6942|6971.3|6956.3|6972|6957|6957|6942|118
1604372400000|2020-11-03 03:00:00|6970.4|6955.4|6968.9|6953.9|6971.4|6956.4|6968.9|6953.9|33
1604376000000|2020-11-03 04:00:00|6971.6|6956.6|6968.4|6953.4|6972.2|6957.2|6968.4|6953.4|83
1604379600000|2020-11-03 05:00:00|6970.9|6955.9|6976.4|6961.4|6978.9|6963.9|6970.8|6955.8|56
1604383200000|2020-11-03 06:00:00|6976.5|6961.5|6974.6|6959.6|6976.6|6961.6|6968.5|6953.5|126
1604386800000|2020-11-03 07:00:00|6977.2|6962.2|6973.7|6958.7|6978.1|6963.1|6968.7|6953.7|167
1604390400000|2020-11-03 08:00:00|6971.7|6956.7|7015.5|7000.5|7016|7001|6967.7|6952.7|316
1604394000000|2020-11-03 09:00:00|7017|7002|7045.3|7030.3|7047.2|7032.2|7009.3|6994.3|458
1604397600000|2020-11-03 10:00:00|7045.7|7030.7|7047.9|7032.9|7056.4|7041.4|7041.6|7026.6|495
1604401200000|2020-11-03 11:00:00|7048.9|7033.9|7036.3|7021.3|7050.3|7035.3|7027.2|7012.2|232
1604404800000|2020-11-03 12:00:00|7037.5|7022.5|7020.1|7005.1|7040.3|7025.3|7015.7|7000.7|332
1604408400000|2020-11-03 13:00:00|7019.9|7004.9|7005.1|6990.1|7030.9|7015.9|7001.5|6986.5|909
1604412000000|2020-11-03 14:00:00|7005.5|6990.5|7033.7|7018.7|7034.6|7019.6|6999.6|6984.6|1474
1604415600000|2020-11-03 15:00:00|7033.2|7018.2|7044.3|7029.3|7059.9|7044.9|7014|6999|1886
1604419200000|2020-11-03 16:00:00|7044.4|7029.4|7043.5|7028.5|7087.2|7072.2|7033.2|7018.2|1785
1604422800000|2020-11-03 17:00:00|7044|7029|7040.8|7025.8|7065.5|7050.5|7040.3|7025.3|1301
1604426400000|2020-11-03 18:00:00|7040.7|7025.7|7079.6|7064.6|7080.6|7065.6|7036.2|7021.2|1721
1604430000000|2020-11-03 19:00:00|7079.2|7064.2|7108.5|7093.5|7115.2|7100.2|7075|7060|2649
1604455200000|2020-11-04 02:00:00|7075.8|7060.8|7076.2|7061.2|7089|7074|7046.4|7031.4|269
1604458800000|2020-11-04 03:00:00|7076.3|7061.3|7108.8|7093.8|7113.9|7098.9|7074.4|7059.4|158
1604462400000|2020-11-04 04:00:00|7108.6|7093.6|7131.4|7116.4|7148.2|7133.2|7107.6|7092.6|185
1604466000000|2020-11-04 05:00:00|7131.3|7116.3|7138.5|7123.5|7144.4|7129.4|7121.8|7106.8|86
1604469600000|2020-11-04 06:00:00|7136.9|7121.9|7121.3|7106.3|7138.5|7123.5|7109|7094|208
1604473200000|2020-11-04 07:00:00|7121.4|7106.4|7090.8|7075.8|7125.5|7110.5|7086.3|7071.3|130
1604476800000|2020-11-04 08:00:00|7089.4|7074.4|7064.9|7049.9|7091.8|7076.8|7062.4|7047.4|263
1604480400000|2020-11-04 09:00:00|7064.8|7049.8|7069.5|7054.5|7084.5|7069.5|7057.6|7042.6|280
1604484000000|2020-11-04 10:00:00|7069.2|7054.2|7085.3|7070.3|7089.4|7074.4|7064.9|7049.9|238
1604487600000|2020-11-04 11:00:00|7083.3|7068.3|7096.4|7081.4|7102.5|7087.5|7074.7|7059.7|156
1604491200000|2020-11-04 12:00:00|7098|7083|7133.9|7118.9|7144.3|7129.3|7097.4|7082.4|263
1604494800000|2020-11-04 13:00:00|7133.5|7118.5|7104|7089|7152.5|7137.5|7104|7089|878
1604498400000|2020-11-04 14:00:00|7105.9|7090.9|7081.3|7066.3|7111.2|7096.2|7053.4|7038.4|1364
1604502000000|2020-11-04 15:00:00|7081.5|7066.5|7100.7|7085.7|7111.6|7096.6|7069.4|7054.4|1503
1604505600000|2020-11-04 16:00:00|7099.7|7084.7|7098.4|7083.4|7109|7094|7072.7|7057.7|1316
1604509200000|2020-11-04 17:00:00|7099.5|7084.5|7095.7|7080.7|7101.7|7086.7|7079.6|7064.6|1346
1604512800000|2020-11-04 18:00:00|7095.8|7080.8|7087.3|7072.3|7102.7|7087.7|7076.1|7061.1|1378
1604516400000|2020-11-04 19:00:00|7087.8|7072.8|7114.1|7099.1|7117.8|7102.8|7083.2|7068.2|2040
1604541600000|2020-11-05 02:00:00|7106|7091|7119.9|7104.9|7119.9|7104.9|7097.4|7082.4|126
1604545200000|2020-11-05 03:00:00|7120|7105|7122.9|7107.9|7131|7116|7120|7105|32
1604548800000|2020-11-05 04:00:00|7123|7108|7117|7102|7123|7108|7115.6|7100.6|14
1604552400000|2020-11-05 05:00:00|7117.2|7102.2|7131|7116|7133.6|7118.6|7115.6|7100.6|101
1604556000000|2020-11-05 06:00:00|7129.4|7114.4|7115.3|7100.3|7129.4|7114.4|7115.3|7100.3|59
1604559600000|2020-11-05 07:00:00|7113.8|7098.8|7140.3|7125.3|7141.3|7126.3|7111.7|7096.7|81
1604563200000|2020-11-05 08:00:00|7140.2|7125.2|7125.7|7110.7|7165.5|7150.5|7123.2|7108.2|451
1604566800000|2020-11-05 09:00:00|7125.5|7110.5|7138.9|7123.9|7138.9|7123.9|7109.6|7094.6|392
1604570400000|2020-11-05 10:00:00|7139.9|7124.9|7141.3|7126.3|7149.8|7134.8|7129.9|7114.9|185
1604574000000|2020-11-05 11:00:00|7141.8|7126.8|7126|7111|7153.3|7138.3|7123.6|7108.6|270
1604577600000|2020-11-05 12:00:00|7125.5|7110.5|7139.1|7124.1|7142.2|7127.2|7120.1|7105.1|150
1604581200000|2020-11-05 13:00:00|7139|7124|7158|7143|7171.2|7156.2|7133.2|7118.2|1143
1604584800000|2020-11-05 14:00:00|7157|7142|7155.1|7140.1|7179.5|7164.5|7137.5|7122.5|1832
1604588400000|2020-11-05 15:00:00|7153.7|7138.7|7122.8|7107.8|7159.8|7144.8|7118|7103|2485
1604592000000|2020-11-05 16:00:00|7122.9|7107.9|7096.5|7081.5|7140.3|7125.3|7096.4|7081.4|1995
1604595600000|2020-11-05 17:00:00|7096.1|7081.1|7111.1|7096.1|7122.5|7107.5|7090.5|7075.5|1316
1604599200000|2020-11-05 18:00:00|7113.5|7098.5|7096.9|7081.9|7123.6|7108.6|7090.3|7075.3|1493
1604602800000|2020-11-05 19:00:00|7097.2|7082.2|7105.9|7090.9|7113.7|7098.7|7084.6|7069.6|1729
1604628000000|2020-11-06 02:00:00|7104.1|7089.1|7124.3|7109.3|7125.3|7110.3|7104.1|7089.1|85
1604631600000|2020-11-06 03:00:00|7121.5|7106.5|7108|7093|7121.6|7106.6|7108|7093|43
1604635200000|2020-11-06 04:00:00|7109.5|7094.5|7099.9|7084.9|7111|7096|7097|7082|53
1604638800000|2020-11-06 05:00:00|7100|7085|7051.8|7036.8|7102.9|7087.9|7051.8|7036.8|166
1604642400000|2020-11-06 06:00:00|7051.7|7036.7|7053.4|7038.4|7060.4|7045.4|7034.4|7019.4|293
1604646000000|2020-11-06 07:00:00|7053.6|7038.6|7068.6|7053.6|7083.4|7068.4|7053.4|7038.4|94
1604649600000|2020-11-06 08:00:00|7068.5|7053.5|7055|7040|7079.7|7064.7|7055|7040|99
1604653200000|2020-11-06 09:00:00|7055.1|7040.1|7038.7|7023.7|7064.1|7049.1|7036.2|7021.2|237
1604656800000|2020-11-06 10:00:00|7037.7|7022.7|7040.7|7025.7|7044|7029|7033.4|7018.4|278
1604660400000|2020-11-06 11:00:00|7040.5|7025.5|7033.4|7018.4|7053.2|7038.2|7032.8|7017.8|208
1604664000000|2020-11-06 12:00:00|7032.8|7017.8|7033.7|7018.7|7051.4|7036.4|7031.8|7016.8|347
1604667600000|2020-11-06 13:00:00|7034.7|7019.7|7044.7|7029.7|7046.1|7031.1|6999.2|6984.2|1813
1604671200000|2020-11-06 14:00:00|7045.1|7030.1|7026.9|7011.9|7047.6|7032.6|7014.4|6999.4|1980
1604674800000|2020-11-06 15:00:00|7026.8|7011.8|7026.5|7011.5|7052.3|7037.3|7023.3|7008.3|3074
1604678400000|2020-11-06 16:00:00|7026.7|7011.7|7035.7|7020.7|7041.3|7026.3|7019.4|7004.4|3633
1604682000000|2020-11-06 17:00:00|7035.9|7020.9|7010.9|6995.9|7041.1|7026.1|7004.3|6989.3|3012
1604685600000|2020-11-06 18:00:00|7012.3|6997.3|7004.2|6989.2|7024.3|7009.3|6993.1|6978.1|2842
1604689200000|2020-11-06 19:00:00|7003.7|6988.7|6986.7|6971.7|7018.5|7003.5|6984|6969|4385
1604887200000|2020-11-09 02:00:00|7007.8|6992.8|7063|7048|7068.4|7053.4|7002.5|6987.5|729
1604890800000|2020-11-09 03:00:00|7063.1|7048.1|7075.7|7060.7|7080.3|7065.3|7063.1|7048.1|233
1604894400000|2020-11-09 04:00:00|7075.8|7060.8|7076.3|7061.3|7079.6|7064.6|7074.2|7059.2|40
1604898000000|2020-11-09 05:00:00|7076.7|7061.7|7075.1|7060.1|7081.1|7066.1|7071.1|7056.1|95
1604901600000|2020-11-09 06:00:00|7074.7|7059.7|7073.2|7058.2|7076.2|7061.2|7070.4|7055.4|153
1604905200000|2020-11-09 07:00:00|7072.2|7057.2|7058.6|7043.6|7083.9|7068.9|7058.6|7043.6|195
1604908800000|2020-11-09 08:00:00|7058.7|7043.7|7034|7019|7070.9|7055.9|7030.7|7015.7|235
1604912400000|2020-11-09 09:00:00|7035|7020|7036.5|7021.5|7043.6|7028.6|7023.4|7008.4|259
1604916000000|2020-11-09 10:00:00|7039|7024|7069.4|7054.4|7070.4|7055.4|7033|7018|197
1604919600000|2020-11-09 11:00:00|7067.4|7052.4|7064.7|7049.7|7077.9|7062.9|7037.7|7022.7|721
1604923200000|2020-11-09 12:00:00|7064.6|7049.6|7119.7|7104.7|7131.2|7116.2|7061.2|7046.2|1097
1604926800000|2020-11-09 13:00:00|7119.3|7104.3|7121.7|7106.7|7180.8|7165.8|7114.8|7099.8|2544
1604930400000|2020-11-09 14:00:00|7121.4|7106.4|7097.4|7082.4|7145.1|7130.1|7097.4|7082.4|2120
1604934000000|2020-11-09 15:00:00|7097.2|7082.2|7154.9|7139.9|7154.9|7139.9|7091.4|7076.4|3592
1604937600000|2020-11-09 16:00:00|7154.6|7139.6|7127.8|7112.8|7159.1|7144.1|7107.6|7092.6|3338
1604941200000|2020-11-09 17:00:00|7128.1|7113.1|7158.9|7143.9|7160.1|7145.1|7125.3|7110.3|1761
1604944800000|2020-11-09 18:00:00|7159.1|7144.1|7152.2|7137.2|7167.6|7152.6|7126.8|7111.8|2242
1604948400000|2020-11-09 19:00:00|7156.7|7141.7|7152.9|7137.9|7159.9|7144.9|7134|7119|4444
1604973600000|2020-11-10 02:00:00|7136.3|7121.3|7137|7122|7141.9|7126.9|7129|7114|147
1604977200000|2020-11-10 03:00:00|7136.9|7121.9|7136|7121|7142.2|7127.2|7127.6|7112.6|34
1604980800000|2020-11-10 04:00:00|7137|7122|7129.9|7114.9|7137.7|7122.7|7126.9|7111.9|46
1604984400000|2020-11-10 05:00:00|7130.4|7115.4|7126.6|7111.6|7138.6|7123.6|7119.8|7104.8|37
1604988000000|2020-11-10 06:00:00|7124.1|7109.1|7121.7|7106.7|7140.6|7125.6|7118.4|7103.4|167
1604991600000|2020-11-10 07:00:00|7122.2|7107.2|7128.8|7113.8|7131.7|7116.7|7122.2|7107.2|71
1604995200000|2020-11-10 08:00:00|7129.3|7114.3|7134.5|7119.5|7137|7122|7121.5|7106.5|108
1604998800000|2020-11-10 09:00:00|7134.6|7119.6|7146.2|7131.2|7162.8|7147.8|7134.6|7119.6|377
1605002400000|2020-11-10 10:00:00|7145.4|7130.4|7167.4|7152.4|7167.7|7152.7|7137.8|7122.8|593
1605006000000|2020-11-10 11:00:00|7166.6|7151.6|7158.5|7143.5|7167.8|7152.8|7155|7140|269
1605009600000|2020-11-10 12:00:00|7157.6|7142.6|7141.8|7126.8|7161.6|7146.6|7138.6|7123.6|858
1605013200000|2020-11-10 13:00:00|7142.4|7127.4|7138.5|7123.5|7153.7|7138.7|7125.5|7110.5|1675
1605016800000|2020-11-10 14:00:00|7139.4|7124.4|7120.9|7105.9|7149.3|7134.3|7114.2|7099.2|2013
1605020400000|2020-11-10 15:00:00|7120|7105|7119.8|7104.8|7140.8|7125.8|7113.6|7098.6|3152
1605024000000|2020-11-10 16:00:00|7120.2|7105.2|7133.9|7118.9|7149.7|7134.7|7119.2|7104.2|3781
1605027600000|2020-11-10 17:00:00|7136.8|7121.8|7112.1|7097.1|7136.8|7121.8|7065.1|7050.1|3452
1605031200000|2020-11-10 18:00:00|7110.4|7095.4|7117.5|7102.5|7117.5|7102.5|7094|7079|2021
1605034800000|2020-11-10 19:00:00|7118.5|7103.5|7145.1|7130.1|7145.7|7130.7|7112.4|7097.4|3857
1605060000000|2020-11-11 02:00:00|7153.8|7138.8|7180.8|7165.8|7193.7|7178.7|7153.8|7138.8|174
1605063600000|2020-11-11 03:00:00|7180.9|7165.9|7185.1|7170.1|7190.1|7175.1|7179.3|7164.3|126
1605067200000|2020-11-11 04:00:00|7184.8|7169.8|7182.2|7167.2|7189.1|7174.1|7181.6|7166.6|32
1605070800000|2020-11-11 05:00:00|7182.7|7167.7|7182|7167|7185.3|7170.3|7179.4|7164.4|67
1605074400000|2020-11-11 06:00:00|7182.9|7167.9|7181.1|7166.1|7185.5|7170.5|7179.1|7164.1|24
1605078000000|2020-11-11 07:00:00|7181.6|7166.6|7175.8|7160.8|7184.8|7169.8|7170.8|7155.8|68
1605081600000|2020-11-11 08:00:00|7175.7|7160.7|7169.7|7154.7|7175.7|7160.7|7160.7|7145.7|189
1605085200000|2020-11-11 09:00:00|7170.7|7155.7|7159.5|7144.5|7176.6|7161.6|7158|7143|115
1605088800000|2020-11-11 10:00:00|7158.9|7143.9|7176.9|7161.9|7178.5|7163.5|7157.4|7142.4|157
1605092400000|2020-11-11 11:00:00|7177.3|7162.3|7147.8|7132.8|7180.3|7165.3|7140.9|7125.9|225
1605096000000|2020-11-11 12:00:00|7148.6|7133.6|7152.3|7137.3|7161.4|7146.4|7138.4|7123.4|560
1605099600000|2020-11-11 13:00:00|7153.2|7138.2|7154.4|7139.4|7161|7146|7148.9|7133.9|1340
1605103200000|2020-11-11 14:00:00|7155.3|7140.3|7154.5|7139.5|7170.8|7155.8|7143|7128|1846
1605106800000|2020-11-11 15:00:00|7155|7140|7113|7098|7157|7142|7107.6|7092.6|2467
1605110400000|2020-11-11 16:00:00|7112.9|7097.9|7104.4|7089.4|7123.1|7108.1|7103.4|7088.4|1933
1605114000000|2020-11-11 17:00:00|7104.9|7089.9|7108.6|7093.6|7113.9|7098.9|7103.6|7088.6|2219
1605117600000|2020-11-11 18:00:00|7109|7094|7110.5|7095.5|7122.2|7107.2|7103.3|7088.3|2443
1605121200000|2020-11-11 19:00:00|7111|7096|7109.7|7094.7|7116.1|7101.1|7104.3|7089.3|4456
1605146400000|2020-11-12 02:00:00|7101|7086|7106.4|7091.4|7114.7|7099.7|7100.5|7085.5|189
1605150000000|2020-11-12 03:00:00|7106.3|7091.3|7098.3|7083.3|7106.8|7091.8|7093.2|7078.2|130
1605153600000|2020-11-12 04:00:00|7097.3|7082.3|7104.4|7089.4|7104.8|7089.8|7097.3|7082.3|52
1605157200000|2020-11-12 05:00:00|7104.3|7089.3|7105.7|7090.7|7107.4|7092.4|7103.3|7088.3|34
1605160800000|2020-11-12 06:00:00|7106.2|7091.2|7102.7|7087.7|7108.3|7093.3|7098|7083|78
1605164400000|2020-11-12 07:00:00|7103.1|7088.1|7107.3|7092.3|7110.9|7095.9|7103.1|7088.1|59
1605168000000|2020-11-12 08:00:00|7106.8|7091.8|7104.9|7089.9|7109.8|7094.8|7103.3|7088.3|152
1605171600000|2020-11-12 09:00:00|7105.4|7090.4|7107.8|7092.8|7114.7|7099.7|7103.8|7088.8|278
1605175200000|2020-11-12 10:00:00|7107.3|7092.3|7101.2|7086.2|7111.8|7096.8|7099.5|7084.5|209
1605178800000|2020-11-12 11:00:00|7101.8|7086.8|7105.3|7090.3|7111.4|7096.4|7099.8|7084.8|51
1605182400000|2020-11-12 12:00:00|7105.4|7090.4|7103.8|7088.8|7107.4|7092.4|7097.5|7082.5|203
1605186000000|2020-11-12 13:00:00|7103.2|7088.2|7113.7|7098.7|7119.9|7104.9|7099.5|7084.5|2212
1605189600000|2020-11-12 14:00:00|7113.3|7098.3|7128.5|7113.5|7133.2|7118.2|7108.4|7093.4|2425
1605193200000|2020-11-12 15:00:00|7128|7113|7065.2|7050.2|7138|7123|7059.2|7044.2|3351
1605196800000|2020-11-12 16:00:00|7064.6|7049.6|7054.4|7039.4|7070.5|7055.5|7047.2|7032.2|2439
1605200400000|2020-11-12 17:00:00|7053.5|7038.5|7039.8|7024.8|7061.2|7046.2|7036.7|7021.7|1350
1605204000000|2020-11-12 18:00:00|7040.1|7025.1|7043.5|7028.5|7046.4|7031.4|7031.5|7016.5|2040
1605207600000|2020-11-12 19:00:00|7044|7029|7030.4|7015.4|7046.9|7031.9|7027.2|7012.2|3524
1605232800000|2020-11-13 02:00:00|7032|7017|7040.4|7025.4|7047.1|7032.1|7012.5|6997.5|201
1605236400000|2020-11-13 03:00:00|7042.9|7027.9|7040|7025|7045.6|7030.6|7038.2|7023.2|37
1605240000000|2020-11-13 04:00:00|7039.6|7024.6|7033.1|7018.1|7042.9|7027.9|7031.5|7016.5|8
1605243600000|2020-11-13 05:00:00|7032.8|7017.8|7041.1|7026.1|7041.6|7026.6|7029.7|7014.7|7
1605247200000|2020-11-13 06:00:00|7040.1|7025.1|7032.7|7017.7|7040.1|7025.1|7027.7|7012.7|12
1605250800000|2020-11-13 07:00:00|7032.6|7017.6|7037.7|7022.7|7037.7|7022.7|7031.2|7016.2|13
1605254400000|2020-11-13 08:00:00|7037.2|7022.2|7038.3|7023.3|7042.3|7027.3|7034.7|7019.7|104
1605258000000|2020-11-13 09:00:00|7038.2|7023.2|7022.3|7007.3|7042.3|7027.3|7022.1|7007.1|127
1605261600000|2020-11-13 10:00:00|7022.4|7007.4|7029.5|7014.5|7037.9|7022.9|7022.4|7007.4|298
1605265200000|2020-11-13 11:00:00|7029.2|7014.2|7016.9|7001.9|7033.1|7018.1|7013|6998|489
1605268800000|2020-11-13 12:00:00|7015.5|7000.5|7025.9|7010.9|7032.5|7017.5|6997.8|6982.8|1133
1605272400000|2020-11-13 13:00:00|7027.3|7012.3|7033.4|7018.4|7048.6|7033.6|7017.2|7002.2|883
1605276000000|2020-11-13 14:00:00|7032.9|7017.9|7016.3|7001.3|7039.8|7024.8|7004.7|6989.7|1673
1605279600000|2020-11-13 15:00:00|7016.4|7001.4|7022.3|7007.3|7030.6|7015.6|7006.1|6991.1|1708
1605283200000|2020-11-13 16:00:00|7021.8|7006.8|7021.3|7006.3|7035.9|7020.9|7019.7|7004.7|1248
1605286800000|2020-11-13 17:00:00|7020.8|7005.8|7015.1|7000.1|7021.7|7006.7|7011.9|6996.9|1257
1605290400000|2020-11-13 18:00:00|7014.7|6999.7|7002.7|6987.7|7015|7000|7001.1|6986.1|1450
1605294000000|2020-11-13 19:00:00|7002.2|6987.2|7012.1|6997.1|7022|7007|6995.6|6980.6|1151
1605492000000|2020-11-16 02:00:00|7020.2|7005.2|7030.8|7015.8|7048.6|7033.6|7020.2|7005.2|83
1605495600000|2020-11-16 03:00:00|7031.2|7016.2|7032.4|7017.4|7034|7019|7018.1|7003.1|85
1605499200000|2020-11-16 04:00:00|7033.7|7018.7|7033.3|7018.3|7035.1|7020.1|7033.2|7018.2|6
1605502800000|2020-11-16 05:00:00|7032.8|7017.8|7034.3|7019.3|7035.7|7020.7|7030.7|7015.7|6
1605506400000|2020-11-16 06:00:00|7035.3|7020.3|7030.2|7015.2|7035.3|7020.3|7028.2|7013.2|63
1605510000000|2020-11-16 07:00:00|7034.9|7019.9|7041.6|7026.6|7042.1|7027.1|7033|7018|246
1605513600000|2020-11-16 08:00:00|7040.8|7025.8|7040|7025|7051.1|7036.1|7039.5|7024.5|100
1605517200000|2020-11-16 09:00:00|7040.2|7025.2|7077|7062|7078|7063|7040.2|7025.2|108
1605520800000|2020-11-16 10:00:00|7076.9|7061.9|7086.2|7071.2|7100.8|7085.8|7072.1|7057.1|239
1605524400000|2020-11-16 11:00:00|7086.3|7071.3|7101.9|7086.9|7103.5|7088.5|7081.7|7066.7|269
1605528000000|2020-11-16 12:00:00|7100.4|7085.4|7085.2|7070.2|7108.2|7093.2|7080|7065|251
1605531600000|2020-11-16 13:00:00|7084.8|7069.8|7145.9|7130.9|7163.8|7148.8|7081.4|7066.4|879
1605535200000|2020-11-16 14:00:00|7146|7131|7125.3|7110.3|7151.7|7136.7|7111.9|7096.9|2236
1605538800000|2020-11-16 15:00:00|7125.8|7110.8|7170.2|7155.2|7173.3|7158.3|7119.3|7104.3|1785
1605542400000|2020-11-16 16:00:00|7170.7|7155.7|7160.1|7145.1|7171.8|7156.8|7142.8|7127.8|1326
1605546000000|2020-11-16 17:00:00|7161.8|7146.8|7178.3|7163.3|7178.3|7163.3|7160.1|7145.1|756
1605549600000|2020-11-16 18:00:00|7177.4|7162.4|7149.8|7134.8|7178.3|7163.3|7149.8|7134.8|981
1605553200000|2020-11-16 19:00:00|7150.3|7135.3|7143.9|7128.9|7164.3|7149.3|7129.8|7114.8|943
1605578400000|2020-11-17 02:00:00|7139.7|7124.7|7145.5|7130.5|7153.2|7138.2|7134.2|7119.2|88
1605582000000|2020-11-17 03:00:00|7141.5|7126.5|7152.8|7137.8|7155.2|7140.2|7137.8|7122.8|42
1605585600000|2020-11-17 04:00:00|7152.9|7137.9|7152.1|7137.1|7153.4|7138.4|7150.7|7135.7|0
1605589200000|2020-11-17 05:00:00|7152.9|7137.9|7154.7|7139.7|7156.7|7141.7|7151.5|7136.5|17
1605592800000|2020-11-17 06:00:00|7154.8|7139.8|7155.3|7140.3|7155.5|7140.5|7152.2|7137.2|7
1605596400000|2020-11-17 07:00:00|7154.4|7139.4|7156|7141|7159.9|7144.9|7154|7139|40
1605600000000|2020-11-17 08:00:00|7155.6|7140.6|7163.6|7148.6|7170.7|7155.7|7154.6|7139.6|134
1605603600000|2020-11-17 09:00:00|7162.6|7147.6|7144.6|7129.6|7163.1|7148.1|7143.7|7128.7|173
1605607200000|2020-11-17 10:00:00|7144.1|7129.1|7135.4|7120.4|7155.8|7140.8|7134.5|7119.5|308
1605610800000|2020-11-17 11:00:00|7135.5|7120.5|7124.1|7109.1|7136.4|7121.4|7120|7105|218
1605614400000|2020-11-17 12:00:00|7123|7108|7125.9|7110.9|7132.6|7117.6|7120.7|7105.7|169
1605618000000|2020-11-17 13:00:00|7126.4|7111.4|7115.1|7100.1|7134.9|7119.9|7094.1|7079.1|410
1605621600000|2020-11-17 14:00:00|7114.6|7099.6|7129.8|7114.8|7136.5|7121.5|7097.3|7082.3|753
1605625200000|2020-11-17 15:00:00|7129.7|7114.7|7092.8|7077.8|7148.8|7133.8|7090.9|7075.9|920
1605628800000|2020-11-17 16:00:00|7091.5|7076.5|7111.5|7096.5|7112.4|7097.4|7091.5|7076.5|1145
1605632400000|2020-11-17 17:00:00|7112|7097|7096.7|7081.7|7122.8|7107.8|7095.8|7080.8|797
1605636000000|2020-11-17 18:00:00|7097.2|7082.2|7086|7071|7099.6|7084.6|7082|7067|1419
1605639600000|2020-11-17 19:00:00|7086.1|7071.1|7106.6|7091.6|7110.3|7095.3|7086.1|7071.1|771
1605664800000|2020-11-18 02:00:00|7094.4|7079.4|7096.1|7081.1|7105|7090|7093.1|7078.1|51
1605668400000|2020-11-18 03:00:00|7096.6|7081.6|7105.6|7090.6|7105.6|7090.6|7096.6|7081.6|11
1605672000000|2020-11-18 04:00:00|7105.1|7090.1|7106.3|7091.3|7113.2|7098.2|7103.8|7088.8|276
1605675600000|2020-11-18 05:00:00|7104.1|7089.1|7118|7103|7120.4|7105.4|7103.6|7088.6|18
1605679200000|2020-11-18 06:00:00|7120.4|7105.4|7119.1|7104.1|7120.4|7105.4|7110.5|7095.5|18
1605682800000|2020-11-18 07:00:00|7121|7106|7120|7105|7122.8|7107.8|7118|7103|12
1605686400000|2020-11-18 08:00:00|7119.6|7104.6|7116.5|7101.5|7121|7106|7109.6|7094.6|33
1605690000000|2020-11-18 09:00:00|7115.2|7100.2|7116.5|7101.5|7125.2|7110.2|7114.2|7099.2|32
1605693600000|2020-11-18 10:00:00|7116.1|7101.1|7135.6|7120.6|7139.6|7124.6|7114.3|7099.3|106
1605697200000|2020-11-18 11:00:00|7136.5|7121.5|7141.7|7126.7|7142.6|7127.6|7123.2|7108.2|148
1605700800000|2020-11-18 12:00:00|7141.8|7126.8|7132.5|7117.5|7146.7|7131.7|7127.8|7112.8|148
1605704400000|2020-11-18 13:00:00|7133.4|7118.4|7128.2|7113.2|7138.2|7123.2|7117.8|7102.8|396
1605708000000|2020-11-18 14:00:00|7128.7|7113.7|7108.7|7093.7|7133.6|7118.6|7104.2|7089.2|696
1605711600000|2020-11-18 15:00:00|7109.2|7094.2|7137|7122|7139.5|7124.5|7100.1|7085.1|943
1605715200000|2020-11-18 16:00:00|7137.5|7122.5|7162.5|7147.5|7172.7|7157.7|7136|7121|825
1605718800000|2020-11-18 17:00:00|7162.7|7147.7|7152.7|7137.7|7173.2|7158.2|7150.2|7135.2|333
1605722400000|2020-11-18 18:00:00|7152.8|7137.8|7154.9|7139.9|7169.3|7154.3|7145.7|7130.7|646
1605726000000|2020-11-18 19:00:00|7155.4|7140.4|7155.6|7140.6|7171.9|7156.9|7153.4|7138.4|640
1605751200000|2020-11-19 02:00:00|7159|7144|7148|7133|7159|7144|7133|7118|119
1605754800000|2020-11-19 03:00:00|7148.2|7133.2|7152.6|7137.6|7156.4|7141.4|7148.2|7133.2|7
1605758400000|2020-11-19 04:00:00|7154.6|7139.6|7155.1|7140.1|7156.5|7141.5|7154.6|7139.6|0
1605762000000|2020-11-19 05:00:00|7155|7140|7156.6|7141.6|7157|7142|7151.7|7136.7|0
1605765600000|2020-11-19 06:00:00|7156.1|7141.1|7165.6|7150.6|7166.1|7151.1|7149.7|7134.7|25
1605769200000|2020-11-19 07:00:00|7166.1|7151.1|7174.7|7159.7|7180.3|7165.3|7164.7|7149.7|80
1605772800000|2020-11-19 08:00:00|7174.2|7159.2|7160.4|7145.4|7185.3|7170.3|7155.9|7140.9|73
1605776400000|2020-11-19 09:00:00|7161.4|7146.4|7177.9|7162.9|7188.7|7173.7|7161.4|7146.4|77
1605780000000|2020-11-19 10:00:00|7178.4|7163.4|7150.3|7135.3|7179.4|7164.4|7150.3|7135.3|55
1605783600000|2020-11-19 11:00:00|7149.8|7134.8|7153.6|7138.6|7153.7|7138.7|7142.9|7127.9|24
1605787200000|2020-11-19 12:00:00|7153.9|7138.9|7151.7|7136.7|7167.3|7152.3|7151.7|7136.7|96
1605790800000|2020-11-19 13:00:00|7151.6|7136.6|7164.9|7149.9|7179|7164|7150.7|7135.7|654
1605794400000|2020-11-19 14:00:00|7164.5|7149.5|7153|7138|7168.9|7153.9|7145.8|7130.8|647
1605798000000|2020-11-19 15:00:00|7153.1|7138.1|7145.2|7130.2|7168.2|7153.2|7143.2|7128.2|627
1605801600000|2020-11-19 16:00:00|7145.3|7130.3|7136.4|7121.4|7150.1|7135.1|7123.2|7108.2|751
1605805200000|2020-11-19 17:00:00|7135.9|7120.9|7142.1|7127.1|7155.5|7140.5|7134.1|7119.1|339
1605808800000|2020-11-19 18:00:00|7143.1|7128.1|7161.2|7146.2|7167|7152|7139.7|7124.7|216
1605812400000|2020-11-19 19:00:00|7162.2|7147.2|7148.7|7133.7|7165.7|7150.7|7145.2|7130.2|449
1605837600000|2020-11-20 02:00:00|7151.4|7136.4|7160.4|7145.4|7161.9|7146.9|7148.8|7133.8|72
1605841200000|2020-11-20 03:00:00|7159|7144|7171.7|7156.7|7173.8|7158.8|7157.4|7141.1|52
1605844800000|2020-11-20 04:00:00|7171.6|7156.6|7170.6|7155.6|7173.7|7158.7|7163.9|7148.9|1
1605848400000|2020-11-20 05:00:00|7169.7|7154.7|7171.2|7156.2|7175.7|7160.7|7167.3|7152.3|7
1605852000000|2020-11-20 06:00:00|7170.2|7155.2|7154.5|7139.5|7170.2|7155.2|7152.3|7136.3|6
1605855600000|2020-11-20 07:00:00|7156.3|7141.3|7176.2|7161.2|7176.2|7161.2|7156.3|7141.3|69
1605859200000|2020-11-20 08:00:00|7175.6|7160.6|7191.1|7176.1|7193.5|7178.5|7174.7|7159.7|15
1605862800000|2020-11-20 09:00:00|7191|7176|7231|7216|7235|7220|7190|7175|104
1605866400000|2020-11-20 10:00:00|7231.9|7216.9|7239|7224|7240.7|7225.7|7229.9|7214.9|50
1605870000000|2020-11-20 11:00:00|7238|7223|7223.8|7208.8|7240.4|7225.4|7219.9|7204.9|66
1605873600000|2020-11-20 12:00:00|7223.3|7208.3|7240.7|7225.7|7240.7|7225.7|7216.1|7201.1|111
1605877200000|2020-11-20 13:00:00|7240.6|7225.6|7219.6|7204.6|7240.9|7225.9|7211.9|7196.9|211
1605880800000|2020-11-20 14:00:00|7219.1|7204.1|7221.3|7206.3|7236.2|7221.2|7213.3|7198.3|402
1605884400000|2020-11-20 15:00:00|7221.2|7206.2|7202.8|7187.8|7224|7209|7192.1|7177.1|336
1605888000000|2020-11-20 16:00:00|7202.3|7187.3|7194.2|7179.2|7205.4|7190.4|7171|7156|210
1605891600000|2020-11-20 17:00:00|7198.1|7183.1|7222.8|7207.8|7231.8|7216.8|7193.8|7178.8|144
1605895200000|2020-11-20 18:00:00|7223.7|7208.7|7232|7217|7247.8|7218.3|7213.5|7198.5|176
1605898800000|2020-11-20 19:00:00|7237.5|7212.5|7295.2|7257.7|7297.5|7271.5|7231.7|7204.5|222
1606096800000|2020-11-23 02:00:00|7303.2|7265.7|7292.2|7254.7|7304.7|7267.2|7279.6|7242.1|2
1606100400000|2020-11-23 03:00:00|7297.7|7260.2|7303.2|7265.7|7304.6|7267.1|7295.2|7257.7|0
1606104000000|2020-11-23 04:00:00|7302.7|7265.2|7298.8|7261.3|7304.3|7266.8|7298.3|7260.8|0
1606107600000|2020-11-23 05:00:00|7299.8|7262.3|7302.3|7264.8|7303.8|7266.3|7299.8|7262.3|0
1606111200000|2020-11-23 06:00:00|7301.3|7263.8|7292.9|7255.4|7304.4|7266.9|7288.9|7251.4|0
1606114800000|2020-11-23 07:00:00|7293.4|7255.9|7293.4|7255.9|7304.4|7266.9|7292.4|7254.9|0
1606118400000|2020-11-23 08:00:00|7293.9|7256.4|7294|7256.5|7304.4|7266.9|7288|7250.5|0
1606122000000|2020-11-23 09:00:00|7294.5|7257|7341.4|7303.9|7341.9|7304.4|7293.5|7256|0
1606125600000|2020-11-23 10:00:00|7343.3|7305.8|7336.6|7321.6|7364.4|7326.9|7323|7286.5|17
1606129200000|2020-11-23 11:00:00|7338|7323|7331.3|7316.3|7348.8|7327.3|7322.5|7294.3|7
1606132800000|2020-11-23 12:00:00|7330.8|7315.8|7341.1|7303.6|7346.7|7320.2|7322.6|7292.5|9
1606136400000|2020-11-23 13:00:00|7343|7305.5|7312.3|7274.8|7346.4|7308.9|7298.4|7262.6|2
1606140000000|2020-11-23 14:00:00|7311.8|7274.3|7407.9|7370.4|7427|7389.5|7307|7269.5|1
1606143600000|2020-11-23 15:00:00|7407.4|7369.9|7409.1|7371.6|7427.4|7389.9|7388.7|7351.2|11
1606147200000|2020-11-23 16:00:00|7409.2|7371.7|7400.2|7362.7|7409.2|7375.7|7383.8|7351.2|23
1606150800000|2020-11-23 17:00:00|7401.2|7363.7|7391|7353.5|7401.7|7364.2|7377.4|7346.8|18
1606154400000|2020-11-23 18:00:00|7390.5|7353|7384|7346.5|7390.6|7363.2|7375.3|7339.6|16
1606158000000|2020-11-23 19:00:00|7383.5|7346|7364.1|7349.1|7393.6|7359|7361.6|7343.9|1
1606183200000|2020-11-24 02:00:00|7383|7345.5|7375.5|7338|7384.8|7347.3|7371.3|7333.8|0
1606186800000|2020-11-24 03:00:00|7377.3|7339.8|7387.2|7349.7|7390.5|7353|7376|7338.5|0
1606190400000|2020-11-24 04:00:00|7386.7|7349.2|7391|7353.5|7391|7353.5|7386.7|7349.2|0
1606194000000|2020-11-24 05:00:00|7388.2|7350.7|7386.3|7348.8|7390.6|7353.1|7378.2|7340.7|0
1606197600000|2020-11-24 06:00:00|7385.9|7348.4|7384.8|7347.3|7392|7354.5|7384.8|7347.3|0
1606201200000|2020-11-24 07:00:00|7384.3|7346.8|7370.4|7332.9|7385.8|7348.3|7362.8|7325.3|0
1606204800000|2020-11-24 08:00:00|7370.9|7333.4|7352|7337|7380.3|7342.8|7350.5|7324.4|0
1606208400000|2020-11-24 09:00:00|7352.4|7337.4|7340.5|7303|7364.3|7337.4|7335.7|7298.2|3
1606212000000|2020-11-24 10:00:00|7341.9|7304.4|7276.4|7238.9|7358.1|7320.6|7188.9|7151.4|1
1606215600000|2020-11-24 11:00:00|7276.5|7239|7259.9|7222.4|7287.9|7250.4|7242.9|7205.4|1
1606219200000|2020-11-24 12:00:00|7259.4|7221.9|7297.8|7260.3|7301.2|7263.7|7238.2|7200.7|0
1606222800000|2020-11-24 13:00:00|7297.3|7259.8|7253.4|7215.9|7297.3|7259.8|7237.5|7206.3|1
1606226400000|2020-11-24 14:00:00|7253.3|7215.8|7255.1|7217.6|7256.1|7223|7224.4|7186.9|20
1606230000000|2020-11-24 15:00:00|7256.1|7218.6|7248.7|7211.2|7271.2|7233.7|7231.4|7193.9|2
1606233600000|2020-11-24 16:00:00|7249.2|7211.7|7251.2|7236.2|7268.2|7244.7|7236.7|7208.3|3
1606237200000|2020-11-24 17:00:00|7250.2|7235.2|7258.2|7220.7|7276|7238.5|7244.7|7214.2|19
1606240800000|2020-11-24 18:00:00|7258.3|7220.8|7279.3|7241.8|7285.3|7250.2|7255|7220.8|37
1606244400000|2020-11-24 19:00:00|7279.8|7242.3|7293.4|7255.9|7308.3|7270.8|7279.8|7242.3|0
1606269600000|2020-11-25 02:00:00|7279.6|7242.1|7294.2|7256.7|7294.7|7257.2|7269.6|7232.1|0
1606273200000|2020-11-25 03:00:00|7294.3|7256.8|7294.7|7257.2|7299.7|7262.2|7287.7|7250.2|0
1606276800000|2020-11-25 04:00:00|7294.8|7257.3|7301.8|7264.3|7304.3|7266.8|7289.3|7251.8|0
1606280400000|2020-11-25 05:00:00|7300.3|7262.8|7298.9|7261.4|7303.8|7266.3|7298.8|7261.3|0
1606284000000|2020-11-25 06:00:00|7299.9|7262.4|7292.4|7254.9|7301.9|7264.4|7292.4|7254.9|0
1606287600000|2020-11-25 07:00:00|7292.3|7254.8|7284.5|7247|7294.9|7257.4|7266.9|7229.4|0
1606291200000|2020-11-25 08:00:00|7285|7247.5|7290.7|7253.2|7291.7|7254.2|7273.5|7236|0
1606294800000|2020-11-25 09:00:00|7290.8|7253.3|7294.2|7256.7|7298.4|7260.9|7285.4|7247.9|0
1606298400000|2020-11-25 10:00:00|7295.2|7257.7|7281.2|7243.7|7299.9|7262.4|7277.4|7239.9|0
1606302000000|2020-11-25 11:00:00|7282.2|7244.7|7289.9|7252.4|7293.3|7255.8|7280.3|7242.8|0
1606305600000|2020-11-25 12:00:00|7290.9|7253.4|7293.3|7255.8|7316.3|7278.8|7283.2|7245.7|0
1606309200000|2020-11-25 13:00:00|7292.9|7255.4|7290.4|7252.9|7315.4|7277.9|7278|7240.5|0
1606312800000|2020-11-25 14:00:00|7292.4|7254.9|7274.7|7237.2|7292.8|7255.3|7260.7|7223.2|0
1606316400000|2020-11-25 15:00:00|7274.2|7236.7|7242|7204.5|7275.7|7238.2|7242|7204.5|0
1606320000000|2020-11-25 16:00:00|7242.5|7205|7259.3|7221.8|7266.8|7229.3|7234.8|7197.3|0
1606323600000|2020-11-25 17:00:00|7260.3|7222.8|7242.1|7204.6|7273.3|7235.8|7239.7|7204.1|23
1606327200000|2020-11-25 18:00:00|7242.5|7205|7256.3|7218.8|7266.8|7229.3|7242.1|7204.6|0
1606330800000|2020-11-25 19:00:00|7256.4|7218.9|7248.8|7211.3|7260.7|7223.2|7239|7201.5|0
1606482000000|2020-11-27 13:00:00|7312.2|7274.7|7253.3|7215.8|7315.7|7278.2|7247.8|7210.3|0
1606485600000|2020-11-27 14:00:00|7253.2|7215.7|7300.8|7263.3|7303.3|7265.8|7250.8|7213.3|0
1606489200000|2020-11-27 15:00:00|7300.9|7263.4|7307.2|7269.7|7330.9|7293.4|7298.5|7261|0
1606492800000|2020-11-27 16:00:00|7309.1|7271.6|7309|7271.5|7311|7273.5|7278.2|7240.7|0
1606496400000|2020-11-27 17:00:00|7308.5|7271|7335|7297.5|7345|7307.5|7300.6|7268.5|5
1606500000000|2020-11-27 18:00:00|7334.9|7297.4|7332|7294.5|7354.5|7317|7315.5|7278|0
1606701600000|2020-11-30 02:00:00|7320.8|7283.3|7325.2|7287.7|7328.6|7291.1|7294.4|7256.9|0
1606705200000|2020-11-30 03:00:00|7327.2|7289.7|7325.2|7287.7|7331.7|7294.2|7324.2|7286.7|0
1606708800000|2020-11-30 04:00:00|7325.3|7287.8|7329.8|7292.3|7330.8|7293.3|7323.3|7285.8|0
1606712400000|2020-11-30 05:00:00|7329.3|7291.8|7335.4|7297.9|7342.2|7304.7|7322.3|7284.8|0
1606716000000|2020-11-30 06:00:00|7335.3|7297.8|7345.4|7307.9|7345.4|7307.9|7311.9|7274.4|0
1606719600000|2020-11-30 07:00:00|7341.9|7304.4|7345.5|7308|7356.9|7319.4|7334.9|7297.4|0
1606723200000|2020-11-30 08:00:00|7345.4|7307.9|7340.5|7303|7345.4|7307.9|7325|7287.5|0
1606726800000|2020-11-30 09:00:00|7340.6|7303.1|7338.1|7300.6|7347.1|7309.6|7331.1|7293.6|0
1606730400000|2020-11-30 10:00:00|7337.1|7299.6|7325.6|7288.1|7337.1|7299.6|7322.6|7285.1|0
1606734000000|2020-11-30 11:00:00|7325.1|7287.6|7327.7|7290.2|7330.7|7293.2|7322.6|7285.1|0
1606737600000|2020-11-30 12:00:00|7330.2|7292.7|7332.7|7295.2|7345.7|7308.2|7329.7|7292.2|0
1606741200000|2020-11-30 13:00:00|7332.8|7295.3|7335.8|7298.3|7346.2|7308.7|7310.8|7273.3|0
1606744800000|2020-11-30 14:00:00|7334.8|7297.3|7297.4|7259.9|7346.3|7308.8|7285.8|7248.3|0
1606748400000|2020-11-30 15:00:00|7297.9|7260.4|7269.9|7232.4|7302.4|7264.9|7263.9|7226.4|0
1606752000000|2020-11-30 16:00:00|7273.4|7235.9|7249.4|7224.4|7281|7243.5|7246.4|7210.2|0
1606755600000|2020-11-30 17:00:00|7262|7224.5|7232|7194.5|7262.4|7229.2|7224.5|7187|3
1606759200000|2020-11-30 18:00:00|7232.5|7195|7224.6|7187.1|7241.5|7204|7219.6|7182.1|2
1606762800000|2020-11-30 19:00:00|7224.5|7187|7233.6|7196.1|7238.1|7200.6|7214.6|7177.1|0
1606788000000|2020-12-01 02:00:00|7239.4|7201.9|7258|7220.5|7267|7229.5|7238.9|7201.4|0
1606791600000|2020-12-01 03:00:00|7257.9|7220.4|7263.5|7226|7270.5|7233|7252.1|7214.6|0
1606795200000|2020-12-01 04:00:00|7263.7|7226.2|7263.1|7225.6|7267.1|7229.6|7260.1|7222.6|0
1606798800000|2020-12-01 05:00:00|7262.1|7224.6|7246.2|7208.7|7265.1|7227.6|7243.1|7205.6|0
1606802400000|2020-12-01 06:00:00|7247.2|7209.7|7244.2|7206.7|7252.2|7214.7|7242.7|7205.2|0
1606806000000|2020-12-01 07:00:00|7243.2|7205.7|7249.8|7212.3|7251.2|7213.7|7242.2|7204.7|0
1606809600000|2020-12-01 08:00:00|7249.3|7211.8|7250.3|7212.8|7254.8|7217.3|7245.8|7208.3|0
1606813200000|2020-12-01 09:00:00|7250.8|7213.3|7241.9|7204.4|7251.8|7214.3|7241.4|7203.9|0
1606816800000|2020-12-01 10:00:00|7242.9|7205.4|7244.4|7206.9|7247.9|7210.4|7233.4|7195.9|0
1606820400000|2020-12-01 11:00:00|7253.9|7216.4|7262.5|7225|7265.5|7228|7244.9|7207.4|0
1606824000000|2020-12-01 12:00:00|7262|7224.5|7248.5|7211|7262|7224.5|7238|7200.5|0
1606827600000|2020-12-01 13:00:00|7248.6|7211.1|7295.1|7257.6|7307.6|7270.1|7248.6|7211.1|0
1606831200000|2020-12-01 14:00:00|7294.6|7257.1|7288.4|7250.9|7307.5|7270|7283.6|7246.1|0
1606834800000|2020-12-01 15:00:00|7288.5|7251|7292.9|7255.4|7304.6|7267.1|7277.2|7239.7|0
1606838400000|2020-12-01 16:00:00|7293.4|7255.9|7268.9|7231.4|7314.9|7277.4|7267.4|7229.9|0
1606842000000|2020-12-01 17:00:00|7270.4|7232.9|7247.1|7209.6|7285.6|7248.1|7244.2|7206.7|6
1606845600000|2020-12-01 18:00:00|7246.7|7209.2|7230.8|7193.3|7253|7228.7|7228.8|7191.3|2
1606849200000|2020-12-01 19:00:00|7231.3|7193.8|7229.8|7192.3|7241.3|7203.8|7224.3|7186.8|0
1606874400000|2020-12-02 02:00:00|7217.2|7179.7|7204.7|7167.2|7225.7|7188.2|7197.7|7160.2|0
1606878000000|2020-12-02 03:00:00|7204.2|7166.7|7208.8|7171.3|7208.8|7171.3|7201.2|7163.7|0
1606881600000|2020-12-02 04:00:00|7208.3|7170.8|7213.8|7176.3|7217.3|7179.8|7206.8|7169.3|0
1606885200000|2020-12-02 05:00:00|7212.8|7175.3|7211.4|7173.9|7214.4|7176.9|7211.3|7173.8|0
1606888800000|2020-12-02 06:00:00|7211.9|7174.4|7213.4|7175.9|7223.9|7186.4|7208.9|7171.4|0
1606892400000|2020-12-02 07:00:00|7212.9|7175.4|7218|7180.5|7219.5|7182|7211.4|7173.9|0
1606896000000|2020-12-02 08:00:00|7218.5|7181|7214.9|7177.4|7225.2|7187.7|7212.9|7175.4|0
1606899600000|2020-12-02 09:00:00|7215.4|7177.9|7202.6|7165.1|7217.3|7179.8|7202.1|7164.6|0
1606903200000|2020-12-02 10:00:00|7202.1|7164.6|7206|7168.5|7207.9|7170.4|7198.1|7160.6|0
1606906800000|2020-12-02 11:00:00|7204.5|7167|7182.5|7145|7207.5|7170|7179.5|7142|0
1606910400000|2020-12-02 12:00:00|7181|7143.5|7168.8|7131.3|7183|7145.5|7167.8|7130.3|0
1606914000000|2020-12-02 13:00:00|7169.3|7131.8|7185.9|7148.4|7190.3|7152.8|7143.9|7110.3|32
1606917600000|2020-12-02 14:00:00|7185.4|7147.9|7167.1|7129.6|7185.4|7147.9|7154.5|7117|0
1606921200000|2020-12-02 15:00:00|7169.1|7131.6|7200.5|7163|7220.7|7183.2|7166.3|7131.1|6
1606924800000|2020-12-02 16:00:00|7200.1|7162.6|7224.7|7187.2|7256.5|7219|7197.6|7160.1|0
1606928400000|2020-12-02 17:00:00|7225.6|7188.1|7183.4|7145.9|7226.1|7188.6|7181|7143.5|0
1606932000000|2020-12-02 18:00:00|7182.4|7144.9|7171.2|7133.7|7199.2|7161.7|7168.8|7131.3|0
1606935600000|2020-12-02 19:00:00|7172.7|7135.2|7173.1|7135.6|7179.6|7142.1|7167.1|7129.6|1
1606960800000|2020-12-03 02:00:00|7169.5|7132|7181.6|7144.1|7184.5|7147|7169.5|7132|0
1606964400000|2020-12-03 03:00:00|7182.1|7144.6|7188.6|7151.1|7190.1|7152.6|7182.1|7144.6|0
1606968000000|2020-12-03 04:00:00|7186.1|7148.6|7188.2|7150.7|7188.7|7151.2|7185.1|7147.6|0
1606971600000|2020-12-03 05:00:00|7187.7|7150.2|7186.7|7149.2|7188.7|7151.2|7185.2|7147.7|0
1606975200000|2020-12-03 06:00:00|7186.2|7148.7|7192.3|7154.8|7200.8|7163.3|7185.2|7147.7|0
1606978800000|2020-12-03 07:00:00|7192.8|7155.3|7201.4|7163.9|7203.3|7165.8|7188.8|7151.3|0
1606982400000|2020-12-03 08:00:00|7200.9|7163.4|7207.4|7169.9|7208.9|7171.4|7190.9|7153.4|0
1606986000000|2020-12-03 09:00:00|7207.9|7170.4|7192.5|7155|7209.4|7171.9|7188.4|7150.9|0
1606989600000|2020-12-03 10:00:00|7193|7155.5|7176|7138.5|7193|7155.5|7170|7132.5|0
1606993200000|2020-12-03 11:00:00|7175.5|7138|7198.5|7161|7198.5|7161|7175.5|7138|0
1606996800000|2020-12-03 12:00:00|7198|7160.5|7200.6|7163.1|7202|7164.5|7189|7151.5|0
1607000400000|2020-12-03 13:00:00|7201.6|7164.1|7189.6|7152.1|7201.6|7164.1|7173.1|7135.6|0
1607004000000|2020-12-03 14:00:00|7189.1|7151.6|7176.5|7139|7199.6|7162.1|7176.5|7139|0
1607007600000|2020-12-03 15:00:00|7176|7138.5|7177.5|7140|7189.3|7151.8|7163.6|7126.1|0
1607011200000|2020-12-03 16:00:00|7181.4|7143.9|7143.2|7105.7|7181.4|7157.5|7122.9|7092.2|1
1607014800000|2020-12-03 17:00:00|7147.2|7109.7|7142.8|7105.3|7155.3|7117.8|7138.8|7101.3|0
1607018400000|2020-12-03 18:00:00|7143.8|7106.3|7126.3|7088.8|7150.3|7112.8|7125.3|7087.8|0
1607022000000|2020-12-03 19:00:00|7126.4|7088.9|7132.9|7095.4|7135.4|7109.7|7120.4|7082.9|1
1607047200000|2020-12-04 02:00:00|7125.3|7087.8|7136.6|7121.6|7148.5|7123.1|7125.3|7087.8|2
1607050800000|2020-12-04 03:00:00|7134.1|7119.1|7136.7|7121.7|7138.1|7123.1|7130.2|7115.2|0
1607054400000|2020-12-04 04:00:00|7136.2|7121.2|7134.2|7119.2|7138.6|7123.6|7134.2|7119.2|0
1607058000000|2020-12-04 05:00:00|7134.3|7119.3|7143|7105.5|7145.5|7124.2|7130.9|7101|5
1607061600000|2020-12-04 06:00:00|7142|7104.5|7150.1|7112.6|7151.1|7113.6|7142|7104.5|0
1607065200000|2020-12-04 07:00:00|7149.6|7112.1|7149.1|7111.6|7156.1|7118.6|7147.1|7109.6|0
1607068800000|2020-12-04 08:00:00|7148.6|7111.1|7141.2|7103.7|7148.6|7111.1|7139.2|7101.7|0
1607072400000|2020-12-04 09:00:00|7140.7|7103.2|7159.2|7121.7|7160.7|7123.2|7139.7|7102.2|0
1607076000000|2020-12-04 10:00:00|7158.7|7121.2|7180.8|7143.3|7185.8|7148.3|7148.8|7111.3|0
1607079600000|2020-12-04 11:00:00|7180.3|7142.8|7190.4|7152.9|7195.8|7158.3|7179.8|7142.3|0
1607083200000|2020-12-04 12:00:00|7189.9|7152.4|7181.4|7143.9|7190.4|7152.9|7174.4|7136.9|0
1607086800000|2020-12-04 13:00:00|7180.9|7143.4|7176|7138.5|7180.9|7143.4|7149.9|7112.4|0
1607090400000|2020-12-04 14:00:00|7176.5|7139|7212.3|7174.8|7239.5|7202|7176.5|7139|0
1607094000000|2020-12-04 15:00:00|7213.2|7175.7|7191.4|7153.9|7225.7|7188.2|7183.4|7145.9|0
1607097600000|2020-12-04 16:00:00|7194.4|7156.9|7221|7183.5|7232|7194.5|7191.4|7153.9|0
1607101200000|2020-12-04 17:00:00|7220.5|7183|7223.2|7185.7|7230.6|7193.1|7203|7165.5|0
1607104800000|2020-12-04 18:00:00|7223.7|7186.2|7204.8|7167.3|7224.2|7186.7|7203.2|7165.7|0
1607108400000|2020-12-04 19:00:00|7204.3|7166.8|7166.8|7129.3|7204.3|7166.8|7162.8|7125.3|0
1607306400000|2020-12-07 02:00:00|7182.9|7167.9|7180|7165|7191.1|7170.9|7166.9|7151.9|282
1607310000000|2020-12-07 03:00:00|7181.5|7166.5|7171.6|7156.6|7188|7173|7170.6|7155.6|399
1607313600000|2020-12-07 04:00:00|7171.1|7156.1|7170.2|7155.2|7179.1|7164.1|7169.6|7154.6|17
1607317200000|2020-12-07 05:00:00|7170.7|7155.7|7187.7|7172.7|7188.7|7173.7|7169.7|7154.7|147
1607320800000|2020-12-07 06:00:00|7188.7|7173.7|7192.8|7177.8|7196.3|7181.3|7187.8|7172.8|75
1607324400000|2020-12-07 07:00:00|7193.3|7178.3|7189.9|7174.9|7198.4|7183.4|7186.9|7171.9|391
1607328000000|2020-12-07 08:00:00|7189.4|7174.4|7146.5|7131.5|7189.4|7174.4|7143.5|7128.5|217
1607331600000|2020-12-07 09:00:00|7147.5|7132.5|7154.1|7139.1|7166.6|7151.6|7145|7130|165
1607335200000|2020-12-07 10:00:00|7154.6|7139.6|7161.7|7146.7|7168.7|7153.7|7151.7|7136.7|272
1607338800000|2020-12-07 11:00:00|7163.7|7148.7|7169.3|7154.3|7174.2|7159.2|7163.3|7148.3|35
1607342400000|2020-12-07 12:00:00|7168.8|7153.8|7169.9|7154.9|7173.9|7158.9|7166.9|7151.9|76
1607346000000|2020-12-07 13:00:00|7168.9|7153.9|7155.5|7140.5|7169.4|7154.4|7151.4|7136.4|1041
1607349600000|2020-12-07 14:00:00|7154.5|7139.5|7176.6|7161.6|7178.6|7163.6|7154|7139|1250
1607353200000|2020-12-07 15:00:00|7175.1|7160.1|7173.7|7158.7|7193.7|7178.7|7159.2|7144.2|1523
1607356800000|2020-12-07 16:00:00|7175.2|7160.2|7219.3|7204.3|7244.3|7229.3|7169.3|7154.3|1869
1607360400000|2020-12-07 17:00:00|7221.3|7206.3|7256.4|7241.4|7258.4|7243.4|7217.3|7202.3|1003
1607364000000|2020-12-07 18:00:00|7257.4|7242.4|7250.5|7235.5|7258.5|7243.5|7239|7224|787
1607367600000|2020-12-07 19:00:00|7249|7234|7254.6|7239.6|7256.1|7241.1|7232.5|7217.5|1198
1607392800000|2020-12-08 02:00:00|7241.6|7226.6|7232.1|7217.1|7250.6|7235.6|7223.6|7204.8|182
1607396400000|2020-12-08 03:00:00|7232.6|7217.6|7223.2|7208.2|7233.1|7218.1|7219.1|7204.1|63
1607400000000|2020-12-08 04:00:00|7223.7|7208.7|7229.7|7214.7|7230.2|7215.2|7221.7|7206.7|5
1607403600000|2020-12-08 05:00:00|7228.7|7213.7|7229.2|7214.2|7234.2|7219.2|7228.2|7213.2|9
1607407200000|2020-12-08 06:00:00|7229.7|7214.7|7233.8|7218.8|7242.3|7222.3|7229.2|7214.2|23
1607410800000|2020-12-08 07:00:00|7233.3|7218.3|7230.8|7215.8|7243.5|7223.3|7211.8|7196.8|64
1607414400000|2020-12-08 08:00:00|7230.3|7215.3|7232.4|7217.4|7233.4|7218.4|7221.9|7206.9|50
1607418000000|2020-12-08 09:00:00|7232.9|7217.9|7242.4|7227.4|7246.4|7231.4|7232.4|7217.4|115
1607421600000|2020-12-08 10:00:00|7241.9|7226.9|7250.9|7235.9|7255.4|7240.4|7235.9|7220.9|201
1607425200000|2020-12-08 11:00:00|7251.9|7236.9|7236.5|7221.5|7251.9|7236.9|7236.5|7221.5|113
1607428800000|2020-12-08 12:00:00|7237|7222|7222.5|7207.5|7237|7222|7221|7206|88
1607432400000|2020-12-08 13:00:00|7220.5|7205.5|7214.6|7199.6|7227.5|7212.5|7193.5|7178.5|723
1607436000000|2020-12-08 14:00:00|7214.1|7199.1|7188.6|7173.6|7229.6|7214.6|7187.6|7172.6|807
1607439600000|2020-12-08 15:00:00|7190.6|7175.6|7185.2|7170.2|7209.6|7194.6|7178.6|7163.6|1156
1607443200000|2020-12-08 16:00:00|7184.7|7169.7|7202.7|7187.7|7209.2|7194.2|7182.7|7167.7|665
1607446800000|2020-12-08 17:00:00|7202.2|7187.2|7211.7|7196.7|7223.2|7208.2|7200.7|7185.7|679
1607450400000|2020-12-08 18:00:00|7211.2|7196.2|7205.8|7190.8|7218.7|7203.7|7196.3|7181.3|728
1607454000000|2020-12-08 19:00:00|7206.3|7191.3|7213.3|7198.3|7215.3|7200.3|7198.3|7183.3|884
1607479200000|2020-12-09 02:00:00|7211.5|7196.5|7215.1|7200.1|7224.6|7209.6|7209.6|7194.6|63
1607482800000|2020-12-09 03:00:00|7214.6|7199.6|7221.1|7206.1|7221.1|7206.1|7214.6|7199.6|27
1607486400000|2020-12-09 04:00:00|7217.1|7202.1|7216.2|7201.2|7217.1|7202.1|7215.1|7200.1|17
1607490000000|2020-12-09 05:00:00|7215.7|7200.7|7215.2|7200.2|7216.2|7201.2|7211.7|7196.7|5
1607493600000|2020-12-09 06:00:00|7215.7|7200.7|7218.2|7203.2|7220.7|7205.7|7212.7|7197.7|12
1607497200000|2020-12-09 07:00:00|7218.7|7203.7|7222.8|7207.8|7223.8|7208.8|7218.2|7203.2|33
1607500800000|2020-12-09 08:00:00|7223.3|7208.3|7225.3|7210.3|7228.3|7213.3|7221.8|7206.8|89
1607504400000|2020-12-09 09:00:00|7225.8|7210.8|7235.4|7220.4|7239.9|7224.9|7225.8|7210.8|166
1607508000000|2020-12-09 10:00:00|7234.9|7219.9|7196.9|7181.9|7238.9|7223.9|7194.9|7179.9|85
1607511600000|2020-12-09 11:00:00|7196.4|7181.4|7213.4|7198.4|7217.4|7202.4|7196.4|7181.4|206
1607515200000|2020-12-09 12:00:00|7214.4|7199.4|7229.5|7214.5|7230.5|7215.5|7209.5|7194.5|64
1607518800000|2020-12-09 13:00:00|7230|7215|7220|7205|7235|7220|7213.5|7198.5|449
1607522400000|2020-12-09 14:00:00|7219.5|7204.5|7235.1|7220.1|7236.5|7221.5|7201|7186|833
1607526000000|2020-12-09 15:00:00|7234.6|7219.6|7257.6|7242.6|7288|7273|7231.6|7216.6|1455
1607529600000|2020-12-09 16:00:00|7257.1|7242.1|7289.6|7274.6|7295.1|7280.1|7255.1|7240.1|1412
1607533200000|2020-12-09 17:00:00|7288.6|7273.6|7298.1|7283.1|7300.1|7285.1|7286.6|7271.6|1337
1607536800000|2020-12-09 18:00:00|7297.6|7282.6|7308.2|7293.2|7330.6|7315.6|7296.6|7281.6|2453
1607540400000|2020-12-09 19:00:00|7308.1|7293.1|7316.7|7301.7|7322.1|7307.1|7301.2|7286.2|1308
1607565600000|2020-12-10 02:00:00|7311.9|7296.9|7293.9|7278.9|7315.4|7300.4|7287.9|7272.9|506
1607569200000|2020-12-10 03:00:00|7294.4|7279.4|7285.4|7270.4|7294.4|7279.4|7281.9|7266.9|133
1607572800000|2020-12-10 04:00:00|7285.5|7270.5|7284|7269|7286|7271|7283.5|7268.5|21
1607576400000|2020-12-10 05:00:00|7285|7270|7293.5|7278.5|7294|7279|7285|7270|32
1607580000000|2020-12-10 06:00:00|7294.5|7279.5|7297.6|7282.6|7297.6|7282.6|7291|7276|16
1607583600000|2020-12-10 07:00:00|7297.1|7282.1|7299.1|7284.1|7301.1|7286.1|7293.1|7278.1|94
1607587200000|2020-12-10 08:00:00|7300.6|7285.6|7310.7|7295.7|7314.1|7299.1|7299.1|7284.1|179
1607590800000|2020-12-10 09:00:00|7312.2|7297.2|7314.2|7299.2|7316.5|7301.5|7303.2|7288.2|251
1607594400000|2020-12-10 10:00:00|7313.7|7298.7|7315.7|7300.7|7318.7|7303.7|7307.7|7292.7|78
1607598000000|2020-12-10 11:00:00|7326.2|7311.2|7348.3|7333.3|7349.7|7334.7|7320.7|7305.7|304
1607601600000|2020-12-10 12:00:00|7348.2|7333.2|7338.3|7323.3|7352.8|7337.8|7337.8|7322.8|271
1607605200000|2020-12-10 13:00:00|7339.3|7324.3|7354.8|7339.8|7379.3|7364.3|7339.3|7324.3|1464
1607608800000|2020-12-10 14:00:00|7355.3|7340.3|7377.9|7362.9|7379.3|7364.3|7351.3|7336.3|1510
1607612400000|2020-12-10 15:00:00|7378.3|7363.3|7384.8|7369.8|7388.3|7373.3|7362.3|7347.3|1927
1607616000000|2020-12-10 16:00:00|7385.3|7370.3|7399.3|7384.3|7403.7|7388.7|7378.8|7363.8|1388
1607619600000|2020-12-10 17:00:00|7405.3|7390.3|7422.4|7407.4|7469.2|7454.2|7404.7|7389.7|4442
1607623200000|2020-12-10 18:00:00|7422.9|7407.9|7433.9|7418.9|7434.4|7419.4|7411.4|7396.4|1597
1607626800000|2020-12-10 19:00:00|7433.4|7418.4|7425.4|7410.4|7442.3|7427.3|7425.4|7410.4|1166
1607652000000|2020-12-11 02:00:00|7430.1|7415.1|7443.6|7428.6|7453.1|7438.1|7421.1|7406.1|357
1607655600000|2020-12-11 03:00:00|7445.1|7430.1|7447.6|7432.6|7451.6|7436.6|7434.6|7419.6|58
1607659200000|2020-12-11 04:00:00|7447.7|7432.7|7440.7|7425.7|7449.2|7434.2|7436.7|7421.7|60
1607662800000|2020-12-11 05:00:00|7442.7|7427.7|7442.2|7427.2|7445.2|7430.2|7438.2|7423.2|12
1607666400000|2020-12-11 06:00:00|7442.7|7427.7|7453.2|7438.2|7453.2|7438.2|7436.7|7421.7|134
1607670000000|2020-12-11 07:00:00|7453.3|7438.3|7454.3|7439.3|7455.8|7440.8|7451.3|7436.3|41
1607673600000|2020-12-11 08:00:00|7454.8|7439.8|7427.3|7412.3|7458.3|7443.3|7423.3|7408.3|264
1607677200000|2020-12-11 09:00:00|7427.8|7412.8|7427.3|7412.3|7434.8|7419.8|7422.3|7407.3|248
1607680800000|2020-12-11 10:00:00|7426.9|7411.9|7422.9|7407.9|7439.8|7424.8|7421.9|7406.9|222
1607684400000|2020-12-11 11:00:00|7421.9|7406.9|7432.4|7417.4|7434.9|7419.9|7417.9|7402.9|105
1607688000000|2020-12-11 12:00:00|7433.8|7418.8|7420.9|7405.9|7438.9|7423.9|7417.9|7402.9|217
1607691600000|2020-12-11 13:00:00|7421.4|7406.4|7443|7428|7444.4|7429.4|7412.5|7397.5|925
1607695200000|2020-12-11 14:00:00|7442.5|7427.5|7432.5|7417.5|7449.9|7434.9|7416.1|7401.1|1235
1607698800000|2020-12-11 15:00:00|7429.5|7414.5|7456.1|7441.1|7459.6|7444.6|7419.1|7404.1|1246
1607702400000|2020-12-11 16:00:00|7456.6|7441.6|7451.2|7436.2|7485.1|7470.1|7451.2|7436.2|1473
1607706000000|2020-12-11 17:00:00|7446.7|7431.7|7438.7|7423.7|7454.2|7439.2|7431.2|7416.2|1055
1607709600000|2020-12-11 18:00:00|7439.2|7424.2|7418.3|7403.3|7443.2|7428.2|7412.8|7397.8|897
1607713200000|2020-12-11 19:00:00|7417.8|7402.8|7414.9|7399.9|7423.8|7408.8|7411.3|7396.3|1103
1607911200000|2020-12-14 02:00:00|7434.5|7419.5|7475|7460|7482|7467|7434.5|7419.5|563
1607914800000|2020-12-14 03:00:00|7474.5|7459.5|7468.5|7453.5|7475.5|7460.5|7467|7452|65
1607918400000|2020-12-14 04:00:00|7469|7454|7465.6|7450.6|7469|7454|7464|7449|13
1607922000000|2020-12-14 05:00:00|7464.6|7449.6|7469.1|7454.1|7470.6|7455.6|7464.6|7449.6|23
1607925600000|2020-12-14 06:00:00|7470.1|7455.1|7484.5|7469.5|7487|7472|7469.6|7454.6|340
1607929200000|2020-12-14 07:00:00|7484.1|7469.1|7484.1|7469.1|7485.9|7470.9|7481.6|7466.6|22
1607932800000|2020-12-14 08:00:00|7484.6|7469.6|7483.6|7468.6|7491.6|7476.6|7481.6|7466.6|258
1607936400000|2020-12-14 09:00:00|7484.1|7469.1|7481.1|7466.1|7484.6|7469.6|7473.2|7458.2|66
1607940000000|2020-12-14 10:00:00|7477.2|7462.2|7492.7|7477.7|7492.7|7477.7|7477.2|7462.2|127
1607943600000|2020-12-14 11:00:00|7492.3|7477.3|7492.2|7477.2|7497.7|7482.7|7488.7|7473.7|204
1607947200000|2020-12-14 12:00:00|7491.8|7476.8|7508.4|7493.4|7510.3|7495.3|7483.3|7468.3|384
1607950800000|2020-12-14 13:00:00|7507.9|7492.9|7520.4|7505.4|7532.9|7517.9|7507.4|7492.4|1052
1607954400000|2020-12-14 14:00:00|7519.9|7504.9|7486.1|7471.1|7520.4|7505.4|7472.5|7457.5|1434
1607958000000|2020-12-14 15:00:00|7485.9|7470.9|7480.7|7465.7|7496.1|7481.1|7466.1|7451.1|1703
1607961600000|2020-12-14 16:00:00|7481.2|7466.2|7490.7|7475.7|7501.7|7486.7|7474.7|7459.7|1196
1607965200000|2020-12-14 17:00:00|7490.8|7475.8|7502.7|7487.7|7508.2|7493.2|7488.8|7473.8|879
1607968800000|2020-12-14 18:00:00|7502.8|7487.8|7485.2|7470.2|7506.2|7491.2|7482.7|7467.7|910
1607972400000|2020-12-14 19:00:00|7485.7|7470.7|7487.2|7472.2|7492.2|7477.2|7472.3|7457.3|909
1607997600000|2020-12-15 02:00:00|7475|7460|7473.5|7458.5|7477.5|7462.5|7469.6|7454.6|98
1608001200000|2020-12-15 03:00:00|7475.1|7460.1|7476.6|7461.6|7477.1|7462.1|7471.1|7456.1|37
1608004800000|2020-12-15 04:00:00|7475.7|7460.7|7474.1|7459.1|7475.7|7460.7|7470.1|7455.1|52
1608008400000|2020-12-15 05:00:00|7473.6|7458.6|7472.2|7457.2|7475.7|7460.7|7472.2|7457.2|6
1608012000000|2020-12-15 06:00:00|7473.6|7458.6|7474.2|7459.2|7475.7|7460.7|7469.7|7454.7|162
1608015600000|2020-12-15 07:00:00|7474.7|7459.7|7482.8|7467.8|7486.7|7471.7|7473.7|7458.7|121
1608019200000|2020-12-15 08:00:00|7483.2|7468.2|7484.2|7469.2|7491.3|7476.3|7481.8|7466.8|122
1608022800000|2020-12-15 09:00:00|7483.3|7468.3|7480.3|7465.3|7485.3|7470.3|7477.3|7462.3|77
1608026400000|2020-12-15 10:00:00|7481.3|7466.3|7474.3|7459.3|7487.4|7472.4|7473.3|7458.3|110
1608030000000|2020-12-15 11:00:00|7474.8|7459.8|7475.9|7460.9|7478.9|7463.9|7471.4|7456.4|67
1608033600000|2020-12-15 12:00:00|7475.4|7460.4|7470.9|7455.9|7480.9|7465.9|7469.9|7454.9|139
1608037200000|2020-12-15 13:00:00|7471.4|7456.4|7487|7472|7503.9|7488.9|7471.4|7456.4|595
1608040800000|2020-12-15 14:00:00|7487.1|7472.1|7493.5|7478.5|7500.5|7485.5|7481.6|7466.6|1234
1608044400000|2020-12-15 15:00:00|7494.5|7479.5|7525.6|7510.6|7525.6|7510.6|7490.5|7475.5|1609
1608048000000|2020-12-15 16:00:00|7525.5|7510.5|7536.5|7521.5|7542.6|7527.6|7502.8|7487.8|1398
1608051600000|2020-12-15 17:00:00|7536.6|7521.6|7552.1|7537.1|7560.7|7545.7|7533.1|7518.1|1198
1608055200000|2020-12-15 18:00:00|7551.6|7536.6|7572.3|7557.3|7577.9|7562.9|7549.6|7534.6|1343
1608058800000|2020-12-15 19:00:00|7572.4|7557.4|7557|7542|7580.9|7565.9|7556.6|7541.6|1608
1608084000000|2020-12-16 02:00:00|7569.3|7544.3|7585.6|7570.6|7585.6|7570.6|7557.5|7542.5|164
1608087600000|2020-12-16 03:00:00|7585.7|7570.7|7583.7|7568.7|7588.2|7573.2|7582.2|7567.2|86
1608091200000|2020-12-16 04:00:00|7582.8|7567.8|7585.7|7570.7|7586.7|7571.7|7582.7|7567.7|22
1608094800000|2020-12-16 05:00:00|7586.2|7571.2|7578.8|7563.8|7586.2|7571.2|7577.3|7562.3|58
1608098400000|2020-12-16 06:00:00|7578.9|7563.9|7574|7559|7578.9|7563.9|7563|7548|182
1608102000000|2020-12-16 07:00:00|7575.4|7560.4|7573.6|7558.6|7576|7561|7572|7557|20
1608105600000|2020-12-16 08:00:00|7574|7559|7612.5|7597.5|7620.4|7605.4|7574|7559|474
1608109200000|2020-12-16 09:00:00|7614.3|7599.3|7592.6|7577.6|7615.6|7600.6|7592.6|7577.6|117
1608112800000|2020-12-16 10:00:00|7593.1|7578.1|7600|7585|7610.6|7595.6|7582.7|7567.7|192
1608116400000|2020-12-16 11:00:00|7600.2|7585.2|7583.7|7568.7|7601.2|7586.2|7577.8|7562.8|170
1608120000000|2020-12-16 12:00:00|7586.5|7571.5|7580.8|7565.8|7599.2|7584.2|7578.3|7563.3|291
1608123600000|2020-12-16 13:00:00|7580.7|7565.7|7603.2|7588.2|7611.2|7596.2|7563.7|7548.2|923
1608127200000|2020-12-16 14:00:00|7602.3|7587.3|7574.3|7559.3|7610.7|7595.7|7571.8|7556.8|1199
1608130800000|2020-12-16 15:00:00|7573.8|7558.8|7577.3|7562.3|7584.2|7569.2|7550.3|7535.3|1622
1608134400000|2020-12-16 16:00:00|7576.8|7561.8|7585.8|7570.8|7594.3|7579.3|7576.8|7561.8|959
1608138000000|2020-12-16 17:00:00|7586.3|7571.3|7570|7555|7597.2|7582.2|7570|7555|767
1608141600000|2020-12-16 18:00:00|7569.9|7554.9|7596.8|7581.8|7597.3|7582.3|7569.9|7554.9|627
1608145200000|2020-12-16 19:00:00|7596.4|7581.4|7564.6|7549.6|7598.4|7583.4|7563.6|7548.6|850
1608170400000|2020-12-17 02:00:00|7580.6|7565.6|7577.1|7562.1|7580.6|7565.6|7566.5|7551.5|178
1608174000000|2020-12-17 03:00:00|7576.6|7561.6|7577.2|7562.2|7578.1|7563.1|7576.1|7561.1|14
1608177600000|2020-12-17 04:00:00|7577.7|7562.7|7578.2|7563.2|7578.7|7563.7|7577.2|7562.2|11
1608181200000|2020-12-17 05:00:00|7577.7|7562.7|7579.7|7564.7|7583.2|7568.2|7576.7|7561.7|37
1608184800000|2020-12-17 06:00:00|7579.6|7564.6|7584.7|7569.7|7588.1|7573.1|7579.6|7564.6|35
1608188400000|2020-12-17 07:00:00|7584.3|7569.3|7590.2|7575.2|7591.7|7576.7|7583.2|7568.2|39
1608192000000|2020-12-17 08:00:00|7590.6|7575.6|7622.2|7607.2|7625.7|7610.7|7589.9|7574.9|210
1608195600000|2020-12-17 09:00:00|7624.2|7609.2|7607.8|7592.8|7624.2|7609.2|7606.3|7591.3|190
1608199200000|2020-12-17 10:00:00|7607.9|7592.9|7624.7|7609.7|7640.7|7625.7|7601.5|7586.5|180
1608202800000|2020-12-17 11:00:00|7627.7|7612.7|7619.8|7604.8|7637.7|7622.7|7617.4|7602.4|160
1608206400000|2020-12-17 12:00:00|7620.3|7605.3|7624.4|7609.4|7637.3|7622.3|7614.9|7599.9|160
1608210000000|2020-12-17 13:00:00|7624.9|7609.9|7659.6|7644.6|7664.3|7649.3|7624.4|7609.4|1168
1608213600000|2020-12-17 14:00:00|7659.7|7644.7|7678.2|7663.2|7678.8|7663.8|7656.8|7641.8|1208
1608217200000|2020-12-17 15:00:00|7677.3|7662.3|7711.8|7696.8|7723.2|7708.2|7676.8|7661.8|2274
1608220800000|2020-12-17 16:00:00|7711.7|7696.7|7753.9|7738.9|7754.8|7739.8|7711.3|7696.3|2826
1608224400000|2020-12-17 17:00:00|7752.6|7737.6|7728.9|7713.9|7753.4|7738.4|7728.3|7713.3|2000
1608228000000|2020-12-17 18:00:00|7728|7713|7721.1|7706.1|7734.5|7719.5|7697.8|7682.8|1238
1608231600000|2020-12-17 19:00:00|7720.6|7705.6|7729.9|7714.9|7737.6|7722.6|7717.6|7702.6|1040
1608256800000|2020-12-18 02:00:00|7738.5|7723.5|7743.7|7728.7|7749|7734|7717.3|7697.1|321
1608260400000|2020-12-18 03:00:00|7744.2|7729.2|7751.7|7736.7|7752.2|7737.2|7740.7|7725.7|78
1608264000000|2020-12-18 04:00:00|7749.8|7734.8|7750.3|7735.3|7750.3|7735.3|7748.3|7733.3|71
1608267600000|2020-12-18 05:00:00|7748.8|7733.8|7739.3|7724.3|7748.8|7733.8|7736.4|7721.4|143
1608271200000|2020-12-18 06:00:00|7741.3|7726.3|7745.7|7730.7|7747.8|7732.8|7739.3|7724.3|33
1608274800000|2020-12-18 07:00:00|7746.2|7731.2|7739.4|7724.4|7746.7|7731.7|7738.4|7723.4|19
1608278400000|2020-12-18 08:00:00|7739.3|7724.3|7748.8|7733.8|7753.6|7738.6|7738.9|7723.9|86
1608282000000|2020-12-18 09:00:00|7748.7|7733.7|7744.3|7729.3|7754.1|7739.1|7743.3|7728.3|147
1608285600000|2020-12-18 10:00:00|7745|7730|7736.3|7721.3|7745|7730|7734.9|7719.9|123
1608289200000|2020-12-18 11:00:00|7735.9|7720.9|7729.4|7714.4|7736.2|7721.2|7727.9|7712.9|83
1608292800000|2020-12-18 12:00:00|7732.4|7717.4|7724.8|7709.8|7732.4|7717.4|7719.4|7704.4|242
1608296400000|2020-12-18 13:00:00|7727.3|7712.3|7719.6|7704.6|7736.6|7721.6|7710|7695|943
1608300000000|2020-12-18 14:00:00|7719.1|7704.1|7715.6|7700.6|7739.4|7724.4|7703.2|7688.2|1144
1608303600000|2020-12-18 15:00:00|7715.1|7700.1|7706.8|7691.8|7740|7725|7706.3|7691.3|1324
1608307200000|2020-12-18 16:00:00|7707.7|7692.7|7725.8|7710.8|7729.3|7714.3|7702.8|7687.8|1284
1608310800000|2020-12-18 17:00:00|7727.1|7712.1|7725.7|7710.7|7739.9|7724.9|7722.2|7707.2|761
1608314400000|2020-12-18 18:00:00|7724.7|7709.7|7740.3|7725.3|7744.8|7729.8|7723|7708|676
1608318000000|2020-12-18 19:00:00|7739.8|7724.8|7718|7703|7755.8|7740.8|7712.4|7697.4|1009
1608516000000|2020-12-21 02:00:00|7738.1|7723.1|7705.9|7690.9|7744.7|7729.7|7705.8|7690.8|474
1608519600000|2020-12-21 03:00:00|7705.4|7690.4|7680.3|7665.3|7705.4|7690.4|7673.5|7658.5|449
1608523200000|2020-12-21 04:00:00|7679.8|7664.8|7682.7|7667.7|7684.7|7669.7|7674.3|7659.3|52
1608526800000|2020-12-21 05:00:00|7681.4|7666.4|7693.1|7678.1|7696|7681|7679.3|7664.3|46
1608530400000|2020-12-21 06:00:00|7694.1|7679.1|7685.9|7670.9|7696.4|7681.4|7683.1|7668.1|54
1608534000000|2020-12-21 07:00:00|7685.1|7670.1|7684.4|7669.4|7688.8|7673.8|7681|7666|90
1608537600000|2020-12-21 08:00:00|7682.3|7667.3|7690.5|7675.5|7694.4|7679.4|7682|7667|87
1608541200000|2020-12-21 09:00:00|7691|7676|7586.3|7571.3|7695.9|7680.9|7579.9|7564.9|898
1608544800000|2020-12-21 10:00:00|7587.3|7572.3|7539.8|7524.8|7593.6|7578.6|7539.2|7524.2|1282
1608548400000|2020-12-21 11:00:00|7541.1|7526.1|7531.1|7516.1|7541.1|7526.1|7478|7463|1698
1608552000000|2020-12-21 12:00:00|7531.6|7516.6|7579.3|7564.3|7597.1|7582.1|7530.1|7515.1|665
1608555600000|2020-12-21 13:00:00|7574.2|7559.2|7561.2|7546.2|7575.8|7560.8|7519.5|7504.5|1587
1608559200000|2020-12-21 14:00:00|7561.1|7546.1|7531.9|7516.9|7569.6|7554.6|7526.8|7511.8|1612
1608562800000|2020-12-21 15:00:00|7531.5|7516.5|7530.7|7515.7|7570.2|7555.2|7524.9|7509.9|2198
1608566400000|2020-12-21 16:00:00|7530.6|7515.6|7515.9|7500.9|7546.1|7531.1|7494.8|7479.8|1782
1608570000000|2020-12-21 17:00:00|7515.8|7500.8|7509.5|7494.5|7523.7|7508.7|7493.6|7478.6|1218
1608573600000|2020-12-21 18:00:00|7509.9|7494.9|7523|7508|7539.9|7524.9|7506.1|7491.1|872
1608577200000|2020-12-21 19:00:00|7523.6|7508.6|7489.3|7474.3|7526.7|7511.7|7484.2|7469.2|1506
1608602400000|2020-12-22 02:00:00|7494.1|7479.1|7522|7507|7523.4|7507|7490.9|7475.9|237
1608606000000|2020-12-22 03:00:00|7522.7|7507.7|7534.6|7519.6|7542|7524|7522.7|7507.7|128
1608609600000|2020-12-22 04:00:00|7534.1|7519.1|7530.4|7515.4|7538.4|7523.4|7529.8|7514.8|50
1608613200000|2020-12-22 05:00:00|7530.3|7515.3|7527.3|7512.3|7534.9|7519.9|7525.3|7510.3|153
1608616800000|2020-12-22 06:00:00|7526.3|7511.3|7460|7445|7527.3|7512.3|7460|7445|908
1608620400000|2020-12-22 07:00:00|7460.2|7445.2|7471|7456|7481.8|7466.8|7448|7433|369
1608624000000|2020-12-22 08:00:00|7471.5|7456.5|7477.5|7462.5|7481|7466|7459|7444|130
1608627600000|2020-12-22 09:00:00|7478|7463|7495.1|7480.1|7503.1|7488.1|7475.6|7460.6|268
1608631200000|2020-12-22 10:00:00|7495.6|7480.6|7496.9|7481.9|7501.1|7486.1|7482.2|7467.2|308
1608634800000|2020-12-22 11:00:00|7489.7|7474.7|7487.1|7472.1|7500.6|7485.6|7481|7466|187
1608638400000|2020-12-22 12:00:00|7487|7472|7525.4|7510.4|7533.4|7518.4|7487|7472|314
1608642000000|2020-12-22 13:00:00|7527.7|7512.7|7492.9|7477.9|7532.8|7517.8|7491|7476|835
1608645600000|2020-12-22 14:00:00|7493.3|7478.3|7465.9|7450.9|7502.2|7487.2|7459.8|7444.8|1339
1608649200000|2020-12-22 15:00:00|7466.1|7451.1|7462.9|7447.9|7502.9|7487.9|7460.6|7445.6|1470
1608652800000|2020-12-22 16:00:00|7464.6|7449.6|7479.9|7464.9|7488.9|7473.9|7463|7448|680
1608656400000|2020-12-22 17:00:00|7481.9|7466.9|7487.7|7472.7|7491.4|7476.4|7476.6|7461.6|476
1608660000000|2020-12-22 18:00:00|7487.3|7472.3|7533.3|7518.3|7534.3|7519.3|7487.3|7472.3|1110
1608663600000|2020-12-22 19:00:00|7532.9|7517.9|7495.6|7480.6|7536.3|7521.3|7492.9|7477.9|1040
1608688800000|2020-12-23 02:00:00|7496.3|7481.3|7467.1|7452.1|7496.3|7481.3|7461.2|7446.2|457
1608692400000|2020-12-23 03:00:00|7467|7452|7477.3|7462.3|7477.5|7462.5|7461.8|7446.8|43
1608696000000|2020-12-23 04:00:00|7476.9|7461.9|7482.8|7467.8|7485.4|7470.4|7476.9|7461.9|38
1608699600000|2020-12-23 05:00:00|7482.3|7467.3|7487.9|7472.9|7490.5|7475.5|7481|7466|62
1608703200000|2020-12-23 06:00:00|7487.4|7472.4|7505|7490|7508.1|7493.1|7487.4|7472.4|137
1608706800000|2020-12-23 07:00:00|7505.1|7490.1|7533|7518|7535.6|7520.6|7503.7|7488.7|166
1608710400000|2020-12-23 08:00:00|7531|7516|7550.7|7535.7|7551.1|7536.1|7523.5|7508.5|106
1608714000000|2020-12-23 09:00:00|7551.2|7536.2|7576.7|7561.7|7582.2|7567.2|7550.7|7535.7|273
1608717600000|2020-12-23 10:00:00|7577.8|7562.8|7632.6|7617.6|7634.6|7619.6|7577.8|7562.8|508
1608721200000|2020-12-23 11:00:00|7631.7|7616.7|7643.8|7628.8|7647.7|7632.7|7628.6|7613.6|437
1608724800000|2020-12-23 12:00:00|7643|7628|7641.5|7626.5|7646.6|7631.6|7630.7|7615.7|332
1608728400000|2020-12-23 13:00:00|7639.9|7624.9|7654|7639|7655.1|7640.1|7631.5|7616.5|840
1608732000000|2020-12-23 14:00:00|7654.2|7639.2|7630.4|7615.4|7657.7|7642.7|7625.9|7610.9|1191
1608735600000|2020-12-23 15:00:00|7629.9|7614.9|7610|7595|7631.4|7616.4|7601.6|7586.6|1443
1608739200000|2020-12-23 16:00:00|7609.6|7594.6|7622.5|7607.5|7624.5|7609.5|7591.9|7576.9|1088
1608742800000|2020-12-23 17:00:00|7622.6|7607.6|7607.5|7592.5|7626.7|7611.7|7583.3|7568.3|770
1608746400000|2020-12-23 18:00:00|7607.1|7592.1|7620.2|7605.2|7625.1|7610.1|7598.9|7583.9|715
1608750000000|2020-12-23 19:00:00|7620.7|7605.7|7613.8|7598.8|7635.7|7620.7|7608.9|7593.9|935
1608775200000|2020-12-24 02:00:00|7621.3|7606.3|7634.5|7619.5|7643.4|7628.4|7609.4|7594.4|156
1608778800000|2020-12-24 03:00:00|7635|7620|7655.4|7640.4|7655.4|7640.4|7633.9|7618.9|49
1608782400000|2020-12-24 04:00:00|7655|7640|7650.5|7635.5|7656.5|7641.5|7648.1|7633.1|35
1608786000000|2020-12-24 05:00:00|7650.9|7635.9|7647.5|7632.5|7653.4|7638.4|7644.5|7629.5|33
1608789600000|2020-12-24 06:00:00|7653.6|7638.6|7662.7|7647.7|7663.1|7648.1|7653.6|7638.6|67
1608793200000|2020-12-24 07:00:00|7662.6|7647.6|7662.3|7647.3|7665.1|7650.1|7655.6|7640.6|22
1608796800000|2020-12-24 08:00:00|7662.7|7647.7|7666|7651|7673.4|7658.4|7662.1|7643.6|70
1608800400000|2020-12-24 09:00:00|7664.5|7649.5|7648.2|7633.2|7669.6|7654.6|7647.7|7632.7|86
1608804000000|2020-12-24 10:00:00|7647.7|7632.7|7652.4|7637.4|7654.2|7639.2|7644.2|7629.2|73
1608807600000|2020-12-24 11:00:00|7651.9|7636.9|7663.3|7648.3|7665.7|7650.7|7647.4|7632.4|82
1608811200000|2020-12-24 12:00:00|7661.4|7646.4|7654.9|7639.9|7663.7|7648.7|7654.9|7639.9|38
1608814800000|2020-12-24 13:00:00|7655.3|7640.3|7660.3|7645.3|7676.7|7661.7|7645.1|7630.1|460
1608818400000|2020-12-24 14:00:00|7660.7|7645.7|7636.9|7621.9|7660.7|7645.7|7616.5|7601.5|685
1608822000000|2020-12-24 15:00:00|7636.8|7621.8|7642.5|7627.5|7642.5|7627.5|7615.6|7600.6|523
1608825600000|2020-12-24 16:00:00|7646.5|7631.5|7657.1|7642.1|7670.8|7655.8|7637.7|7622.7|512
1608829200000|2020-12-24 17:00:00|7658.5|7643.5|7637.5|7622.5|7673|7658|7634.2|7619.2|687
1608832800000|2020-12-24 18:00:00|7639.1|7624.1|7651.6|7626.6|7654.9|7639.9|7639.1|7624.1|21
1609207200000|2020-12-29 02:00:00|7695.1|7680.1|7702.4|7687.4|7713.7|7698.7|7688.5|7673.5|178
1609210800000|2020-12-29 03:00:00|7702.2|7687.2|7697.5|7682.5|7702.5|7687.5|7694.1|7679.1|45
1609214400000|2020-12-29 04:00:00|7701|7686|7701.4|7686.4|7702|7687|7700|7685|7
1609218000000|2020-12-29 05:00:00|7701.6|7686.6|7703.1|7688.1|7703.1|7688.1|7701.6|7686.6|0
1609221600000|2020-12-29 06:00:00|7702.6|7687.6|7685.1|7670.1|7706.5|7691.5|7682.6|7667.6|146
1609225200000|2020-12-29 07:00:00|7685.6|7670.6|7688.1|7673.1|7691.1|7676.1|7684.1|7669.1|12
1609228800000|2020-12-29 08:00:00|7689.2|7674.2|7689.2|7674.2|7691.6|7676.6|7686.2|7671.2|49
1609232400000|2020-12-29 09:00:00|7689.5|7674.5|7678.2|7663.2|7704.7|7689.7|7677.7|7662.7|87
1609236000000|2020-12-29 10:00:00|7681.3|7666.3|7680.2|7665.2|7683.1|7668.1|7667.6|7652.6|101
1609239600000|2020-12-29 11:00:00|7679.7|7664.7|7684.5|7669.5|7685|7670|7675.7|7660.7|25
1609243200000|2020-12-29 12:00:00|7685|7670|7691.5|7676.5|7700.9|7685.9|7684.5|7669.5|93
1609246800000|2020-12-29 13:00:00|7690.8|7675.8|7707.9|7692.9|7717.1|7702.1|7690.8|7675.8|691
1609250400000|2020-12-29 14:00:00|7708.4|7693.4|7724.8|7709.8|7746.5|7731.5|7691.7|7676.7|1295
1609254000000|2020-12-29 15:00:00|7725.3|7710.3|7689|7674|7729.8|7714.8|7659.6|7644.6|1585
1609257600000|2020-12-29 16:00:00|7689.3|7674.3|7706.9|7691.9|7716.4|7701.4|7686.9|7671.9|673
1609261200000|2020-12-29 17:00:00|7706.4|7691.4|7687.8|7672.8|7706.9|7691.9|7680.9|7665.9|486
1609264800000|2020-12-29 18:00:00|7688.3|7673.3|7689|7674|7697.9|7682.9|7677.7|7662.7|472
1609268400000|2020-12-29 19:00:00|7688.6|7673.6|7715.1|7700.1|7726|7711|7686.5|7671.5|784
1609293600000|2020-12-30 02:00:00|7722.8|7707.8|7723.9|7698.9|7744.6|7729.6|7712.3|7697.3|475
1609297200000|2020-12-30 03:00:00|7719.8|7704.8|7729.7|7714.7|7731.3|7716.3|7719.8|7704.8|36
1609300800000|2020-12-30 04:00:00|7729.3|7714.3|7731.7|7716.7|7731.7|7716.7|7729.3|7714.3|14
1609304400000|2020-12-30 05:00:00|7731.8|7716.8|7724|7709|7731.8|7716.8|7716.4|7701.4|54
1609308000000|2020-12-30 06:00:00|7724.2|7709.2|7732.2|7717.2|7732.2|7717.2|7723.7|7708.7|20
1609311600000|2020-12-30 07:00:00|7732.9|7717.9|7729.7|7714.7|7735.8|7720.8|7728.8|7713.8|58
1609315200000|2020-12-30 08:00:00|7733.3|7718.3|7739.1|7724.1|7740.5|7725.5|7729.1|7714.1|193
1609318800000|2020-12-30 09:00:00|7738.7|7723.7|7733.1|7718.1|7739.6|7724.6|7723.1|7708.1|152
1609322400000|2020-12-30 10:00:00|7732.8|7717.8|7726.8|7711.8|7741.2|7726.2|7725.8|7710.8|166
1609326000000|2020-12-30 11:00:00|7725.9|7710.9|7727.7|7712.7|7728.8|7713.8|7723.1|7708.1|34
1609329600000|2020-12-30 12:00:00|7727.8|7712.8|7745.1|7730.1|7746.9|7731.9|7727.8|7712.8|211
1609333200000|2020-12-30 13:00:00|7745.2|7730.2|7760.5|7745.5|7794|7779|7741.9|7726.9|951
1609336800000|2020-12-30 14:00:00|7761|7746|7778.8|7763.8|7782.9|7767.9|7748.7|7733.7|674
1609340400000|2020-12-30 15:00:00|7778.7|7763.7|7790.2|7775.2|7798.7|7783.7|7774.3|7759.3|1525
1609344000000|2020-12-30 16:00:00|7790.5|7775.5|7818|7803|7820.5|7805.5|7788.3|7773.3|1247
1609347600000|2020-12-30 17:00:00|7817.7|7802.7|7810.6|7795.6|7826.1|7811.1|7799.9|7784.9|1178
1609351200000|2020-12-30 18:00:00|7810.3|7795.3|7819.3|7804.3|7823.8|7808.8|7804.1|7789.1|815
1609354800000|2020-12-30 19:00:00|7820|7805|7804.5|7789.5|7824.9|7809.9|7800|7785|848
1609380000000|2020-12-31 02:00:00|7811.8|7796.8|7847.4|7832.4|7858.9|7843.9|7807.5|7792.5|664
1609383600000|2020-12-31 03:00:00|7848.4|7833.4|7825|7810|7853|7838|7824.3|7809.3|229
1609387200000|2020-12-31 04:00:00|7825.4|7810.4|7824.2|7809.2|7827.4|7812.4|7823.3|7808.3|11
1609390800000|2020-12-31 05:00:00|7832.5|7817.5|7842.9|7827.9|7844.8|7829.8|7832.5|7817.5|28
1609394400000|2020-12-31 06:00:00|7843.5|7828.5|7848.1|7833.1|7848.2|7833.2|7837.5|7822.5|79
1609398000000|2020-12-31 07:00:00|7847.6|7832.6|7846|7831|7850.9|7835.9|7844.7|7829.7|42
1609401600000|2020-12-31 08:00:00|7845|7830|7847.3|7832.3|7849.8|7834.8|7832.5|7817.5|65
1609405200000|2020-12-31 09:00:00|7846.9|7831.9|7847.7|7832.7|7848.7|7833.7|7832.8|7817.8|99
1609408800000|2020-12-31 10:00:00|7847.8|7832.8|7845.1|7830.1|7849.7|7834.7|7844.4|7829.4|103
1609412400000|2020-12-31 11:00:00|7845.4|7830.4|7841.1|7826.1|7852.3|7837.3|7836.6|7821.6|145
1609416000000|2020-12-31 12:00:00|7842.6|7827.6|7839|7824|7842.7|7827.7|7829.6|7814.6|130
1609419600000|2020-12-31 13:00:00|7838.6|7823.6|7806.2|7791.2|7840.4|7825.4|7795.7|7780.7|423
1609423200000|2020-12-31 14:00:00|7806.7|7791.7|7794.9|7779.9|7809.2|7794.2|7772.2|7757.2|944
1609426800000|2020-12-31 15:00:00|7795.2|7780.2|7801.6|7786.6|7806.9|7791.9|7787.1|7772.1|606
1609430400000|2020-12-31 16:00:00|7802.1|7787.1|7804.9|7789.9|7810.2|7795.2|7789.8|7774.8|444
1609434000000|2020-12-31 17:00:00|7803|7788|7817.4|7802.4|7819.3|7804.3|7800|7785|425
1609437600000|2020-12-31 18:00:00|7817.8|7802.8|7837.3|7822.3|7839.7|7824.7|7813.7|7798.7|425
1609441200000|2020-12-31 19:00:00|7837.8|7822.8|7842.7|7827.7|7847|7832|7818|7803|908
1609725600000|2021-01-04 02:00:00|7857|7842|7903.5|7888.5|7908.5|7893.5|7857|7842|749
1609729200000|2021-01-04 03:00:00|7903.8|7888.8|7933.1|7918.1|7937.8|7922.8|7903.1|7888.1|250
1609732800000|2021-01-04 04:00:00|7933.4|7918.4|7942.6|7927.6|7946.9|7931.9|7933.1|7918.1|103
1609736400000|2021-01-04 05:00:00|7943.1|7928.1|7952|7937|7952|7937|7926.7|7911.7|141
1609740000000|2021-01-04 06:00:00|7951.7|7936.7|7989|7974|8007.9|7990.3|7950|7935|400
1609743600000|2021-01-04 07:00:00|7988.3|7973.3|7934.9|7919.9|7988.3|7973.3|7932.1|7910.3|289
1609747200000|2021-01-04 08:00:00|7934.8|7919.8|7958.9|7943.9|7958.9|7943.9|7909.3|7894.3|477
1609750800000|2021-01-04 09:00:00|7963|7948|7981.2|7966.2|7989.9|7970.9|7942.6|7927.6|305
1609754400000|2021-01-04 10:00:00|7980.2|7965.2|7964.6|7949.6|7980.2|7965.2|7952|7937|96
1609758000000|2021-01-04 11:00:00|7963.8|7948.8|7969.3|7954.3|7974.9|7959.9|7952.8|7937.8|159
1609761600000|2021-01-04 12:00:00|7969.8|7954.8|7945.5|7930.5|7975.8|7960.8|7942.8|7927.8|519
1609765200000|2021-01-04 13:00:00|7953|7938|7986.4|7971.4|7996.1|7981.1|7952.3|7937.3|1385
1609768800000|2021-01-04 14:00:00|7986.6|7971.6|7979.1|7964.1|8015.2|8000.2|7954.2|7939.2|2192
1609772400000|2021-01-04 15:00:00|7978.9|7963.9|7921.7|7906.7|7991.2|7976.2|7914.7|7899.7|2773
1609776000000|2021-01-04 16:00:00|7923.5|7908.5|7909.4|7894.4|7964.7|7949.7|7908.6|7893.6|2117
1609779600000|2021-01-04 17:00:00|7913.4|7898.4|7908.7|7893.7|7928.9|7913.9|7899.2|7884.2|1677
1609783200000|2021-01-04 18:00:00|7908.2|7893.2|7943.5|7928.5|7947|7932|7906.2|7891.2|1540
1609786800000|2021-01-04 19:00:00|7943.9|7928.9|7937.7|7922.7|7949.9|7934.9|7911.3|7896.3|2058
1609812000000|2021-01-05 02:00:00|7938.9|7923.9|7961.8|7946.8|7962.9|7947.9|7938.9|7923.9|520
1609815600000|2021-01-05 03:00:00|7960.8|7945.8|7955.1|7940.1|7961.8|7946.8|7955.1|7940.1|33
1609819200000|2021-01-05 04:00:00|7954.7|7939.7|7955.8|7940.8|7958.3|7943.3|7951.3|7936.3|41
1609822800000|2021-01-05 05:00:00|7956.2|7941.2|7961.9|7946.9|7964.2|7949.2|7956.2|7941.2|164
1609826400000|2021-01-05 06:00:00|7961.6|7946.6|7963.4|7948.4|7965.3|7950.3|7958.2|7943.2|30
1609830000000|2021-01-05 07:00:00|7963.3|7948.3|7958|7943|7965.6|7950.6|7957|7942|78
1609833600000|2021-01-05 08:00:00|7958.3|7943.3|7962.7|7947.7|7970.2|7955.2|7957.6|7942.6|219
1609837200000|2021-01-05 09:00:00|7962.2|7947.2|7955.2|7940.2|7972.5|7957.5|7953.7|7938.7|232
1609840800000|2021-01-05 10:00:00|7954.8|7939.8|7976.7|7961.7|7979.8|7964.8|7951.2|7936.2|348
1609844400000|2021-01-05 11:00:00|7976.4|7961.4|7983.7|7968.7|7984.9|7969.9|7971.2|7956.2|434
1609848000000|2021-01-05 12:00:00|7984.2|7969.2|7981.9|7966.9|7984.9|7969.9|7950.6|7935.6|281
1609851600000|2021-01-05 13:00:00|7981.6|7966.6|7961.3|7946.3|7988.4|7973.4|7957.1|7942.1|778
1609855200000|2021-01-05 14:00:00|7960.8|7945.8|7984|7969|7991.3|7976.3|7958.1|7943.1|1749
1609858800000|2021-01-05 15:00:00|7985.1|7970.1|7975.1|7960.1|7997.3|7982.3|7974.6|7959.6|2271
1609862400000|2021-01-05 16:00:00|7976.6|7961.6|8038.9|8023.9|8062.2|8047.2|7975.1|7960.1|2841
1609866000000|2021-01-05 17:00:00|8041.7|8026.7|8084.6|8069.6|8097.9|8082.9|8041.7|8026.7|2368
1609869600000|2021-01-05 18:00:00|8085.1|8070.1|8063.5|8048.5|8091.6|8076.6|8054.9|8039.9|1051
1609873200000|2021-01-05 19:00:00|8063.1|8048.1|8072.7|8057.7|8074.6|8059.6|8051.7|8036.7|1563
1609898400000|2021-01-06 02:00:00|8069|8054|8049.8|8034.8|8077.4|8062.4|8036.9|8021.9|332
1609902000000|2021-01-06 03:00:00|8054.1|8039.1|8065.8|8050.8|8070.5|8052.5|8047.6|8032.6|63
1609905600000|2021-01-06 04:00:00|8066.3|8051.3|8066|8051|8067.5|8052.5|8063|8048|19
1609909200000|2021-01-06 05:00:00|8061.2|8046.2|8072.4|8057.4|8074.1|8059.1|8059.5|8044.5|88
1609912800000|2021-01-06 06:00:00|8073.4|8058.4|8079.1|8064.1|8082.4|8067.4|8071.6|8056.6|84
1609916400000|2021-01-06 07:00:00|8079.4|8064.4|8105.1|8090.1|8112.6|8097.6|8079.1|8064.1|333
1609920000000|2021-01-06 08:00:00|8105.5|8090.5|8104.6|8089.6|8116.6|8101.6|8099.6|8084.6|232
1609923600000|2021-01-06 09:00:00|8107.3|8092.3|8107.3|8092.3|8111.8|8096.8|8094.3|8079.3|213
1609927200000|2021-01-06 10:00:00|8106.3|8091.3|8097.4|8082.4|8120.7|8105.7|8095|8080|296
1609930800000|2021-01-06 11:00:00|8097.5|8082.5|8115.1|8100.1|8121.7|8106.7|8097.5|8082.5|527
1609934400000|2021-01-06 12:00:00|8117.6|8102.6|8108.4|8093.4|8122.1|8107.1|8106.6|8091.6|727
1609938000000|2021-01-06 13:00:00|8108.2|8093.2|8094.7|8079.7|8121.9|8106.9|8094.7|8079.7|1036
1609941600000|2021-01-06 14:00:00|8094.1|8079.1|8085.1|8070.1|8108.1|8093.1|8071.6|8056.6|1714
1609945200000|2021-01-06 15:00:00|8083.8|8068.8|8075.3|8060.3|8085.3|8070.3|8058.9|8043.9|1666
1609948800000|2021-01-06 16:00:00|8075|8060|8082.5|8067.5|8093|8078|8071.6|8056.6|1171
1609952400000|2021-01-06 17:00:00|8082.7|8067.7|8082.9|8067.9|8085.9|8070.9|8073.7|8058.7|1223
1609956000000|2021-01-06 18:00:00|8082.5|8067.5|8079.9|8064.9|8089.2|8074.2|8064.7|8049.7|1159
1609959600000|2021-01-06 19:00:00|8080.4|8065.4|8029.2|8014.2|8080.4|8065.4|8026.9|8011.9|2321
1609984800000|2021-01-07 02:00:00|8030.5|8015.5|8052.3|8037.3|8061.5|8046.5|8002|7983.9|453
1609988400000|2021-01-07 03:00:00|8052.2|8037.2|8065.9|8050.9|8066.4|8051.4|8046.3|8031.3|54
1609992000000|2021-01-07 04:00:00|8065.4|8050.4|8067.4|8052.4|8068.6|8053.6|8063.5|8048.5|16
1609995600000|2021-01-07 05:00:00|8068.2|8053.2|8079.8|8064.8|8088.3|8073.3|8066.7|8051.7|98
1609999200000|2021-01-07 06:00:00|8081.1|8066.1|8097.1|8082.1|8097.1|8082.1|8076.9|8061.9|157
1610002800000|2021-01-07 07:00:00|8097.5|8082.5|8098.8|8083.8|8103.8|8088.8|8088.7|8073.7|50
1610006400000|2021-01-07 08:00:00|8099.2|8084.2|8080.4|8065.4|8099.2|8084.2|8071.9|8056.9|220
1610010000000|2021-01-07 09:00:00|8079.7|8064.7|8026.7|8011.7|8087.4|8067.4|8019.7|8004.7|371
1610013600000|2021-01-07 10:00:00|8025.4|8010.4|8023.1|8008.1|8048.7|8033.7|8019.8|8004.8|478
1610017200000|2021-01-07 11:00:00|8023.8|8008.8|8029.6|8014.6|8029.8|8014.8|8010.9|7995.9|267
1610020800000|2021-01-07 12:00:00|8028.8|8013.8|8046.7|8031.7|8057.8|8042.8|8026.3|8011.3|240
1610024400000|2021-01-07 13:00:00|8045.4|8030.4|8010.2|7995.2|8057.3|8042.3|8002.2|7987.2|899
1610028000000|2021-01-07 14:00:00|8011.6|7996.6|8052.4|8037.4|8053.8|8038.8|8011.6|7996.6|1579
1610031600000|2021-01-07 15:00:00|8052.6|8037.6|8062.6|8047.6|8074.5|8059.5|8043.3|8028.3|1836
1610035200000|2021-01-07 16:00:00|8063.1|8048.1|8043.5|8028.5|8065.5|8050.5|8039.8|8024.8|1013
1610038800000|2021-01-07 17:00:00|8044.5|8029.5|8032.7|8017.7|8050.7|8035.7|8020.2|8005.2|1013
1610042400000|2021-01-07 18:00:00|8032.9|8017.9|8008.9|7993.9|8039.2|8024.2|8003.1|7988.1|1123
1610046000000|2021-01-07 19:00:00|8008.1|7993.1|8010.6|7995.6|8026.3|8011.3|8005.1|7990.1|1094
1610071200000|2021-01-08 02:00:00|8014.9|7999.9|8013.5|7998.5|8014.9|7999.9|7996.3|7981.3|289
1610074800000|2021-01-08 03:00:00|8012.5|7997.5|8022.3|8007.3|8022.6|8007.6|8006|7991|87
1610078400000|2021-01-08 04:00:00|8021.9|8006.9|8025.1|8010.1|8025.1|8010.1|8018.1|8003.1|25
1610082000000|2021-01-08 05:00:00|8025.3|8010.3|8014|7999|8030.1|8015.1|8011.7|7996.7|122
1610085600000|2021-01-08 06:00:00|8021.5|7996.5|8029.9|8014.9|8029.9|8014.9|8011.5|7996.2|35
1610089200000|2021-01-08 07:00:00|8029.7|8014.7|8039.4|8024.4|8041.9|8026.9|8027.9|8012.9|70
1610092800000|2021-01-08 08:00:00|8041.7|8026.7|8049.1|8034.1|8049.1|8034.1|8033.1|8018.1|68
1610096400000|2021-01-08 09:00:00|8047.4|8032.4|8042.8|8027.8|8047.6|8032.6|8030.6|8015.6|119
1610100000000|2021-01-08 10:00:00|8043|8028|8036.3|8021.3|8044|8029|8033.3|8018.3|60
1610103600000|2021-01-08 11:00:00|8037.5|8022.5|8059.4|8044.4|8072.4|8057.4|8036.8|8021.8|437
1610107200000|2021-01-08 12:00:00|8059|8044|8040.4|8025.4|8062.5|8047.5|8039.6|8024.6|262
1610110800000|2021-01-08 13:00:00|8040.7|8025.7|8038.9|8023.9|8058.9|8043.9|8010.9|7995.9|853
1610114400000|2021-01-08 14:00:00|8039.1|8024.1|8003.6|7988.6|8057.9|8042.9|7991.3|7976.3|1676
1610118000000|2021-01-08 15:00:00|8002.9|7987.9|8020.8|8005.8|8028.6|8013.6|7991.4|7976.4|1290
1610121600000|2021-01-08 16:00:00|8021.3|8006.3|8012.5|7997.5|8030.2|8015.2|8010.7|7995.7|1041
1610125200000|2021-01-08 17:00:00|8012.9|7997.9|8005.4|7990.4|8019.7|8004.7|8003.5|7988.5|728
1610128800000|2021-01-08 18:00:00|8004.9|7989.9|8017.3|8002.3|8020.6|8005.6|7994.1|7979.1|765
1610132400000|2021-01-08 19:00:00|8017.1|8002.1|8020.6|8005.6|8031.1|8016.1|8003.3|7988.3|1082
1610330400000|2021-01-11 02:00:00|8037.9|8022.9|8055.8|8040.8|8060.5|8045.5|8037.9|8022.9|423
1610334000000|2021-01-11 03:00:00|8055.3|8040.3|8018.7|8003.7|8055.8|8040.8|8005.8|7990.8|235
1610337600000|2021-01-11 04:00:00|8018.9|8003.9|8014.9|7999.9|8023.1|8008.1|8013.4|7998.4|26
1610341200000|2021-01-11 05:00:00|8017.2|8002.2|7996.5|7981.5|8020.2|8005.2|7992.7|7977.7|495
1610344800000|2021-01-11 06:00:00|7996.3|7981.3|7955.9|7940.9|7996.3|7981.3|7954|7939|736
1610348400000|2021-01-11 07:00:00|7956.3|7941.3|7979.4|7964.4|7982.9|7967.9|7956.3|7941.3|210
1610352000000|2021-01-11 08:00:00|7979.9|7964.9|7970.9|7955.9|7992.6|7977.6|7967.6|7952.6|320
1610355600000|2021-01-11 09:00:00|7970.4|7955.4|7945.2|7930.2|7973.3|7958.3|7945.2|7930.2|503
1610359200000|2021-01-11 10:00:00|7941.9|7926.9|7959.8|7944.8|7959.8|7944.8|7936.6|7921.6|452
1610362800000|2021-01-11 11:00:00|7959.2|7944.2|7956.8|7941.8|7961.3|7946.3|7949.9|7934.9|207
1610366400000|2021-01-11 12:00:00|7955.9|7940.9|7975.5|7960.5|7978.2|7963.2|7950.8|7935.8|140
1610370000000|2021-01-11 13:00:00|7972.8|7957.8|7928.2|7913.2|7972.8|7957.8|7921.1|7906.1|1295
1610373600000|2021-01-11 14:00:00|7927.6|7912.6|7921.2|7906.2|7941.6|7926.6|7901.8|7886.8|2655
1610377200000|2021-01-11 15:00:00|7920.9|7905.9|7974.3|7959.3|7978.5|7963.5|7914.6|7899.6|1395
1610380800000|2021-01-11 16:00:00|7975.3|7960.3|8025.3|8010.3|8034.7|8019.7|7970.5|7955.5|1495
1610384400000|2021-01-11 17:00:00|8027.8|8012.8|8027.6|8012.6|8043.4|8028.4|8017.2|8002.2|759
1610388000000|2021-01-11 18:00:00|8028.2|8013.2|8037.6|8022.6|8050.8|8035.8|8011.2|7996.2|1034
1610391600000|2021-01-11 19:00:00|8038.6|8023.6|8079.1|8064.1|8085.3|8070.3|8038.6|8023.6|1980
1610416800000|2021-01-12 02:00:00|8079.8|8064.8|8072.6|8057.6|8083.9|8068.9|8066|8051|1059
1610420400000|2021-01-12 03:00:00|8073.1|8058.1|8069.9|8054.9|8077.9|8062.9|8066.9|8051.9|82
1610424000000|2021-01-12 04:00:00|8068.4|8053.4|8070.1|8055.1|8070.1|8055.1|8067.2|8052.2|57
1610427600000|2021-01-12 05:00:00|8069.3|8054.3|8077.4|8062.4|8077.9|8062.9|8065.8|8050.8|162
1610431200000|2021-01-12 06:00:00|8076.8|8061.8|8071.8|8056.8|8087.8|8072.8|8071.8|8056.8|278
1610434800000|2021-01-12 07:00:00|8072.2|8057.2|8071.4|8056.4|8087.8|8072.8|8066.4|8051.4|157
1610438400000|2021-01-12 08:00:00|8071.7|8056.7|8074.3|8059.3|8075.6|8060.6|8059.5|8044.5|254
1610442000000|2021-01-12 09:00:00|8073.8|8058.8|8086.7|8071.7|8091.4|8076.4|8070.3|8055.3|267
1610445600000|2021-01-12 10:00:00|8086.9|8071.9|8080.4|8065.4|8087.3|8072.3|8071.7|8056.7|159
1610449200000|2021-01-12 11:00:00|8079.8|8064.8|8074.4|8059.4|8091.2|8076.2|8071.6|8056.6|179
1610452800000|2021-01-12 12:00:00|8073.9|8058.9|8074.1|8059.1|8085.7|8070.7|8073.7|8058.7|209
1610456400000|2021-01-12 13:00:00|8070.1|8055.1|8040.2|8025.2|8082.8|8067.8|8036.4|8021.4|712
1610460000000|2021-01-12 14:00:00|8039.5|8024.5|8039.9|8024.9|8051.4|8036.4|8023|8008|1019
1610463600000|2021-01-12 15:00:00|8039.3|8024.3|8055.2|8040.2|8069.6|8054.6|8024.7|8009.7|1693
1610467200000|2021-01-12 16:00:00|8058.2|8043.2|8081.3|8066.3|8083.1|8068.1|8054.6|8039.6|2705
1610470800000|2021-01-12 17:00:00|8081.1|8066.1|8188.8|8173.8|8204.7|8189.7|8081.1|8066.1|4257
1610474400000|2021-01-12 18:00:00|8188.2|8173.2|8180.6|8165.6|8191|8176|8175.3|8160.3|1413
1610478000000|2021-01-12 19:00:00|8180.4|8165.4|8198.2|8183.2|8212.3|8197.3|8177.1|8162.1|2070
1610503200000|2021-01-13 02:00:00|8206.9|8191.9|8230|8215|8230|8215|8191.9|8167.7|482
1610506800000|2021-01-13 03:00:00|8230.3|8215.3|8237.7|8222.7|8243.8|8228.8|8227.7|8212.7|280
1610510400000|2021-01-13 04:00:00|8237.4|8222.4|8238.8|8223.8|8240.2|8225.2|8237.2|8222.2|69
1610514000000|2021-01-13 05:00:00|8239.3|8224.3|8238|8223|8245.8|8230.8|8233.9|8218.9|51
1610517600000|2021-01-13 06:00:00|8237.8|8222.8|8236.8|8221.8|8240.2|8225.2|8232.1|8217.1|106
1610521200000|2021-01-13 07:00:00|8236.6|8221.6|8240.1|8225.1|8240.1|8225.1|8231.1|8216.1|145
1610524800000|2021-01-13 08:00:00|8240.3|8225.3|8238.2|8223.2|8240.3|8225.3|8231|8216|147
1610528400000|2021-01-13 09:00:00|8239.2|8224.2|8232.9|8217.9|8239.7|8224.7|8231.4|8216.4|171
1610532000000|2021-01-13 10:00:00|8233.1|8218.1|8209.4|8194.4|8233.9|8218.9|8204.7|8189.7|357
1610535600000|2021-01-13 11:00:00|8209.2|8194.2|8213.8|8198.8|8217.9|8202.9|8205.3|8190.3|121
1610539200000|2021-01-13 12:00:00|8212.6|8197.6|8198.4|8183.4|8225.1|8210.1|8194.6|8179.6|241
1610542800000|2021-01-13 13:00:00|8198.9|8183.9|8181.7|8166.7|8201.6|8186.6|8173.4|8158.4|725
1610546400000|2021-01-13 14:00:00|8182.7|8167.7|8187.6|8172.6|8196.8|8181.8|8162.8|8147.8|1605
1610550000000|2021-01-13 15:00:00|8188.1|8173.1|8168.1|8153.1|8198.4|8183.4|8166.3|8151.3|1658
1610553600000|2021-01-13 16:00:00|8168.4|8153.4|8143.8|8128.8|8170.1|8155.1|8142.1|8127.1|1482
1610557200000|2021-01-13 17:00:00|8142.1|8127.1|8148.5|8133.5|8153.8|8138.8|8130.3|8115.3|1355
1610560800000|2021-01-13 18:00:00|8150|8135|8149.3|8134.3|8161.5|8146.5|8143.1|8128.1|1633
1610564400000|2021-01-13 19:00:00|8147.3|8132.3|8131.4|8116.4|8153.1|8138.1|8118.4|8103.4|2431
1610589600000|2021-01-14 02:00:00|8133.4|8118.4|8075.6|8060.6|8133.4|8118.4|8072.4|8057.4|403
1610593200000|2021-01-14 03:00:00|8076|8061|8085.8|8070.8|8087.6|8072.6|8073.6|8058.6|93
1610596800000|2021-01-14 04:00:00|8086.1|8071.1|8085.6|8070.6|8088.9|8073.9|8085.1|8070.1|19
1610600400000|2021-01-14 05:00:00|8085.7|8070.7|8084.2|8069.2|8099.2|8084.2|8083.9|8068.9|57
1610604000000|2021-01-14 06:00:00|8083.9|8068.9|8075.7|8060.7|8101.9|8082.2|8072.4|8057.4|222
1610607600000|2021-01-14 07:00:00|8075.5|8060.5|8090.6|8075.6|8090.6|8075.6|8070.7|8055.7|59
1610611200000|2021-01-14 08:00:00|8090.8|8075.8|8114.6|8099.6|8118.6|8103.6|8089.4|8074.4|100
1610614800000|2021-01-14 09:00:00|8113.8|8098.8|8124.9|8109.9|8125.2|8110.2|8111.2|8096.2|114
1610618400000|2021-01-14 10:00:00|8124.7|8109.7|8138.6|8123.6|8160.6|8145.6|8119.9|8104.9|399
1610622000000|2021-01-14 11:00:00|8139.1|8124.1|8115.4|8100.4|8142.4|8127.4|8103|8088|168
1610625600000|2021-01-14 12:00:00|8116.3|8101.3|8131|8116|8133|8118|8111.1|8096.1|162
1610629200000|2021-01-14 13:00:00|8130.7|8115.7|8121.8|8106.8|8143.9|8128.9|8098.3|8083.3|786
1610632800000|2021-01-14 14:00:00|8121.2|8106.2|8161|8146|8170.3|8155.3|8121.2|8106.2|1449
1610636400000|2021-01-14 15:00:00|8161.3|8146.3|8173.8|8158.8|8189.5|8174.5|8161.3|8146.3|1482
1610640000000|2021-01-14 16:00:00|8173.6|8158.6|8183.4|8168.4|8192|8177|8162.5|8147.5|900
1610643600000|2021-01-14 17:00:00|8183.2|8168.2|8183.1|8168.1|8186.4|8171.4|8161.6|8146.6|770
1610647200000|2021-01-14 18:00:00|8182.9|8167.9|8168.9|8153.9|8188.9|8173.9|8164.7|8149.7|835
1610650800000|2021-01-14 19:00:00|8169.1|8154.1|8160.1|8145.1|8176|8161|8146.7|8131.7|1338
1610676000000|2021-01-15 02:00:00|8155.4|8140.4|8136.1|8121.1|8186.6|8160.2|8130.3|8115.3|182
1610679600000|2021-01-15 03:00:00|8136.4|8121.4|8138.4|8123.4|8140.2|8125.2|8135.4|8120.4|44
1610683200000|2021-01-15 04:00:00|8137.9|8122.9|8139|8124|8139.2|8124.2|8136.7|8121.7|3
1610686800000|2021-01-15 05:00:00|8138.1|8123.1|8123.4|8108.4|8139.2|8124.2|8119.6|8104.6|77
1610690400000|2021-01-15 06:00:00|8123.2|8108.2|8111.2|8096.2|8125.5|8110.5|8110.2|8095.2|172
1610694000000|2021-01-15 07:00:00|8110.8|8095.8|8107.4|8092.4|8112.6|8097.6|8105.6|8090.6|114
1610697600000|2021-01-15 08:00:00|8107.9|8092.9|8135.3|8120.3|8139.6|8124.6|8107.9|8092.9|149
1610701200000|2021-01-15 09:00:00|8135.6|8120.6|8154.4|8139.4|8157.4|8142.4|8131.6|8116.6|187
1610704800000|2021-01-15 10:00:00|8154.6|8139.6|8159.5|8144.5|8165.4|8150.4|8145.6|8130.6|484
1610708400000|2021-01-15 11:00:00|8160.4|8145.4|8166|8151|8170.3|8155.3|8160.4|8145.4|108
1610712000000|2021-01-15 12:00:00|8166.7|8151.7|8174.1|8159.1|8177.6|8162.6|8158.3|8143.3|197
1610715600000|2021-01-15 13:00:00|8174.4|8159.4|8133|8118|8179.4|8164.4|8119.7|8104.7|668
1610719200000|2021-01-15 14:00:00|8130.9|8115.9|8158.1|8143.1|8168.8|8153.8|8120.8|8105.8|1139
1610722800000|2021-01-15 15:00:00|8157.9|8142.9|8131.6|8116.6|8167.1|8152.1|8110.6|8095.6|1801
1610726400000|2021-01-15 16:00:00|8132.1|8117.1|8146.4|8131.4|8166.2|8151.2|8113.9|8098.9|1233
1610730000000|2021-01-15 17:00:00|8145.6|8130.6|8150.9|8135.9|8156.2|8141.2|8141.9|8126.9|784
1610733600000|2021-01-15 18:00:00|8150.3|8135.3|8135.7|8120.7|8151.4|8136.4|8134.4|8119.4|959
1610737200000|2021-01-15 19:00:00|8135.4|8120.4|8119.5|8104.5|8137.4|8122.4|8111.9|8096.9|1271
1611021600000|2021-01-19 02:00:00|8155.2|8140.2|8162.7|8147.7|8177|8162|8142.4|8127.4|367
1611025200000|2021-01-19 03:00:00|8162.2|8147.2|8203|8188|8207|8192|8161.4|8146.4|270
1611028800000|2021-01-19 04:00:00|8203.3|8188.3|8199.1|8184.1|8204.3|8189.3|8198.8|8183.8|26
1611032400000|2021-01-19 05:00:00|8199.6|8184.6|8152.3|8137.3|8201.1|8186.1|8151.8|8136.8|123
1611036000000|2021-01-19 06:00:00|8151.9|8136.9|8174.7|8159.7|8189.1|8174.1|8151.3|8136.3|145
1611039600000|2021-01-19 07:00:00|8175.2|8160.2|8177.4|8162.4|8182.7|8167.7|8167.4|8152.4|76
1611043200000|2021-01-19 08:00:00|8183.5|8168.5|8176.7|8161.7|8192.8|8177.8|8169.5|8154.5|267
1611046800000|2021-01-19 09:00:00|8177.8|8162.8|8182|8167|8191.2|8176.2|8173|8158|85
1611050400000|2021-01-19 10:00:00|8182.3|8167.3|8194.3|8179.3|8197.3|8182.3|8169|8154|162
1611054000000|2021-01-19 11:00:00|8195.3|8180.3|8193.4|8178.4|8202.1|8187.1|8187.9|8172.9|279
1611057600000|2021-01-19 12:00:00|8193.7|8178.7|8210.4|8195.4|8215.7|8200.7|8186.9|8171.9|210
1611061200000|2021-01-19 13:00:00|8209.4|8194.4|8205.2|8190.2|8225.5|8210.5|8202.2|8187.2|952
1611064800000|2021-01-19 14:00:00|8204.7|8189.7|8196.9|8181.9|8232.7|8217.7|8196.4|8181.4|1702
1611068400000|2021-01-19 15:00:00|8196.6|8181.6|8199.3|8184.3|8200.3|8185.3|8155.9|8140.9|1630
1611072000000|2021-01-19 16:00:00|8199|8184|8189.3|8174.3|8213|8198|8174.8|8159.8|1040
1611075600000|2021-01-19 17:00:00|8188.8|8173.8|8183.6|8168.6|8191.8|8176.8|8169.3|8154.3|1092
1611079200000|2021-01-19 18:00:00|8184|8169|8164.4|8149.4|8185.6|8170.6|8156.6|8141.6|1006
1611082800000|2021-01-19 19:00:00|8164.6|8149.6|8155.5|8140.5|8174|8159|8144.8|8129.8|1583
1611108000000|2021-01-20 02:00:00|8131.1|8116.1|8146.8|8131.8|8155.8|8140.8|8123.8|8108.8|282
1611111600000|2021-01-20 03:00:00|8147.1|8132.1|8135.4|8120.4|8147.3|8132.3|8130.1|8115.1|151
1611115200000|2021-01-20 04:00:00|8134.6|8119.6|8134.2|8119.2|8136.7|8121.7|8132.9|8117.9|9
1611118800000|2021-01-20 05:00:00|8133.9|8118.9|8137|8122|8137.7|8122.7|8127.4|8112.4|134
1611122400000|2021-01-20 06:00:00|8136.2|8121.2|8140.2|8125.2|8141.2|8126.2|8129.5|8114.5|15
1611126000000|2021-01-20 07:00:00|8140.5|8125.5|8150.5|8135.5|8151|8136|8137|8122|115
1611129600000|2021-01-20 08:00:00|8150|8135|8139.3|8124.3|8150.6|8135.6|8126.5|8111.5|620
1611133200000|2021-01-20 09:00:00|8138.2|8123.2|8132.8|8117.8|8139.5|8124.5|8127.8|8112.8|446
1611136800000|2021-01-20 10:00:00|8132.3|8117.3|8151.1|8136.1|8153.1|8138.1|8127.8|8112.8|494
1611140400000|2021-01-20 11:00:00|8150.6|8135.6|8146.2|8131.2|8153.1|8138.1|8145.6|8130.6|303
1611144000000|2021-01-20 12:00:00|8146.4|8131.4|8141.2|8126.2|8152.7|8137.7|8138|8123|397
1611147600000|2021-01-20 13:00:00|8140.7|8125.7|8119.5|8104.5|8140.7|8125.7|8113|8098|998
1611151200000|2021-01-20 14:00:00|8119|8104|8180.9|8165.9|8189.8|8174.8|8117|8102|1521
1611154800000|2021-01-20 15:00:00|8181.1|8166.1|8214.7|8199.7|8223|8208|8178.7|8163.7|1860
1611158400000|2021-01-20 16:00:00|8214.2|8199.2|8169.3|8154.3|8218.7|8203.7|8159.5|8144.5|1834
1611162000000|2021-01-20 17:00:00|8168.8|8153.8|8192|8177|8202.5|8187.5|8162|8147|1059
1611165600000|2021-01-20 18:00:00|8193|8178|8200.6|8185.6|8207.3|8192.3|8192.8|8177.8|698
1611169200000|2021-01-20 19:00:00|8200.8|8185.8|8206.1|8191.1|8214.8|8199.8|8194.6|8179.6|1552
1611194400000|2021-01-21 02:00:00|8203.3|8188.3|8249.6|8234.6|8255.1|8240.1|8198.6|8183.6|381
1611198000000|2021-01-21 03:00:00|8251.1|8236.1|8294.9|8279.9|8295.4|8280.4|8248.9|8233.9|409
1611201600000|2021-01-21 04:00:00|8293.9|8278.9|8294.7|8279.7|8296.2|8281.2|8290.7|8275.7|175
1611205200000|2021-01-21 05:00:00|8294.5|8279.5|8290.8|8275.8|8294.5|8279.5|8268|8253|150
1611208800000|2021-01-21 06:00:00|8290|8275|8280.6|8265.6|8294.5|8279.5|8274.3|8259.3|122
1611212400000|2021-01-21 07:00:00|8280.8|8265.8|8270.6|8255.6|8280.8|8265.8|8268.1|8253.1|87
1611216000000|2021-01-21 08:00:00|8271.4|8256.4|8278.7|8263.7|8285.6|8270.6|8269.4|8254.4|183
1611219600000|2021-01-21 09:00:00|8278.2|8263.2|8293.2|8278.2|8294.5|8279.5|8278.2|8263.2|326
1611223200000|2021-01-21 10:00:00|8294.4|8279.4|8320|8305|8331.2|8316.2|8294.4|8279.4|370
1611226800000|2021-01-21 11:00:00|8323.8|8308.8|8341.5|8326.5|8341.5|8326.5|8310.8|8295.8|180
1611230400000|2021-01-21 12:00:00|8341.3|8326.3|8339.3|8324.3|8356.1|8341.1|8329.6|8314.6|609
1611234000000|2021-01-21 13:00:00|8339.1|8324.1|8328.4|8313.4|8350.8|8335.8|8324.6|8309.6|1081
1611237600000|2021-01-21 14:00:00|8326.4|8311.4|8303.4|8288.4|8332.1|8317.1|8289.9|8274.9|1617
1611241200000|2021-01-21 15:00:00|8303.1|8288.1|8282.9|8267.9|8332.9|8317.9|8282.7|8267.7|1691
1611244800000|2021-01-21 16:00:00|8283.2|8268.2|8295.2|8280.2|8300.5|8285.5|8272.4|8257.4|1738
1611248400000|2021-01-21 17:00:00|8294.7|8279.7|8307|8292|8312.3|8297.3|8283.5|8268.5|683
1611252000000|2021-01-21 18:00:00|8307.8|8292.8|8320.3|8305.3|8323.8|8308.8|8299|8284|854
1611255600000|2021-01-21 19:00:00|8319.8|8304.8|8304.5|8289.5|8321.1|8306.1|8294|8279|1937
1611280800000|2021-01-22 02:00:00|8302.6|8287.6|8282.6|8267.6|8303.3|8288.3|8281.8|8266.8|245
1611284400000|2021-01-22 03:00:00|8283.6|8268.6|8306.4|8291.4|8309.4|8294.4|8276.9|8261.9|168
1611288000000|2021-01-22 04:00:00|8305.9|8290.9|8304.7|8289.7|8306.2|8291.2|8298.9|8283.9|30
1611291600000|2021-01-22 05:00:00|8305.7|8290.7|8298.5|8283.5|8307.2|8292.2|8298.2|8280.7|27
1611295200000|2021-01-22 06:00:00|8297.5|8282.5|8289.3|8274.3|8301.5|8286.5|8279.3|8264.3|254
1611298800000|2021-01-22 07:00:00|8287.8|8272.8|8284.3|8269.3|8290.3|8275.3|8280.3|8265.3|99
1611302400000|2021-01-22 08:00:00|8282.3|8267.3|8279.6|8264.6|8284.8|8269.8|8259.8|8244.8|358
1611306000000|2021-01-22 09:00:00|8280.1|8265.1|8267.9|8252.9|8295.2|8280.2|8260.4|8245.4|1256
1611309600000|2021-01-22 10:00:00|8268.2|8253.2|8266.5|8251.5|8275.7|8260.7|8259.2|8244.2|419
1611313200000|2021-01-22 11:00:00|8266|8251|8240.5|8225.5|8268|8253|8234.2|8219.2|646
1611316800000|2021-01-22 12:00:00|8241|8226|8254.5|8239.5|8256|8241|8237.3|8222.3|381
1611320400000|2021-01-22 13:00:00|8254.3|8239.3|8228.8|8213.8|8254.3|8239.3|8218.6|8203.6|1618
1611324000000|2021-01-22 14:00:00|8228.3|8213.3|8230.4|8215.4|8248.1|8233.1|8215.4|8200.4|2704
1611327600000|2021-01-22 15:00:00|8231.1|8216.1|8245.2|8230.2|8249.9|8234.9|8224.7|8209.7|2191
1611331200000|2021-01-22 16:00:00|8243.7|8228.7|8250|8235|8263.5|8248.5|8232.7|8217.7|1051
1611334800000|2021-01-22 17:00:00|8249.3|8234.3|8221.1|8206.1|8253|8238|8215.1|8200.1|2071
1611338400000|2021-01-22 18:00:00|8220.8|8205.8|8214.6|8199.6|8238.3|8223.3|8214.3|8199.3|769
1611342000000|2021-01-22 19:00:00|8214.1|8199.1|8219.1|8204.1|8237.4|8222.4|8213.4|8198.4|1731
1611540000000|2021-01-25 02:00:00|8220.1|8205.1|8258.5|8243.5|8287.8|8272.8|8215.1|8200.1|563
1611543600000|2021-01-25 03:00:00|8258|8243|8247.1|8232.1|8262.8|8247.8|8241.3|8216.9|48
1611547200000|2021-01-25 04:00:00|8248|8233|8255.1|8240.1|8257.4|8240.3|8248|8232.4|22
1611550800000|2021-01-25 05:00:00|8255.4|8240.4|8259.2|8244.2|8262.7|8247.7|8254.1|8239.1|57
1611554400000|2021-01-25 06:00:00|8260|8245|8262|8247|8266.5|8251.5|8257.5|8242.5|40
1611558000000|2021-01-25 07:00:00|8262.5|8247.5|8269.5|8254.5|8270|8255|8257.5|8242.5|86
1611561600000|2021-01-25 08:00:00|8269|8254|8291.9|8276.9|8295.6|8280.6|8264.3|8249.3|245
1611565200000|2021-01-25 09:00:00|8291.4|8276.4|8295.6|8280.6|8301.4|8286.4|8282.4|8267.4|384
1611568800000|2021-01-25 10:00:00|8294.6|8279.6|8293.9|8278.9|8308.8|8293.8|8278.6|8263.6|301
1611572400000|2021-01-25 11:00:00|8293.6|8278.6|8280.4|8265.4|8293.6|8278.6|8279.4|8264.4|216
1611576000000|2021-01-25 12:00:00|8281.1|8266.1|8277.7|8262.7|8285.4|8270.4|8270.2|8255.2|171
1611579600000|2021-01-25 13:00:00|8276.7|8261.7|8269.1|8254.1|8289.2|8274.2|8245.6|8230.6|952
1611583200000|2021-01-25 14:00:00|8268.8|8253.8|8288.8|8273.8|8298.6|8283.6|8266.1|8251.1|1210
1611586800000|2021-01-25 15:00:00|8289.8|8274.8|8265|8250|8303.8|8288.8|8261.3|8246.3|1420
1611590400000|2021-01-25 16:00:00|8264.7|8249.7|8278.7|8263.7|8282.2|8267.2|8245.9|8230.9|1954
1611594000000|2021-01-25 17:00:00|8278.4|8263.4|8259.9|8244.9|8288.2|8273.2|8259.9|8244.9|914
1611597600000|2021-01-25 18:00:00|8259.3|8244.3|8278.6|8263.6|8287.5|8272.5|8255.6|8240.6|828
1611601200000|2021-01-25 19:00:00|8278.8|8263.8|8289.8|8274.8|8296|8281|8266.1|8251.1|1461
1611626400000|2021-01-26 02:00:00|8282.9|8267.9|8273.3|8258.3|8291.6|8276.6|8271.8|8256.8|229
1611630000000|2021-01-26 03:00:00|8273.6|8258.6|8252.5|8237.5|8273.8|8258.8|8247.7|8232.7|216
1611633600000|2021-01-26 04:00:00|8253|8238|8250.8|8235.8|8253|8238|8244|8229|89
1611637200000|2021-01-26 05:00:00|8251|8236|8251.6|8236.6|8258.7|8243.7|8245|8230|205
1611640800000|2021-01-26 06:00:00|8252.1|8237.1|8184.6|8169.6|8252.6|8237.6|8178.2|8163.2|777
1611644400000|2021-01-26 07:00:00|8184.9|8169.9|8184|8169|8194.4|8179.4|8175.4|8160.4|432
1611648000000|2021-01-26 08:00:00|8184.5|8169.5|8218.4|8203.4|8233.9|8218.9|8184.5|8169.5|545
1611651600000|2021-01-26 09:00:00|8226.7|8211.7|8215|8200|8230.2|8215.2|8211.3|8196.3|500
1611655200000|2021-01-26 10:00:00|8213.8|8198.8|8202.8|8187.8|8213.8|8198.8|8194.3|8179.3|473
1611658800000|2021-01-26 11:00:00|8203.3|8188.3|8222.9|8207.9|8225.4|8210.4|8192.8|8177.8|176
1611662400000|2021-01-26 12:00:00|8222.7|8207.7|8244.5|8229.5|8252.5|8237.5|8222.4|8207.4|344
1611666000000|2021-01-26 13:00:00|8240.7|8225.7|8238.8|8223.8|8240.7|8225.7|8202.6|8187.6|1184
1611669600000|2021-01-26 14:00:00|8239.5|8224.5|8248.1|8233.1|8262.5|8247.5|8224.6|8209.6|1590
1611673200000|2021-01-26 15:00:00|8247.9|8232.9|8240.1|8225.1|8263.3|8248.3|8240.1|8225.1|1789
1611676800000|2021-01-26 16:00:00|8240.4|8225.4|8233.7|8218.7|8248.7|8233.7|8229.2|8214.2|1441
1611680400000|2021-01-26 17:00:00|8237.5|8222.5|8229.6|8214.6|8240|8225|8226.5|8211.5|955
1611684000000|2021-01-26 18:00:00|8229.4|8214.4|8255.3|8240.3|8260.1|8245.1|8220.5|8205.5|1294
1611687600000|2021-01-26 19:00:00|8255.6|8240.6|8241.4|8226.4|8262.4|8247.4|8230.5|8215.5|1001
1611712800000|2021-01-27 02:00:00|8243|8228|8239.1|8224.1|8255.8|8236.3|8223.8|8208.8|98
1611716400000|2021-01-27 03:00:00|8236.8|8221.8|8243.1|8228.1|8243.4|8228.4|8236.3|8221.3|2
1611720000000|2021-01-27 04:00:00|8243.4|8228.4|8249.9|8234.9|8260.6|8245.6|8243.2|8228.2|34
1611723600000|2021-01-27 05:00:00|8250.1|8235.1|8287.2|8272.2|8288.4|8273.4|8246.2|8231.2|134
1611727200000|2021-01-27 06:00:00|8287.5|8272.5|8304.9|8289.9|8307.9|8292.9|8277.4|8262.4|180
1611730800000|2021-01-27 07:00:00|8304.6|8289.6|8287.9|8272.9|8305.3|8290.3|8286.5|8271.5|43
1611734400000|2021-01-27 08:00:00|8287.7|8272.7|8287.5|8272.5|8297.2|8282.2|8286.9|8271.9|32
1611738000000|2021-01-27 09:00:00|8289.7|8274.7|8296.1|8281.1|8305.2|8290.2|8288.8|8273.8|99
1611741600000|2021-01-27 10:00:00|8295.8|8280.8|8288.3|8273.3|8295.8|8280.8|8283.6|8268.6|264
1611745200000|2021-01-27 11:00:00|8287.8|8272.8|8284.4|8269.4|8287.8|8272.8|8268.7|8253.7|371
1611748800000|2021-01-27 12:00:00|8283.9|8268.9|8273.3|8258.3|8290.5|8275.5|8268.3|8253.3|573
1611752400000|2021-01-27 13:00:00|8272.8|8257.8|8233.6|8218.6|8272.8|8257.8|8221.4|8206.4|1182
1611756000000|2021-01-27 14:00:00|8233.4|8218.4|8168.9|8153.9|8242.3|8227.3|8139.4|8124.4|3011
1611759600000|2021-01-27 15:00:00|8169.1|8154.1|8191|8176|8202.6|8187.6|8169.1|8154.1|1896
1611763200000|2021-01-27 16:00:00|8191.5|8176.5|8168.6|8153.6|8191.5|8176.5|8163.9|8148.9|1068
1611766800000|2021-01-27 17:00:00|8169.6|8154.6|8178.7|8163.7|8189.7|8174.7|8162.6|8147.6|1362
1611770400000|2021-01-27 18:00:00|8178.3|8163.3|8155.4|8140.4|8185.8|8170.8|8150|8135|1829
1611774000000|2021-01-27 19:00:00|8155.6|8140.6|8151.5|8136.5|8169.5|8154.5|8149.5|8134.5|1136
1611799200000|2021-01-28 02:00:00|8157.3|8142.3|8096.6|8081.6|8164.1|8149.1|8096.6|8081.6|820
1611802800000|2021-01-28 03:00:00|8096.1|8081.1|8103.6|8088.6|8107.3|8092.3|8090.9|8075.9|423
1611806400000|2021-01-28 04:00:00|8103.8|8088.8|8094.2|8079.2|8105.8|8090.8|8094.2|8079.2|62
1611810000000|2021-01-28 05:00:00|8094.4|8079.4|8093.7|8078.7|8103.5|8088.5|8093.6|8078.6|38
1611813600000|2021-01-28 06:00:00|8093.5|8078.5|8089.5|8074.5|8094|8079|8087.1|8072.1|317
1611817200000|2021-01-28 07:00:00|8089|8074|8092.3|8077.3|8095.5|8080.5|8086.5|8071.5|156
1611820800000|2021-01-28 08:00:00|8092.1|8077.1|8089|8074|8096.4|8081.4|8076.2|8061.2|360
1611824400000|2021-01-28 09:00:00|8086.7|8071.7|8068.2|8053.2|8088|8073|8060.2|8045.2|654
1611828000000|2021-01-28 10:00:00|8068.5|8053.5|8079.8|8064.8|8083.2|8068.2|8066.5|8051.5|229
1611831600000|2021-01-28 11:00:00|8078.9|8063.9|8075.5|8060.5|8082.9|8067.9|8067.1|8052.1|423
1611835200000|2021-01-28 12:00:00|8075.7|8060.7|8081|8066|8098.8|8083.8|8071|8056|688
1611838800000|2021-01-28 13:00:00|8080.8|8065.8|8174.8|8159.8|8180|8165|8080.5|8065.5|1542
1611842400000|2021-01-28 14:00:00|8174.3|8159.3|8142.3|8127.3|8208.6|8193.6|8141.8|8126.8|1693
1611846000000|2021-01-28 15:00:00|8142.6|8127.6|8078.9|8063.9|8169.2|8154.2|8070.7|8055.7|2241
1611849600000|2021-01-28 16:00:00|8078.4|8063.4|8079.8|8064.8|8101.4|8086.4|8071.5|8056.5|1511
1611853200000|2021-01-28 17:00:00|8078.8|8063.8|8097|8082|8114.6|8099.6|8077.8|8062.8|929
1611856800000|2021-01-28 18:00:00|8096.4|8081.4|8085|8070|8102.4|8087.4|8075.5|8060.5|544
1611860400000|2021-01-28 19:00:00|8083.6|8068.6|8070|8055|8085.8|8070.8|8061.6|8046.6|1858
1611885600000|2021-01-29 02:00:00|8073.3|8058.3|8072.7|8057.7|8088.5|8072.5|8071.7|8056.7|185
1611889200000|2021-01-29 03:00:00|8072.3|8057.3|8080|8065|8080.5|8065.5|8071.2|8056.2|54
1611892800000|2021-01-29 04:00:00|8080.2|8065.2|8084.8|8069.8|8084.8|8069.8|8079.7|8064.7|5
1611896400000|2021-01-29 05:00:00|8084.6|8069.6|8074.3|8059.3|8088.8|8073.8|8073.1|8058.1|45
1611900000000|2021-01-29 06:00:00|8072.3|8057.3|8064.5|8049.5|8077|8062|8064.5|8049.5|149
1611903600000|2021-01-29 07:00:00|8064.7|8049.7|8063.2|8048.2|8068|8053|8059|8044|91
1611907200000|2021-01-29 08:00:00|8063|8048|8072.3|8057.3|8074.1|8059.1|8052.3|8037.3|274
1611910800000|2021-01-29 09:00:00|8072.8|8057.8|8105.7|8090.7|8111.6|8096.6|8071.8|8056.8|344
1611914400000|2021-01-29 10:00:00|8107.2|8092.2|8100.8|8085.8|8107.2|8092.2|8085.8|8070.8|132
1611918000000|2021-01-29 11:00:00|8098.6|8083.6|8110.4|8095.4|8128|8113|8082.6|8067.6|200
1611921600000|2021-01-29 12:00:00|8110.1|8095.1|8117|8102|8122.7|8106.6|8090.8|8075.8|250
1611925200000|2021-01-29 13:00:00|8117.2|8102.2|8121.8|8106.8|8149.6|8134.6|8082.1|8067.1|515
1611928800000|2021-01-29 14:00:00|8121.2|8106.2|8103.5|8088.5|8136.3|8121.3|8091.9|8076.9|1167
1611932400000|2021-01-29 15:00:00|8104.5|8089.5|8124|8109|8127.3|8112.3|8062.8|8047.8|1486
1611936000000|2021-01-29 16:00:00|8124.3|8109.3|8129.2|8114.2|8135.1|8120.1|8095.9|8080.9|1033
1611939600000|2021-01-29 17:00:00|8128.7|8113.7|8108.3|8093.3|8157.4|8142.4|8108.3|8093.3|1582
1611943200000|2021-01-29 18:00:00|8111.5|8096.5|8147.3|8132.3|8150.3|8135.3|8106.3|8091.3|1318
1611946800000|2021-01-29 19:00:00|8147|8132|8138.7|8123.7|8150.6|8135.6|8120.6|8105.6|2100
1612144800000|2021-02-01 02:00:00|8150.4|8135.4|8206.1|8191.1|8215.6|8200.6|8128.4|8113.4|481
1612148400000|2021-02-01 03:00:00|8207.6|8192.6|8224.2|8209.2|8228|8213|8207.1|8192.1|137
1612152000000|2021-02-01 04:00:00|8223.9|8208.9|8223.5|8208.5|8226.7|8211.7|8219.5|8204.5|38
1612155600000|2021-02-01 05:00:00|8222.5|8207.5|8235.6|8220.6|8235.9|8220.9|8221.9|8206.9|103
1612159200000|2021-02-01 06:00:00|8235.9|8220.9|8236|8221|8240.8|8225.8|8226.5|8210.5|116
1612162800000|2021-02-01 07:00:00|8237.5|8222.5|8233.6|8218.6|8237.5|8222.5|8223.6|8208.6|85
1612166400000|2021-02-01 08:00:00|8233.8|8218.8|8226.4|8211.4|8233.8|8218.8|8219.5|8204.5|130
1612170000000|2021-02-01 09:00:00|8224.5|8209.5|8212.8|8197.8|8229.7|8214.7|8208.8|8193.8|337
1612173600000|2021-02-01 10:00:00|8212.6|8197.6|8194.7|8179.7|8212.6|8197.6|8188.6|8173.6|206
1612177200000|2021-02-01 11:00:00|8195.1|8180.1|8210.6|8195.6|8215.1|8200.1|8192.2|8177.2|102
1612180800000|2021-02-01 12:00:00|8208.1|8193.1|8203.9|8188.9|8219.8|8204.8|8199.4|8184.4|136
1612184400000|2021-02-01 13:00:00|8203.7|8188.7|8176.5|8161.5|8220.9|8205.9|8174.7|8159.7|1168
1612188000000|2021-02-01 14:00:00|8175.5|8160.5|8182.1|8167.1|8198.3|8183.3|8166.6|8151.6|1505
1612191600000|2021-02-01 15:00:00|8181.8|8166.8|8127.8|8112.8|8199.4|8184.4|8121.5|8106.5|2564
1612195200000|2021-02-01 16:00:00|8127.2|8112.2|8130.2|8115.2|8161.3|8146.3|8118.5|8103.5|1770
1612198800000|2021-02-01 17:00:00|8130|8115|8122.5|8107.5|8136.4|8121.4|8102.8|8087.8|1920
1612202400000|2021-02-01 18:00:00|8120.7|8105.7|8137.1|8122.1|8152|8137|8120.5|8105.5|1340
1612206000000|2021-02-01 19:00:00|8136.7|8121.7|8084.8|8069.8|8139.9|8124.9|8074.4|8059.4|2671
1612231200000|2021-02-02 02:00:00|8110.5|8095.5|8120.1|8105.1|8132.7|8114.4|8108.5|8092.7|185
1612234800000|2021-02-02 03:00:00|8119.8|8104.8|8125|8110|8126.8|8111.8|8114.2|8099.2|37
1612238400000|2021-02-02 04:00:00|8125.6|8110.6|8113|8098|8126.6|8111.2|8112.7|8097.7|16
1612242000000|2021-02-02 05:00:00|8113.3|8098.3|8117.6|8102.6|8119.4|8104.4|8112|8097|39
1612245600000|2021-02-02 06:00:00|8117.4|8102.4|8095.1|8080.1|8119.3|8104.3|8091.5|8076.5|570
1612249200000|2021-02-02 07:00:00|8095.7|8080.7|8098.1|8083.1|8110.5|8095.5|8094|8079|225
1612252800000|2021-02-02 08:00:00|8097.1|8082.1|8109.7|8094.7|8126|8102.6|8094.1|8079.1|344
1612256400000|2021-02-02 09:00:00|8110.9|8095.9|8111.6|8096.6|8118.9|8103.9|8105.2|8090.2|379
1612260000000|2021-02-02 10:00:00|8110.4|8095.4|8108.7|8093.7|8114.4|8099.4|8106|8091|183
1612263600000|2021-02-02 11:00:00|8108.5|8093.5|8103.3|8088.3|8121.2|8106.2|8103.2|8088.2|118
1612267200000|2021-02-02 12:00:00|8104.5|8089.5|8077.6|8062.6|8128.4|8113.4|8072.5|8057.5|477
1612270800000|2021-02-02 13:00:00|8080.3|8065.3|8106.5|8091.5|8120.4|8105.4|8066.3|8051.3|1224
1612274400000|2021-02-02 14:00:00|8106|8091|8123.1|8108.1|8137.2|8122.2|8099.2|8084.2|1111
1612278000000|2021-02-02 15:00:00|8123.7|8108.7|8144.4|8129.4|8185.7|8170.7|8122.6|8107.6|2445
1612281600000|2021-02-02 16:00:00|8145.6|8130.6|8143.6|8128.6|8161.4|8146.4|8126.8|8111.8|2039
1612285200000|2021-02-02 17:00:00|8145.3|8130.3|8144.6|8129.6|8159.2|8144.2|8139.1|8124.1|1373
1612288800000|2021-02-02 18:00:00|8145|8130|8148.1|8133.1|8159.5|8144.5|8133.1|8118.1|1656
1612292400000|2021-02-02 19:00:00|8145.3|8130.3|8162.5|8147.5|8167.5|8152.5|8144.4|8129.4|1739
1612317600000|2021-02-03 02:00:00|8161|8146|8144.6|8129.6|8161|8146|8139.1|8124.1|137
1612321200000|2021-02-03 03:00:00|8144.9|8129.9|8140.2|8125.2|8145.4|8130.4|8139.5|8124.5|172
1612324800000|2021-02-03 04:00:00|8140.4|8125.4|8141.6|8126.6|8142.5|8127.5|8140|8125|5
1612328400000|2021-02-03 05:00:00|8141.7|8126.7|8140.3|8125.3|8145.9|8130.9|8138.3|8123.3|107
1612332000000|2021-02-03 06:00:00|8141|8126|8142.7|8127.7|8142.9|8127.9|8140.8|8125.8|3
1612335600000|2021-02-03 07:00:00|8142.2|8127.2|8164.1|8149.1|8167.2|8152.2|8141.7|8126.7|130
1612339200000|2021-02-03 08:00:00|8163.9|8148.9|8158.6|8143.6|8178.9|8163.9|8157.9|8142.9|158
1612342800000|2021-02-03 09:00:00|8159.1|8144.1|8176.9|8161.9|8177.9|8162.9|8148.1|8133.1|131
1612346400000|2021-02-03 10:00:00|8177.6|8162.6|8187.6|8172.6|8191.9|8176.9|8177.6|8162.6|283
1612350000000|2021-02-03 11:00:00|8187.4|8172.4|8177.8|8162.8|8188.3|8173.3|8167.2|8152.2|524
1612353600000|2021-02-03 12:00:00|8177.6|8162.6|8170.7|8155.7|8179.2|8164.2|8166.9|8151.9|376
1612357200000|2021-02-03 13:00:00|8169.7|8154.7|8193.7|8178.7|8195.7|8180.7|8151|8136|642
1612360800000|2021-02-03 14:00:00|8191.9|8176.9|8179.9|8164.9|8205|8190|8170.6|8155.6|1564
1612364400000|2021-02-03 15:00:00|8180.2|8165.2|8184.3|8169.3|8191.8|8176.8|8149.7|8134.7|1354
1612368000000|2021-02-03 16:00:00|8185.6|8170.6|8188|8173|8203.9|8188.9|8176|8161|1408
1612371600000|2021-02-03 17:00:00|8188.8|8173.8|8179.7|8164.7|8192.9|8177.9|8167.4|8152.4|1245
1612375200000|2021-02-03 18:00:00|8181.5|8166.5|8186.1|8171.1|8187.5|8172.5|8169.2|8154.2|1224
1612378800000|2021-02-03 19:00:00|8185.8|8170.8|8189.7|8174.7|8198.2|8183.2|8183.5|8168.5|1681
1612404000000|2021-02-04 02:00:00|8184.1|8169.1|8233.5|8218.5|8234.4|8219.4|8183.9|8168.9|575
1612407600000|2021-02-04 03:00:00|8233.9|8218.9|8237.3|8222.3|8242.6|8227.6|8219.8|8204.8|573
1612411200000|2021-02-04 04:00:00|8238.5|8223.5|8244.7|8229.7|8245.7|8230.7|8234.5|8219.5|121
1612414800000|2021-02-04 05:00:00|8243.7|8228.7|8248.6|8233.6|8261.6|8246.6|8242.5|8217.7|250
1612418400000|2021-02-04 06:00:00|8248.3|8233.3|8281.9|8266.9|8301.3|8285.2|8247.1|8232.1|410
1612422000000|2021-02-04 07:00:00|8282.2|8267.2|8282.6|8267.6|8293|8278|8274.1|8254.3|110
1612425600000|2021-02-04 08:00:00|8282.9|8267.9|8270.7|8255.7|8282.9|8267.9|8263.6|8248.6|195
1612429200000|2021-02-04 09:00:00|8271.7|8256.7|8288.5|8273.5|8295.3|8280.3|8267.3|8252.3|330
1612432800000|2021-02-04 10:00:00|8289.5|8274.5|8296.6|8281.6|8296.6|8281.6|8282.9|8267.9|300
1612436400000|2021-02-04 11:00:00|8294.9|8279.9|8283.7|8268.7|8298.5|8283.5|8282.9|8267.9|249
1612440000000|2021-02-04 12:00:00|8283.2|8268.2|8277|8262|8289.1|8274.1|8270.4|8255.4|202
1612443600000|2021-02-04 13:00:00|8277.9|8262.9|8297.1|8282.1|8298.8|8283.8|8272.4|8257.4|776
1612447200000|2021-02-04 14:00:00|8297.3|8282.3|8316.5|8301.5|8317.3|8302.3|8277|8262|2310
1612450800000|2021-02-04 15:00:00|8316.8|8301.8|8364.4|8349.4|8365.1|8350.1|8307|8292|4481
1612454400000|2021-02-04 16:00:00|8364.1|8349.1|8416.8|8401.8|8426.3|8411.3|8362.5|8347.5|3729
1612458000000|2021-02-04 17:00:00|8417|8402|8460.7|8445.7|8466.8|8451.8|8392.9|8377.9|2992
1612461600000|2021-02-04 18:00:00|8461.3|8446.3|8535.7|8520.7|8551.2|8536.2|8424.9|8409.9|2735
1612465200000|2021-02-04 19:00:00|8537.1|8522.1|8505.8|8490.8|8554.5|8539.5|8496.3|8481.3|4284
1612490400000|2021-02-05 02:00:00|8501.3|8486.3|8529.6|8514.6|8537|8522|8501.3|8486.3|794
1612494000000|2021-02-05 03:00:00|8532.8|8517.8|8524.7|8509.7|8539.3|8524.3|8518.7|8503.7|97
1612497600000|2021-02-05 04:00:00|8525.7|8510.7|8519.5|8504.5|8530.4|8512.9|8515.4|8500.4|144
1612501200000|2021-02-05 05:00:00|8519.6|8504.6|8523.7|8508.7|8527.2|8512.2|8511.5|8496.5|60
1612504800000|2021-02-05 06:00:00|8524|8509|8535.7|8520.7|8537|8522|8511.2|8496.2|145
1612508400000|2021-02-05 07:00:00|8536|8521|8540.1|8525.1|8543|8528|8526.8|8511.8|166
1612512000000|2021-02-05 08:00:00|8538.1|8523.1|8558.5|8543.5|8563.8|8548.8|8538.1|8523.1|595
1612515600000|2021-02-05 09:00:00|8558.8|8543.8|8556|8541|8561.5|8546.5|8535.7|8520.7|539
1612519200000|2021-02-05 10:00:00|8554.7|8539.7|8518.4|8503.4|8555.7|8540.7|8517.8|8502.8|503
1612522800000|2021-02-05 11:00:00|8517.4|8502.4|8525.3|8510.3|8527.3|8512.3|8511.8|8496.8|198
1612526400000|2021-02-05 12:00:00|8529.4|8514.4|8546.8|8531.8|8550.5|8535.5|8527.9|8512.9|268
1612530000000|2021-02-05 13:00:00|8547|8532|8506.2|8491.2|8547.3|8532.3|8501.5|8486.5|1068
1612533600000|2021-02-05 14:00:00|8505.7|8490.7|8524|8509|8545.2|8530.2|8486.8|8471.8|3477
1612537200000|2021-02-05 15:00:00|8523.6|8508.6|8458.8|8443.8|8527.3|8512.3|8456.7|8441.7|3955
1612540800000|2021-02-05 16:00:00|8459|8444|8406.5|8391.5|8475|8460|8406.5|8391.5|3349
1612544400000|2021-02-05 17:00:00|8406.7|8391.7|8392.9|8377.9|8418.1|8403.1|8381.6|8366.6|2531
1612548000000|2021-02-05 18:00:00|8392.6|8377.6|8392.3|8377.3|8399.6|8384.6|8361.5|8346.5|2033
1612551600000|2021-02-05 19:00:00|8391.7|8376.7|8355.5|8340.5|8394.9|8379.9|8351.8|8336.8|4149
1612749600000|2021-02-08 02:00:00|8391.7|8376.7|8472.9|8457.9|8482.2|8467.2|8388.2|8357.1|846
1612753200000|2021-02-08 03:00:00|8473.2|8458.2|8474.8|8459.8|8487.8|8472.8|8472.8|8453.4|116
1612756800000|2021-02-08 04:00:00|8474.6|8459.6|8472.4|8457.4|8475.2|8460.2|8466|8446.8|72
1612760400000|2021-02-08 05:00:00|8474.9|8459.9|8486.1|8471.1|8487.1|8472.1|8461.5|8446.5|67
1612764000000|2021-02-08 06:00:00|8488.2|8473.2|8475.1|8460.1|8488.8|8473.8|8475.1|8460.1|42
1612767600000|2021-02-08 07:00:00|8472.7|8457.7|8473.9|8458.9|8482|8467|8468.7|8453.7|98
1612771200000|2021-02-08 08:00:00|8473.8|8458.8|8443.3|8428.3|8479.4|8464.4|8443.2|8424.8|410
1612774800000|2021-02-08 09:00:00|8442.4|8427.4|8454.9|8439.9|8466|8451|8439.3|8424.3|270
1612778400000|2021-02-08 10:00:00|8455.2|8440.2|8470.3|8455.3|8472.3|8457.3|8452.1|8434.4|219
1612782000000|2021-02-08 11:00:00|8469.8|8454.8|8483.6|8468.6|8496.3|8481.3|8469.6|8454.6|542
1612785600000|2021-02-08 12:00:00|8481.1|8466.1|8484.7|8469.7|8514|8499|8480.9|8465.9|728
1612789200000|2021-02-08 13:00:00|8487.7|8472.7|8492.8|8477.8|8522.8|8507.8|8484.6|8469.6|989
1612792800000|2021-02-08 14:00:00|8492.9|8477.9|8464.1|8449.1|8506.4|8491.4|8463.5|8448.5|2485
1612796400000|2021-02-08 15:00:00|8464.4|8449.4|8476.3|8461.3|8483.9|8468.9|8463.9|8448.9|2705
1612800000000|2021-02-08 16:00:00|8479.7|8464.7|8492.7|8477.7|8499.1|8484.1|8469|8454|1720
1612803600000|2021-02-08 17:00:00|8493.3|8478.3|8512.7|8497.7|8516.4|8501.4|8493.3|8478.3|1616
1612807200000|2021-02-08 18:00:00|8512.9|8497.9|8538.5|8523.5|8558.2|8543.2|8511.5|8496.5|2134
1612810800000|2021-02-08 19:00:00|8538.8|8523.8|8535.7|8520.7|8546.2|8531.2|8519.8|8504.8|3095
1612836000000|2021-02-09 02:00:00|8564.6|8527.1|8579.5|8564.5|8589.5|8574.5|8554.7|8525|273
1612839600000|2021-02-09 03:00:00|8577.5|8562.5|8584.1|8569.1|8596|8581|8577.5|8562.5|451
1612843200000|2021-02-09 04:00:00|8584.4|8569.4|8581.2|8566.2|8585.7|8570.7|8573.1|8558.1|193
1612846800000|2021-02-09 05:00:00|8581.9|8566.9|8578.4|8563.4|8587.2|8570.2|8577.9|8562.2|8
1612850400000|2021-02-09 06:00:00|8580.5|8565.5|8590.7|8575.7|8596.7|8581.7|8580.4|8565.4|34
1612854000000|2021-02-09 07:00:00|8591.4|8576.4|8589.8|8574.8|8596.4|8581.4|8583.7|8568.7|174
1612857600000|2021-02-09 08:00:00|8589.9|8574.9|8604.8|8589.8|8609.3|8594.3|8588.5|8573.5|327
1612861200000|2021-02-09 09:00:00|8604.5|8589.5|8611.4|8596.4|8615.5|8600.5|8603.8|8588.8|181
1612864800000|2021-02-09 10:00:00|8612|8597|8614.8|8599.8|8621.7|8606.7|8611.4|8596.4|337
1612868400000|2021-02-09 11:00:00|8613.8|8598.8|8620.3|8605.3|8621.4|8606.4|8613.1|8598.1|130
1612872000000|2021-02-09 12:00:00|8619.8|8604.8|8636.7|8621.7|8637.2|8622.2|8616.9|8601.9|609
1612875600000|2021-02-09 13:00:00|8636.5|8621.5|8702.4|8687.4|8728.6|8713.6|8629.3|8614.3|1493
1612879200000|2021-02-09 14:00:00|8702.9|8687.9|8743.5|8728.5|8754.4|8739.4|8702.9|8687.9|2714
1612882800000|2021-02-09 15:00:00|8743.3|8728.3|8769.8|8754.8|8798.1|8783.1|8732.8|8717.8|3305
1612886400000|2021-02-09 16:00:00|8770.2|8755.2|8779.9|8764.9|8787|8772|8756.2|8741.2|2410
1612890000000|2021-02-09 17:00:00|8780.5|8765.5|8723.4|8708.4|8780.5|8765.5|8691.5|8676.5|2694
1612893600000|2021-02-09 18:00:00|8723.3|8708.3|8722.6|8707.6|8733.3|8718.3|8702.1|8687.1|1641
1612897200000|2021-02-09 19:00:00|8723.2|8708.2|8788|8773|8803.1|8788.1|8721.4|8706.4|3927
1612922400000|2021-02-10 02:00:00|8730.1|8715.1|8699.4|8684.4|8747.5|8724.5|8649.2|8631.3|298
1612926000000|2021-02-10 03:00:00|8699.9|8684.9|8698.3|8683.3|8709.7|8693.8|8687.1|8666.1|167
1612929600000|2021-02-10 04:00:00|8698.1|8683.1|8718.6|8703.6|8718.6|8703.6|8672|8657|161
1612933200000|2021-02-10 05:00:00|8718.8|8703.8|8725.1|8710.1|8728.3|8713.3|8710|8695|23
1612936800000|2021-02-10 06:00:00|8723.7|8708.7|8735.9|8720.9|8751.1|8733.1|8721.5|8706.5|230
1612940400000|2021-02-10 07:00:00|8735.5|8720.5|8754.5|8739.5|8766.6|8751.6|8723.3|8708.3|269
1612944000000|2021-02-10 08:00:00|8754.8|8739.8|8731.1|8716.1|8758.4|8743.4|8731|8716|235
1612947600000|2021-02-10 09:00:00|8731|8716|8729.5|8714.5|8760|8745|8726|8711|140
1612951200000|2021-02-10 10:00:00|8729|8714|8735.4|8720.4|8745.4|8730.4|8711.5|8696.5|259
1612954800000|2021-02-10 11:00:00|8735.3|8720.3|8708.3|8693.3|8737.6|8722.6|8703.3|8688.3|183
1612958400000|2021-02-10 12:00:00|8710.2|8695.2|8753.1|8738.1|8766.3|8751.3|8710.2|8695.2|373
1612962000000|2021-02-10 13:00:00|8752.8|8737.8|8726.3|8711.3|8752.8|8737.8|8708.9|8693.9|820
1612965600000|2021-02-10 14:00:00|8726.5|8711.5|8665.4|8650.4|8746.2|8731.2|8657.7|8642.7|1676
1612969200000|2021-02-10 15:00:00|8667.6|8652.6|8565.9|8550.9|8674|8659|8548.3|8533.3|2869
1612972800000|2021-02-10 16:00:00|8566.3|8551.3|8627.8|8612.8|8627.8|8612.8|8561.2|8546.2|2576
1612976400000|2021-02-10 17:00:00|8627.9|8612.9|8632.5|8617.5|8648|8633|8618.3|8603.3|2285
1612980000000|2021-02-10 18:00:00|8631.4|8616.4|8595.7|8580.7|8649.5|8634.5|8595.7|8580.7|2115
1612983600000|2021-02-10 19:00:00|8595.6|8580.6|8582.2|8567.2|8609.1|8594.1|8573.3|8558.3|3780
1613008800000|2021-02-11 02:00:00|8571.5|8556.5|8610.3|8585.3|8615.3|8599.4|8570.6|8555.6|154
1613012400000|2021-02-11 03:00:00|8605.4|8590.4|8605.4|8590.4|8618.5|8603.4|8577.1|8562.1|271
1613016000000|2021-02-11 04:00:00|8604.3|8589.3|8600.2|8585.2|8612.6|8593.8|8596.6|8573.3|10
1613019600000|2021-02-11 05:00:00|8600.4|8585.4|8600.3|8585.3|8600.7|8585.7|8598.7|8583.7|23
1613023200000|2021-02-11 06:00:00|8602.8|8587.8|8580.8|8565.8|8603.3|8588.3|8572.5|8557|100
1613026800000|2021-02-11 07:00:00|8588|8573|8592.2|8577.2|8605.2|8582.4|8576|8550.9|100
1613030400000|2021-02-11 08:00:00|8595.2|8570.2|8595.3|8580.3|8608.6|8591.8|8584.6|8569.6|362
1613034000000|2021-02-11 09:00:00|8595.5|8580.5|8621.8|8606.8|8631.3|8608.5|8594.3|8579.2|180
1613037600000|2021-02-11 10:00:00|8620|8605|8624.8|8609.8|8625.5|8610.5|8604.3|8589.3|122
1613041200000|2021-02-11 11:00:00|8625.1|8610.1|8597.7|8582.7|8630.1|8615.1|8572.9|8557.9|257
1613044800000|2021-02-11 12:00:00|8597.8|8582.8|8607.5|8592.5|8629.3|8614.3|8591.5|8576.5|138
1613048400000|2021-02-11 13:00:00|8607.4|8592.4|8679|8664|8686|8671|8605.7|8590.7|863
1613052000000|2021-02-11 14:00:00|8679.5|8664.5|8739.3|8724.3|8783.1|8768.1|8674|8659|1821
1613055600000|2021-02-11 15:00:00|8738.8|8723.8|8676.7|8661.7|8740.4|8725.4|8672.2|8657.2|1702
1613059200000|2021-02-11 16:00:00|8676.6|8661.6|8675|8660|8702.8|8687.8|8666.9|8651.9|1676
1613062800000|2021-02-11 17:00:00|8675.1|8660.1|8673.2|8658.2|8697.5|8682.5|8668.3|8653.3|1627
1613066400000|2021-02-11 18:00:00|8673.9|8658.9|8714.7|8699.7|8721.7|8706.7|8672.9|8657.9|1243
1613070000000|2021-02-11 19:00:00|8715.1|8700.1|8763.2|8748.2|8767.7|8752.7|8713.2|8698.2|3797
1613095200000|2021-02-12 02:00:00|8779.4|8764.4|8775.1|8760.1|8782.1|8767.1|8765.2|8743.2|17
1613098800000|2021-02-12 03:00:00|8775.2|8760.2|8772.6|8757.6|8777.2|8762.2|8769.3|8754.3|36
1613102400000|2021-02-12 04:00:00|8772.4|8757.4|8789.5|8774.5|8791.3|8776.3|8768|8753|36
1613106000000|2021-02-12 05:00:00|8789.8|8774.8|8813.5|8798.5|8825.5|8810.5|8786.6|8771.6|51
1613109600000|2021-02-12 06:00:00|8813|8798|8831.1|8816.1|8839.4|8824.4|8805.2|8790.2|63
1613113200000|2021-02-12 07:00:00|8832.6|8817.6|8817.2|8802.2|8836.1|8821.1|8807.4|8792.4|12
1613116800000|2021-02-12 08:00:00|8816.8|8801.8|8742.7|8727.7|8824.4|8809.4|8728.5|8713.5|293
1613120400000|2021-02-12 09:00:00|8743.3|8728.3|8749.4|8734.4|8781.3|8766.3|8742.3|8727.3|76
1613124000000|2021-02-12 10:00:00|8749.7|8734.7|8759|8744|8774.8|8759.8|8749.7|8734.7|33
1613127600000|2021-02-12 11:00:00|8757.5|8742.5|8745.3|8730.3|8767.7|8752.7|8744.7|8729.7|68
1613131200000|2021-02-12 12:00:00|8745.7|8730.7|8727.4|8712.4|8755.9|8740.9|8726.4|8711.4|183
1613134800000|2021-02-12 13:00:00|8727|8712|8693.8|8678.8|8728|8713|8674.1|8659.1|931
1613138400000|2021-02-12 14:00:00|8692.9|8677.9|8682.2|8667.2|8714.4|8699.4|8676.7|8661.7|2340
1613142000000|2021-02-12 15:00:00|8682.1|8667.1|8713.1|8698.1|8736.7|8721.7|8654.3|8639.3|2329
1613145600000|2021-02-12 16:00:00|8713.6|8698.6|8761.6|8746.6|8777.7|8762.7|8713.1|8698.1|1519
1613149200000|2021-02-12 17:00:00|8762.1|8747.1|8794.5|8779.5|8796.5|8781.5|8755.7|8740.7|503
1613152800000|2021-02-12 18:00:00|8793.6|8778.6|8807.9|8792.9|8821.4|8806.4|8790.6|8775.6|723
1613156400000|2021-02-12 19:00:00|8809.3|8794.3|8831|8816|8839.9|8824.9|8809.3|8794.3|1006
1613440800000|2021-02-16 02:00:00|8844.1|8829.1|8946.7|8931.7|8969.8|8954.8|8844.1|8829.1|215
1613444400000|2021-02-16 03:00:00|8946.8|8931.8|8968.3|8943.3|8975.1|8952.9|8943.1|8922.6|258
1613448000000|2021-02-16 04:00:00|8968.4|8943.4|9011.2|8996.2|9015.7|8997.6|8964.2|8938.2|43
1613451600000|2021-02-16 05:00:00|9011|8996|9006.2|8991.2|9011.7|8996.7|8994.6|8979.6|25
1613455200000|2021-02-16 06:00:00|9005.4|8990.4|8986.3|8971.3|9008.4|8990.4|8983.6|8964.1|27
1613458800000|2021-02-16 07:00:00|8986.4|8971.4|8992.8|8977.8|9004.3|8989.3|8976.2|8961.2|105
1613462400000|2021-02-16 08:00:00|8993.3|8978.3|8966.9|8951.9|8997.3|8982.3|8965.9|8950.9|18
1613466000000|2021-02-16 09:00:00|8966.7|8951.7|8977.9|8962.9|8977.9|8962.9|8943.2|8928.2|75
1613469600000|2021-02-16 10:00:00|8979.7|8964.7|8987.5|8972.5|8994|8979|8978.8|8963.8|44
1613473200000|2021-02-16 11:00:00|8987.6|8972.6|8988.7|8973.7|8990.4|8975.4|8970.4|8955.4|77
1613476800000|2021-02-16 12:00:00|8989.5|8974.5|8985.5|8970.5|9004|8989|8971.2|8956.2|131
1613480400000|2021-02-16 13:00:00|8986|8971|8974.1|8959.1|8999.4|8984.4|8917.3|8902.3|511
1613484000000|2021-02-16 14:00:00|8973.8|8958.8|8966|8951|8975.8|8960.8|8917.4|8902.4|1292
1613487600000|2021-02-16 15:00:00|8965.6|8950.6|8932.6|8917.6|8991.8|8976.8|8927.8|8912.8|941
1613491200000|2021-02-16 16:00:00|8933.8|8918.8|8888|8873|8947.8|8932.8|8867.7|8852.7|1121
1613494800000|2021-02-16 17:00:00|8887.9|8872.9|8908.4|8893.4|8921.3|8906.3|8881.3|8866.3|820
1613498400000|2021-02-16 18:00:00|8907.9|8892.9|8942|8927|8944.2|8929.2|8897.5|8882.5|533
1613502000000|2021-02-16 19:00:00|8942.2|8927.2|8926.2|8911.2|8960.5|8945.5|8926.2|8911.2|913
1613527200000|2021-02-17 02:00:00|8926.8|8911.8|8936.6|8921.6|8944|8929|8893.6|8878.6|117
1613530800000|2021-02-17 03:00:00|8936.7|8921.7|8936.2|8921.2|8942|8927|8935.6|8920.6|2
1613534400000|2021-02-17 04:00:00|8937.6|8922.6|8931.2|8916.2|8937.6|8922.6|8930.7|8915.7|0
1613538000000|2021-02-17 05:00:00|8931.1|8916.1|8930.8|8915.8|8935.1|8920.1|8928.7|8913.7|11
1613541600000|2021-02-17 06:00:00|8931.1|8916.1|8952.4|8937.4|8953.4|8938.4|8914.5|8899.5|48
1613545200000|2021-02-17 07:00:00|8952.3|8937.3|8962.6|8947.6|8964.3|8949.3|8951.4|8936.4|610
1613548800000|2021-02-17 08:00:00|8963.1|8948.1|8971|8956|8973.9|8958.9|8956.1|8941.1|82
1613552400000|2021-02-17 09:00:00|8970.9|8955.9|8966|8951|8973.3|8958.3|8956.2|8941.2|33
1613556000000|2021-02-17 10:00:00|8968.5|8953.5|8957.4|8942.4|8972.5|8957.5|8957|8942|17
1613559600000|2021-02-17 11:00:00|8958.5|8943.5|8958.6|8943.6|8968.1|8953.1|8952.7|8937.7|17
1613563200000|2021-02-17 12:00:00|8958.1|8943.1|8957.6|8942.6|8960.7|8945.7|8952.6|8937.6|7
1613566800000|2021-02-17 13:00:00|8971.3|8956.3|8929.6|8914.6|8973.2|8958.2|8927.1|8912.1|98
1613570400000|2021-02-17 14:00:00|8929.5|8914.5|8909.4|8894.4|8930|8915|8886.3|8871.3|1256
1613574000000|2021-02-17 15:00:00|8909.3|8894.3|8917.2|8902.2|8922|8907|8887.5|8872.5|571
1613577600000|2021-02-17 16:00:00|8917.1|8902.1|8930.3|8915.3|8946.1|8931.1|8904.8|8889.8|556
1613581200000|2021-02-17 17:00:00|8930.8|8915.8|8931.1|8916.1|8942.9|8927.9|8921.4|8906.4|411
1613584800000|2021-02-17 18:00:00|8929.7|8914.7|8965|8950|8965.1|8950.1|8925.7|8910.7|583
1613588400000|2021-02-17 19:00:00|8965.4|8950.4|8965|8950|8974.2|8959.2|8960.3|8945.3|996
1613613600000|2021-02-18 02:00:00|8965.2|8950.2|8983.3|8968.3|9005.9|8989.6|8965.2|8950.2|140
1613617200000|2021-02-18 03:00:00|8983.7|8968.7|8937.3|8922.3|8986.4|8971.4|8937|8922|21
1613620800000|2021-02-18 04:00:00|8936.9|8921.9|8955.7|8930.7|8960.5|8933.1|8936.9|8921.9|4
1613624400000|2021-02-18 05:00:00|8957.3|8932.3|8962|8947|8970.1|8950.3|8953.5|8926.6|15
1613628000000|2021-02-18 06:00:00|8960|8945|8953.7|8938.7|8993.6|8978.6|8953.6|8938.6|19
1613631600000|2021-02-18 07:00:00|8954.2|8939.2|8956|8941|8964.9|8946.2|8944.3|8929.3|64
1613635200000|2021-02-18 08:00:00|8956.5|8941.5|8962.9|8947.9|8973.4|8955.9|8948.2|8929.8|237
1613638800000|2021-02-18 09:00:00|8963|8948|8990.5|8975.5|8996.7|8981.7|8963|8948|45
1613642400000|2021-02-18 10:00:00|8990.4|8975.4|9014.4|8999.4|9019.9|9004.9|8983.4|8968.4|67
1613646000000|2021-02-18 11:00:00|9014.3|8999.3|9001|8986|9028.9|9013.9|8984.9|8969.9|114
1613649600000|2021-02-18 12:00:00|9001.5|8986.5|8998.3|8983.3|9006.1|8991.1|8989.1|8974.1|96
1613653200000|2021-02-18 13:00:00|8997.3|8982.3|9045.8|9030.8|9047.7|9032.7|8997.3|8982.3|355
1613656800000|2021-02-18 14:00:00|9046.3|9031.3|8999.2|8984.2|9053.3|9038.3|8991.5|8976.5|837
1613660400000|2021-02-18 15:00:00|8996.8|8981.8|8946|8931|8997.1|8982.1|8931.7|8916.7|458
1613664000000|2021-02-18 16:00:00|8950.1|8935.1|8973.7|8958.7|8994.8|8979.8|8937.6|8922.6|537
1613667600000|2021-02-18 17:00:00|8974.3|8959.3|8975.1|8960.1|8977.9|8962.9|8956.1|8941.1|424
1613671200000|2021-02-18 18:00:00|8974.3|8959.3|8972.3|8957.3|8991|8976|8966.9|8951.9|487
1613674800000|2021-02-18 19:00:00|8971.9|8956.9|8992.2|8977.2|9013.4|8998.4|8969|8954|754
1613700000000|2021-02-19 02:00:00|8994.7|8979.7|8944.9|8929.9|8994.7|8979.7|8936.7|8921.7|104
1613703600000|2021-02-19 03:00:00|8944.7|8929.7|8973.9|8948.9|8974.4|8958.5|8944.7|8929.7|51
1613707200000|2021-02-19 04:00:00|8973.7|8948.7|8967.4|8952.4|8974.3|8953.4|8965|8944.3|1
1613710800000|2021-02-19 05:00:00|8967.9|8952.9|8969.3|8954.3|8969.8|8954.8|8956.4|8941.4|0
1613714400000|2021-02-19 06:00:00|8971.3|8956.3|9021.3|9006.3|9023.1|9008.1|8971.3|8956.3|13
1613718000000|2021-02-19 07:00:00|9021.4|9006.4|9031.5|9016.5|9043.5|9028.5|9020.3|9005.3|9
1613721600000|2021-02-19 08:00:00|9031.6|9016.6|9033.7|9018.7|9038.4|9023.4|9021.3|9006.3|123
1613725200000|2021-02-19 09:00:00|9036.7|9021.7|9033.8|9018.8|9071.1|9056.1|9030.5|9014.7|61
1613728800000|2021-02-19 10:00:00|9035.1|9020.1|9048.7|9033.7|9062.5|9047.5|9035.1|9020.1|18
1613732400000|2021-02-19 11:00:00|9048.2|9033.2|9035.5|9020.5|9051.7|9036.7|9030.7|9015.7|8
1613736000000|2021-02-19 12:00:00|9035.9|9020.9|9026.5|9011.5|9040|9025|9009.5|8994.5|44
1613739600000|2021-02-19 13:00:00|9027|9012|9007.9|8992.9|9043.6|9028.6|8970.2|8955.2|383
1613743200000|2021-02-19 14:00:00|9008.1|8993.1|9049.7|9034.7|9054.1|9039.1|8992.1|8977.1|307
1613746800000|2021-02-19 15:00:00|9050.7|9035.7|9038.3|9023.3|9088.8|9073.8|9030|9015|219
1613750400000|2021-02-19 16:00:00|9037.6|9022.6|9006.4|8991.4|9037.6|9022.6|9003.8|8988.8|345
1613754000000|2021-02-19 17:00:00|9005.9|8990.9|9023.5|9008.5|9030.2|9015.2|9005.8|8990.8|144
1613757600000|2021-02-19 18:00:00|9023.7|9008.7|9048.5|9011|9053.5|9019.9|9009.3|8994.3|263
1613761200000|2021-02-19 19:00:00|9048.4|9010.9|9044.3|9006.8|9050.8|9019.7|9011.5|8986.8|277
1613959200000|2021-02-22 02:00:00|9078|9040.5|9186.1|9171.1|9190.5|9171.5|9078|9040.5|1
1613962800000|2021-02-22 03:00:00|9186|9171|9172.6|9157.6|9215.4|9192.1|9172.6|9157.6|26
1613966400000|2021-02-22 04:00:00|9172.7|9157.7|9183.2|9145.7|9195.8|9164.2|9170.7|9140.2|63
1613970000000|2021-02-22 05:00:00|9183.4|9145.9|9180.9|9143.4|9186.7|9149.2|9175.2|9137.7|0
1613973600000|2021-02-22 06:00:00|9181.3|9143.8|9153.8|9116.3|9194.8|9157.3|9153.8|9116.3|0
1613977200000|2021-02-22 07:00:00|9153.3|9115.8|9157.4|9119.9|9159.4|9121.9|9135.8|9098.3|0
1613980800000|2021-02-22 08:00:00|9158.4|9120.9|9141|9103.5|9173.9|9136.4|9138.5|9101|0
1613984400000|2021-02-22 09:00:00|9146|9108.5|9123.1|9085.6|9161.5|9124|9104.7|9083.6|0
1613988000000|2021-02-22 10:00:00|9116.8|9091.8|9141.1|9103.6|9160.1|9122.6|9115.4|9086.1|0
1613991600000|2021-02-22 11:00:00|9141.6|9104.1|9129.9|9092.4|9155.6|9118.1|9129.4|9091.9|0
1613995200000|2021-02-22 12:00:00|9129.7|9092.2|9148.8|9111.3|9152.3|9114.8|9098.4|9082.4|0
1613998800000|2021-02-22 13:00:00|9147.3|9109.8|9182.2|9157.2|9189.3|9159.2|9139.6|9104.8|1
1614002400000|2021-02-22 14:00:00|9183.7|9158.7|9184.7|9147.2|9192.8|9163.1|9152.6|9122.7|45
1614006000000|2021-02-22 15:00:00|9184.3|9146.8|9163.4|9125.9|9189.8|9152.3|9158.6|9121.1|4
1614009600000|2021-02-22 16:00:00|9163.2|9125.7|9188.8|9151.3|9189.3|9163.8|9153.2|9115.7|16
1614013200000|2021-02-22 17:00:00|9186.8|9149.3|9203.2|9165.7|9204.2|9167.5|9177.3|9139.8|9
1614016800000|2021-02-22 18:00:00|9203.7|9166.2|9213.3|9175.8|9220.7|9188.3|9196.4|9158.9|1
1614020400000|2021-02-22 19:00:00|9212.9|9175.4|9235.6|9198.1|9244.6|9207.1|9212.9|9175.4|0
1614045600000|2021-02-23 02:00:00|9240.9|9203.4|9302.6|9265.1|9304.6|9267.1|9238.8|9201.3|0
1614049200000|2021-02-23 03:00:00|9302.7|9265.2|9288.2|9250.7|9322.1|9284.6|9264.6|9227.1|0
1614052800000|2021-02-23 04:00:00|9289.2|9251.7|9297.3|9259.8|9298.3|9260.8|9289.2|9251.7|0
1614056400000|2021-02-23 05:00:00|9297.8|9260.3|9291.8|9254.3|9312.8|9275.3|9291.8|9254.3|0
1614060000000|2021-02-23 06:00:00|9296.3|9258.8|9262.3|9224.8|9296.3|9258.8|9253.7|9216.2|0
1614063600000|2021-02-23 07:00:00|9262.1|9224.6|9255.4|9217.9|9264.4|9226.9|9249.4|9211.9|0
1614067200000|2021-02-23 08:00:00|9255.3|9217.8|9242.7|9205.2|9255.8|9218.3|9226.1|9188.6|0
1614070800000|2021-02-23 09:00:00|9243.4|9205.9|9247.5|9210|9258.5|9221|9241.4|9203.9|0
1614074400000|2021-02-23 10:00:00|9247|9209.5|9211.9|9174.4|9247|9209.5|9208.7|9171.2|0
1614078000000|2021-02-23 11:00:00|9212|9174.5|9218.1|9180.6|9234.1|9196.6|9204.4|9166.9|0
1614081600000|2021-02-23 12:00:00|9218|9180.5|9224.5|9187|9233.8|9196.3|9202.1|9164.6|0
1614085200000|2021-02-23 13:00:00|9224.4|9186.9|9220.2|9182.7|9249.8|9212.3|9190.5|9155.6|2
1614088800000|2021-02-23 14:00:00|9220.6|9183.1|9174.8|9137.3|9225.9|9188.4|9143.8|9106.3|4
1614092400000|2021-02-23 15:00:00|9175.2|9137.7|9181.1|9143.6|9210.4|9172.9|9168.6|9131.1|0
1614096000000|2021-02-23 16:00:00|9181.2|9143.7|9253|9215.5|9258.5|9221|9181.2|9143.7|0
1614099600000|2021-02-23 17:00:00|9252.5|9215|9230|9192.5|9269.2|9241.5|9217.4|9179.9|6
1614103200000|2021-02-23 18:00:00|9227.5|9190|9253.5|9216|9261|9234.3|9220|9182.5|1
1614106800000|2021-02-23 19:00:00|9253.7|9216.2|9260|9222.5|9285.7|9251.6|9248.4|9210.9|3
1614132000000|2021-02-24 02:00:00|9272.4|9234.9|9216.6|9179.1|9275.2|9237.7|9211.6|9174.1|0
1614135600000|2021-02-24 03:00:00|9216.7|9179.2|9241.2|9203.7|9241.2|9203.7|9216.6|9179.1|0
1614139200000|2021-02-24 04:00:00|9240.7|9203.2|9266.2|9228.7|9268.2|9230.7|9240.7|9203.2|0
1614142800000|2021-02-24 05:00:00|9266.3|9228.8|9258.8|9221.3|9266.7|9229.2|9250.8|9213.3|0
1614146400000|2021-02-24 06:00:00|9258.6|9221.1|9238.4|9200.9|9258.6|9221.1|9223.1|9185.6|0
1614150000000|2021-02-24 07:00:00|9237.9|9200.4|9233.9|9196.4|9239.4|9201.9|9219.9|9182.4|0
1614153600000|2021-02-24 08:00:00|9234.4|9196.9|9236.5|9199|9238.5|9201|9217.5|9180|0
1614157200000|2021-02-24 09:00:00|9237|9199.5|9248.6|9211.1|9250.1|9212.6|9235|9197.5|0
1614160800000|2021-02-24 10:00:00|9249.6|9212.1|9257.2|9219.7|9259.6|9222.1|9249.1|9211.6|0
1614164400000|2021-02-24 11:00:00|9257.7|9220.2|9258.7|9221.2|9264.7|9227.2|9255.2|9217.7|0
1614168000000|2021-02-24 12:00:00|9257.8|9220.3|9303.4|9265.9|9304.9|9267.4|9241.7|9204.2|0
1614171600000|2021-02-24 13:00:00|9303.5|9266|9256.4|9218.9|9313.4|9275.9|9256.4|9218.9|0
1614175200000|2021-02-24 14:00:00|9256.7|9219.2|9276.9|9239.4|9294.3|9256.8|9248.8|9211.3|0
1614178800000|2021-02-24 15:00:00|9281.4|9243.9|9333.8|9296.3|9334.8|9297.3|9269.9|9232.4|0
1614182400000|2021-02-24 16:00:00|9333.7|9296.2|9309.7|9272.2|9360.3|9322.8|9289.2|9251.7|0
1614186000000|2021-02-24 17:00:00|9310.2|9272.7|9357.9|9320.4|9369.4|9331.9|9308.7|9271.2|0
1614189600000|2021-02-24 18:00:00|9357|9319.5|9405.9|9368.4|9405.9|9368.4|9357|9319.5|0
1614193200000|2021-02-24 19:00:00|9406.4|9368.9|9361.5|9324|9413.9|9376.4|9356.2|9318.7|0
1614218400000|2021-02-25 02:00:00|9384.2|9346.7|9487.6|9450.1|9517.5|9480|9384.2|9346.7|0
1614222000000|2021-02-25 03:00:00|9488.1|9450.6|9492.6|9455.1|9503.1|9465.6|9486.6|9449.1|0
1614225600000|2021-02-25 04:00:00|9492.4|9454.9|9496.7|9459.2|9505.6|9468.1|9476.1|9438.6|0
1614229200000|2021-02-25 05:00:00|9501.2|9463.7|9526.7|9489.2|9557.7|9520.2|9495.2|9457.7|0
1614232800000|2021-02-25 06:00:00|9527.1|9489.6|9494.3|9456.8|9551.7|9514.2|9467.3|9429.8|0
1614236400000|2021-02-25 07:00:00|9494.8|9457.3|9488.9|9451.4|9497.3|9459.8|9468.8|9431.3|0
1614240000000|2021-02-25 08:00:00|9488.4|9450.9|9503.4|9465.9|9508.4|9470.9|9479.9|9442.4|0
1614243600000|2021-02-25 09:00:00|9503|9465.5|9495.5|9458|9518.5|9481|9482|9444.5|0
1614247200000|2021-02-25 10:00:00|9494.5|9457|9468.1|9430.6|9494.5|9457|9455|9417.5|0
1614250800000|2021-02-25 11:00:00|9467.6|9430.1|9468.6|9431.1|9483.6|9446.1|9467.1|9429.6|0
1614254400000|2021-02-25 12:00:00|9468.2|9430.7|9487.9|9450.4|9502.3|9464.8|9466.6|9429.1|0
1614258000000|2021-02-25 13:00:00|9488.4|9450.9|9353.6|9316.1|9490.9|9453.4|9329.1|9291.6|75
1614261600000|2021-02-25 14:00:00|9359.1|9321.6|9284.6|9247.1|9392.8|9355.3|9259.4|9227.9|3
1614265200000|2021-02-25 15:00:00|9283.7|9246.2|9125|9087.5|9283.7|9246.2|9108.9|9071.4|3
1614268800000|2021-02-25 16:00:00|9124.9|9087.4|9153|9115.5|9193.5|9156|9117|9079.5|0
1614272400000|2021-02-25 17:00:00|9153.5|9116|9113.5|9076|9163.5|9126|9108.5|9071|1
1614276000000|2021-02-25 18:00:00|9114.1|9076.6|9069.6|9032.1|9120.4|9082.9|9064.6|9027.1|0
1614304800000|2021-02-26 02:00:00|8924.8|8887.3|8914.9|8877.4|8956.8|8919.3|8914.9|8877.4|0
1614308400000|2021-02-26 03:00:00|8914.8|8877.3|8915.4|8877.9|8925.9|8888.4|8900.6|8863.1|0
1614312000000|2021-02-26 04:00:00|8915.6|8878.1|8914|8876.5|8924.1|8886.6|8908|8870.5|0
1614315600000|2021-02-26 05:00:00|8912.5|8875|8931.1|8893.6|8933.6|8896.1|8905.1|8867.6|0
1614319200000|2021-02-26 06:00:00|8930.1|8892.6|8931.7|8894.2|8954.6|8917.1|8918.4|8880.9|0
1614322800000|2021-02-26 07:00:00|8931.2|8893.7|8915.2|8877.7|8933.2|8895.7|8909.7|8872.2|0
1614326400000|2021-02-26 08:00:00|8914.9|8877.4|8938.8|8901.3|8951.8|8914.3|8906.2|8868.7|0
1614330000000|2021-02-26 09:00:00|8938.3|8900.8|8910.8|8873.3|8942.3|8904.8|8910.5|8873|0
1614333600000|2021-02-26 10:00:00|8910.3|8872.8|8898.9|8861.4|8914.3|8876.8|8894.9|8857.4|0
1614337200000|2021-02-26 11:00:00|8899|8861.5|8874.5|8837|8901.5|8864|8874|8836.5|0
1614340800000|2021-02-26 12:00:00|8875|8837.5|8850.7|8813.2|8894.7|8857.2|8849|8811.5|0
1614344400000|2021-02-26 13:00:00|8851.2|8813.7|8874.3|8836.8|8881.7|8844.2|8730.3|8692.8|0
1614348000000|2021-02-26 14:00:00|8874.4|8836.9|8938.1|8900.6|8963.1|8925.6|8873.3|8835.8|1
1614351600000|2021-02-26 15:00:00|8938.6|8901.1|8944.2|8906.7|8963.6|8926.1|8907.6|8870.1|0
1614355200000|2021-02-26 16:00:00|8944.6|8907.1|8912.7|8875.2|8951.1|8913.6|8907.2|8869.7|0
1614358800000|2021-02-26 17:00:00|8912.8|8875.3|8915.4|8877.9|8935.2|8897.7|8893.2|8855.7|0
1614362400000|2021-02-26 18:00:00|8915.8|8878.3|8908.5|8871|8920.5|8883|8878|8840.5|0
1614366000000|2021-02-26 19:00:00|8909.5|8872|8897.7|8860.2|8920.4|8882.9|8881.3|8843.8|9
1614564000000|2021-03-01 02:00:00|9044.8|9007.3|9035|8997.5|9061.2|9023.7|9032.5|8995|0
1614567600000|2021-03-01 03:00:00|9035.5|8998|9046.1|9008.6|9050|9012.5|9028|8990.5|0
1614571200000|2021-03-01 04:00:00|9046.6|9009.1|9066.1|9028.6|9066.1|9028.6|9046.6|9009.1|0
1614574800000|2021-03-01 05:00:00|9065.1|9027.6|9100.2|9062.7|9110.7|9073.2|9064.1|9026.6|0
1614578400000|2021-03-01 06:00:00|9095.6|9058.1|9152.2|9114.7|9159.2|9121.7|9090.2|9052.7|0
1614582000000|2021-03-01 07:00:00|9152.3|9114.8|9145.7|9108.2|9161.2|9123.7|9126.4|9088.9|0
1614585600000|2021-03-01 08:00:00|9144.2|9106.7|9166.2|9128.7|9188.7|9151.2|9132.7|9095.2|0
1614589200000|2021-03-01 09:00:00|9165.7|9128.2|9147.4|9109.9|9220.2|9182.7|9147.4|9109.9|0
1614603600000|2021-03-01 13:00:00|9251.2|9213.7|9217.2|9179.7|9258.1|9220.6|9217.2|9179.7|0
1614607200000|2021-03-01 14:00:00|9215.4|9177.9|9191.6|9154.1|9243|9205.5|9178.2|9140.7|0
1614610800000|2021-03-01 15:00:00|9192.5|9155|9165|9127.5|9197.5|9160|9148.9|9111.4|0
1614614400000|2021-03-01 16:00:00|9165.4|9127.9|9152.6|9115.1|9165.4|9127.9|9150.7|9113.2|0
1614650400000|2021-03-02 02:00:00|9122.3|9084.8|9026.8|8989.3|9123.8|9086.3|9024.3|8986.8|0
1614654000000|2021-03-02 03:00:00|9026.3|8988.8|9063.9|9026.4|9063.9|9026.4|9026.3|8988.8|0
1614657600000|2021-03-02 04:00:00|9063.8|9026.3|9066.4|9028.9|9084.4|9046.9|9063.4|9025.9|0
1614661200000|2021-03-02 05:00:00|9067.9|9030.4|9048.5|9011|9080|9042.5|9042|9004.5|0
1614664800000|2021-03-02 06:00:00|9047.5|9010|9087.1|9049.6|9087.6|9050.1|9047.5|9010|0
1614668400000|2021-03-02 07:00:00|9087.6|9050.1|9095.1|9057.6|9099.6|9062.1|9086.1|9048.6|0
1614672000000|2021-03-02 08:00:00|9094.1|9056.6|9074.7|9037.2|9100.2|9062.7|9068.6|9031.1|0
1614675600000|2021-03-02 09:00:00|9075.2|9037.7|9067.3|9029.8|9082.7|9045.2|9040.2|9002.7|0
1614679200000|2021-03-02 10:00:00|9067.2|9029.7|9090.3|9052.8|9110.3|9072.8|9057.3|9019.8|0
1614682800000|2021-03-02 11:00:00|9089.8|9052.3|9097.9|9060.4|9102.9|9065.4|9081.4|9043.9|0
1614686400000|2021-03-02 12:00:00|9097.4|9059.9|9148|9110.5|9151.5|9114|9097.4|9059.9|0
1614690000000|2021-03-02 13:00:00|9147.5|9110|9069.6|9032.1|9150.5|9113|9033.6|8996.1|0
1614693600000|2021-03-02 14:00:00|9068.1|9030.6|9064.2|9026.7|9116.2|9078.7|9044.7|9007.2|0
1614697200000|2021-03-02 15:00:00|9061.8|9024.3|9049.3|9011.8|9086.7|9049.2|9026.7|8989.2|0
1614700800000|2021-03-02 16:00:00|9048.8|9011.3|9074.3|9036.8|9074.8|9037.3|9024.8|8987.3|0
1614704400000|2021-03-02 17:00:00|9074.8|9037.3|9078.8|9041.3|9093.8|9056.3|9061.8|9024.3|0
1614708000000|2021-03-02 18:00:00|9079.3|9041.8|9079.7|9042.2|9113.8|9076.3|9070.1|9032.6|0
1614711600000|2021-03-02 19:00:00|9080.6|9043.1|9119.7|9082.2|9124|9086.5|9067.1|9029.6|0
1614736800000|2021-03-03 02:00:00|9113.1|9075.6|9097.9|9060.4|9121.4|9083.9|9091.9|9054.4|0
1614740400000|2021-03-03 03:00:00|9097.4|9059.9|9066.5|9029|9097.4|9059.9|9062.9|9025.4|0
1614744000000|2021-03-03 04:00:00|9049.5|9012|9051|9013.5|9051|9013.5|9048|9010.5|0
1614747600000|2021-03-03 05:00:00|9050.7|9013.2|9025.6|8988.1|9050.7|9013.2|9022.1|8984.6|0
1614751200000|2021-03-03 06:00:00|9024.1|8986.6|9067.7|9030.2|9077.6|9040.1|8991.1|8953.6|0
1614754800000|2021-03-03 07:00:00|9067.2|9029.7|9083.7|9046.2|9103.7|9066.2|9066.7|9029.2|0
1614758400000|2021-03-03 08:00:00|9083.2|9045.7|9084.3|9046.8|9092.3|9054.8|9069.5|9032|0
1614762000000|2021-03-03 09:00:00|9083.8|9046.3|9083.8|9046.3|9095.8|9058.3|9082.8|9045.3|0
1614765600000|2021-03-03 10:00:00|9083.9|9046.4|9078.4|9040.9|9093.9|9056.4|9075.9|9038.4|0
1614769200000|2021-03-03 11:00:00|9078.5|9041|9074.5|9037|9082.9|9045.4|9064.9|9027.4|0
1614772800000|2021-03-03 12:00:00|9074.4|9036.9|9057.5|9020|9075.5|9038|9048|9010.5|0
1614776400000|2021-03-03 13:00:00|9064.5|9027|9013.1|8975.6|9064.5|9027|8996.6|8959.1|0
1614780000000|2021-03-03 14:00:00|9012.1|8974.6|9003.7|8966.2|9031.1|8993.6|8996.1|8958.6|0
1614783600000|2021-03-03 15:00:00|9004.2|8966.7|8899.7|8862.2|9008.2|8970.7|8879.2|8841.7|0
1614787200000|2021-03-03 16:00:00|8899.2|8861.7|8880.8|8843.3|8902.2|8864.7|8875.4|8837.9|0
1614790800000|2021-03-03 17:00:00|8881.8|8844.3|8874.4|8836.9|8885.8|8848.3|8855.3|8817.8|0
1614794400000|2021-03-03 18:00:00|8874.3|8836.8|8862.4|8824.9|8882.9|8845.4|8856.4|8818.9|0
1614798000000|2021-03-03 19:00:00|8862.6|8825.1|8869.9|8832.4|8878.4|8840.9|8828.4|8790.9|0
1614823200000|2021-03-04 02:00:00|8893.5|8856|8839|8801.5|8913|8875.5|8838|8800.5|0
1614826800000|2021-03-04 03:00:00|8837.5|8800|8805.1|8767.6|8839.1|8801.6|8804.6|8767.1|0
1614830400000|2021-03-04 04:00:00|8805.7|8768.2|8816.2|8778.7|8816.2|8778.7|8799.1|8761.6|0
1614834000000|2021-03-04 05:00:00|8817.2|8779.7|8821.7|8784.2|8834.2|8796.7|8815.7|8778.2|0
1614837600000|2021-03-04 06:00:00|8821.6|8784.1|8807.8|8770.3|8826.8|8789.3|8782.3|8744.8|0
1614841200000|2021-03-04 07:00:00|8806.8|8769.3|8834.4|8796.9|8834.9|8797.4|8787.3|8749.8|0
1614844800000|2021-03-04 08:00:00|8834.3|8796.8|8821.9|8784.4|8838.4|8800.9|8809.9|8772.4|0
1614848400000|2021-03-04 09:00:00|8821.4|8783.9|8781|8743.5|8821.4|8783.9|8777.5|8740|0
1614852000000|2021-03-04 10:00:00|8780.9|8743.4|8788|8750.5|8792.5|8755|8778.5|8741|0
1614855600000|2021-03-04 11:00:00|8787|8749.5|8840.1|8802.6|8849.6|8812.1|8783.1|8745.6|0
1614859200000|2021-03-04 12:00:00|8840.2|8802.7|8838.2|8800.7|8854.1|8816.6|8838.1|8800.6|0
1614862800000|2021-03-04 13:00:00|8838.7|8801.2|8855.2|8817.7|8876.2|8838.7|8796.7|8759.2|0
1614866400000|2021-03-04 14:00:00|8855.3|8817.8|8841.8|8804.3|8884.3|8846.8|8832.2|8794.7|2
1614870000000|2021-03-04 15:00:00|8842.8|8805.3|8919.3|8881.8|8921.8|8884.3|8839.8|8802.3|0
1614873600000|2021-03-04 16:00:00|8919.4|8881.9|8920.4|8882.9|8950.4|8912.9|8907.9|8870.4|0
1614877200000|2021-03-04 17:00:00|8920.3|8882.8|8838.5|8801|8950.4|8912.9|8835.5|8798|0
1614880800000|2021-03-04 18:00:00|8838.4|8800.9|8744|8706.5|8849|8811.5|8743|8705.5|0
1614884400000|2021-03-04 19:00:00|8744.1|8706.6|8742.6|8705.1|8755.1|8717.6|8677.5|8640|0
1614909600000|2021-03-05 02:00:00|8719.9|8682.4|8627.8|8590.3|8719.9|8682.4|8603.8|8566.3|0
1614913200000|2021-03-05 03:00:00|8627.3|8589.8|8682.9|8645.4|8692.9|8655.4|8619.3|8581.8|0
1614916800000|2021-03-05 04:00:00|8683|8645.5|8684|8646.5|8691.6|8654.1|8680.9|8643.4|0
1614920400000|2021-03-05 05:00:00|8686|8648.5|8722|8684.5|8727.5|8690|8674.5|8637|0
1614924000000|2021-03-05 06:00:00|8721.7|8684.2|8738.6|8701.1|8756.6|8719.1|8708|8670.5|0
1614927600000|2021-03-05 07:00:00|8738.1|8700.6|8706.6|8669.1|8738.1|8700.6|8706.6|8669.1|0
1614931200000|2021-03-05 08:00:00|8704.6|8667.1|8665.2|8627.7|8704.6|8667.1|8649.2|8611.7|0
1614934800000|2021-03-05 09:00:00|8665.7|8628.2|8603.8|8566.3|8668.2|8630.7|8600.3|8562.8|0
1614938400000|2021-03-05 10:00:00|8603.3|8565.8|8591.3|8553.8|8603.3|8565.8|8580.8|8543.3|0
1614942000000|2021-03-05 11:00:00|8590.3|8552.8|8614.9|8577.4|8642.3|8604.8|8582.8|8545.3|0
1614945600000|2021-03-05 12:00:00|8615.4|8577.9|8686.9|8649.4|8690.9|8653.4|8606.9|8569.4|0
1614949200000|2021-03-05 13:00:00|8686.4|8648.9|8683.5|8646|8709.5|8672|8659|8621.5|0
1614952800000|2021-03-05 14:00:00|8683|8645.5|8714.6|8677.1|8742|8704.5|8676|8638.5|0
1614956400000|2021-03-05 15:00:00|8716|8678.5|8668.6|8631.1|8744.1|8706.6|8645.1|8607.6|0
1614960000000|2021-03-05 16:00:00|8669.6|8632.1|8725.7|8688.2|8738.7|8701.2|8648.6|8611.1|0
1614963600000|2021-03-05 17:00:00|8723.7|8686.2|8756.2|8718.7|8788.7|8751.2|8723.7|8686.2|0
1614967200000|2021-03-05 18:00:00|8757.7|8720.2|8780.3|8742.8|8794.7|8757.2|8757.7|8720.2|0
1614970800000|2021-03-05 19:00:00|8781.3|8743.8|8778.3|8740.8|8802.3|8764.8|8767.8|8730.3|0
1615168800000|2021-03-08 02:00:00|8889.4|8851.9|8850.8|8835.8|8938.5|8919.2|8839.4|8821|569
1615172400000|2021-03-08 03:00:00|8853.3|8838.3|8846.4|8831.4|8853.3|8838.3|8837.8|8822.8|211
1615176000000|2021-03-08 04:00:00|8847.9|8832.9|8847.9|8832.9|8897.1|8864.8|8846.9|8825.1|90
1615179600000|2021-03-08 05:00:00|8850.9|8835.9|8855.5|8840.5|8876.7|8855.5|8850.9|8828.7|34
1615183200000|2021-03-08 06:00:00|8861|8836|8849.5|8834.5|8867.2|8842|8833|8813.8|79
1615186800000|2021-03-08 07:00:00|8849|8834|8843.1|8828.1|8857.1|8842.1|8838.1|8823.1|57
1615190400000|2021-03-08 08:00:00|8842.6|8827.6|8859.1|8844.1|8862.1|8847.1|8833.6|8818.6|133
1615194000000|2021-03-08 09:00:00|8858.6|8843.6|8801.7|8786.7|8859.2|8844.2|8730.7|8715.7|515
1615197600000|2021-03-08 10:00:00|8803.7|8788.7|8801.8|8786.8|8816.2|8800.7|8789.2|8770.5|101
1615201200000|2021-03-08 11:00:00|8802.3|8787.3|8848.8|8833.8|8848.8|8833.8|8789.3|8774.3|199
1615204800000|2021-03-08 12:00:00|8849.3|8834.3|8829.4|8814.4|8871.8|8856.8|8826.4|8811.4|268
1615208400000|2021-03-08 13:00:00|8826.9|8811.9|8818.4|8803.4|8831.4|8816.4|8766.4|8751.4|809
1615212000000|2021-03-08 14:00:00|8818.9|8803.9|8763|8748|8830.4|8815.4|8758.5|8743.5|799
1615215600000|2021-03-08 15:00:00|8765|8750|8786|8771|8847.5|8832.5|8763|8748|1340
1615219200000|2021-03-08 16:00:00|8787|8772|8770.6|8755.6|8823.6|8808.6|8764.6|8749.6|1062
1615222800000|2021-03-08 17:00:00|8770.1|8755.1|8778.7|8763.7|8786.1|8771.1|8745.6|8730.6|847
1615226400000|2021-03-08 18:00:00|8776.7|8761.7|8815.7|8800.7|8822.2|8807.2|8776.7|8761.7|605
1615230000000|2021-03-08 19:00:00|8815.2|8800.2|8831.7|8806.7|8847.2|8832.2|8802.7|8787.7|1172
1615255200000|2021-03-09 02:00:00|8801.6|8786.6|8786.7|8771.7|8831.9|8810.2|8785.7|8769.9|93
1615258800000|2021-03-09 03:00:00|8787.2|8772.2|8811.8|8796.8|8826.5|8797.7|8785.2|8770.2|31
1615262400000|2021-03-09 04:00:00|8812.3|8797.3|8822.3|8797.3|8822.3|8797.3|8812.3|8795.3|5
1615266000000|2021-03-09 05:00:00|8822.4|8797.4|8781.9|8766.9|8822.4|8802.9|8762.9|8747.9|76
1615269600000|2021-03-09 06:00:00|8780.9|8765.9|8711|8696|8787.2|8765.9|8702|8687|409
1615273200000|2021-03-09 07:00:00|8712.5|8697.5|8761|8746|8761.5|8746.5|8708.5|8693.5|203
1615276800000|2021-03-09 08:00:00|8760.5|8745.5|8766.1|8751.1|8778.1|8763.1|8744.1|8729.1|149
1615280400000|2021-03-09 09:00:00|8765.6|8750.6|8771.7|8756.7|8783.1|8768.1|8753.2|8738.2|108
1615284000000|2021-03-09 10:00:00|8772.7|8757.7|8779.8|8764.8|8787.2|8772.2|8766.2|8751.2|96
1615287600000|2021-03-09 11:00:00|8780.3|8765.3|8780.3|8765.3|8799.8|8784.8|8775.8|8760.8|88
1615291200000|2021-03-09 12:00:00|8780.8|8765.8|8748.4|8733.4|8780.8|8765.8|8739.4|8724.4|293
1615294800000|2021-03-09 13:00:00|8743.4|8728.4|8740.4|8725.4|8764.9|8749.9|8702.4|8687.4|1105
1615298400000|2021-03-09 14:00:00|8742.4|8727.4|8644|8629|8743.4|8728.4|8614.5|8599.5|1793
1615302000000|2021-03-09 15:00:00|8643.5|8628.5|8586.1|8571.1|8659|8644|8585.6|8570.6|2129
1615305600000|2021-03-09 16:00:00|8585.6|8570.6|8548.7|8533.7|8587.6|8572.6|8529.7|8514.7|2969
1615309200000|2021-03-09 17:00:00|8551.2|8536.2|8471.3|8456.3|8551.2|8536.2|8441.3|8426.3|4738
1615312800000|2021-03-09 18:00:00|8470.8|8455.8|8441.4|8426.4|8477.8|8462.8|8441.4|8426.4|1729
1615341600000|2021-03-10 02:00:00|8404.4|8379.4|8387.9|8372.9|8438.8|8423.8|8298.9|8283.9|1243
1615345200000|2021-03-10 03:00:00|8386.5|8371.5|8483.5|8458.5|8504|8489|8385.9|8370.9|246
1615348800000|2021-03-10 04:00:00|8477.5|8462.5|8518.5|8503.5|8519|8504|8471.6|8455.8|84
1615352400000|2021-03-10 05:00:00|8519|8504|8532.6|8517.6|8532.8|8517.6|8510|8489.1|296
1615356000000|2021-03-10 06:00:00|8534|8519|8515.7|8500.7|8535.6|8520.6|8505.1|8490.1|425
1615359600000|2021-03-10 07:00:00|8515.6|8500.6|8503.2|8488.2|8526.2|8506.2|8503.2|8488.2|227
1615363200000|2021-03-10 08:00:00|8502.7|8487.7|8462.3|8447.3|8502.7|8487.7|8455.2|8440.2|249
1615366800000|2021-03-10 09:00:00|8459.8|8444.8|8495.3|8480.3|8495.3|8480.3|8455.3|8440.3|237
1615370400000|2021-03-10 10:00:00|8494.3|8479.3|8451.9|8436.9|8508.8|8493.8|8450.8|8435.8|329
1615374000000|2021-03-10 11:00:00|8453.4|8438.4|8470.9|8455.9|8475.4|8460.4|8432.9|8417.9|247
1615377600000|2021-03-10 12:00:00|8470.4|8455.4|8461|8446|8470.9|8455.9|8445.5|8430.5|237
1615381200000|2021-03-10 13:00:00|8462|8447|8569|8554|8570.5|8555.5|8449.5|8434.5|1741
1615384800000|2021-03-10 14:00:00|8569.1|8554.1|8600.8|8585.8|8628.2|8613.2|8523.1|8508.1|2902
1615388400000|2021-03-10 15:00:00|8600.3|8585.3|8600.3|8585.3|8602.3|8587.3|8518.9|8503.9|2007
1615392000000|2021-03-10 16:00:00|8599.4|8584.4|8628.4|8613.4|8640.4|8625.4|8579.4|8564.4|1251
1615395600000|2021-03-10 17:00:00|8626|8611|8589.4|8574.4|8635.4|8620.4|8577.9|8562.9|965
1615399200000|2021-03-10 18:00:00|8588.9|8573.9|8617.1|8602.1|8669.4|8654.4|8588.9|8573.9|1615
1615402800000|2021-03-10 19:00:00|8616|8601|8533.6|8518.6|8619|8604|8518.1|8503.1|1706
1615428000000|2021-03-11 02:00:00|8528.5|8513.5|8581.1|8566.1|8608|8593|8525|8505.2|439
1615431600000|2021-03-11 03:00:00|8582|8567|8588.1|8573.1|8599.1|8579.6|8582|8567|41
1615435200000|2021-03-11 04:00:00|8587.6|8572.6|8589.7|8574.7|8591.1|8576.1|8587.6|8572.6|5
1615438800000|2021-03-11 05:00:00|8589.2|8574.2|8642.7|8627.7|8645.1|8630.1|8588.2|8573.2|176
1615442400000|2021-03-11 06:00:00|8642.2|8627.2|8673.8|8658.8|8676.7|8661.7|8631.7|8616.7|214
1615446000000|2021-03-11 07:00:00|8675.3|8660.3|8693.4|8678.4|8701.3|8686.3|8669.3|8654.3|213
1615449600000|2021-03-11 08:00:00|8692.9|8677.9|8722.4|8707.4|8743.8|8728.8|8676.9|8661.9|453
1615453200000|2021-03-11 09:00:00|8722.9|8707.9|8758.9|8743.9|8764.9|8749.9|8722.9|8707.9|315
1615456800000|2021-03-11 10:00:00|8756.4|8741.4|8753|8738|8760.9|8745.9|8738.6|8723.6|108
1615460400000|2021-03-11 11:00:00|8753.5|8738.5|8708.6|8693.6|8755|8740|8702.2|8687.2|286
1615464000000|2021-03-11 12:00:00|8708.7|8693.7|8708.7|8693.7|8714.7|8699.7|8685.2|8670.2|229
1615467600000|2021-03-11 13:00:00|8708.2|8693.2|8789.9|8774.9|8810.8|8795.8|8682.8|8667.8|1409
1615471200000|2021-03-11 14:00:00|8794.2|8779.2|8841.8|8826.8|8866.5|8851.5|8764.5|8749.5|1728
1615474800000|2021-03-11 15:00:00|8842.3|8827.3|8814.8|8799.8|8854.1|8839.1|8765.4|8750.4|1507
1615478400000|2021-03-11 16:00:00|8814.3|8799.3|8833.9|8818.9|8844|8829|8800.3|8785.3|1058
1615482000000|2021-03-11 17:00:00|8834.9|8819.9|8832.5|8817.5|8843.3|8828.3|8825|8810|649
1615485600000|2021-03-11 18:00:00|8833|8818|8854.4|8839.4|8855.9|8840.9|8829|8814|948
1615489200000|2021-03-11 19:00:00|8854.3|8839.3|8843.2|8828.2|8859.4|8844.4|8808.6|8793.6|1458
1615514400000|2021-03-12 02:00:00|8847.5|8832.5|8824.6|8809.6|8847.5|8832.5|8803|8788|592
1615518000000|2021-03-12 03:00:00|8824.5|8809.5|8825.1|8810.1|8840.3|8813.5|8807.6|8792.6|97
1615521600000|2021-03-12 04:00:00|8825.6|8810.6|8849.2|8834.2|8852|8837|8825.6|8810.5|15
1615525200000|2021-03-12 05:00:00|8851.5|8836.5|8851.8|8836.8|8860.1|8845.1|8841.3|8826.3|134
1615528800000|2021-03-12 06:00:00|8851.3|8836.3|8843.5|8828.5|8859.2|8844.2|8825.5|8810.5|196
1615532400000|2021-03-12 07:00:00|8843.4|8828.4|8809.6|8784.6|8843.4|8828.4|8784.7|8769.7|273
1615536000000|2021-03-12 08:00:00|8801.6|8786.6|8730.4|8715.4|8807.1|8792.1|8723.4|8708.4|386
1615539600000|2021-03-12 09:00:00|8734.6|8719.6|8694.3|8679.3|8751.1|8732.9|8689.4|8674.4|460
1615543200000|2021-03-12 10:00:00|8694.8|8679.8|8645.5|8630.5|8711.7|8696.7|8644.1|8629.1|437
1615546800000|2021-03-12 11:00:00|8649.7|8634.7|8666.1|8651.1|8669.7|8654.7|8609.1|8594.1|855
1615550400000|2021-03-12 12:00:00|8665.7|8650.7|8695.2|8680.2|8724.7|8709.7|8665.1|8650.1|424
1615554000000|2021-03-12 13:00:00|8693.7|8678.7|8732.8|8717.8|8741.8|8726.8|8668.8|8653.8|736
1615557600000|2021-03-12 14:00:00|8733.3|8718.3|8733.2|8718.2|8763.2|8748.2|8691.8|8676.8|943
1615561200000|2021-03-12 15:00:00|8734.1|8719.1|8745.2|8730.2|8757.6|8742.6|8697.8|8682.8|1136
1615564800000|2021-03-12 16:00:00|8745.3|8730.3|8771.7|8756.7|8796.2|8781.2|8741.7|8726.7|844
1615568400000|2021-03-12 17:00:00|8773.1|8758.1|8768.9|8753.9|8782.8|8767.8|8759.9|8744.9|431
1615572000000|2021-03-12 18:00:00|8768.4|8753.4|8754.1|8739.1|8773.4|8758.4|8744.1|8729.1|576
1615575600000|2021-03-12 19:00:00|8754.6|8739.6|8792.4|8777.4|8794.4|8779.4|8752.1|8737.1|676
1615770000000|2021-03-15 01:00:00|8786.2|8771.2|8783.7|8768.7|8797.6|8782.6|8758.3|8743.3|236
1615773600000|2021-03-15 02:00:00|8784.2|8769.2|8753.7|8716.2|8784.2|8769.2|8748.4|8715.4|41
1615777200000|2021-03-15 03:00:00|8744.4|8719.4|8703.6|8688.6|8744.4|8723.9|8698.6|8683.6|79
1615780800000|2021-03-15 04:00:00|8712.2|8687.2|8720.7|8695.7|8720.7|8698.2|8707.1|8683.6|15
1615784400000|2021-03-15 05:00:00|8722.6|8697.6|8711.2|8696.2|8732.6|8717.6|8710.2|8688.9|48
1615788000000|2021-03-15 06:00:00|8710.7|8695.7|8703.8|8688.8|8712.1|8697.1|8697.9|8682.9|42
1615791600000|2021-03-15 07:00:00|8703.4|8688.4|8699.4|8684.4|8708.9|8693.9|8670.9|8655.9|163
1615795200000|2021-03-15 08:00:00|8699.9|8684.9|8685.9|8670.9|8737|8722|8683|8667.9|193
1615798800000|2021-03-15 09:00:00|8685.4|8670.4|8662.6|8647.6|8688.6|8673.6|8661.1|8646.1|199
1615802400000|2021-03-15 10:00:00|8661.7|8646.7|8697.6|8682.6|8711.1|8696.1|8661.7|8646.7|83
1615806000000|2021-03-15 11:00:00|8697.1|8682.1|8699.7|8684.7|8719.1|8704.1|8688.2|8673.2|151
1615809600000|2021-03-15 12:00:00|8700.2|8685.2|8646.5|8631.5|8719.2|8704.2|8646.5|8631.5|749
1615813200000|2021-03-15 13:00:00|8646.1|8631.1|8657.1|8642.1|8678.9|8663.9|8639.3|8624.3|1131
1615816800000|2021-03-15 14:00:00|8657.6|8642.6|8610|8595|8659.9|8644.9|8578.1|8563.1|1636
1615820400000|2021-03-15 15:00:00|8610.9|8595.9|8669.9|8654.9|8702|8687|8610.9|8595.9|1253
1615824000000|2021-03-15 16:00:00|8671.7|8656.7|8736|8721|8752.4|8737.4|8671.7|8656.7|1027
1615827600000|2021-03-15 17:00:00|8737|8722|8715.1|8700.1|8740|8725|8694.4|8679.4|740
1615831200000|2021-03-15 18:00:00|8714.6|8699.6|8689.6|8674.6|8716.8|8701.8|8684.2|8669.2|738
1615856400000|2021-03-16 01:00:00|8685.5|8670.5|8689.5|8674.5|8715.8|8695.3|8674.6|8659.5|189
1615860000000|2021-03-16 02:00:00|8696.3|8671.3|8659.1|8634.1|8696.3|8673.8|8656|8633.2|65
1615863600000|2021-03-16 03:00:00|8650.6|8635.6|8654.3|8639.3|8663.3|8641.3|8633.9|8618.8|49
1615867200000|2021-03-16 04:00:00|8654.8|8639.8|8663.3|8638.3|8664.1|8642.3|8654.8|8638.2|2
1615870800000|2021-03-16 05:00:00|8657.9|8642.9|8685.7|8648.2|8691.8|8659.4|8655.4|8638.9|39
1615874400000|2021-03-16 06:00:00|8682.5|8657.5|8708.1|8683.1|8711.7|8696.7|8674|8657|258
1615878000000|2021-03-16 07:00:00|8704.1|8689.1|8703|8688|8709.6|8689.8|8693.9|8678.9|35
1615881600000|2021-03-16 08:00:00|8702.5|8687.5|8723.5|8708.5|8738.5|8723.5|8701|8686|113
1615885200000|2021-03-16 09:00:00|8723|8708|8703.4|8688.4|8728.5|8713.5|8693.4|8678.4|138
1615888800000|2021-03-16 10:00:00|8702.9|8687.9|8694.5|8679.5|8709.8|8694.8|8681.5|8666.5|157
1615892400000|2021-03-16 11:00:00|8693.6|8678.6|8707.2|8692.2|8707.2|8692.2|8685.1|8670.1|154
1615896000000|2021-03-16 12:00:00|8708.7|8693.7|8726.6|8711.6|8741.2|8726.2|8707.2|8692.2|572
1615899600000|2021-03-16 13:00:00|8724.1|8709.1|8717|8702|8753.4|8738.4|8703.1|8688.1|880
1615903200000|2021-03-16 14:00:00|8712.5|8697.5|8745.3|8730.3|8772.8|8757.8|8697.5|8682.5|1297
1615906800000|2021-03-16 15:00:00|8748.3|8733.3|8714.3|8699.3|8751.3|8736.3|8709.8|8694.8|718
1615910400000|2021-03-16 16:00:00|8715.3|8700.3|8743.4|8728.4|8746.3|8731.3|8715.3|8700.3|577
1615914000000|2021-03-16 17:00:00|8743.7|8728.7|8731.4|8716.4|8748.6|8733.6|8727.4|8712.4|1112
1615917600000|2021-03-16 18:00:00|8733.8|8718.8|8723.4|8708.4|8737.9|8722.9|8706.9|8691.9|698
1615942800000|2021-03-17 01:00:00|8714.7|8699.7|8722.5|8697.5|8726.5|8710|8707|8692|114
1615946400000|2021-03-17 02:00:00|8722.4|8697.4|8720.2|8705.2|8726.6|8710.4|8718.3|8697.4|5
1615950000000|2021-03-17 03:00:00|8720.7|8705.7|8721.4|8706.4|8725|8710|8719.7|8704.7|10
1615953600000|2021-03-17 04:00:00|8722.5|8707.5|8726.1|8711.1|8731.1|8716.1|8722.4|8707.4|18
1615957200000|2021-03-17 05:00:00|8727|8712|8734.5|8719.5|8736.5|8721.5|8721.6|8702|37
1615960800000|2021-03-17 06:00:00|8735|8720|8745.9|8730.9|8752.9|8737.9|8728.4|8713.4|83
1615964400000|2021-03-17 07:00:00|8745.5|8730.5|8742.1|8727.1|8747|8732|8731.1|8716.1|32
1615968000000|2021-03-17 08:00:00|8742.5|8727.5|8727.2|8712.2|8751|8736|8725.7|8710.7|63
1615971600000|2021-03-17 09:00:00|8726.3|8711.3|8728.4|8713.4|8735.8|8720.8|8716.3|8701.3|51
1615975200000|2021-03-17 10:00:00|8727.1|8712.1|8708.5|8693.5|8727.1|8712.1|8708.5|8693.5|87
1615978800000|2021-03-17 11:00:00|8708|8693|8702|8687|8708|8693|8683.5|8668.5|134
1615982400000|2021-03-17 12:00:00|8701.3|8686.3|8714.1|8699.1|8716.1|8701.1|8685.1|8670.1|511
1615986000000|2021-03-17 13:00:00|8713.6|8698.6|8727.7|8712.7|8745.5|8730.5|8703.8|8688.8|681
1615989600000|2021-03-17 14:00:00|8727.2|8712.2|8739.7|8724.7|8775.4|8760.4|8725.7|8710.7|1040
1615993200000|2021-03-17 15:00:00|8739.4|8724.4|8707.2|8692.2|8744|8729|8702.6|8687.6|507
1615996800000|2021-03-17 16:00:00|8707.1|8692.1|8708.2|8693.2|8718.6|8703.6|8688.1|8673.1|569
1616000400000|2021-03-17 17:00:00|8707.4|8692.4|8671.8|8656.8|8707.7|8692.7|8645.1|8630.1|756
1616004000000|2021-03-17 18:00:00|8671.3|8656.3|8688.2|8673.2|8714.4|8699.4|8666.6|8651.6|873
1616029200000|2021-03-18 01:00:00|8683.9|8668.9|8742|8727|8758.8|8743.8|8680.6|8665.6|260
1616032800000|2021-03-18 02:00:00|8741.6|8726.6|8725.7|8710.7|8759.5|8744.5|8709.2|8694.2|144
1616036400000|2021-03-18 03:00:00|8725.8|8710.8|8720|8695|8739.2|8720.7|8719.1|8695|39
1616040000000|2021-03-18 04:00:00|8719|8704|8682.3|8667.3|8719|8704|8682.3|8667.3|25
1616043600000|2021-03-18 05:00:00|8682.2|8667.2|8684.3|8669.3|8687.5|8672.5|8668.3|8653.3|34
1616047200000|2021-03-18 06:00:00|8684.7|8669.7|8689.1|8674.1|8699.1|8684.1|8682.6|8667.6|47
1616050800000|2021-03-18 07:00:00|8688.1|8673.1|8630.1|8615.1|8688.1|8673.1|8607.5|8592.5|343
1616054400000|2021-03-18 08:00:00|8632.2|8617.2|8576.6|8561.6|8632.5|8617.5|8559.2|8544.2|428
1616058000000|2021-03-18 09:00:00|8576.1|8561.1|8649.4|8634.4|8659.8|8644.8|8575.7|8560.7|177
1616061600000|2021-03-18 10:00:00|8648.9|8633.9|8664.5|8649.5|8670.8|8655.8|8636.4|8621.4|77
1616065200000|2021-03-18 11:00:00|8664.1|8649.1|8636.6|8621.6|8666.3|8651.3|8629.2|8614.2|99
1616068800000|2021-03-18 12:00:00|8636.2|8621.2|8682.2|8667.2|8735.5|8720.5|8634.7|8619.7|870
1616072400000|2021-03-18 13:00:00|8678.9|8663.9|8714.3|8699.3|8734.9|8719.9|8674.8|8659.8|969
1616076000000|2021-03-18 14:00:00|8715.5|8700.5|8664.5|8649.5|8720.7|8705.7|8652.4|8637.4|1013
1616079600000|2021-03-18 15:00:00|8664.4|8649.4|8666.6|8651.6|8682.4|8667.4|8645.9|8630.9|540
1616083200000|2021-03-18 16:00:00|8664.9|8649.9|8630.3|8615.3|8672.9|8657.9|8612.3|8597.3|512
1616086800000|2021-03-18 17:00:00|8628.3|8613.3|8597.2|8582.2|8628.3|8613.3|8595.1|8580.1|891
1616090400000|2021-03-18 18:00:00|8596.2|8581.2|8575.9|8560.9|8598.2|8583.2|8566.4|8551.4|1187
1616115600000|2021-03-19 01:00:00|8592.3|8577.3|8580.6|8565.6|8602.3|8578.3|8551.9|8536.9|244
1616119200000|2021-03-19 02:00:00|8580.1|8565.1|8567.1|8552.1|8583.9|8568.9|8555.6|8540.6|196
1616122800000|2021-03-19 03:00:00|8567|8552|8564.5|8539.5|8571.6|8552|8546|8531|63
1616126400000|2021-03-19 04:00:00|8563|8548|8559|8544|8564.2|8549.2|8559|8544|28
1616130000000|2021-03-19 05:00:00|8558|8543|8516.2|8501.2|8558|8543|8516.1|8501.1|169
1616133600000|2021-03-19 06:00:00|8516.7|8501.7|8487.9|8472.9|8519.2|8504.2|8479.8|8464.8|391
1616137200000|2021-03-19 07:00:00|8487.7|8472.7|8554.4|8539.4|8556.9|8539.4|8477.4|8462.4|145
1616140800000|2021-03-19 08:00:00|8554.9|8539.9|8526.8|8511.8|8564.5|8549.5|8524.2|8496.2|149
1616144400000|2021-03-19 09:00:00|8526.7|8511.7|8491.1|8476.1|8550.3|8535.3|8491.1|8476.1|241
1616148000000|2021-03-19 10:00:00|8490.2|8475.2|8504.7|8489.7|8516|8501|8482|8467|182
1616151600000|2021-03-19 11:00:00|8504.8|8489.8|8504.5|8489.5|8521.3|8506.3|8493.3|8478.3|93
1616155200000|2021-03-19 12:00:00|8499.2|8484.2|8437.3|8422.3|8499.2|8484.2|8432.9|8417.9|1065
1616158800000|2021-03-19 13:00:00|8437.4|8422.4|8408.3|8393.3|8444.6|8429.6|8390.7|8375.7|2158
1616162400000|2021-03-19 14:00:00|8410.8|8395.8|8547.1|8532.1|8555.9|8540.9|8398.4|8383.4|1924
1616166000000|2021-03-19 15:00:00|8547.5|8532.5|8519.5|8504.5|8580.2|8565.2|8510|8495|1165
1616169600000|2021-03-19 16:00:00|8519.1|8504.1|8567.6|8552.6|8582.5|8567.5|8518.6|8503.6|955
1616173200000|2021-03-19 17:00:00|8568.4|8553.4|8570.4|8555.4|8587.2|8572.2|8550.4|8535.4|840
1616176800000|2021-03-19 18:00:00|8570.2|8555.2|8509.9|8494.9|8587.1|8572.1|8480.7|8465.7|1313
1616374800000|2021-03-22 01:00:00|8522|8497|8471.1|8456.1|8524.2|8497|8453.1|8438.1|187
1616378400000|2021-03-22 02:00:00|8470.1|8455.1|8470.2|8455.2|8484.8|8465.4|8452.8|8437.8|50
1616382000000|2021-03-22 03:00:00|8470.3|8455.3|8473.2|8448.2|8482.9|8461.4|8467.6|8444.4|10
1616385600000|2021-03-22 04:00:00|8474.4|8449.4|8468.1|8453.1|8477|8453.9|8468.1|8449.4|1
1616389200000|2021-03-22 05:00:00|8468.2|8453.2|8468.2|8453.2|8468.7|8453.7|8468.1|8453.1|4
1616392800000|2021-03-22 06:00:00|8468.6|8453.6|8465.1|8450.1|8477.6|8462.6|8460|8445|49
1616396400000|2021-03-22 07:00:00|8465.6|8450.6|8461.4|8446.4|8469.1|8454.1|8447.5|8432.5|76
1616400000000|2021-03-22 08:00:00|8461.3|8446.3|8493.9|8478.9|8497.9|8482.9|8461.3|8446.3|95
1616403600000|2021-03-22 09:00:00|8493.8|8478.8|8482.9|8467.9|8494.8|8479.8|8478.3|8463.3|40
1616407200000|2021-03-22 10:00:00|8481.3|8466.3|8475.8|8460.8|8541.4|8526.4|8475.8|8460.8|300
1616410800000|2021-03-22 11:00:00|8473.9|8458.9|8503.9|8488.9|8510.5|8495.5|8469|8454|254
1616414400000|2021-03-22 12:00:00|8502.8|8487.8|8463.7|8448.7|8511.4|8496.4|8457.1|8442.1|315
1616418000000|2021-03-22 13:00:00|8463.3|8448.3|8467.6|8452.6|8502.6|8487.6|8454.8|8439.8|660
1616421600000|2021-03-22 14:00:00|8468.1|8453.1|8519.3|8504.3|8546.2|8531.2|8459.1|8444.1|1107
1616425200000|2021-03-22 15:00:00|8519.4|8504.4|8498.1|8483.1|8532.5|8517.5|8476.7|8461.7|515
1616428800000|2021-03-22 16:00:00|8498.7|8483.7|8500.4|8485.4|8530.5|8515.5|8491.9|8476.9|469
1616432400000|2021-03-22 17:00:00|8499.7|8484.7|8476.5|8461.5|8502.5|8487.5|8473.7|8458.7|654
1616436000000|2021-03-22 18:00:00|8477.5|8462.5|8489.1|8474.1|8496.5|8481.5|8468.1|8453.1|940
1616461200000|2021-03-23 01:00:00|8492.6|8477.6|8511.1|8496.1|8511.4|8496.4|8463.7|8448.7|112
1616464800000|2021-03-23 02:00:00|8510.8|8495.8|8491.6|8476.6|8510.8|8495.8|8483.9|8468.9|50
1616468400000|2021-03-23 03:00:00|8492.4|8477.4|8500|8485|8500.3|8485|8491.7|8474.4|27
1616472000000|2021-03-23 04:00:00|8499.5|8484.5|8489.5|8474.5|8500.2|8484.5|8489.5|8474.5|9
1616475600000|2021-03-23 05:00:00|8487.9|8472.9|8483.3|8468.3|8490.1|8473.3|8483.3|8464.1|13
1616479200000|2021-03-23 06:00:00|8483.4|8468.4|8487.4|8472.4|8499.9|8484.9|8480.4|8459.9|55
1616482800000|2021-03-23 07:00:00|8486.9|8471.9|8501|8486|8510.5|8495.5|8484.3|8469.3|95
1616486400000|2021-03-23 08:00:00|8500.6|8485.6|8471.8|8456.8|8500.6|8485.6|8465|8450|85
1616490000000|2021-03-23 09:00:00|8471.4|8456.4|8461.8|8446.8|8472|8457|8444.6|8429.6|160
1616493600000|2021-03-23 10:00:00|8460.8|8445.8|8468.1|8453.1|8469.6|8454.6|8444.3|8429.3|244
1616497200000|2021-03-23 11:00:00|8468.5|8453.5|8439.4|8424.4|8476|8461|8437.5|8422.5|102
1616500800000|2021-03-23 12:00:00|8436.5|8421.5|8455.6|8440.6|8459.6|8444.6|8411.5|8396.5|718
1616504400000|2021-03-23 13:00:00|8456.1|8441.1|8479.3|8464.3|8480.3|8465.3|8428.5|8413.5|1069
1616508000000|2021-03-23 14:00:00|8478.9|8463.9|8452.9|8437.9|8515.1|8500.1|8432.6|8417.6|1055
1616511600000|2021-03-23 15:00:00|8452.6|8437.6|8418.9|8403.9|8462.6|8447.6|8416.4|8401.4|745
1616515200000|2021-03-23 16:00:00|8418.6|8403.6|8421|8406|8426.2|8411.2|8409.7|8394.7|641
1616518800000|2021-03-23 17:00:00|8421.3|8406.3|8389.9|8374.9|8431.5|8416.5|8369.7|8354.7|1343
1616522400000|2021-03-23 18:00:00|8389.2|8374.2|8384.6|8369.6|8396.9|8381.9|8378.6|8363.6|1410
1616547600000|2021-03-24 01:00:00|8389.5|8374.5|8320.5|8283|8402|8379.6|8296.7|8281.7|1031
1616551200000|2021-03-24 02:00:00|8321|8283.5|8261.8|8246.8|8321|8290.4|8254.7|8239.7|540
1616554800000|2021-03-24 03:00:00|8261.5|8246.5|8249.4|8234.4|8263.2|8248.2|8241.6|8226.6|133
1616558400000|2021-03-24 04:00:00|8247.7|8232.7|8274.7|8249.7|8280.9|8255.4|8247.4|8232.4|46
1616562000000|2021-03-24 05:00:00|8274.9|8249.9|8261.8|8246.8|8276.2|8260.8|8261.3|8244|155
1616565600000|2021-03-24 06:00:00|8264.3|8249.3|8265.1|8250.1|8271.6|8256.6|8249.1|8234.1|125
1616569200000|2021-03-24 07:00:00|8264.8|8249.8|8242.5|8227.5|8268.3|8253.3|8226.2|8211.2|350
1616572800000|2021-03-24 08:00:00|8242.1|8227.1|8274.9|8259.9|8274.9|8259.9|8233.3|8218.3|215
1616576400000|2021-03-24 09:00:00|8274.6|8259.6|8303|8288|8305.3|8290.3|8271.1|8256.1|255
1616580000000|2021-03-24 10:00:00|8304.5|8289.5|8276.5|8261.5|8306.9|8291.9|8259.8|8244.8|197
1616583600000|2021-03-24 11:00:00|8274|8259|8291|8276|8312.4|8297.4|8268|8253|566
1616587200000|2021-03-24 12:00:00|8291.5|8276.5|8293|8278|8308.6|8293.6|8281.4|8266.4|478
1616590800000|2021-03-24 13:00:00|8295.6|8280.6|8304|8289|8342.6|8327.6|8286.5|8271.5|1136
1616594400000|2021-03-24 14:00:00|8302.9|8287.9|8272.1|8257.1|8323|8308|8267.1|8252.1|1120
1616598000000|2021-03-24 15:00:00|8270.6|8255.6|8263.8|8248.8|8284.9|8269.9|8250.9|8235.9|1191
1616601600000|2021-03-24 16:00:00|8264.5|8249.5|8285.2|8270.2|8296.4|8281.4|8257.7|8242.7|1059
1616605200000|2021-03-24 17:00:00|8284.5|8269.5|8295.2|8280.2|8295.7|8280.7|8264.1|8249.1|1174
1616608800000|2021-03-24 18:00:00|8294.3|8279.3|8269|8254|8298.2|8283.2|8269|8254|1592
1616634000000|2021-03-25 01:00:00|8279|8264|8227|8202|8281.3|8264|8210.1|8194.3|343
1616637600000|2021-03-25 02:00:00|8226.5|8201.5|8310.9|8295.9|8312.4|8297.4|8219.3|8198.2|166
1616641200000|2021-03-25 03:00:00|8311.6|8296.6|8273.1|8258.1|8311.6|8296.6|8273.1|8238.5|123
1616644800000|2021-03-25 04:00:00|8270.9|8255.9|8265.9|8250.9|8273.6|8255.9|8264|8246.2|79
1616648400000|2021-03-25 05:00:00|8267|8252|8271.6|8246.6|8284.9|8263.7|8265.9|8246.4|56
1616652000000|2021-03-25 06:00:00|8266.2|8251.2|8262.2|8247.2|8294.9|8277.5|8262.2|8247.2|63
1616655600000|2021-03-25 07:00:00|8262.3|8247.3|8263.6|8248.6|8267.2|8252.2|8258.3|8241.2|29
1616659200000|2021-03-25 08:00:00|8263.7|8248.7|8224.5|8209.5|8275.1|8260.1|8224.5|8209.5|110
1616662800000|2021-03-25 09:00:00|8224.3|8209.3|8253.7|8238.7|8260|8245|8224.3|8209.3|84
1616666400000|2021-03-25 10:00:00|8257.7|8242.7|8237.1|8222.1|8258.4|8243.4|8227.9|8212.9|55
1616670000000|2021-03-25 11:00:00|8239.4|8224.4|8201.1|8186.1|8244.8|8229.8|8201.1|8186.1|279
1616673600000|2021-03-25 12:00:00|8200.8|8185.8|8096.9|8081.9|8213.3|8198.3|8096.9|8081.9|2873
1616677200000|2021-03-25 13:00:00|8096.4|8081.4|8008|7993|8284.7|8247.2|7883.2|7868.2|7773
1616680800000|2021-03-25 14:00:00|8007.3|7992.3|7892.8|7877.8|8042.7|8027.7|7887.2|7872.2|3186
1616684400000|2021-03-25 15:00:00|7892.5|7877.5|7903.1|7888.1|7904.7|7889.7|7883.3|7868.3|4503
1616688000000|2021-03-25 16:00:00|7903.8|7888.8|7883.4|7868.4|7911.6|7896.6|7883.4|7868.4|578
1616720400000|2021-03-26 01:00:00|7870.6|7855.6|7855.7|7840.7|7916.8|7901.8|7829.7|7814.7|888
1616724000000|2021-03-26 02:00:00|7856.1|7841.1|7776|7751|7867.8|7842.3|7766.1|7751|388
1616727600000|2021-03-26 03:00:00|7775.8|7750.8|7809.9|7772.4|7810.2|7780.6|7754.9|7739.9|187
1616731200000|2021-03-26 04:00:00|7810.2|7772.7|7797.4|7782.4|7824|7799|7781.2|7766.2|64
1616734800000|2021-03-26 05:00:00|7798.3|7783.3|7849|7824|7860.7|7845.1|7798.3|7771|109
1616738400000|2021-03-26 06:00:00|7849.3|7824.3|7980.4|7942.9|7984.9|7969.9|7842.5|7824|914
1616742000000|2021-03-26 07:00:00|7980.1|7942.6|7985.3|7947.8|7995.8|7980.8|7946.3|7930.8|220
1616745600000|2021-03-26 08:00:00|7985|7947.5|7952.8|7937.8|7987|7966.7|7939.7|7924.7|194
1616749200000|2021-03-26 09:00:00|7954.4|7939.4|8019.1|8004.1|8024.8|8009.8|7948.7|7933.7|436
1616752800000|2021-03-26 10:00:00|8019.4|8004.4|8044.3|8029.3|8074.1|8055.4|7989.4|7974.4|736
1616756400000|2021-03-26 11:00:00|8044.6|8029.6|8058.8|8043.8|8069.8|8054.8|7996.2|7981.2|622
1616760000000|2021-03-26 12:00:00|8066.1|8051.1|8080.1|8065.1|8098.8|8083.8|8004.8|7989.8|1276
1616763600000|2021-03-26 13:00:00|8082.1|8067.1|8122.9|8107.9|8126.3|8111.3|8070.9|8055.9|1958
1616767200000|2021-03-26 14:00:00|8121.6|8106.6|8097.1|8082.1|8133.6|8118.6|8070.7|8055.7|1815
1616770800000|2021-03-26 15:00:00|8096.8|8081.8|8109.4|8094.4|8128.9|8113.9|8090.1|8075.1|1473
1616774400000|2021-03-26 16:00:00|8110.5|8095.5|8121.4|8106.4|8125.4|8110.4|8092.5|8077.5|1782
1616778000000|2021-03-26 17:00:00|8124.5|8109.5|8122.2|8107.2|8150.2|8135.2|8108.7|8093.7|1382
1616781600000|2021-03-26 18:00:00|8122.9|8107.9|8074|8059|8127.2|8112.2|8055.5|8040.5|1798
1616979600000|2021-03-29 01:00:00|8119.3|8104.3|8077.8|8062.8|8119.3|8104.3|8039.3|8024.3|401
1616983200000|2021-03-29 02:00:00|8077.9|8062.9|8079.5|8064.5|8079.5|8064.5|8074|8054.4|61
1616986800000|2021-03-29 03:00:00|8079.2|8064.2|8076.5|8061.5|8079.2|8064.2|8070.8|8055.8|15
1616990400000|2021-03-29 04:00:00|8076.2|8061.2|8067.4|8052.4|8083|8068|8067.4|8052.4|19
1616994000000|2021-03-29 05:00:00|8066.8|8051.8|8068.3|8053.3|8076.9|8058.6|8060.6|8045.6|84
1616997600000|2021-03-29 06:00:00|8067.8|8052.8|8071.8|8056.8|8083.6|8066.5|8061.4|8044.3|121
1617001200000|2021-03-29 07:00:00|8071.6|8056.6|8067|8052|8081.1|8062.3|8060.1|8045.1|49
1617004800000|2021-03-29 08:00:00|8067.5|8052.5|8077.1|8062.1|8077.1|8062.1|8060.5|8045.5|124
1617008400000|2021-03-29 09:00:00|8076.1|8061.1|8070.1|8055.1|8080.6|8065.6|8060.6|8045.6|278
1617012000000|2021-03-29 10:00:00|8071.4|8056.4|8076.7|8061.7|8082.4|8067.4|8064.3|8049.3|63
1617015600000|2021-03-29 11:00:00|8076.2|8061.2|8075.1|8060.1|8082.2|8067.2|8071.1|8056.1|66
1617019200000|2021-03-29 12:00:00|8075|8060|8067.4|8052.4|8079.2|8064.2|8061|8046|654
1617022800000|2021-03-29 13:00:00|8066.8|8051.8|8095.6|8080.6|8118.3|8103.3|8060.4|8045.4|960
1617026400000|2021-03-29 14:00:00|8095.3|8080.3|8068.6|8053.6|8130.8|8115.8|8062.6|8047.6|1329
1617030000000|2021-03-29 15:00:00|8068.8|8053.8|8068.3|8053.3|8090.1|8075.1|8062.1|8047.1|1423
1617033600000|2021-03-29 16:00:00|8069.3|8054.3|8070.4|8055.4|8072.8|8057.8|8063.1|8048.1|1250
1617037200000|2021-03-29 17:00:00|8070.7|8055.7|8100.9|8085.9|8106.4|8091.4|8063.6|8048.6|1186
1617040800000|2021-03-29 18:00:00|8100|8085|8091.5|8076.5|8103.1|8088.1|8081.6|8066.6|888
1617066000000|2021-03-30 01:00:00|8095.3|8080.3|8073.4|8058.4|8095.3|8080.3|8041.8|8021|323
1617069600000|2021-03-30 02:00:00|8073.2|8058.2|8073.5|8058.5|8096.5|8070.1|8071.2|8054.5|74
1617073200000|2021-03-30 03:00:00|8073.3|8058.3|8072.4|8057.4|8083.3|8061.7|8072.4|8055.9|4
1617076800000|2021-03-30 04:00:00|8072.9|8057.9|8074.1|8059.1|8074.1|8059.1|8071.1|8056.1|52
1617080400000|2021-03-30 05:00:00|8074.4|8059.4|8085.2|8070.2|8089.1|8070.2|8069|8054|188
1617084000000|2021-03-30 06:00:00|8087.1|8072.1|8093.9|8078.9|8130.4|8115.4|8087.1|8072.1|221
1617087600000|2021-03-30 07:00:00|8093.4|8078.4|8133.7|8096.2|8134.9|8119.9|8081.9|8066.9|191
1617091200000|2021-03-30 08:00:00|8128.4|8113.4|8120.7|8105.7|8135.8|8118.9|8116.2|8087.1|60
1617094800000|2021-03-30 09:00:00|8120.2|8105.2|8158.5|8143.5|8159.6|8144.6|8117.7|8101.2|230
1617098400000|2021-03-30 10:00:00|8158.2|8143.2|8124.5|8109.5|8165.4|8150.4|8124.5|8109.5|107
1617102000000|2021-03-30 11:00:00|8124.3|8109.3|8128.9|8113.9|8140.2|8125.2|8112.7|8097.7|133
1617105600000|2021-03-30 12:00:00|8128.8|8113.8|8136.6|8121.6|8158.1|8143.1|8122.9|8107.9|763
1617109200000|2021-03-30 13:00:00|8135.9|8120.9|8139.3|8124.3|8141.8|8126.8|8090.1|8075.1|1310
1617112800000|2021-03-30 14:00:00|8140|8125|8113.9|8098.9|8154.1|8139.1|8109|8094|1161
1617116400000|2021-03-30 15:00:00|8114.9|8099.9|8077.2|8062.2|8130.7|8115.7|8068.4|8053.4|868
1617120000000|2021-03-30 16:00:00|8078.2|8063.2|8102.6|8087.6|8107.6|8092.6|8074.7|8059.7|584
1617123600000|2021-03-30 17:00:00|8102|8087|8107.2|8092.2|8115.2|8100.2|8081.4|8066.4|682
1617127200000|2021-03-30 18:00:00|8107.8|8092.8|8114.8|8099.8|8123|8108|8098.4|8083.4|1106
1617152400000|2021-03-31 01:00:00|8116.5|8101.5|8093.9|8078.9|8132.3|8117.3|8081.8|8066.8|237
1617156000000|2021-03-31 02:00:00|8093.4|8078.4|8090.5|8075.5|8099.5|8084.5|8087.8|8072.8|64
1617159600000|2021-03-31 03:00:00|8089.5|8074.5|8084.6|8069.6|8089.5|8074.5|8084.6|8069.6|3
1617163200000|2021-03-31 04:00:00|8084.5|8069.5|8110.9|8073.4|8110.9|8078.5|8084.5|8069.5|8
1617166800000|2021-03-31 05:00:00|8111.3|8073.8|8090.5|8075.5|8114.4|8089|8090.1|8073.8|64
1617170400000|2021-03-31 06:00:00|8090.1|8075.1|8084.6|8069.6|8099.3|8075.5|8071.3|8056.3|114
1617174000000|2021-03-31 07:00:00|8084.9|8069.9|8088.5|8073.5|8096.2|8081.2|8083.4|8068.4|47
1617177600000|2021-03-31 08:00:00|8088|8073|8103|8088|8103|8088|8066.2|8051.2|150
1617181200000|2021-03-31 09:00:00|8103.1|8088.1|8086|8071|8103.1|8088.1|8073.5|8058.5|59
1617184800000|2021-03-31 10:00:00|8085.4|8070.4|8077.8|8062.8|8087.6|8072.6|8076.8|8061.8|51
1617188400000|2021-03-31 11:00:00|8077.6|8062.6|8098.5|8083.5|8107.8|8092.8|8077.1|8062.1|231
1617192000000|2021-03-31 12:00:00|8097.6|8082.6|8021.5|8006.5|8097.6|8082.6|8017.3|8002.3|756
1617195600000|2021-03-31 13:00:00|8021.8|8006.8|7938.8|7923.8|8021.8|8006.8|7928|7913|2140
1617199200000|2021-03-31 14:00:00|7938.2|7923.2|7973.9|7958.9|7990.9|7975.9|7914.4|7899.4|2320
1617202800000|2021-03-31 15:00:00|7974.1|7959.1|8049.2|8034.2|8054|8039|7956.4|7941.4|1535
1617206400000|2021-03-31 16:00:00|8049.4|8034.4|8161.2|8146.2|8192.1|8177.1|8048.9|8017.4|3356
1617210000000|2021-03-31 17:00:00|8160.3|8145.3|8159.2|8144.2|8182.5|8167.5|8125.3|8110.3|1347
1617213600000|2021-03-31 18:00:00|8160.7|8145.7|8134.2|8119.2|8167.2|8152.2|8130.9|8115.9|2019
1617238800000|2021-04-01 01:00:00|8138.9|8123.9|8151.5|8136.5|8168.4|8147.9|8109.4|8094.4|352
1617242400000|2021-04-01 02:00:00|8152|8137|8151.5|8136.5|8158.7|8143.7|8147.7|8128.2|117
1617246000000|2021-04-01 03:00:00|8152.6|8137.6|8164.5|8139.5|8169.6|8151.4|8150.6|8130.1|59
1617249600000|2021-04-01 04:00:00|8164.7|8139.7|8164.1|8139.1|8165|8147.4|8161.9|8138.4|9
1617253200000|2021-04-01 05:00:00|8163.8|8138.8|8151|8136|8163.8|8138.8|8150|8134.5|20
1617256800000|2021-04-01 06:00:00|8150.5|8135.5|8150.3|8125.3|8150.6|8135.6|8128.5|8113.5|92
1617260400000|2021-04-01 07:00:00|8150.1|8125.1|8150.1|8125.1|8152.1|8134.8|8135.2|8119.8|36
1617264000000|2021-04-01 08:00:00|8150.3|8125.3|8146.7|8131.7|8151.2|8132.9|8146|8125.3|22
1617267600000|2021-04-01 09:00:00|8147|8132|8138.2|8123.2|8151.2|8136.2|8124.9|8109.9|90
1617271200000|2021-04-01 10:00:00|8141.4|8126.4|8153.5|8138.5|8153.5|8138.5|8132.9|8117.3|54
1617274800000|2021-04-01 11:00:00|8152|8137|8145.7|8130.7|8153.5|8138.5|8140.3|8125.3|71
1617278400000|2021-04-01 12:00:00|8145.3|8130.3|8120.5|8105.5|8210|8195|8119.4|8104.4|1471
1617282000000|2021-04-01 13:00:00|8122.5|8107.5|8078.1|8063.1|8169.1|8154.1|8064.4|8049.4|1180
1617285600000|2021-04-01 14:00:00|8077.8|8062.8|8001.6|7986.6|8096|8081|7992.8|7977.8|1654
1617289200000|2021-04-01 15:00:00|7996.4|7981.4|7858.2|7843.2|8012.4|7997.4|7846.9|7831.9|3289
1617292800000|2021-04-01 16:00:00|7857.9|7842.9|7877.2|7862.2|7878.4|7863.4|7843|7828|2142
1617296400000|2021-04-01 17:00:00|7877.6|7862.6|7853.5|7838.5|7899.2|7884.2|7846.7|7831.7|1265
1617300000000|2021-04-01 18:00:00|7853.8|7838.8|7846.3|7831.3|7879.1|7864.1|7842.8|7827.8|2319
1617584400000|2021-04-05 01:00:00|8000.1|7962.6|7984.5|7969.5|8027.7|8012.7|7979|7957.8|395
1617588000000|2021-04-05 02:00:00|7985|7970|7984.6|7959.6|7996.8|7981.8|7980.8|7959.6|25
1617591600000|2021-04-05 03:00:00|7984.4|7969.4|7977.6|7962.6|7984.8|7969.4|7975.1|7959.8|27
1617595200000|2021-04-05 04:00:00|7977.7|7962.7|7987.5|7972.5|7997|7978|7977.4|7962.4|2
1617598800000|2021-04-05 05:00:00|7986.8|7971.8|7995.1|7970.1|7996.1|7981.1|7986.8|7969.6|13
1617602400000|2021-04-05 06:00:00|7994.9|7969.9|7965.9|7950.9|7999.9|7970.6|7965.9|7950.9|40
1617606000000|2021-04-05 07:00:00|7965.7|7950.7|7944.8|7929.8|7965.7|7950.7|7941.8|7926.8|80
1617609600000|2021-04-05 08:00:00|7945|7930|7992.4|7977.4|7997.4|7982.4|7941.3|7926.3|105
1617613200000|2021-04-05 09:00:00|7993.2|7978.2|8004.7|7989.7|8007|7992|7978.4|7961.2|73
1617616800000|2021-04-05 10:00:00|8005.2|7990.2|7994.8|7979.8|8005.2|7990.2|7993.5|7978.5|33
1617620400000|2021-04-05 11:00:00|7995.1|7980.1|7985.1|7970.1|7998.1|7983.1|7965.4|7950.4|95
1617624000000|2021-04-05 12:00:00|7985.4|7970.4|7998|7983|8010.2|7995.2|7972.7|7957.7|621
1617627600000|2021-04-05 13:00:00|7999.2|7984.2|7997.5|7982.5|8011|7996|7971.5|7956.5|804
1617631200000|2021-04-05 14:00:00|7997.8|7982.8|7992.7|7977.7|8022.6|8007.6|7967.9|7952.9|1192
1617634800000|2021-04-05 15:00:00|7993.7|7978.7|7957.8|7942.8|8022.8|8007.8|7957.3|7942.3|1209
1617638400000|2021-04-05 16:00:00|7957.3|7942.3|7964.4|7949.4|7973.4|7958.4|7945.8|7930.8|846
1617642000000|2021-04-05 17:00:00|7964.7|7949.7|7892.5|7877.5|7965.9|7950.9|7888|7873|1091
1617645600000|2021-04-05 18:00:00|7892.8|7877.8|7836.2|7821.2|7895.3|7880.3|7836.2|7821.2|1678
1617670800000|2021-04-06 01:00:00|7857.9|7842.9|7893.9|7878.9|7928.2|7913.2|7857.9|7842.9|580
1617674400000|2021-04-06 02:00:00|7892.7|7877.7|7930.8|7915.8|7935.3|7917|7848.5|7833.5|358
1617678000000|2021-04-06 03:00:00|7929.7|7914.7|7984.1|7969.1|7995.1|7978.3|7928.8|7913.8|158
1617681600000|2021-04-06 04:00:00|7982.9|7967.9|7947.5|7932.5|7982.9|7967.9|7947.1|7929.6|28
1617685200000|2021-04-06 05:00:00|7947.2|7932.2|8027.1|8002.1|8044.8|8029.8|7946.7|7926.5|239
1617688800000|2021-04-06 06:00:00|8024.9|8009.9|8014.7|7989.7|8032.5|8013.3|7995.9|7980.6|124
1617692400000|2021-04-06 07:00:00|8014.4|7989.4|8018.2|8003.2|8032.2|8017.2|8009.2|7989.4|152
1617696000000|2021-04-06 08:00:00|8018.3|8003.3|8031.3|8016.3|8037.5|8022.5|8014.5|7999.5|133
1617699600000|2021-04-06 09:00:00|8031.6|8016.6|7993.9|7978.9|8032.8|8017.8|7993.9|7978.9|150
1617703200000|2021-04-06 10:00:00|8001.2|7986.2|7984.8|7969.8|8005.9|7990.9|7980.7|7965|113
1617706800000|2021-04-06 11:00:00|7984.5|7969.5|8024.2|8009.2|8024.4|8009.4|7970|7955|613
1617710400000|2021-04-06 12:00:00|8023.9|8008.9|8054.6|8039.6|8055.8|8040.8|8015.7|8000.7|1616
1617714000000|2021-04-06 13:00:00|8053.3|8038.3|8114.2|8099.2|8155.6|8140.6|8048.6|8033.6|4200
1617717600000|2021-04-06 14:00:00|8114|8099|8142.5|8127.5|8146.3|8131.3|8092.5|8077.5|2904
1617721200000|2021-04-06 15:00:00|8143|8128|8107.8|8092.8|8143|8128|8090.8|8075.8|1225
1617724800000|2021-04-06 16:00:00|8108.1|8093.1|8106.4|8091.4|8109.9|8094.9|8075.9|8060.9|903
1617728400000|2021-04-06 17:00:00|8106.9|8091.9|8064.5|8049.5|8113.2|8098.2|8054.7|8039.7|1037
1617732000000|2021-04-06 18:00:00|8064.8|8049.8|7986|7971|8081.3|8066.3|7983.5|7968.5|2060
1617757200000|2021-04-07 01:00:00|7997.9|7982.9|8044.7|8029.7|8051.6|8036.6|7997.6|7979.1|160
1617760800000|2021-04-07 02:00:00|8044.5|8029.5|8046.3|8021.3|8053.5|8031.5|8027.5|8011.3|57
1617764400000|2021-04-07 03:00:00|8044.3|8029.3|8070.4|8055.4|8073.6|8058.6|8041.6|8026.6|66
1617768000000|2021-04-07 04:00:00|8071.2|8056.2|8104.5|8079.5|8111|8095.2|8061.5|8039|135
1617771600000|2021-04-07 05:00:00|8100.8|8085.8|8081.1|8066.1|8105.8|8087|8053.1|8032.9|32
1617775200000|2021-04-07 06:00:00|8080.6|8065.6|8101.2|8063.7|8101.2|8072.1|8061.4|8039.4|58
1617778800000|2021-04-07 07:00:00|8101.5|8064|8099.5|8084.5|8105|8084.5|8056|8038.5|239
1617782400000|2021-04-07 08:00:00|8099.3|8084.3|8125.9|8110.9|8135.3|8120.3|8090.8|8075|441
1617786000000|2021-04-07 09:00:00|8125.6|8110.6|8105.7|8090.7|8125.6|8110.6|8102.4|8087.4|154
1617789600000|2021-04-07 10:00:00|8102.7|8087.7|8118.8|8103.8|8119.5|8104.5|8094.5|8079.5|48
1617793200000|2021-04-07 11:00:00|8120|8105|8104.8|8089.8|8120.3|8105.3|8081.6|8066.6|236
1617796800000|2021-04-07 12:00:00|8104.6|8089.6|8053.7|8038.7|8105.3|8090.3|8050.7|8035.7|495
1617800400000|2021-04-07 13:00:00|8052.2|8037.2|7970.4|7955.4|8056|8041|7969.9|7954.9|1820
1617804000000|2021-04-07 14:00:00|7970.1|7955.1|7996.5|7981.5|8044.4|8029.4|7964.9|7949.9|3419
1617807600000|2021-04-07 15:00:00|7996|7981|7999.3|7984.3|8016|8001|7961.8|7946.8|1867
1617811200000|2021-04-07 16:00:00|7998.8|7983.8|8047.4|8032.4|8053.3|8038.3|7992.1|7977.1|2081
1617814800000|2021-04-07 17:00:00|8046.9|8031.9|8052.3|8037.3|8071.7|8056.7|8032|8017|1384
1617818400000|2021-04-07 18:00:00|8052.8|8037.8|8065.3|8050.3|8065.3|8050.3|8012.3|7997.3|1254
1617843600000|2021-04-08 01:00:00|8062.5|8025|8057|8032|8081.4|8066.4|8049.5|8024.7|65
1617847200000|2021-04-08 02:00:00|8057.5|8032.5|8052.4|8037.4|8057.5|8040.4|8046|8029.7|6
1617850800000|2021-04-08 03:00:00|8052.6|8037.6|8055.2|8040.2|8055.2|8040.2|8049.1|8034.1|148
1617854400000|2021-04-08 04:00:00|8059.7|8044.7|8064.8|8049.8|8064.8|8049.8|8059.7|8044.7|18
1617858000000|2021-04-08 05:00:00|8066.3|8051.3|8081.1|8066.1|8086.8|8071.8|8066.3|8048.8|69
1617861600000|2021-04-08 06:00:00|8080.4|8065.4|8067.2|8042.2|8093.1|8078.1|8051.9|8026.4|141
1617865200000|2021-04-08 07:00:00|8060|8045|8072|8057|8090.8|8075.8|8055.2|8040.1|52
1617868800000|2021-04-08 08:00:00|8073|8058|8068.2|8053.2|8076.1|8061.1|8061.4|8046.4|20
1617872400000|2021-04-08 09:00:00|8068.4|8053.4|8086.5|8071.5|8091.5|8076.5|8068.2|8053.2|61
1617876000000|2021-04-08 10:00:00|8086.8|8071.8|8124.7|8109.7|8125.2|8110.2|8085|8070|455
1617879600000|2021-04-08 11:00:00|8123.7|8108.7|8123.6|8108.6|8145.3|8130.3|8119|8104|530
1617883200000|2021-04-08 12:00:00|8121.8|8106.8|8130.7|8115.7|8145.6|8130.6|8105.8|8090.8|821
1617886800000|2021-04-08 13:00:00|8130.9|8115.9|8124.8|8109.8|8139.9|8124.9|8084.3|8069.3|1522
1617890400000|2021-04-08 14:00:00|8126|8111|8263.9|8248.9|8263.9|8248.9|8126|8111|3706
1617894000000|2021-04-08 15:00:00|8264.1|8249.1|8195.1|8180.1|8266.8|8251.8|8183.9|8168.9|2127
1617897600000|2021-04-08 16:00:00|8194.8|8179.8|8223.4|8208.4|8234.6|8219.6|8194.3|8179.3|1191
1617901200000|2021-04-08 17:00:00|8225.1|8210.1|8236.4|8221.4|8244.1|8229.1|8219.1|8204.1|1511
1617904800000|2021-04-08 18:00:00|8236.6|8221.6|8233.9|8218.9|8243.9|8228.9|8190.1|8175.1|2804
1617930000000|2021-04-09 01:00:00|8216.5|8201.5|8232|8217|8270.5|8255.5|8216.5|8201.5|310
1617933600000|2021-04-09 02:00:00|8234|8219|8228.2|8213.2|8242.1|8227.1|8224.3|8209.3|74
1617937200000|2021-04-09 03:00:00|8227.7|8212.7|8235.3|8210.3|8237.7|8218.7|8226.7|8210|36
1617940800000|2021-04-09 04:00:00|8235|8210|8232.6|8217.6|8235.8|8217.6|8226.6|8210|9
1617944400000|2021-04-09 05:00:00|8232.9|8217.9|8211.9|8196.9|8232.9|8217.9|8202.2|8187.2|51
1617948000000|2021-04-09 06:00:00|8212.5|8197.5|8239.3|8224.3|8246.1|8225.8|8209.7|8189.5|131
1617951600000|2021-04-09 07:00:00|8238.6|8223.6|8253.1|8238.1|8253.3|8238.3|8234.1|8213.8|101
1617955200000|2021-04-09 08:00:00|8253.6|8238.6|8228.3|8213.3|8258.9|8243.9|8228.2|8213.2|100
1617958800000|2021-04-09 09:00:00|8228.5|8213.5|8266.6|8251.6|8270.5|8255.5|8222.5|8207.5|278
1617962400000|2021-04-09 10:00:00|8267.1|8252.1|8299.7|8284.7|8303.9|8288.9|8266.1|8251.1|276
1617966000000|2021-04-09 11:00:00|8299.9|8284.9|8313.3|8298.3|8320.5|8305.5|8295.7|8280.7|539
1617969600000|2021-04-09 12:00:00|8312.8|8297.8|8291.9|8276.9|8314|8299|8256.9|8241.9|930
1617973200000|2021-04-09 13:00:00|8291.4|8276.4|8297.4|8282.4|8320.8|8305.8|8277|8262|2070
1617976800000|2021-04-09 14:00:00|8296.6|8281.6|8278.5|8263.5|8305|8290|8263.6|8248.6|2150
1617980400000|2021-04-09 15:00:00|8279|8264|8315.5|8300.5|8327.2|8312.2|8276.4|8261.4|1745
1617984000000|2021-04-09 16:00:00|8318|8303|8302.2|8287.2|8416.9|8401.9|8274|8259|2964
1617987600000|2021-04-09 17:00:00|8300|8285|8295.1|8280.1|8301.1|8286.1|8260|8245|1393
1617991200000|2021-04-09 18:00:00|8296|8281|8313.4|8298.4|8331.9|8316.9|8261.2|8246.2|3423
1618189200000|2021-04-12 01:00:00|8339.5|8314.5|8256.2|8241.2|8342.8|8322.3|8253.8|8236.4|230
1618192800000|2021-04-12 02:00:00|8255.4|8240.4|8246.5|8231.5|8274.4|8246.5|8239.8|8224.8|88
1618196400000|2021-04-12 03:00:00|8247|8232|8244.9|8229.9|8247|8232|8242.3|8227.3|18
1618200000000|2021-04-12 04:00:00|8245.1|8230.1|8248.8|8233.8|8249.2|8234.2|8245.1|8230.1|24
1618203600000|2021-04-12 05:00:00|8247.1|8232.1|8188.6|8173.6|8247.6|8232.6|8184.9|8169.9|185
1618207200000|2021-04-12 06:00:00|8188.4|8173.4|8248.7|8233.7|8270.7|8252|8184.1|8169.1|148
1618210800000|2021-04-12 07:00:00|8247.7|8232.7|8240.1|8225.1|8261|8236.9|8232.9|8217.9|37
1618214400000|2021-04-12 08:00:00|8240.3|8225.3|8248.5|8233.5|8249.5|8234.5|8231.4|8215.6|34
1618218000000|2021-04-12 09:00:00|8248.7|8233.7|8253|8238|8297.7|8282.7|8248.7|8233.7|325
1618221600000|2021-04-12 10:00:00|8253.2|8238.2|8260.9|8245.9|8263.7|8246.1|8231.3|8216.3|121
1618225200000|2021-04-12 11:00:00|8260.6|8245.6|8241.3|8226.3|8272.2|8256|8241.3|8226.3|313
1618228800000|2021-04-12 12:00:00|8241.6|8226.6|8182.6|8167.6|8241.6|8226.6|8175.8|8160.8|1205
1618232400000|2021-04-12 13:00:00|8183.6|8168.6|8202.5|8187.5|8225.8|8210.8|8157.9|8142.9|2743
1618236000000|2021-04-12 14:00:00|8202.3|8187.3|8155|8140|8219.6|8204.6|8134.1|8119.1|4061
1618239600000|2021-04-12 15:00:00|8154.4|8139.4|8147.1|8132.1|8183.1|8168.1|8143.2|8128.2|1522
1618243200000|2021-04-12 16:00:00|8147.6|8132.6|8177.1|8162.1|8188.5|8173.5|8144.4|8129.4|1649
1618246800000|2021-04-12 17:00:00|8176.8|8161.8|8129.4|8114.4|8176.8|8161.8|8126.7|8111.7|2091
1618250400000|2021-04-12 18:00:00|8129|8114|8099.8|8084.8|8139.6|8124.6|8093.8|8078.8|3152
1618275600000|2021-04-13 01:00:00|8105.6|8090.6|8102.3|8087.3|8140.8|8119.5|8079.3|8064.3|205
1618279200000|2021-04-13 02:00:00|8102.1|8087.1|8133.8|8108.8|8135.3|8111.3|8091.7|8076.7|136
1618282800000|2021-04-13 03:00:00|8134.3|8109.3|8118.8|8103.8|8135.5|8116.2|8118.7|8098.5|19
1618286400000|2021-04-13 04:00:00|8118.9|8103.9|8118.1|8103.1|8126.1|8111.1|8117.1|8102.1|7
1618290000000|2021-04-13 05:00:00|8118.3|8103.3|8107.1|8092.1|8118.3|8103.3|8099.6|8084.6|24
1618293600000|2021-04-13 06:00:00|8106.9|8091.9|8100|8085|8108.7|8093.7|8097.2|8082.2|40
1618297200000|2021-04-13 07:00:00|8099.5|8084.5|8101.6|8086.6|8105.9|8090.9|8096.6|8081.6|72
1618300800000|2021-04-13 08:00:00|8100.6|8085.6|8128.6|8113.6|8130.2|8113.6|8091.8|8076.8|89
1618304400000|2021-04-13 09:00:00|8128.8|8113.8|8133.5|8118.5|8141.4|8126.4|8128.3|8113.3|531
1618308000000|2021-04-13 10:00:00|8133|8118|8098|8083|8134|8119|8098|8083|618
1618311600000|2021-04-13 11:00:00|8097.8|8082.8|8092.2|8077.2|8100.8|8085.8|8081.4|8066.4|853
1618315200000|2021-04-13 12:00:00|8091.2|8076.2|8167.1|8152.1|8173.8|8158.8|8085.5|8070.5|819
1618318800000|2021-04-13 13:00:00|8167.6|8152.6|8221.3|8206.3|8221.3|8206.3|8148.9|8133.9|2217
1618322400000|2021-04-13 14:00:00|8223.2|8208.2|8208.8|8193.8|8237.8|8222.8|8168.6|8140.6|2636
1618326000000|2021-04-13 15:00:00|8209.7|8194.7|8204.1|8189.1|8211.2|8196.2|8110.7|8095.7|2706
1618329600000|2021-04-13 16:00:00|8203.9|8188.9|8182|8167|8212.8|8197.8|8175.9|8160.9|917
1618333200000|2021-04-13 17:00:00|8181.5|8166.5|8208.8|8193.8|8220.1|8205.1|8180.7|8165.7|1870
1618336800000|2021-04-13 18:00:00|8208.6|8193.6|8258.4|8243.4|8287.7|8272.7|8207.3|8192.3|3557
1618362000000|2021-04-14 01:00:00|8277.8|8262.8|8262|8247|8289.8|8274.8|8233.3|8218.3|64
1618365600000|2021-04-14 02:00:00|8263.5|8248.5|8256.8|8241.8|8271.8|8256.8|8252|8235.8|47
1618369200000|2021-04-14 03:00:00|8257.2|8242.2|8256.2|8241.2|8260.6|8245.6|8254|8239|7
1618372800000|2021-04-14 04:00:00|8256.3|8241.3|8256.2|8241.2|8256.8|8241.8|8256.1|8241.1|15
1618376400000|2021-04-14 05:00:00|8256.3|8241.3|8280.2|8265.2|8281.2|8266.2|8255.9|8240.9|32
1618380000000|2021-04-14 06:00:00|8280.4|8265.4|8278.2|8263.2|8298.3|8283.3|8278.2|8261.9|26
1618383600000|2021-04-14 07:00:00|8278.4|8263.4|8296.4|8281.4|8298.2|8282.6|8278.4|8263.4|25
1618387200000|2021-04-14 08:00:00|8296.3|8281.3|8310.9|8295.9|8322|8307|8295|8280|31
1618390800000|2021-04-14 09:00:00|8310.4|8295.4|8331.1|8316.1|8354.1|8339.1|8310.4|8295.4|139
1618394400000|2021-04-14 10:00:00|8330.7|8315.7|8324.1|8309.1|8347.3|8332.3|8324.1|8309.1|345
1618398000000|2021-04-14 11:00:00|8324.7|8309.7|8336.2|8321.2|8338.6|8323.6|8311.3|8296.3|325
1618401600000|2021-04-14 12:00:00|8339.3|8324.3|8359.4|8344.4|8401.3|8386.3|8339.3|8324.3|821
1618405200000|2021-04-14 13:00:00|8359.1|8344.1|8397|8382|8411.5|8396.5|8328.9|8313.9|1409
1618408800000|2021-04-14 14:00:00|8397.1|8382.1|8352.4|8337.4|8405.5|8390.5|8346.6|8331.6|1954
1618412400000|2021-04-14 15:00:00|8352.3|8337.3|8369.4|8354.4|8374.5|8359.5|8344.4|8329.4|2126
1618416000000|2021-04-14 16:00:00|8367.9|8352.9|8383|8368|8392.5|8377.5|8364.4|8349.4|1201
1618419600000|2021-04-14 17:00:00|8382.8|8367.8|8455.3|8440.3|8494.9|8479.9|8379.7|8364.7|2039
1618423200000|2021-04-14 18:00:00|8455.7|8440.7|8512.1|8497.1|8522.6|8507.6|8450.7|8435.7|3754
1618448400000|2021-04-15 01:00:00|8517.5|8502.5|8483.7|8468.7|8535.3|8513|8481.7|8461.9|415
1618452000000|2021-04-15 02:00:00|8485.7|8470.7|8490.6|8475.6|8497.8|8480.6|8466.4|8448.2|32
1618455600000|2021-04-15 03:00:00|8491|8476|8499.7|8484.7|8508|8493|8489.6|8474.6|21
1618459200000|2021-04-15 04:00:00|8499.8|8484.8|8488|8473|8503.3|8484.8|8487.1|8464.9|84
1618462800000|2021-04-15 05:00:00|8487.9|8472.9|8505.8|8480.8|8508.3|8493.3|8487.4|8472.4|229
1618466400000|2021-04-15 06:00:00|8506.2|8481.2|8517.8|8502.8|8525.7|8510.7|8497.5|8480.7|195
1618470000000|2021-04-15 07:00:00|8517.3|8502.3|8518|8503|8529.3|8514.3|8507.8|8492.8|396
1618473600000|2021-04-15 08:00:00|8517.8|8502.8|8526.5|8511.5|8526.5|8511.5|8499.7|8484.7|359
1618477200000|2021-04-15 09:00:00|8526.7|8511.7|8541.4|8526.4|8544.1|8529.1|8526|8511|174
1618480800000|2021-04-15 10:00:00|8541.1|8526.1|8583.6|8568.6|8583.6|8568.6|8528.6|8513.6|250
1618484400000|2021-04-15 11:00:00|8584.3|8569.3|8576.7|8561.7|8598.5|8583.5|8562.7|8547.7|319
1618488000000|2021-04-15 12:00:00|8578.7|8563.7|8490.7|8475.7|8612.3|8597.3|8474.6|8459.6|1394
1618491600000|2021-04-15 13:00:00|8483.9|8468.9|8483.2|8468.2|8509.5|8494.5|8437.6|8422.6|877
1618495200000|2021-04-15 14:00:00|8483|8468|8508.6|8493.6|8532.5|8517.5|8478.2|8463.2|1295
1618498800000|2021-04-15 15:00:00|8508.8|8493.8|8502.7|8487.7|8524.6|8509.6|8480.8|8465.8|1063
1618502400000|2021-04-15 16:00:00|8502.1|8487.1|8525|8510|8530.6|8515.6|8493.7|8478.7|1051
1618506000000|2021-04-15 17:00:00|8527.5|8512.5|8579.2|8564.2|8591.4|8576.4|8519.8|8504.8|1566
1618509600000|2021-04-15 18:00:00|8578.7|8563.7|8579.1|8564.1|8605.5|8590.5|8576.9|8561.9|1591
1618534800000|2021-04-16 01:00:00|8568.7|8553.7|8586.1|8561.1|8599.1|8584.1|8533.9|8518|160
1618538400000|2021-04-16 02:00:00|8591.9|8554.4|8566.5|8551.5|8592.1|8570.1|8555.9|8540.9|22
1618542000000|2021-04-16 03:00:00|8567|8552|8583|8568|8587|8568.3|8565.7|8550.7|3
1618545600000|2021-04-16 04:00:00|8582|8567|8582.6|8567.6|8583|8568|8582|8567|0
1618549200000|2021-04-16 05:00:00|8582.1|8567.1|8592.2|8577.2|8592.2|8577.2|8579.1|8564.1|3
1618552800000|2021-04-16 06:00:00|8591|8576|8585.1|8570.1|8597.2|8582.2|8579.7|8564.7|33
1618556400000|2021-04-16 07:00:00|8584.9|8569.9|8599.2|8584.2|8599.2|8584.2|8582.9|8567.1|64
1618560000000|2021-04-16 08:00:00|8599.5|8584.5|8588.3|8573.3|8599.5|8584.5|8580.2|8565.2|44
1618563600000|2021-04-16 09:00:00|8588.1|8573.1|8562.7|8547.7|8588.1|8573.1|8562.7|8547.5|504
1618567200000|2021-04-16 10:00:00|8563.4|8548.4|8528.6|8513.6|8565.5|8550.5|8527.3|8512.3|89
1618570800000|2021-04-16 11:00:00|8529|8514|8532.2|8517.2|8536.5|8521.5|8519.2|8504.2|395
1618574400000|2021-04-16 12:00:00|8532.9|8517.9|8497.6|8482.6|8550|8535|8480.8|8465.8|667
1618578000000|2021-04-16 13:00:00|8499.3|8484.3|8478.2|8463.2|8520|8505|8477.4|8462.4|534
1618581600000|2021-04-16 14:00:00|8479.6|8464.6|8487.6|8472.6|8505|8490|8450.2|8435.2|675
1618585200000|2021-04-16 15:00:00|8487.5|8472.5|8476.2|8461.2|8489.5|8474.5|8458.1|8443.1|671
1618588800000|2021-04-16 16:00:00|8476.4|8461.4|8469.7|8454.7|8482.1|8467.1|8459.5|8444.5|706
1618592400000|2021-04-16 17:00:00|8469.5|8454.5|8469.9|8454.9|8492.6|8477.6|8465.5|8450.5|1009
1618596000000|2021-04-16 18:00:00|8470.3|8455.3|8457.1|8442.1|8500.1|8485.1|8457.1|8442.1|1196
1618794000000|2021-04-19 01:00:00|8474.8|8459.8|8488.1|8473.1|8494.3|8479.3|8436.5|8421.5|164
1618797600000|2021-04-19 02:00:00|8488.2|8473.2|8505.7|8490.7|8509.5|8494.5|8488.2|8473.2|114
1618801200000|2021-04-19 03:00:00|8506|8491|8504|8489|8520.7|8505.7|8504|8489|57
1618804800000|2021-04-19 04:00:00|8503.5|8488.5|8503.6|8488.6|8506|8491|8503.5|8488.5|9
1618808400000|2021-04-19 05:00:00|8503.7|8488.7|8506.8|8491.8|8518.9|8503.9|8501.1|8486.1|32
1618812000000|2021-04-19 06:00:00|8507|8492|8505.3|8490.3|8525|8506.5|8500|8485|71
1618815600000|2021-04-19 07:00:00|8504|8489|8545.4|8530.4|8547|8532|8498.4|8483.4|71
1618819200000|2021-04-19 08:00:00|8545.5|8530.5|8590.2|8575.2|8598.9|8583.9|8545.5|8530.5|239
1618822800000|2021-04-19 09:00:00|8589.7|8574.7|8585.9|8570.9|8598.5|8583.5|8573.5|8555.3|192
1618826400000|2021-04-19 10:00:00|8585.8|8570.8|8580.9|8565.9|8600.8|8585.8|8578.2|8563.2|91
1618830000000|2021-04-19 11:00:00|8580.4|8565.4|8581|8566|8591.7|8576.7|8574.6|8559.6|1223
1618833600000|2021-04-19 12:00:00|8581.9|8566.9|8595.7|8580.7|8600.6|8585.6|8552.5|8537.5|403
1618837200000|2021-04-19 13:00:00|8594.6|8579.6|8574|8559|8613.5|8598.5|8539.7|8524.7|895
1618840800000|2021-04-19 14:00:00|8575.2|8560.2|8495|8480|8578.6|8563.6|8479.9|8464.9|954
1618844400000|2021-04-19 15:00:00|8487.5|8472.5|8511|8496|8511|8496|8475.5|8460.5|518
1618848000000|2021-04-19 16:00:00|8510.5|8495.5|8491.9|8476.9|8524.8|8509.8|8491.9|8476.9|592
1618851600000|2021-04-19 17:00:00|8491.5|8476.5|8474.6|8459.6|8505.5|8490.5|8473.6|8458.6|374
1618855200000|2021-04-19 18:00:00|8474.1|8459.1|8439.1|8424.1|8483.1|8468.1|8421.8|8406.8|594
1618880400000|2021-04-20 01:00:00|8466.5|8429|8494.2|8479.2|8494.5|8479.5|8441.9|8424.7|74
1618884000000|2021-04-20 02:00:00|8493.9|8478.9|8495.2|8480.2|8497|8480.8|8476.6|8459.2|1
1618887600000|2021-04-20 03:00:00|8494.7|8479.7|8528.1|8503.1|8534.6|8519.6|8494.7|8479.7|17
1618891200000|2021-04-20 04:00:00|8522.6|8507.6|8512.2|8487.2|8523.1|8508.1|8511.2|8487.2|150
1618894800000|2021-04-20 05:00:00|8509.2|8494.2|8537.2|8522.2|8537.2|8522.2|8508.7|8486.5|330
1618898400000|2021-04-20 06:00:00|8536.2|8521.2|8533.3|8518.3|8540.2|8522.7|8521|8496.6|85
1618902000000|2021-04-20 07:00:00|8533.5|8518.5|8532.1|8517.1|8535.1|8520.1|8511.9|8493.4|109
1618905600000|2021-04-20 08:00:00|8532|8517|8536.3|8521.3|8555.6|8540.6|8531.6|8516.6|5
1618909200000|2021-04-20 09:00:00|8535.8|8520.8|8512.6|8497.6|8542.8|8527.8|8498.4|8483.4|57
1618912800000|2021-04-20 10:00:00|8513.1|8498.1|8518.1|8503.1|8525.1|8504.6|8508.2|8491.6|163
1618916400000|2021-04-20 11:00:00|8518|8503|8553.5|8538.5|8555.7|8540.7|8516.1|8501.1|200
1618920000000|2021-04-20 12:00:00|8553.8|8538.8|8531.8|8516.8|8573.2|8558.2|8525.3|8510.3|296
1618923600000|2021-04-20 13:00:00|8531.7|8516.7|8531.4|8516.4|8539.9|8524.9|8499.3|8484.3|418
1618927200000|2021-04-20 14:00:00|8533.9|8518.9|8489.6|8474.6|8541.5|8526.5|8461.5|8446.5|353
1618930800000|2021-04-20 15:00:00|8491.1|8476.1|8518.8|8503.8|8518.8|8503.8|8477.8|8462.8|462
1618934400000|2021-04-20 16:00:00|8518.3|8503.3|8486.3|8471.3|8535.3|8520.3|8484.3|8469.3|325
1618938000000|2021-04-20 17:00:00|8486|8471|8466.5|8451.5|8490.3|8475.3|8462.6|8447.6|755
1618941600000|2021-04-20 18:00:00|8465.9|8450.9|8485.6|8470.6|8491.4|8476.4|8462.6|8447.6|927
1618966800000|2021-04-21 01:00:00|8502|8477|8499.6|8484.6|8524.2|8505.9|8493.1|8477|37
1618970400000|2021-04-21 02:00:00|8496.6|8481.6|8502|8487|8506.8|8490.3|8487.4|8471.8|9
1618974000000|2021-04-21 03:00:00|8502.3|8487.3|8506.9|8491.9|8516.9|8501.9|8500.7|8479.8|1
1618977600000|2021-04-21 04:00:00|8506.8|8491.8|8518.6|8503.6|8519.5|8504.5|8506.8|8491.8|3
1618981200000|2021-04-21 05:00:00|8519.3|8504.3|8550.1|8525.1|8554.1|8532.6|8519.3|8504.3|12
1618984800000|2021-04-21 06:00:00|8550|8525|8551.2|8526.2|8553.6|8538.6|8543.1|8523.5|20
1618988400000|2021-04-21 07:00:00|8551.6|8526.6|8539.1|8524.1|8551.6|8535.5|8532.4|8509.2|146
1618992000000|2021-04-21 08:00:00|8542.1|8527.1|8532|8517|8551.1|8536.1|8530.5|8515.5|27
1618995600000|2021-04-21 09:00:00|8531.9|8516.9|8530.5|8515.5|8538.3|8523.3|8524.4|8509.4|18
1618999200000|2021-04-21 10:00:00|8531|8516|8533.6|8518.6|8536.4|8521.4|8527.7|8512.7|26
1619002800000|2021-04-21 11:00:00|8535.1|8520.1|8493.7|8478.7|8557.9|8542.9|8492.3|8477.3|99
1619006400000|2021-04-21 12:00:00|8494.7|8479.7|8492.8|8477.8|8529.2|8514.2|8471.4|8456.4|76
1619010000000|2021-04-21 13:00:00|8493.2|8478.2|8534.2|8519.2|8539.3|8524.3|8460.4|8445.4|553
1619013600000|2021-04-21 14:00:00|8534|8519|8536.5|8521.5|8551.6|8536.6|8518.4|8503.4|322
1619017200000|2021-04-21 15:00:00|8537|8522|8558.1|8543.1|8567.7|8552.7|8513.8|8498.8|420
1619020800000|2021-04-21 16:00:00|8558|8543|8566.5|8551.5|8590|8575|8557.6|8542.6|113
1619024400000|2021-04-21 17:00:00|8564.5|8549.5|8598.7|8583.7|8598.7|8583.7|8550.7|8535.7|242
1619028000000|2021-04-21 18:00:00|8599.1|8584.1|8590.8|8575.8|8607.3|8592.3|8573.6|8558.6|286
1619053200000|2021-04-22 01:00:00|8598|8583|8651.8|8636.8|8673.4|8658.4|8598|8583|29
1619056800000|2021-04-22 02:00:00|8653.3|8638.3|8671.9|8656.9|8671.9|8656.9|8644.7|8629.7|20
1619060400000|2021-04-22 03:00:00|8672|8657|8685.9|8670.9|8690|8675|8672|8657|3
1619064000000|2021-04-22 04:00:00|8686.6|8671.6|8665.1|8650.1|8694.5|8679.5|8644.5|8625.1|0
1619067600000|2021-04-22 05:00:00|8663.6|8648.6|8671.2|8656.2|8681.7|8666.7|8661.6|8643|7
1619071200000|2021-04-22 06:00:00|8671.4|8656.4|8665.3|8650.3|8672.9|8657.9|8647.8|8632.8|40
1619074800000|2021-04-22 07:00:00|8666.3|8651.3|8683.8|8668.8|8689.2|8671.3|8662.1|8647.1|147
1619078400000|2021-04-22 08:00:00|8684.8|8669.8|8651.4|8636.4|8684.8|8669.8|8647.4|8632.4|7
1619082000000|2021-04-22 09:00:00|8651.6|8636.6|8650|8635|8653.9|8638.9|8643|8628|0
1619085600000|2021-04-22 10:00:00|8649.9|8634.9|8638|8623|8650|8635|8607.7|8592.7|47
1619089200000|2021-04-22 11:00:00|8638.6|8623.6|8628.1|8613.1|8643.1|8628.1|8626.1|8611.1|236
1619092800000|2021-04-22 12:00:00|8625.3|8610.3|8628.1|8613.1|8661.6|8646.6|8617.6|8602.6|256
1619096400000|2021-04-22 13:00:00|8626.9|8611.9|8603.8|8588.8|8645.7|8630.7|8564.9|8549.9|211
1619100000000|2021-04-22 14:00:00|8603.3|8588.3|8618.2|8603.2|8645.2|8630.2|8570.1|8555.1|257
1619103600000|2021-04-22 15:00:00|8617.2|8602.2|8669.5|8654.5|8678.5|8663.5|8603.7|8588.7|529
1619107200000|2021-04-22 16:00:00|8666.9|8651.9|8647|8632|8669.1|8654.1|8637|8622|468
1619110800000|2021-04-22 17:00:00|8647.1|8632.1|8590.2|8575.2|8650.2|8635.2|8590.2|8575.2|382
1619114400000|2021-04-22 18:00:00|8590.7|8575.7|8570.2|8555.2|8590.7|8575.7|8535.6|8520.6|392
1619139600000|2021-04-23 01:00:00|8578|8563|8647.1|8632.1|8647.1|8632.1|8565.7|8538.4|24
1619143200000|2021-04-23 02:00:00|8647|8632|8709.7|8684.7|8709.7|8684.7|8636.6|8618.1|59
1619146800000|2021-04-23 03:00:00|8710.6|8685.6|8673|8648|8726.6|8708.7|8672|8642.3|17
1619150400000|2021-04-23 04:00:00|8672.8|8647.8|8662.2|8647.2|8688.5|8655.7|8652.1|8624.8|3
1619154000000|2021-04-23 05:00:00|8660.6|8645.6|8687.7|8662.7|8692|8668|8651.7|8621.9|4
1619157600000|2021-04-23 06:00:00|8683.4|8668.4|8696.8|8681.8|8706.1|8691.1|8676.9|8661.9|10
1619161200000|2021-04-23 07:00:00|8696.3|8681.3|8642.1|8617.1|8698.4|8683.4|8590.5|8571.4|8
1619164800000|2021-04-23 08:00:00|8642.3|8617.3|8677.8|8662.8|8688.1|8673.1|8636.8|8616.6|607
1619168400000|2021-04-23 09:00:00|8678.2|8663.2|8655.7|8640.7|8704|8680.6|8635.9|8620.9|81
1619172000000|2021-04-23 10:00:00|8655.3|8640.3|8676.9|8651.9|8690.6|8673.3|8655.3|8636|98
1619175600000|2021-04-23 11:00:00|8677.4|8652.4|8676.3|8661.3|8691.6|8676.6|8660.5|8641.2|3
1619179200000|2021-04-23 12:00:00|8676.5|8661.5|8676.8|8661.8|8685.2|8670.2|8644.3|8629.3|4
1619182800000|2021-04-23 13:00:00|8677|8662|8740.6|8725.6|8741.6|8726.6|8651.3|8636.3|140
1619186400000|2021-04-23 14:00:00|8739.6|8724.6|8799|8784|8800.2|8785.2|8733.7|8718.7|157
1619190000000|2021-04-23 15:00:00|8800.3|8785.3|8816.2|8778.7|8829.5|8811.6|8780.2|8751.7|91
1619193600000|2021-04-23 16:00:00|8816.1|8778.6|8857.8|8832.8|8869|8841.3|8802.3|8773.9|33
1619197200000|2021-04-23 17:00:00|8858.3|8833.3|8848.4|8833.4|8881.2|8862.3|8826.7|8793.5|34
1619200800000|2021-04-23 18:00:00|8848.3|8833.3|8877.2|8839.7|8885.1|8847.6|8839.7|8807.4|51
1619398800000|2021-04-26 01:00:00|8882.2|8844.7|8937.5|8900|8958.1|8920.6|8882.2|8844.7|0
1619402400000|2021-04-26 02:00:00|8936.9|8899.4|8914.9|8877.4|8936.9|8899.4|8894.9|8857.4|0
1619406000000|2021-04-26 03:00:00|8915.4|8877.9|8902.5|8865|8915.9|8878.4|8902.5|8865|0
1619409600000|2021-04-26 04:00:00|8902.6|8865.1|8900.1|8862.6|8907.5|8870|8900.1|8862.6|0
1619413200000|2021-04-26 05:00:00|8900.6|8863.1|8896.7|8859.2|8912.2|8874.7|8873.7|8836.2|0
1619416800000|2021-04-26 06:00:00|8896.2|8858.7|8834.4|8796.9|8901.7|8864.2|8820.3|8782.8|0
1619420400000|2021-04-26 07:00:00|8834.8|8797.3|8863.4|8825.9|8869.9|8832.4|8828.7|8791.2|0
1619424000000|2021-04-26 08:00:00|8863.3|8825.8|8831.5|8794|8866.9|8829.4|8824.5|8787|1
1619427600000|2021-04-26 09:00:00|8831.4|8793.9|8768.9|8731.4|8855.5|8818|8768.1|8730.6|1
1619431200000|2021-04-26 10:00:00|8768.4|8730.9|8790.1|8752.6|8799.1|8761.6|8760.7|8723.2|0
1619434800000|2021-04-26 11:00:00|8793.3|8755.8|8846|8808.5|8850.9|8813.4|8792.8|8755.3|0
1619438400000|2021-04-26 12:00:00|8845.9|8808.4|8897|8859.5|8901.5|8864|8817.1|8779.6|0
1619442000000|2021-04-26 13:00:00|8896.9|8859.4|8944.1|8906.6|8947.2|8909.7|8885.8|8848.3|0
1619445600000|2021-04-26 14:00:00|8944.9|8907.4|8921.1|8883.6|8947.9|8910.4|8905.9|8868.4|2
1619449200000|2021-04-26 15:00:00|8921.2|8883.7|8943.7|8906.2|8948.7|8911.2|8910.6|8873.1|0
1619452800000|2021-04-26 16:00:00|8944.2|8906.7|8942.9|8905.4|8948.7|8911.2|8929.3|8891.8|0
1619456400000|2021-04-26 17:00:00|8943.3|8905.8|8931.5|8894|8952.9|8915.4|8926.3|8888.8|1
1619460000000|2021-04-26 18:00:00|8932.4|8894.9|8916.3|8878.8|8948.3|8910.8|8904.5|8867|1
1619485200000|2021-04-27 01:00:00|8912.6|8875.1|8911.2|8873.7|8942.6|8905.1|8896.2|8858.7|0
1619488800000|2021-04-27 02:00:00|8911.3|8873.8|8891.4|8853.9|8916.2|8878.7|8887.3|8849.8|0
1619492400000|2021-04-27 03:00:00|8891.9|8854.4|8882|8844.5|8896.4|8858.9|8872.9|8835.4|0
1619496000000|2021-04-27 04:00:00|8882.1|8844.6|8880.6|8843.1|8882.8|8845.3|8880|8842.5|0
1619499600000|2021-04-27 05:00:00|8881.1|8843.6|8924.4|8886.9|8926.5|8889|8880.6|8843.1|0
1619503200000|2021-04-27 06:00:00|8925.2|8887.7|8943.3|8905.8|8943.3|8905.8|8907.2|8869.7|0
1619506800000|2021-04-27 07:00:00|8943.8|8906.3|9012.7|8975.2|9015.6|8978.1|8940.8|8903.3|0
1619510400000|2021-04-27 08:00:00|9010.2|8972.7|8990.7|8953.2|9014.7|8977.2|8981.2|8943.7|0
1619514000000|2021-04-27 09:00:00|8990.9|8953.4|8974.9|8937.4|9002.5|8965|8962.5|8925|0
1619517600000|2021-04-27 10:00:00|8975|8937.5|9001.4|8963.9|9002.2|8964.7|8975|8937.5|0
1619521200000|2021-04-27 11:00:00|9002.7|8965.2|9007.1|8969.6|9010.9|8973.4|8985.3|8947.8|0
1619524800000|2021-04-27 12:00:00|9007.5|8970|8918.6|8881.1|9026.2|8988.7|8906.1|8868.6|2
1619528400000|2021-04-27 13:00:00|8919.1|8881.6|8962.1|8924.6|8980.5|8943|8883.1|8845.6|0
1619532000000|2021-04-27 14:00:00|8962.6|8925.1|9075.2|9037.7|9132.2|9094.7|8953.1|8915.6|1
1619535600000|2021-04-27 15:00:00|9078.2|9040.7|9088|9050.5|9098.7|9061.2|9050.2|9012.7|1
1619539200000|2021-04-27 16:00:00|9094.1|9056.6|9077.4|9039.9|9114.3|9076.8|9054.9|9017.4|1
1619542800000|2021-04-27 17:00:00|9076.4|9038.9|9157|9119.5|9165|9127.5|9066.4|9028.9|0
1619546400000|2021-04-27 18:00:00|9155.5|9118|9139.9|9102.4|9167.9|9130.4|9128.4|9090.9|0
1619571600000|2021-04-28 01:00:00|9112.4|9074.9|9023.6|8986.1|9115.9|9078.4|8990.4|8952.9|0
1619575200000|2021-04-28 02:00:00|9024.5|8987|9022|8984.5|9030|8992.5|9016|8978.5|0
1619578800000|2021-04-28 03:00:00|9022.1|8984.6|9064.6|9027.1|9080.6|9043.1|9022.1|8984.6|0
1619582400000|2021-04-28 04:00:00|9064.7|9027.2|9029.7|8992.2|9065.1|9027.6|9022.7|8985.2|0
1619586000000|2021-04-28 05:00:00|9028.7|8991.2|9002.8|8965.3|9033.8|8996.3|9001.8|8964.3|0
1619589600000|2021-04-28 06:00:00|9002.7|8965.2|9030.9|8993.4|9040.8|9003.3|9002.3|8964.8|0
1619593200000|2021-04-28 07:00:00|9030.7|8993.2|9042|9004.5|9042.9|9005.4|9010.9|8973.4|0
1619596800000|2021-04-28 08:00:00|9041.8|9004.3|9025|8987.5|9041.8|9004.3|9017.5|8980|0
1619600400000|2021-04-28 09:00:00|9026.5|8989|8989.1|8951.6|9028.5|8991|8988.6|8951.1|0
1619604000000|2021-04-28 10:00:00|8989.6|8952.1|9002.2|8964.7|9008.6|8971.1|8982.1|8944.6|0
1619607600000|2021-04-28 11:00:00|9002.5|8965|8988.3|8950.8|9027.2|8989.7|8984.3|8946.8|0
1619611200000|2021-04-28 12:00:00|8987.8|8950.3|8897.7|8860.2|8987.8|8950.3|8869.5|8839.9|0
1619614800000|2021-04-28 13:00:00|8898.5|8861|8959|8921.5|8992.4|8954.9|8897.6|8860.1|0
1619618400000|2021-04-28 14:00:00|8958.6|8921.1|9029|8991.5|9058.6|9021.1|8951|8913.5|0
1619622000000|2021-04-28 15:00:00|9028.6|8991.1|9000.2|8962.7|9030.1|8992.6|8990.2|8952.7|0
1619625600000|2021-04-28 16:00:00|8997.2|8959.7|8997.7|8960.2|9026.7|8989.2|8992.2|8954.7|0
1619629200000|2021-04-28 17:00:00|8998.1|8960.6|9015.5|8978|9030.2|8992.7|8996.8|8959.3|0
1619632800000|2021-04-28 18:00:00|9016.8|8979.3|8952.7|8915.2|9016.8|8979.3|8951.5|8914|0
1619658000000|2021-04-29 01:00:00|8975.2|8937.7|9002|8964.5|9013.9|8976.4|8974.7|8937.2|0
1619661600000|2021-04-29 02:00:00|9002.1|8964.6|9028|8990.5|9032|8994.5|9000.1|8962.6|0
1619665200000|2021-04-29 03:00:00|9028.1|8990.6|9004.6|8967.1|9028.6|8991.1|9004.6|8967.1|0
1619668800000|2021-04-29 04:00:00|9004.1|8966.6|8998.7|8961.2|9004.1|8966.6|8998.2|8960.7|0
1619672400000|2021-04-29 05:00:00|8999.2|8961.7|8953.5|8916|8999.2|8961.7|8953.5|8916|0
1619676000000|2021-04-29 06:00:00|8951.3|8913.8|8988.1|8950.6|8993.8|8956.3|8948.3|8910.8|0
1619679600000|2021-04-29 07:00:00|8987.7|8950.2|9011.5|8974|9011.5|8974|8975.2|8937.7|0
1619683200000|2021-04-29 08:00:00|9010.5|8973|8960.4|8922.9|9011|8973.5|8956.3|8918.8|0
1619686800000|2021-04-29 09:00:00|8961.3|8923.8|8962.7|8925.2|8973.5|8936|8960.4|8922.9|0
1619690400000|2021-04-29 10:00:00|8963.4|8925.9|8934.7|8897.2|8970|8932.5|8907.7|8870.2|0
1619694000000|2021-04-29 11:00:00|8930.1|8892.6|8953.3|8915.8|8953.3|8915.8|8910.3|8872.8|0
1619697600000|2021-04-29 12:00:00|8953.4|8915.9|8853|8815.5|8959.2|8921.7|8792.8|8755.3|1
1619701200000|2021-04-29 13:00:00|8854.4|8816.9|8803.9|8766.4|8903.4|8865.9|8792.4|8754.9|0
1619704800000|2021-04-29 14:00:00|8804.9|8767.4|8653.9|8616.4|8804.9|8767.4|8653|8615.5|0
1619751600000|2021-04-30 03:00:00|8700.3|8662.8|8701.4|8663.9|8702.4|8664.9|8699.3|8661.8|0
1619755200000|2021-04-30 04:00:00|8702.4|8664.9|8702.4|8664.9|8702.9|8665.4|8701.9|8664.4|0
1619758800000|2021-04-30 05:00:00|8701.9|8664.4|8658|8620.5|8703.5|8666|8643.5|8606|0
1619762400000|2021-04-30 06:00:00|8657.8|8620.3|8683.1|8645.6|8696.6|8659.1|8655.5|8618|0
1619766000000|2021-04-30 07:00:00|8683.3|8645.8|8649|8611.5|8694.6|8657.1|8643.3|8605.8|0
1619769600000|2021-04-30 08:00:00|8649.9|8612.4|8667.9|8630.4|8689.2|8651.7|8649.9|8612.4|0
1619773200000|2021-04-30 09:00:00|8667.4|8629.9|8668.9|8631.4|8685.8|8648.3|8660.6|8623.1|0
1619776800000|2021-04-30 10:00:00|8666.1|8628.6|8661.7|8624.2|8672.8|8635.3|8658.2|8620.7|0
1619780400000|2021-04-30 11:00:00|8661.2|8623.7|8668.6|8631.1|8677.3|8639.8|8643.3|8605.8|0
1619784000000|2021-04-30 12:00:00|8671.9|8634.4|8717.5|8680|8717.9|8680.4|8644.8|8607.3|0
1619787600000|2021-04-30 13:00:00|8717|8679.5|8775.5|8738|8819.5|8782|8714|8676.5|0
1619791200000|2021-04-30 14:00:00|8776|8738.5|8830.7|8793.2|8850|8816.6|8740|8702.5|1
1619794800000|2021-04-30 15:00:00|8829.7|8792.2|8819.6|8782.1|8830.7|8793.2|8777.1|8739.6|0
1619798400000|2021-04-30 16:00:00|8820.1|8782.6|8850.7|8813.2|8859.2|8821.7|8820.1|8782.6|0
1619802000000|2021-04-30 17:00:00|8850.6|8813.1|8823.2|8785.7|8859.7|8822.2|8819.2|8781.7|0
1619805600000|2021-04-30 18:00:00|8824.2|8786.7|8847.3|8809.8|8847.3|8809.8|8787.8|8750.3|0
1620003600000|2021-05-03 01:00:00|8881.8|8844.3|8846.4|8808.9|8932.3|8894.8|8845.9|8808.4|0
1620007200000|2021-05-03 02:00:00|8845.9|8808.4|8794.4|8756.9|8846.4|8808.9|8794.4|8756.9|0
1620010800000|2021-05-03 03:00:00|8790.9|8753.4|8788|8750.5|8791.5|8754|8787|8749.5|0
1620014400000|2021-05-03 04:00:00|8788.5|8751|8770.1|8732.6|8789|8751.5|8770|8732.5|0
1620018000000|2021-05-03 05:00:00|8769.6|8732.1|8797.6|8760.1|8798.6|8761.1|8767.6|8730.1|0
1620021600000|2021-05-03 06:00:00|8797.7|8760.2|8783.7|8746.2|8804.1|8766.6|8780.7|8743.2|0
1620025200000|2021-05-03 07:00:00|8782.2|8744.7|8845.8|8808.3|8862.7|8825.2|8776.7|8739.2|0
1620028800000|2021-05-03 08:00:00|8845.7|8808.2|8870.8|8833.3|8878.8|8841.3|8824.3|8786.8|0
1620032400000|2021-05-03 09:00:00|8871.3|8833.8|8844.4|8806.9|8876.8|8839.3|8844.4|8806.9|0
1620036000000|2021-05-03 10:00:00|8843.4|8805.9|8832.4|8794.9|8853.9|8816.4|8827.9|8790.4|0
1620039600000|2021-05-03 11:00:00|8831.9|8794.4|8839|8801.5|8865|8827.5|8831.4|8793.9|0
1620043200000|2021-05-03 12:00:00|8838|8800.5|8791.6|8754.1|8872|8834.5|8768.1|8730.6|0
1620046800000|2021-05-03 13:00:00|8793.1|8755.6|8849.6|8812.1|8886.1|8848.6|8793.1|8755.6|0
1620050400000|2021-05-03 14:00:00|8849.1|8811.6|8825.2|8787.7|8864.6|8827.1|8784.7|8747.2|0
1620054000000|2021-05-03 15:00:00|8823.2|8785.7|8809.8|8772.3|8860.2|8822.7|8792.8|8755.3|0
1620057600000|2021-05-03 16:00:00|8809.3|8771.8|8785.8|8748.3|8818.8|8781.3|8780.8|8743.3|0
1620061200000|2021-05-03 17:00:00|8786.3|8748.8|8785.4|8747.9|8817.9|8780.4|8780.3|8742.8|0
1620064800000|2021-05-03 18:00:00|8786.9|8749.4|8819.4|8781.9|8820.4|8782.9|8782.9|8745.4|0
1620090000000|2021-05-04 01:00:00|8823.3|8785.8|8789.9|8752.4|8823.3|8785.8|8781.9|8744.4|0
1620093600000|2021-05-04 02:00:00|8789.4|8751.9|8791.5|8754|8793.9|8756.4|8784.9|8747.4|0
1620097200000|2021-05-04 03:00:00|8791|8753.5|8795|8757.5|8799|8761.5|8791|8753.5|0
1620100800000|2021-05-04 04:00:00|8792.5|8755|8788.1|8750.6|8792.6|8755.1|8783.6|8746.1|0
1620104400000|2021-05-04 05:00:00|8789.6|8752.1|8797.7|8760.2|8798.6|8761.1|8789.1|8751.6|0
1620108000000|2021-05-04 06:00:00|8798.2|8760.7|8797.2|8759.7|8799.7|8762.2|8795.2|8757.7|0
1620111600000|2021-05-04 07:00:00|8796.7|8759.2|8818.3|8780.8|8819.8|8782.3|8796.7|8759.2|0
1620115200000|2021-05-04 08:00:00|8818.8|8781.3|8828.9|8791.4|8845.3|8807.8|8814.8|8777.3|0
1620118800000|2021-05-04 09:00:00|8830.4|8792.9|8775.9|8738.4|8830.4|8792.9|8754.9|8717.4|0
1620122400000|2021-05-04 10:00:00|8775.4|8737.9|8792.5|8755|8802|8764.5|8757.4|8719.9|0
1620126000000|2021-05-04 11:00:00|8793|8755.5|8783.5|8746|8831|8793.5|8783.5|8746|0
1620129600000|2021-05-04 12:00:00|8779|8741.5|8728.6|8691.1|8780|8742.5|8699.6|8662.1|0
1620133200000|2021-05-04 13:00:00|8730.6|8693.1|8781.2|8743.7|8799.2|8761.7|8711.6|8674.1|0
1620136800000|2021-05-04 14:00:00|8780.7|8743.2|8708.2|8670.7|8807.7|8770.2|8704.7|8667.2|0
1620140400000|2021-05-04 15:00:00|8708.7|8671.2|8697.8|8660.3|8727.3|8689.8|8654.8|8617.3|0
1620144000000|2021-05-04 16:00:00|8695.8|8658.3|8683.9|8646.4|8701.8|8664.3|8659.9|8622.4|0
1620147600000|2021-05-04 17:00:00|8681.9|8644.4|8740.4|8702.9|8740.4|8702.9|8674.4|8636.9|0
1620151200000|2021-05-04 18:00:00|8739.9|8702.4|8722.4|8684.9|8767.9|8730.4|8716.5|8679|0
1620176400000|2021-05-05 01:00:00|8717.7|8692.7|8710.6|8695.6|8718.2|8701.2|8698.2|8683.2|153
1620180000000|2021-05-05 02:00:00|8715.1|8700.1|8710|8695|8715.6|8700.6|8710|8695|10
1620183600000|2021-05-05 03:00:00|8709.9|8694.9|8706.3|8691.3|8709.9|8694.9|8702.4|8687.4|6
1620187200000|2021-05-05 04:00:00|8707.8|8692.8|8711.2|8696.2|8714.2|8696.2|8707.8|8689.2|4
1620190800000|2021-05-05 05:00:00|8710.2|8695.2|8707.6|8692.6|8714.2|8699.2|8703.1|8688.1|12
1620194400000|2021-05-05 06:00:00|8708.1|8693.1|8714.9|8699.9|8715.4|8700.4|8707.5|8690|15
1620198000000|2021-05-05 07:00:00|8713.4|8698.4|8709.8|8694.8|8715.8|8700.8|8701.4|8686.4|41
1620201600000|2021-05-05 08:00:00|8712.3|8697.3|8694.7|8679.7|8715.7|8700.7|8688.2|8673.2|119
1620205200000|2021-05-05 09:00:00|8694.2|8679.2|8746.9|8731.9|8746.9|8731.9|8689.2|8674.2|278
1620208800000|2021-05-05 10:00:00|8747|8732|8763.3|8748.3|8770.9|8755.9|8744|8729|113
1620212400000|2021-05-05 11:00:00|8764.8|8749.8|8763.7|8748.7|8793.8|8778.8|8750.3|8735.3|186
1620216000000|2021-05-05 12:00:00|8761.2|8746.2|8769.6|8754.6|8798.5|8783.5|8758.2|8743.2|609
1620219600000|2021-05-05 13:00:00|8768.6|8753.6|8729.5|8714.5|8772|8757|8720|8705|584
1620223200000|2021-05-05 14:00:00|8730|8715|8729.3|8714.3|8745.3|8730.3|8710.9|8695.9|1092
1620226800000|2021-05-05 15:00:00|8730.3|8715.3|8716.9|8701.9|8731.3|8716.3|8689.9|8674.9|862
1620230400000|2021-05-05 16:00:00|8716.4|8701.4|8729.3|8714.3|8745.8|8730.8|8706.4|8691.4|728
1620234000000|2021-05-05 17:00:00|8729.7|8714.7|8726.2|8711.2|8736.3|8721.3|8714.3|8699.3|558
1620237600000|2021-05-05 18:00:00|8726.7|8711.7|8751.5|8736.5|8760.5|8745.5|8724.2|8709.2|1343
1620262800000|2021-05-06 01:00:00|8759.6|8744.6|8774.1|8759.1|8793.9|8778.9|8755|8735.8|306
1620266400000|2021-05-06 02:00:00|8774.6|8759.6|8779.9|8764.9|8779.9|8764.9|8763|8748|122
1620270000000|2021-05-06 03:00:00|8779.4|8764.4|8808.1|8793.1|8814.2|8799.2|8778.4|8763.4|129
1620273600000|2021-05-06 04:00:00|8810.1|8795.1|8803.9|8788.9|8815|8800|8801.5|8782.5|25
1620277200000|2021-05-06 05:00:00|8804.4|8789.4|8834.7|8819.7|8844.7|8829.7|8804.4|8789.4|109
1620280800000|2021-05-06 06:00:00|8833.6|8818.6|8815.4|8800.4|8835.5|8818.6|8810.3|8789|103
1620284400000|2021-05-06 07:00:00|8814|8799|8780.2|8765.2|8814|8799|8778.2|8763.2|87
1620288000000|2021-05-06 08:00:00|8780.1|8765.1|8776.4|8761.4|8797.9|8782.9|8767.1|8752.1|123
1620291600000|2021-05-06 09:00:00|8777.4|8762.4|8803.3|8788.3|8831.6|8813.6|8777.3|8762.3|113
1620295200000|2021-05-06 10:00:00|8802.3|8787.3|8811.8|8796.8|8816.9|8799.3|8797.6|8779.4|88
1620298800000|2021-05-06 11:00:00|8812.3|8797.3|8808.1|8793.1|8826.3|8811.3|8795.7|8780.7|149
1620302400000|2021-05-06 12:00:00|8804.6|8789.6|8804.1|8789.1|8876.5|8861.5|8796.3|8781.3|904
1620306000000|2021-05-06 13:00:00|8804.6|8789.6|8915.9|8900.9|8946.9|8931.9|8804.1|8789.1|1550
1620309600000|2021-05-06 14:00:00|8916.4|8901.4|9006.5|8991.5|9020.9|9005.9|8904.4|8889.4|2942
1620313200000|2021-05-06 15:00:00|9006.9|8991.9|8971.6|8956.6|9006.9|8991.9|8930.2|8915.2|1217
1620316800000|2021-05-06 16:00:00|8973.1|8958.1|8967.6|8952.6|8978.1|8963.1|8936.7|8921.7|572
1620320400000|2021-05-06 17:00:00|8968.6|8953.6|9005.6|8990.6|9031.8|9016.8|8968.6|8953.6|699
1620324000000|2021-05-06 18:00:00|9007.5|8992.5|9077.3|9062.3|9082.5|9067.5|8997.2|8982.2|1477
1620349200000|2021-05-07 01:00:00|9078.6|9063.6|9069.4|9054.4|9093.3|9078.3|9055.7|9040.6|474
1620352800000|2021-05-07 02:00:00|9069.3|9054.3|9069.8|9054.8|9073.9|9058.9|9066.4|9044.3|116
1620356400000|2021-05-07 03:00:00|9070.3|9055.3|9066.5|9051.5|9076.9|9061.9|9066.3|9051.3|58
1620360000000|2021-05-07 04:00:00|9066.6|9051.6|9065.5|9050.5|9068.2|9053.2|9064.6|9049.6|15
1620363600000|2021-05-07 05:00:00|9065.4|9050.4|9007.6|8982.6|9066.8|9051.8|8991.4|8973.9|193
1620367200000|2021-05-07 06:00:00|9008.1|8983.1|9011.8|8986.8|9034.5|9012.1|8986.9|8964.4|206
1620370800000|2021-05-07 07:00:00|9012.3|8987.3|8995.5|8980.5|9012.3|8995.1|8975.1|8960.1|101
1620374400000|2021-05-07 08:00:00|8999.9|8984.9|9013|8998|9013|8998|8987.5|8972.5|41
1620378000000|2021-05-07 09:00:00|9013.4|8998.4|9034.9|9019.9|9038.8|9023.8|9005.3|8990.3|232
1620381600000|2021-05-07 10:00:00|9035.9|9020.9|9026.6|9011.6|9050.4|9035.4|9011.1|8996.1|158
1620385200000|2021-05-07 11:00:00|9027.6|9012.6|8982.3|8967.3|9035.5|9020.5|8975.4|8960.4|48
1620388800000|2021-05-07 12:00:00|8983.3|8968.3|8958.5|8943.5|8994.8|8979.8|8933.8|8918.8|1130
1620392400000|2021-05-07 13:00:00|8961|8946|9031.5|9016.5|9037.9|9022.9|8946.8|8931.8|1665
1620396000000|2021-05-07 14:00:00|9030.5|9015.5|8866.8|8851.8|9048.8|9033.8|8861.1|8846.1|2031
1620399600000|2021-05-07 15:00:00|8865.9|8850.9|8855.1|8840.1|8903.2|8888.2|8848.1|8833.1|1087
1620403200000|2021-05-07 16:00:00|8855.6|8840.6|8930.8|8915.8|8947|8932|8855.6|8840.6|1198
1620406800000|2021-05-07 17:00:00|8930.3|8915.3|8973.8|8958.8|8988.5|8973.5|8902.5|8887.5|1121
1620410400000|2021-05-07 18:00:00|8973.9|8958.9|8951.6|8936.6|8975.9|8960.9|8924|8909|1330
1620608400000|2021-05-10 01:00:00|8926.1|8911.1|8925.7|8910.7|8942.8|8927.8|8903.4|8883|271
1620612000000|2021-05-10 02:00:00|8926.2|8911.2|8932.5|8917.5|8935|8917.5|8910.7|8895.7|33
1620615600000|2021-05-10 03:00:00|8932.1|8917.1|8945.9|8930.9|8949.4|8934.4|8932.1|8917.1|68
1620619200000|2021-05-10 04:00:00|8945.8|8930.8|8943.9|8928.9|8946.3|8931.3|8942.4|8927.4|11
1620622800000|2021-05-10 05:00:00|8943.3|8928.3|8944.3|8929.3|8949.2|8934.2|8937|8922|51
1620626400000|2021-05-10 06:00:00|8944.8|8929.8|8933.4|8918.4|8949.7|8934.7|8932.2|8917.2|56
1620630000000|2021-05-10 07:00:00|8934.8|8919.8|8944|8919|8944.1|8928.6|8921.9|8902.9|45
1620633600000|2021-05-10 08:00:00|8944.4|8919.4|8929.7|8914.7|8944.4|8927|8927.5|8912.5|136
1620637200000|2021-05-10 09:00:00|8929.6|8914.6|8931.5|8916.5|8941.8|8926.8|8925.5|8910.5|73
1620640800000|2021-05-10 10:00:00|8929|8914|8903.6|8888.6|8929|8914|8895.8|8880.8|117
1620644400000|2021-05-10 11:00:00|8904|8889|8869.7|8854.7|8918.4|8903.4|8857.6|8842.6|396
1620648000000|2021-05-10 12:00:00|8873|8858|8889.1|8874.1|8908.3|8893.3|8869.9|8854.9|556
1620651600000|2021-05-10 13:00:00|8889.5|8874.5|8750.7|8735.7|8904.8|8889.8|8740.1|8725.1|2404
1620655200000|2021-05-10 14:00:00|8750.8|8735.8|8727.8|8712.8|8757.5|8742.5|8695.8|8680.8|2705
1620658800000|2021-05-10 15:00:00|8727.9|8712.9|8769|8754|8776.1|8761.1|8727|8712|1026
1620662400000|2021-05-10 16:00:00|8769.9|8754.9|8800.1|8785.1|8805.7|8790.7|8760.7|8745.7|1095
1620666000000|2021-05-10 17:00:00|8798.8|8783.8|8758.7|8743.7|8810.9|8795.9|8730|8715|834
1620669600000|2021-05-10 18:00:00|8758.8|8743.8|8801.2|8786.2|8840.7|8825.7|8758.8|8743.8|1070
1620694800000|2021-05-11 01:00:00|8802.5|8787.5|8759|8744|8802.5|8787.5|8729.3|8714.3|196
1620698400000|2021-05-11 02:00:00|8758.5|8743.5|8779.3|8754.3|8780.5|8763.9|8746.9|8726.2|32
1620702000000|2021-05-11 03:00:00|8779.8|8754.8|8765.3|8750.3|8780.3|8761.4|8765.3|8750.3|32
1620705600000|2021-05-11 04:00:00|8765.7|8750.7|8756.8|8731.8|8766.3|8751.3|8745.9|8730.9|33
1620709200000|2021-05-11 05:00:00|8749.5|8734.5|8813|8798|8814.8|8799.8|8746.9|8730.8|61
1620712800000|2021-05-11 06:00:00|8812|8797|8808.5|8771|8813.2|8797|8760.6|8742.3|81
1620716400000|2021-05-11 07:00:00|8808.1|8770.6|8779|8764|8809.5|8784.2|8774.5|8759.5|29
1620720000000|2021-05-11 08:00:00|8778.9|8763.9|8810.8|8785.8|8814.2|8799.2|8764.2|8749.2|116
1620723600000|2021-05-11 09:00:00|8806.7|8791.7|8780.7|8765.7|8822.2|8807.2|8780.7|8765.7|51
1620727200000|2021-05-11 10:00:00|8780.3|8765.3|8790.5|8775.5|8813.6|8798.6|8780.2|8765.2|78
1620730800000|2021-05-11 11:00:00|8790.6|8775.6|8752.9|8737.9|8796.1|8780.2|8748|8733|130
1620734400000|2021-05-11 12:00:00|8753|8738|8801.5|8786.5|8809.9|8794.9|8742.4|8727.4|601
1620738000000|2021-05-11 13:00:00|8807.8|8792.8|8819.5|8804.5|8844.2|8829.2|8746.2|8731.2|1574
1620741600000|2021-05-11 14:00:00|8820.4|8805.4|8776.5|8761.5|8861.5|8846.5|8750.3|8735.3|1603
1620745200000|2021-05-11 15:00:00|8777.1|8762.1|8752.6|8737.6|8778.3|8763.3|8734.9|8719.9|971
1620748800000|2021-05-11 16:00:00|8752.5|8737.5|8748.5|8733.5|8760.1|8745.1|8718.1|8703.1|1015
1620752400000|2021-05-11 17:00:00|8749|8734|8753.2|8738.2|8760.2|8745.2|8735.2|8720.2|943
1620756000000|2021-05-11 18:00:00|8753.3|8738.3|8779.7|8764.7|8780.2|8765.2|8732.5|8717.5|1299
1620781200000|2021-05-12 01:00:00|8750.2|8735.2|8808.9|8793.9|8811.4|8793.9|8734.8|8719.8|408
1620784800000|2021-05-12 02:00:00|8810.7|8795.7|8818.4|8803.4|8819.3|8804.3|8793.7|8774.5|282
1620788400000|2021-05-12 03:00:00|8819|8804|8817.3|8802.3|8819.7|8804.7|8804.6|8781.6|33
1620792000000|2021-05-12 04:00:00|8817.7|8802.7|8819|8794|8823.5|8808.5|8810.8|8784.9|79
1620795600000|2021-05-12 05:00:00|8816.4|8791.4|8824.6|8809.6|8827.3|8812.3|8814.3|8789.3|31
1620799200000|2021-05-12 06:00:00|8824.1|8809.1|8856.1|8841.1|8857.6|8842.6|8815.4|8800.4|244
1620802800000|2021-05-12 07:00:00|8855.6|8840.6|8854.1|8839.1|8863.8|8844.7|8847.3|8832.3|108
1620806400000|2021-05-12 08:00:00|8854.6|8839.6|8839.3|8824.3|8859.2|8844.2|8811.1|8796.1|176
1620810000000|2021-05-12 09:00:00|8839.2|8824.2|8847.4|8832.4|8857.9|8842.9|8839.1|8824.1|96
1620813600000|2021-05-12 10:00:00|8848.9|8833.9|8849.6|8834.6|8893.1|8878.1|8841.7|8826.7|491
1620817200000|2021-05-12 11:00:00|8849.1|8834.1|8851.9|8836.9|8866.8|8851.8|8845.1|8830.1|84
1620820800000|2021-05-12 12:00:00|8853.2|8838.2|8807|8792|8863.8|8848.8|8747.1|8732.1|1403
1620824400000|2021-05-12 13:00:00|8806.1|8791.1|8839.8|8824.8|8861.4|8846.4|8721.5|8706.5|1815
1620828000000|2021-05-12 14:00:00|8841.5|8826.5|8811.4|8796.4|8868.8|8853.8|8787.7|8772.7|1170
1620831600000|2021-05-12 15:00:00|8811.8|8796.8|8816.7|8801.7|8856.4|8841.4|8778.6|8763.6|910
1620835200000|2021-05-12 16:00:00|8817.8|8802.8|8830.3|8815.3|8938.7|8923.7|8779.5|8764.5|2040
1620838800000|2021-05-12 17:00:00|8829.4|8814.4|8797.9|8782.9|8884.6|8869.6|8797.4|8782.4|865
1620842400000|2021-05-12 18:00:00|8798.2|8783.2|8787.7|8772.7|8841.4|8826.4|8782.7|8767.7|1023
1620867600000|2021-05-13 01:00:00|8797|8782|8750.7|8735.7|8798.5|8782|8742.9|8727.9|430
1620871200000|2021-05-13 02:00:00|8750.6|8735.6|8739|8724|8759.6|8740.4|8737.6|8722.6|213
1620874800000|2021-05-13 03:00:00|8738.6|8723.6|8734.5|8697|8738.6|8723.6|8682.3|8667.3|241
1620878400000|2021-05-13 04:00:00|8728.7|8703.7|8724.8|8709.8|8730.7|8709.8|8724.3|8703.6|14
1620882000000|2021-05-13 05:00:00|8725.3|8710.3|8714.7|8699.7|8743.7|8727.8|8694.3|8677.5|92
1620885600000|2021-05-13 06:00:00|8715.1|8700.1|8674.5|8659.5|8718|8700.1|8667.7|8652.7|485
1620889200000|2021-05-13 07:00:00|8673.2|8658.2|8674.7|8659.7|8690.8|8675.8|8655.6|8640.6|289
1620892800000|2021-05-13 08:00:00|8674.2|8659.2|8609.6|8594.6|8676.9|8659.2|8600.5|8585.5|922
1620896400000|2021-05-13 09:00:00|8610.1|8595.1|8627.6|8612.6|8635.5|8620.5|8604.1|8589.1|255
1620900000000|2021-05-13 10:00:00|8627.2|8612.2|8649.2|8634.2|8650.9|8635.9|8623.2|8608.2|193
1620903600000|2021-05-13 11:00:00|8650.5|8635.5|8656.9|8641.9|8664.2|8649.2|8636.6|8621.6|230
1620907200000|2021-05-13 12:00:00|8653|8638|8615.7|8600.7|8694.8|8679.8|8608|8593|1125
1620910800000|2021-05-13 13:00:00|8614.7|8599.7|8627.5|8612.5|8675.1|8660.1|8599.3|8584.3|2279
1620914400000|2021-05-13 14:00:00|8627.9|8612.9|8631|8616|8669.4|8654.4|8605.7|8590.7|1533
1620918000000|2021-05-13 15:00:00|8630.9|8615.9|8585.2|8570.2|8633|8618|8583.7|8568.7|1509
1620921600000|2021-05-13 16:00:00|8585.6|8570.6|8495.3|8480.3|8585.6|8570.6|8486.9|8471.9|2879
1620925200000|2021-05-13 17:00:00|8495.7|8480.7|8511|8496|8524.1|8509.1|8483.4|8468.4|1806
1620928800000|2021-05-13 18:00:00|8512.7|8497.7|8472.7|8457.7|8544.2|8529.2|8467|8452|1567
1620954000000|2021-05-14 01:00:00|8476.3|8461.3|8433|8418|8486.8|8469.8|8418.2|8403.2|695
1620957600000|2021-05-14 02:00:00|8433.1|8418.1|8440.2|8425.2|8441.8|8425.7|8398.7|8383.7|260
1620961200000|2021-05-14 03:00:00|8440.7|8425.7|8466.8|8429.3|8472.5|8442.7|8434.5|8415.8|124
1620964800000|2021-05-14 04:00:00|8467.3|8429.8|8459.8|8444.8|8472.6|8447.2|8448.3|8426.9|32
1620968400000|2021-05-14 05:00:00|8459.7|8444.7|8449.4|8434.4|8470.8|8455.8|8447|8432|125
1620972000000|2021-05-14 06:00:00|8448.5|8433.5|8470.9|8455.9|8509.7|8494.1|8440.5|8425.5|249
1620975600000|2021-05-14 07:00:00|8471.3|8456.3|8511.9|8496.9|8512.3|8497.3|8449.8|8431.4|142
1620979200000|2021-05-14 08:00:00|8512.3|8497.3|8537.7|8522.7|8553.1|8538.1|8505|8490|391
1620982800000|2021-05-14 09:00:00|8535.2|8520.2|8542.3|8517.3|8547.1|8532.1|8520.3|8505.3|132
1620986400000|2021-05-14 10:00:00|8539|8524|8588|8573|8589|8573.4|8528.4|8513.4|198
1620990000000|2021-05-14 11:00:00|8588.5|8573.5|8517.9|8502.9|8599.3|8584.3|8517.9|8502.9|274
1620993600000|2021-05-14 12:00:00|8518.3|8503.3|8456.4|8441.4|8541.8|8526.8|8455.9|8440.9|1145
1620997200000|2021-05-14 13:00:00|8457.2|8442.2|8443.2|8428.2|8538.3|8523.3|8427.3|8412.3|1815
1621000800000|2021-05-14 14:00:00|8444.9|8429.9|8360.3|8345.3|8448.8|8433.8|8339|8324|3190
1621004400000|2021-05-14 15:00:00|8359.5|8344.5|8323.2|8308.2|8393.2|8378.2|8322.1|8307.1|1793
1621008000000|2021-05-14 16:00:00|8322.8|8307.8|8261.3|8246.3|8322.8|8307.8|8223.2|8208.2|2459
1621011600000|2021-05-14 17:00:00|8261.2|8246.2|8214.1|8199.1|8271.3|8256.3|8200.9|8185.9|1943
1621015200000|2021-05-14 18:00:00|8213.9|8198.9|8245.2|8230.2|8263|8248|8205.6|8190.6|1399
1621213200000|2021-05-17 01:00:00|8248|8233|8291.2|8276.2|8302.1|8287.1|8243.5|8224.9|566
1621216800000|2021-05-17 02:00:00|8290.8|8275.8|8303.6|8288.6|8311.4|8296.4|8290.8|8275.8|201
1621220400000|2021-05-17 03:00:00|8303.2|8288.2|8306|8291|8323.2|8308.2|8303.2|8286|223
1621224000000|2021-05-17 04:00:00|8306.5|8291.5|8314.9|8299.9|8315.9|8300.9|8305.7|8287.2|23
1621227600000|2021-05-17 05:00:00|8315.3|8300.3|8307.4|8292.4|8317.2|8302.2|8307.4|8292.4|78
1621231200000|2021-05-17 06:00:00|8307.5|8292.5|8312.6|8297.6|8333.9|8318.9|8307.5|8292.5|112
1621234800000|2021-05-17 07:00:00|8312.5|8297.5|8306.7|8291.7|8336.5|8321.5|8304.5|8289.5|207
1621238400000|2021-05-17 08:00:00|8307|8292|8315.6|8300.6|8327.1|8312.1|8286|8271|100
1621242000000|2021-05-17 09:00:00|8315.7|8300.7|8302.6|8287.6|8315.7|8300.7|8285.3|8270.3|100
1621245600000|2021-05-17 10:00:00|8301.1|8286.1|8313.1|8298.1|8324.2|8309.2|8298.1|8283.1|159
1621249200000|2021-05-17 11:00:00|8313.9|8298.9|8288|8273|8317.1|8302.1|8272.6|8257.6|304
1621252800000|2021-05-17 12:00:00|8288.1|8273.1|8288.4|8273.4|8297.6|8282.6|8253.1|8238.1|575
1621256400000|2021-05-17 13:00:00|8288|8273|8240.8|8225.8|8298.4|8283.4|8233.6|8218.6|1881
1621260000000|2021-05-17 14:00:00|8240.9|8225.9|8248|8233|8255.6|8240.6|8194.7|8179.7|2750
1621263600000|2021-05-17 15:00:00|8250|8235|8236.3|8221.3|8258.3|8243.3|8218.3|8203.3|1055
1621267200000|2021-05-17 16:00:00|8236.7|8221.7|8261.9|8246.9|8262.4|8247.4|8233.1|8218.1|793
1621270800000|2021-05-17 17:00:00|8262|8247|8263|8248|8281.2|8266.2|8252.2|8237.2|1509
1621274400000|2021-05-17 18:00:00|8262.6|8247.6|8215.7|8200.7|8281.8|8266.8|8214.2|8199.2|1815
1621299600000|2021-05-18 01:00:00|8229.3|8214.3|8281.2|8266.2|8295|8278.1|8228.5|8213.2|276
1621303200000|2021-05-18 02:00:00|8281.5|8266.5|8310.5|8295.5|8314.2|8299.2|8281.5|8266.5|69
1621306800000|2021-05-18 03:00:00|8311|8296|8329.7|8314.7|8343.6|8328.6|8310.5|8295.5|61
1621310400000|2021-05-18 04:00:00|8330.1|8315.1|8323.1|8308.1|8330.2|8315.2|8322.4|8307.4|20
1621314000000|2021-05-18 05:00:00|8323.5|8308.5|8342.9|8327.9|8342.9|8327.9|8311.2|8296.2|40
1621317600000|2021-05-18 06:00:00|8342.5|8327.5|8372.6|8357.6|8394.8|8379.8|8341.5|8326.5|290
1621321200000|2021-05-18 07:00:00|8370.8|8355.8|8409.2|8394.2|8419|8404|8349.7|8334.7|350
1621324800000|2021-05-18 08:00:00|8408.7|8393.7|8389.8|8374.8|8419.8|8404.8|8388.8|8373.8|310
1621328400000|2021-05-18 09:00:00|8387.5|8372.5|8376.2|8361.2|8396.5|8381.5|8374.4|8359.4|123
1621332000000|2021-05-18 10:00:00|8375.7|8360.7|8369.1|8354.1|8379.6|8364.6|8357.6|8342.6|143
1621335600000|2021-05-18 11:00:00|8368.4|8353.4|8345.9|8330.9|8377.1|8362.1|8345.4|8330.4|117
1621339200000|2021-05-18 12:00:00|8346.4|8331.4|8360.7|8345.7|8382.5|8367.5|8345.2|8330.2|632
1621342800000|2021-05-18 13:00:00|8361.5|8346.5|8342.8|8327.8|8367|8352|8327.7|8312.7|1796
1621346400000|2021-05-18 14:00:00|8343.6|8328.6|8349.9|8334.9|8358.9|8343.9|8298.2|8283.2|2088
1621350000000|2021-05-18 15:00:00|8350.7|8335.7|8380.7|8365.7|8391.7|8376.7|8333|8318|1196
1621353600000|2021-05-18 16:00:00|8381.2|8366.2|8385.2|8370.2|8398.6|8383.6|8357|8342|945
1621357200000|2021-05-18 17:00:00|8385.3|8370.3|8392.8|8377.8|8393.7|8378.7|8367.4|8352.4|762
1621360800000|2021-05-18 18:00:00|8392.7|8377.7|8399.4|8384.4|8402.4|8387.4|8382.1|8367.1|1161
1621386000000|2021-05-19 01:00:00|8403.5|8388.5|8402.2|8387.2|8415.1|8400.1|8364.8|8347.9|175
1621389600000|2021-05-19 02:00:00|8401.8|8386.8|8380|8355|8406.4|8389.5|8370.5|8349.9|110
1621393200000|2021-05-19 03:00:00|8379.6|8354.6|8402.8|8387.8|8402.8|8387.8|8369.2|8353.5|34
1621396800000|2021-05-19 04:00:00|8402.4|8387.4|8372.4|8357.4|8403.2|8388.2|8372.4|8354.9|11
1621400400000|2021-05-19 05:00:00|8371.3|8356.3|8383.9|8368.9|8390.2|8375.2|8370.9|8355.9|55
1621404000000|2021-05-19 06:00:00|8383.6|8368.6|8350.9|8335.9|8384.4|8369.4|8344.6|8329.6|135
1621407600000|2021-05-19 07:00:00|8351.6|8336.6|8361.1|8336.1|8383.9|8368.9|8339.3|8324.3|186
1621411200000|2021-05-19 08:00:00|8362.1|8337.1|8343|8328|8366.3|8343.6|8322|8307|225
1621414800000|2021-05-19 09:00:00|8341.9|8326.9|8374.4|8359.4|8387|8372|8332.5|8317.5|166
1621418400000|2021-05-19 10:00:00|8374.8|8359.8|8379.5|8364.5|8391.5|8376.5|8367.8|8352.8|114
1621422000000|2021-05-19 11:00:00|8379.4|8364.4|8307.1|8292.1|8379.4|8364.4|8296|8281|1152
1621425600000|2021-05-19 12:00:00|8307.8|8292.8|8234.5|8219.5|8308.6|8293.6|8228.1|8213.1|1975
1621429200000|2021-05-19 13:00:00|8234.1|8219.1|8270.1|8255.1|8282.7|8267.7|8212.7|8197.7|2052
1621432800000|2021-05-19 14:00:00|8270.6|8255.6|8231.7|8216.7|8270.6|8255.6|8218.3|8203.3|2097
1621436400000|2021-05-19 15:00:00|8229.7|8214.7|8257.8|8242.8|8266|8251|8221.7|8206.7|1382
1621440000000|2021-05-19 16:00:00|8257.3|8242.3|8262.5|8247.5|8282.5|8267.5|8248.3|8233.3|800
1621443600000|2021-05-19 17:00:00|8262.1|8247.1|8267|8252|8283.8|8268.8|8250.4|8235.4|578
1621447200000|2021-05-19 18:00:00|8268.1|8253.1|8294|8279|8307.2|8292.2|8265.5|8250.5|1003
1621472400000|2021-05-20 01:00:00|8348.9|8311.4|8310.1|8295.1|8351.9|8314.4|8265.7|8250.7|150
1621476000000|2021-05-20 02:00:00|8310|8295|8313.1|8298.1|8314.8|8299.8|8291.3|8268.5|63
1621479600000|2021-05-20 03:00:00|8312.7|8297.7|8311.5|8274|8318|8298.6|8309.4|8274|22
1621483200000|2021-05-20 04:00:00|8311.1|8273.6|8296.1|8281.1|8312.4|8281.1|8296.1|8273.6|2
1621486800000|2021-05-20 05:00:00|8302.5|8277.5|8359.2|8334.2|8360.7|8345.7|8301.7|8270.7|102
1621490400000|2021-05-20 06:00:00|8355|8340|8364.3|8349.3|8367.7|8349.9|8334.5|8311.6|118
1621494000000|2021-05-20 07:00:00|8364.8|8349.8|8348.2|8333.2|8368.6|8353.6|8335.5|8320.5|381
1621497600000|2021-05-20 08:00:00|8348.7|8333.7|8317.5|8302.5|8364.5|8349.5|8313.5|8298.5|479
1621501200000|2021-05-20 09:00:00|8317.1|8302.1|8340.6|8325.6|8356.5|8341.5|8316.1|8301.1|425
1621504800000|2021-05-20 10:00:00|8339.6|8324.6|8297|8282|8348.9|8333.9|8296.9|8281.9|658
1621508400000|2021-05-20 11:00:00|8298.5|8283.5|8302.9|8287.9|8325.8|8310.8|8272.5|8257.5|892
1621512000000|2021-05-20 12:00:00|8302.5|8287.5|8268.9|8253.9|8306.5|8291.5|8249.3|8234.3|944
1621515600000|2021-05-20 13:00:00|8270.4|8255.4|8251.8|8236.8|8274.3|8259.3|8234.9|8219.9|2125
1621519200000|2021-05-20 14:00:00|8250.9|8235.9|8217.5|8202.5|8261.3|8246.3|8185|8170|2584
1621522800000|2021-05-20 15:00:00|8217.6|8202.6|8228.6|8213.6|8240.4|8225.4|8212.5|8197.5|1380
1621526400000|2021-05-20 16:00:00|8228|8213|8233.5|8218.5|8241|8226|8221.5|8206.5|848
1621530000000|2021-05-20 17:00:00|8233.9|8218.9|8189.6|8174.6|8241.3|8226.3|8175.5|8160.5|2299
1621533600000|2021-05-20 18:00:00|8189.1|8174.1|8182.4|8167.4|8192.9|8177.9|8168|8153|2421
1621558800000|2021-05-21 01:00:00|8176.2|8161.2|8183.3|8168.3|8207.4|8191.5|8176.2|8161.2|301
1621562400000|2021-05-21 02:00:00|8183.1|8168.1|8183.6|8168.6|8188.4|8173|8173|8158|107
1621566000000|2021-05-21 03:00:00|8182.9|8167.9|8343.1|8318.1|8351.5|8336.5|8182.5|8167.5|755
1621569600000|2021-05-21 04:00:00|8342.8|8317.8|8330.3|8305.3|8351|8326|8330.3|8305.3|39
1621573200000|2021-05-21 05:00:00|8335|8297.5|8380.8|8355.8|8411.3|8396.3|8334.4|8297.5|255
1621576800000|2021-05-21 06:00:00|8375.3|8360.3|8331.7|8294.2|8401.4|8380.9|8314.6|8287.3|345
1621580400000|2021-05-21 07:00:00|8330.7|8293.2|8327.7|8312.7|8338.5|8323.5|8301.4|8285.2|329
1621584000000|2021-05-21 08:00:00|8328.1|8313.1|8317.3|8302.3|8339.1|8324.1|8305.7|8290.7|339
1621587600000|2021-05-21 09:00:00|8318|8303|8309.5|8294.5|8337.6|8322.6|8302|8287|62
1621591200000|2021-05-21 10:00:00|8310|8295|8321|8306|8343.6|8328.6|8305.5|8290.5|85
1621594800000|2021-05-21 11:00:00|8320.6|8305.6|8301.7|8286.7|8331.7|8316.7|8295.5|8280.5|217
1621598400000|2021-05-21 12:00:00|8301.2|8286.2|8309|8294|8327.4|8312.4|8281.4|8266.4|599
1621602000000|2021-05-21 13:00:00|8309.3|8294.3|8255.7|8240.7|8324.1|8309.1|8241.6|8226.6|1236
1621605600000|2021-05-21 14:00:00|8255.4|8240.4|8211.7|8196.7|8255.7|8240.7|8186|8171|2648
1621609200000|2021-05-21 15:00:00|8211.1|8196.1|8220.4|8205.4|8239|8224|8191.1|8176.1|1092
1621612800000|2021-05-21 16:00:00|8220.2|8205.2|8291.7|8276.7|8291.7|8276.7|8201.4|8186.4|1491
1621616400000|2021-05-21 17:00:00|8291.4|8276.4|8287|8272|8295.1|8280.1|8240.1|8225.1|807
1621620000000|2021-05-21 18:00:00|8286.5|8271.5|8294|8269|8311|8296|8265.3|8250.3|1257
1621818000000|2021-05-24 01:00:00|8271.9|8256.9|8278.4|8263.4|8284.4|8269.4|8238.3|8221.5|245
1621821600000|2021-05-24 02:00:00|8278.8|8263.8|8273.1|8235.6|8282.4|8263.9|8249.2|8230.9|33
1621825200000|2021-05-24 03:00:00|8273.6|8236.1|8265.1|8227.6|8273.6|8254.2|8259.7|8224.8|40
1621828800000|2021-05-24 04:00:00|8266.6|8229.1|8259.4|8234.4|8269|8234.4|8257.9|8227.1|7
1621832400000|2021-05-24 05:00:00|8259.3|8234.3|8260.4|8245.4|8268.9|8245.4|8247.2|8227.7|24
1621836000000|2021-05-24 06:00:00|8260.1|8245.1|8293.4|8278.4|8295|8280|8258.1|8243.1|125
1621839600000|2021-05-24 07:00:00|8293.8|8278.8|8302.6|8287.6|8311.1|8296.1|8289.5|8274.5|91
1621843200000|2021-05-24 08:00:00|8302|8287|8278.5|8263.5|8302|8287|8262.2|8247.2|75
1621846800000|2021-05-24 09:00:00|8278.6|8263.6|8281|8266|8298|8283|8250.1|8235.1|276
1621850400000|2021-05-24 10:00:00|8282.3|8267.3|8272.9|8257.9|8286.2|8271.2|8265|8250|99
1621854000000|2021-05-24 11:00:00|8274.2|8259.2|8257.6|8242.6|8284.4|8269.4|8252.2|8237.2|172
1621857600000|2021-05-24 12:00:00|8255.9|8240.9|8252.1|8237.1|8255.9|8240.9|8234.9|8219.9|725
1621861200000|2021-05-24 13:00:00|8252.2|8237.2|8288.7|8273.7|8297.6|8282.6|8247.6|8232.6|956
1621864800000|2021-05-24 14:00:00|8290|8275|8267.1|8252.1|8293.5|8278.5|8240.4|8225.4|1101
1621868400000|2021-05-24 15:00:00|8266.4|8251.4|8250.5|8235.5|8268|8253|8245.6|8230.6|515
1621872000000|2021-05-24 16:00:00|8250.1|8235.1|8276.7|8261.7|8283.7|8268.7|8237.4|8222.4|758
1621875600000|2021-05-24 17:00:00|8276.5|8261.5|8283|8268|8301.2|8286.2|8271.1|8256.1|536
1621879200000|2021-05-24 18:00:00|8282.8|8267.8|8303.3|8288.3|8312|8297|8281.8|8266.8|872
1621904400000|2021-05-25 01:00:00|8303.6|8266.1|8328.7|8313.7|8350.9|8335.9|8295.9|8265.7|227
1621908000000|2021-05-25 02:00:00|8328.6|8313.6|8325.9|8310.9|8340.5|8322.2|8312.8|8296.2|65
1621911600000|2021-05-25 03:00:00|8326.1|8311.1|8342.7|8327.7|8351.4|8331.1|8326.1|8307.3|87
1621915200000|2021-05-25 04:00:00|8343|8328|8328.8|8313.8|8346.3|8328.2|8325.8|8310.8|53
1621918800000|2021-05-25 05:00:00|8329.2|8314.2|8333.9|8318.9|8353.4|8338.4|8324.2|8309.2|105
1621922400000|2021-05-25 06:00:00|8334.2|8319.2|8314.9|8299.9|8347.1|8332.1|8311.1|8296.1|136
1621926000000|2021-05-25 07:00:00|8316.6|8301.6|8331.8|8316.8|8332.5|8317.5|8286.4|8271.4|273
1621929600000|2021-05-25 08:00:00|8332.8|8317.8|8325.8|8310.8|8341.8|8326.8|8306.3|8291.3|135
1621933200000|2021-05-25 09:00:00|8325.2|8310.2|8319|8304|8335.3|8320.3|8306.6|8291.6|78
1621936800000|2021-05-25 10:00:00|8318.6|8303.6|8323.7|8308.7|8338.2|8323.2|8318.5|8303.5|105
1621940400000|2021-05-25 11:00:00|8322.2|8307.2|8360.3|8345.3|8362.9|8347.9|8322.2|8307.2|301
1621944000000|2021-05-25 12:00:00|8361.3|8346.3|8280.9|8265.9|8361.6|8346.6|8265.2|8250.2|607
1621947600000|2021-05-25 13:00:00|8281.3|8266.3|8354|8339|8356.2|8341.2|8261.9|8246.9|1359
1621951200000|2021-05-25 14:00:00|8353.5|8338.5|8347.1|8332.1|8369.2|8354.2|8329.7|8314.7|1618
1621954800000|2021-05-25 15:00:00|8347.3|8332.3|8338.7|8323.7|8358|8343|8293.7|8278.7|1510
1621958400000|2021-05-25 16:00:00|8338.3|8323.3|8324.7|8309.7|8343.2|8328.2|8304.7|8289.7|683
1621962000000|2021-05-25 17:00:00|8325.7|8310.7|8299.4|8284.4|8328.4|8313.4|8296.9|8281.9|572
1621965600000|2021-05-25 18:00:00|8298.7|8283.7|8289.2|8274.2|8308.9|8293.9|8286.9|8271.9|1138
1621990800000|2021-05-26 01:00:00|8287.6|8272.6|8302.1|8287.1|8308.4|8292.1|8287.6|8272.6|91
1621994400000|2021-05-26 02:00:00|8299.1|8284.1|8317.7|8280.2|8317.7|8288.6|8292.3|8274.2|95
1621998000000|2021-05-26 03:00:00|8318.3|8280.8|8312|8297|8320.2|8299.3|8298.3|8278.2|57
1622001600000|2021-05-26 04:00:00|8311.8|8296.8|8321|8306|8321|8306|8311.8|8296.8|24
1622005200000|2021-05-26 05:00:00|8321.3|8306.3|8295.7|8280.7|8328.1|8313.1|8295.7|8280.7|78
1622008800000|2021-05-26 06:00:00|8296|8281|8301|8286|8305.2|8290.2|8290.5|8275.3|99
1622012400000|2021-05-26 07:00:00|8300.4|8285.4|8305.4|8290.4|8319.7|8304.7|8298.1|8283.1|122
1622016000000|2021-05-26 08:00:00|8305.1|8290.1|8309.3|8294.3|8317.4|8302.4|8302.2|8287.2|102
1622019600000|2021-05-26 09:00:00|8308.9|8293.9|8292.9|8277.9|8309.6|8294.6|8292.9|8277.9|29
1622023200000|2021-05-26 10:00:00|8292.4|8277.4|8303|8288|8314|8299|8276|8261|146
1622026800000|2021-05-26 11:00:00|8305.8|8290.8|8288|8273|8306.1|8291.1|8281.8|8266.8|85
1622030400000|2021-05-26 12:00:00|8289.2|8274.2|8311.2|8296.2|8328.3|8313.3|8271.2|8256.2|566
1622034000000|2021-05-26 13:00:00|8311.4|8296.4|8224.4|8209.4|8330.4|8315.4|8218.7|8203.7|1364
1622037600000|2021-05-26 14:00:00|8223.9|8208.9|8273.4|8258.4|8279.6|8264.6|8208.1|8193.1|1121
1622041200000|2021-05-26 15:00:00|8275.4|8260.4|8283.7|8268.7|8292.9|8277.9|8263.8|8248.8|745
1622044800000|2021-05-26 16:00:00|8285.3|8270.3|8278.9|8263.9|8304.4|8289.4|8278.2|8263.2|756
1622048400000|2021-05-26 17:00:00|8279.9|8264.9|8276.6|8261.6|8287.7|8272.7|8262.2|8247.2|1148
1622052000000|2021-05-26 18:00:00|8277.3|8262.3|8265.1|8250.1|8288.9|8273.9|8262.7|8247.7|1163
1622077200000|2021-05-27 01:00:00|8280|8265|8227.7|8212.7|8280|8265|8226.9|8211.9|248
1622080800000|2021-05-27 02:00:00|8227.9|8212.9|8249.1|8234.1|8249.6|8234.6|8220.5|8205.5|125
1622084400000|2021-05-27 03:00:00|8250.1|8235.1|8256.4|8241.4|8258.6|8243.6|8249.6|8230.3|3
1622088000000|2021-05-27 04:00:00|8257.9|8232.9|8253.6|8238.6|8259.5|8239.8|8252.3|8232.8|4
1622091600000|2021-05-27 05:00:00|8253.7|8238.7|8240.4|8215.4|8257.2|8238.7|8228|8206.6|97
1622095200000|2021-05-27 06:00:00|8238.8|8213.8|8209.7|8194.7|8242.8|8227|8203.9|8188.9|258
1622098800000|2021-05-27 07:00:00|8210|8195|8201.6|8186.6|8212.8|8197.8|8196.8|8181.8|265
1622102400000|2021-05-27 08:00:00|8201.9|8186.9|8230.7|8215.7|8232.3|8217.3|8200.9|8185.9|88
1622106000000|2021-05-27 09:00:00|8231.8|8216.8|8246.9|8231.9|8262.7|8240.4|8216.9|8201.9|150
1622109600000|2021-05-27 10:00:00|8246.4|8231.4|8253.6|8238.6|8279.9|8264.9|8239.8|8221|139
1622113200000|2021-05-27 11:00:00|8254|8239|8239.4|8224.4|8257.6|8242.6|8229.7|8214.7|116
1622116800000|2021-05-27 12:00:00|8238.5|8223.5|8261.2|8246.2|8283.5|8268.5|8218.6|8203.6|435
1622120400000|2021-05-27 13:00:00|8261.5|8246.5|8287.6|8272.6|8306.3|8291.3|8236.5|8221.5|815
1622124000000|2021-05-27 14:00:00|8286.7|8271.7|8278.3|8263.3|8287.7|8272.7|8213.7|8198.7|1169
1622127600000|2021-05-27 15:00:00|8278.2|8263.2|8241.6|8226.6|8294.5|8279.5|8223.8|8208.8|859
1622131200000|2021-05-27 16:00:00|8242.1|8227.1|8271.6|8256.6|8272.9|8257.9|8241.1|8226.1|837
1622134800000|2021-05-27 17:00:00|8271.2|8256.2|8301.1|8286.1|8312.3|8297.3|8268.1|8253.1|1163
1622138400000|2021-05-27 18:00:00|8300.9|8285.9|8299.3|8284.3|8312.5|8297.5|8288.2|8273.2|1627
1622163600000|2021-05-28 01:00:00|8298.8|8283.8|8278.1|8263.1|8324.1|8309.1|8270.6|8255.6|220
1622167200000|2021-05-28 02:00:00|8278|8263|8275.3|8260.3|8292.4|8277.4|8266.3|8251.3|65
1622170800000|2021-05-28 03:00:00|8275.9|8260.9|8277|8262|8282.8|8267.6|8270.1|8255.1|16
1622174400000|2021-05-28 04:00:00|8276.8|8261.8|8276.4|8251.4|8276.8|8261.8|8263.1|8248.1|27
1622178000000|2021-05-28 05:00:00|8276.7|8251.7|8258.6|8243.6|8279.5|8260.8|8258.4|8243.4|11
1622181600000|2021-05-28 06:00:00|8258.9|8243.9|8259.2|8244.2|8278|8254.1|8254.7|8239.2|161
1622185200000|2021-05-28 07:00:00|8260.5|8245.5|8268.9|8253.9|8272.4|8257.4|8253.4|8238.4|127
1622188800000|2021-05-28 08:00:00|8268.6|8253.6|8297.2|8282.2|8303.7|8288.7|8265.8|8250.8|126
1622192400000|2021-05-28 09:00:00|8296.9|8281.9|8306.4|8291.4|8309|8294|8281.7|8266.7|169
1622196000000|2021-05-28 10:00:00|8305.7|8290.7|8286.2|8271.2|8312.7|8297.7|8285.4|8270.4|131
1622199600000|2021-05-28 11:00:00|8288.7|8273.7|8292.4|8277.4|8317.2|8302.2|8280.4|8265.4|332
1622203200000|2021-05-28 12:00:00|8293.3|8278.3|8265.1|8250.1|8293.4|8278.4|8251.4|8236.4|731
1622206800000|2021-05-28 13:00:00|8265.7|8250.7|8282.2|8267.2|8293.4|8278.4|8245.6|8230.6|1174
1622210400000|2021-05-28 14:00:00|8281.9|8266.9|8276.5|8261.5|8296|8281|8265|8250|1135
1622214000000|2021-05-28 15:00:00|8276.6|8261.6|8281.5|8266.5|8296.2|8281.2|8270.2|8255.2|823
1622217600000|2021-05-28 16:00:00|8280.5|8265.5|8272.7|8257.7|8288.1|8273.1|8267.9|8252.9|703
1622221200000|2021-05-28 17:00:00|8272.4|8257.4|8272.4|8257.4|8286.3|8271.3|8266.2|8251.2|858
1622224800000|2021-05-28 18:00:00|8272.7|8257.7|8260.5|8245.5|8282.3|8267.3|8256.9|8241.9|1354
1622509200000|2021-06-01 01:00:00|8300.2|8285.2|8291.8|8276.8|8312.9|8297.9|8289.7|8274.3|485
1622512800000|2021-06-01 02:00:00|8297|8282|8295.3|8280.3|8302.2|8287.2|8291.7|8276.7|72
1622516400000|2021-06-01 03:00:00|8294.8|8279.8|8297.7|8282.7|8297.7|8282.7|8293.2|8278.2|22
1622520000000|2021-06-01 04:00:00|8298.2|8283.2|8298.6|8283.6|8304.2|8289.2|8297.7|8282.7|45
1622523600000|2021-06-01 05:00:00|8299.5|8284.5|8310|8295|8310|8295|8295|8280|205
1622527200000|2021-06-01 06:00:00|8310.4|8295.4|8345.4|8330.4|8349.1|8334.1|8302.3|8287.3|257
1622530800000|2021-06-01 07:00:00|8344.4|8329.4|8358.5|8343.5|8364.6|8349.6|8333.1|8318.1|275
1622534400000|2021-06-01 08:00:00|8358.7|8343.7|8368.1|8353.1|8376.1|8361.1|8352.6|8337.6|248
1622538000000|2021-06-01 09:00:00|8367.8|8352.8|8393|8378|8408.9|8393.9|8362.9|8347.9|407
1622541600000|2021-06-01 10:00:00|8392.7|8377.7|8419.8|8404.8|8457.6|8442.6|8392.3|8377.3|517
1622545200000|2021-06-01 11:00:00|8419.5|8404.5|8444.7|8429.7|8460|8445|8415.8|8400.8|433
1622548800000|2021-06-01 12:00:00|8445|8430|8476.5|8461.5|8493.7|8478.7|8443.3|8428.3|1014
1622552400000|2021-06-01 13:00:00|8477.4|8462.4|8484.3|8469.3|8487.8|8472.8|8430.2|8415.2|1279
1622556000000|2021-06-01 14:00:00|8484|8469|8438.3|8423.3|8509.3|8494.3|8429.7|8414.7|2154
1622559600000|2021-06-01 15:00:00|8438.6|8423.6|8494.5|8479.5|8504.5|8489.5|8435.1|8420.1|1177
1622563200000|2021-06-01 16:00:00|8495.2|8480.2|8479|8464|8496.2|8481.2|8467.5|8452.5|783
1622566800000|2021-06-01 17:00:00|8478.2|8463.2|8496|8481|8509.2|8494.2|8467.7|8452.7|1462
1622570400000|2021-06-01 18:00:00|8495.8|8480.8|8444.6|8429.6|8514.9|8499.9|8440.6|8425.6|2220
1622595600000|2021-06-02 01:00:00|8448.4|8433.4|8439.6|8424.6|8448.4|8433.4|8436.7|8421.7|85
1622599200000|2021-06-02 02:00:00|8439.4|8424.4|8438.5|8423.5|8441.3|8426.3|8433.5|8418.5|21
1622602800000|2021-06-02 03:00:00|8438.3|8423.3|8394.3|8379.3|8438.5|8423.5|8380.8|8365.8|105
1622606400000|2021-06-02 04:00:00|8394.4|8379.4|8411.5|8396.5|8413.7|8396.5|8391.9|8376.9|26
1622610000000|2021-06-02 05:00:00|8411.8|8396.8|8425.6|8410.6|8457.1|8442.1|8411.8|8389.2|218
1622613600000|2021-06-02 06:00:00|8431.3|8416.3|8415.8|8400.8|8435.5|8420|8409.6|8390|51
1622617200000|2021-06-02 07:00:00|8416|8401|8447.7|8432.7|8448.3|8433.3|8409.8|8391.4|156
1622620800000|2021-06-02 08:00:00|8443.3|8428.3|8460.8|8445.8|8478.8|8463.8|8439.6|8424.6|213
1622624400000|2021-06-02 09:00:00|8460.6|8445.6|8460.1|8445.1|8488.1|8473.1|8445.1|8430.1|119
1622628000000|2021-06-02 10:00:00|8460.3|8445.3|8454.5|8439.5|8462|8447|8440.5|8425.5|120
1622631600000|2021-06-02 11:00:00|8449.2|8434.2|8425.4|8410.4|8449.2|8434.2|8415|8400|181
1622635200000|2021-06-02 12:00:00|8424.9|8409.9|8437|8422|8437.5|8422.5|8405.8|8390.8|661
1622638800000|2021-06-02 13:00:00|8436.8|8421.8|8424.3|8409.3|8478.2|8463.2|8423|8408|1017
1622642400000|2021-06-02 14:00:00|8424.6|8409.6|8430|8415|8453.3|8438.3|8407.9|8392.9|1729
1622646000000|2021-06-02 15:00:00|8430.2|8415.2|8398.6|8383.6|8434.7|8419.7|8386|8371|1716
1622649600000|2021-06-02 16:00:00|8398.3|8383.3|8395.1|8380.1|8411.7|8396.7|8383.4|8368.4|1109
1622653200000|2021-06-02 17:00:00|8395.8|8380.8|8410.7|8395.7|8426.2|8411.2|8395.8|8380.8|1135
1622656800000|2021-06-02 18:00:00|8410.5|8395.5|8425.2|8410.2|8430.1|8415.1|8404.1|8389.1|1741
1622682000000|2021-06-03 01:00:00|8440.1|8425.1|8487|8472|8487|8472|8440.1|8425.1|226
1622685600000|2021-06-03 02:00:00|8487.5|8472.5|8495.1|8480.1|8502.5|8487.5|8487.5|8472.5|153
1622689200000|2021-06-03 03:00:00|8495.6|8480.6|8494.9|8479.9|8495.8|8480.8|8480.8|8464.8|35
1622692800000|2021-06-03 04:00:00|8494.7|8479.7|8476.8|8461.8|8495.3|8479.9|8475.5|8460.5|16
1622696400000|2021-06-03 05:00:00|8478.6|8463.6|8491.8|8476.8|8491.8|8476.8|8464.9|8447.8|44
1622700000000|2021-06-03 06:00:00|8490.9|8475.9|8472.4|8457.4|8494|8479|8464.4|8449.4|84
1622703600000|2021-06-03 07:00:00|8474|8459|8463.7|8448.7|8486|8471|8461.5|8446.5|91
1622707200000|2021-06-03 08:00:00|8464.5|8449.5|8465.5|8450.5|8476.7|8461.7|8463.7|8448.7|42
1622710800000|2021-06-03 09:00:00|8461.8|8446.8|8492|8477|8493.2|8478.2|8448.1|8433.1|232
1622714400000|2021-06-03 10:00:00|8492.5|8477.5|8462.4|8447.4|8502.3|8487.3|8456.6|8441.6|255
1622718000000|2021-06-03 11:00:00|8462.6|8447.6|8439.1|8424.1|8469.9|8454.9|8438.1|8423.1|196
1622721600000|2021-06-03 12:00:00|8440.1|8425.1|8454.1|8439.1|8482.8|8467.8|8438.3|8423.3|782
1622725200000|2021-06-03 13:00:00|8456.4|8441.4|8461.3|8446.3|8500.4|8485.4|8452.1|8437.1|1642
1622728800000|2021-06-03 14:00:00|8461.1|8446.1|8467.6|8452.6|8482.1|8467.1|8446.5|8431.5|1624
1622732400000|2021-06-03 15:00:00|8468.2|8453.2|8458.3|8443.3|8484.4|8469.4|8430.6|8415.6|1585
1622736000000|2021-06-03 16:00:00|8459.1|8444.1|8438|8423|8463.2|8448.2|8432.4|8417.4|1216
1622739600000|2021-06-03 17:00:00|8438.3|8423.3|8454.3|8439.3|8461.2|8446.2|8410.7|8395.7|1249
1622743200000|2021-06-03 18:00:00|8454|8439|8469|8454|8471.3|8456.3|8447.3|8432.3|860
1622768400000|2021-06-04 01:00:00|8465.5|8450.5|8441.5|8426.5|8465.7|8450.7|8439.2|8424.2|94
1622772000000|2021-06-04 02:00:00|8440.3|8425.3|8447.8|8432.8|8448.6|8433.6|8437|8422|38
1622775600000|2021-06-04 03:00:00|8447.1|8432.1|8461.5|8446.5|8469.8|8449.9|8446.3|8430.4|47
1622779200000|2021-06-04 04:00:00|8460.8|8445.8|8435|8420|8461.8|8446.8|8434|8419|32
1622782800000|2021-06-04 05:00:00|8434|8419|8438.3|8423.3|8446.8|8431.8|8410.8|8393.1|51
1622786400000|2021-06-04 06:00:00|8436.8|8421.8|8447.2|8432.2|8462.4|8447.4|8421.8|8405.8|32
1622790000000|2021-06-04 07:00:00|8447.4|8432.4|8487.3|8472.3|8490|8475|8446.8|8428.1|153
1622793600000|2021-06-04 08:00:00|8486.5|8471.5|8487.4|8472.4|8490.6|8475.6|8475.6|8460.6|201
1622797200000|2021-06-04 09:00:00|8487.1|8472.1|8486.9|8471.9|8490.6|8475.6|8465.8|8450.8|151
1622800800000|2021-06-04 10:00:00|8487.2|8472.2|8501|8486|8501.7|8486.7|8486.1|8471.1|65
1622804400000|2021-06-04 11:00:00|8501.2|8486.2|8492.2|8477.2|8503.2|8488.2|8489.7|8474.7|66
1622808000000|2021-06-04 12:00:00|8492.7|8477.7|8553.9|8538.9|8557.4|8542.4|8486.2|8471.2|954
1622811600000|2021-06-04 13:00:00|8553.4|8538.4|8598.4|8583.4|8598.4|8583.4|8544.4|8529.4|2099
1622815200000|2021-06-04 14:00:00|8597.6|8582.6|8584.4|8569.4|8665.6|8650.6|8571.7|8556.7|2840
1622818800000|2021-06-04 15:00:00|8584.7|8569.7|8576|8561|8586.6|8571.6|8568.3|8553.3|1434
1622822400000|2021-06-04 16:00:00|8576.3|8561.3|8588.2|8573.2|8594.7|8579.7|8569.4|8554.4|1748
1622826000000|2021-06-04 17:00:00|8588|8573|8592.4|8577.4|8602.2|8587.2|8588|8573|1374
1622829600000|2021-06-04 18:00:00|8592.9|8577.9|8596.8|8581.8|8601.9|8586.9|8579.9|8564.9|1519
1623027600000|2021-06-07 01:00:00|8602.4|8587.4|8588.9|8573.9|8637.8|8621|8583.1|8561.4|120
1623031200000|2021-06-07 02:00:00|8588.7|8573.7|8589.6|8574.6|8612.1|8596.4|8588.4|8567.7|124
1623034800000|2021-06-07 03:00:00|8588.9|8573.9|8605.1|8590.1|8614|8596.2|8586.6|8571.6|15
1623038400000|2021-06-07 04:00:00|8605.4|8590.4|8615.4|8600.4|8621.8|8600.8|8601.2|8586.2|80
1623042000000|2021-06-07 05:00:00|8615.9|8600.9|8611.8|8586.8|8623|8608|8592.3|8575.5|42
1623045600000|2021-06-07 06:00:00|8609.6|8594.6|8628.5|8613.5|8635.5|8620.5|8609.6|8594.6|73
1623049200000|2021-06-07 07:00:00|8628.3|8613.3|8647.6|8632.6|8647.8|8632.8|8607.5|8592.5|186
1623052800000|2021-06-07 08:00:00|8646.3|8631.3|8624.4|8609.4|8646.3|8631.3|8624.2|8609.2|77
1623056400000|2021-06-07 09:00:00|8624.2|8609.2|8644.9|8629.9|8647.9|8632.9|8623.9|8608.9|95
1623060000000|2021-06-07 10:00:00|8645.3|8630.3|8644.8|8629.8|8650.2|8635.2|8621.8|8606.8|350
1623063600000|2021-06-07 11:00:00|8646.7|8631.7|8637.4|8622.4|8657.8|8642.8|8628.7|8613.7|140
1623067200000|2021-06-07 12:00:00|8637.7|8622.7|8629.3|8614.3|8649.2|8634.2|8621.5|8606.5|621
1623070800000|2021-06-07 13:00:00|8630.3|8615.3|8594.7|8579.7|8635.6|8620.6|8594.7|8579.7|1315
1623074400000|2021-06-07 14:00:00|8594.5|8579.5|8596.4|8581.4|8605.4|8590.4|8573.7|8558.7|2344
1623078000000|2021-06-07 15:00:00|8596.6|8581.6|8596|8581|8618.6|8603.6|8575.1|8560.1|973
1623081600000|2021-06-07 16:00:00|8596.2|8581.2|8554|8539|8602|8587|8545.7|8530.7|1575
1623085200000|2021-06-07 17:00:00|8553.3|8538.3|8545.9|8530.9|8558.8|8543.8|8528.7|8513.7|1420
1623088800000|2021-06-07 18:00:00|8545.6|8530.6|8491.8|8466.8|8552.5|8537.5|8468.7|8453.7|2780
1623114000000|2021-06-08 01:00:00|8491.7|8476.7|8537.8|8522.8|8543.8|8524.1|8481.7|8466.7|323
1623117600000|2021-06-08 02:00:00|8537.6|8522.6|8535.4|8510.4|8559.7|8544.7|8528.4|8508.9|145
1623121200000|2021-06-08 03:00:00|8535.6|8510.6|8548.1|8533.1|8554.9|8535|8532.1|8501.1|21
1623124800000|2021-06-08 04:00:00|8548.4|8533.4|8553.2|8528.2|8553.2|8533.4|8545.4|8528.2|10
1623128400000|2021-06-08 05:00:00|8547.7|8532.7|8529.6|8514.6|8553.5|8532.7|8525.6|8504.6|34
1623132000000|2021-06-08 06:00:00|8529.4|8514.4|8554.8|8539.8|8555.3|8540.3|8529.4|8508|142
1623135600000|2021-06-08 07:00:00|8555.3|8540.3|8562.4|8547.4|8576.6|8561.5|8549.8|8534.8|126
1623139200000|2021-06-08 08:00:00|8562.7|8547.7|8533.7|8518.7|8566|8551|8526.3|8511.3|102
1623142800000|2021-06-08 09:00:00|8531.2|8516.2|8555.5|8540.5|8560|8545|8526.1|8511.1|77
1623146400000|2021-06-08 10:00:00|8555.8|8540.8|8548.6|8523.6|8555.8|8540.8|8539|8521.9|137
1623150000000|2021-06-08 11:00:00|8543.8|8528.8|8563.9|8548.9|8571|8556|8533.2|8518.2|133
1623153600000|2021-06-08 12:00:00|8563.7|8548.7|8527.3|8512.3|8576.8|8561.8|8527.3|8512.3|525
1623157200000|2021-06-08 13:00:00|8527.9|8512.9|8581.9|8566.9|8590.3|8575.3|8517|8502|855
1623160800000|2021-06-08 14:00:00|8582.8|8567.8|8619.8|8604.8|8630.7|8615.7|8540.6|8525.6|1733
1623164400000|2021-06-08 15:00:00|8620.6|8605.6|8620.4|8605.4|8638|8623|8588.2|8573.2|1077
1623168000000|2021-06-08 16:00:00|8620.1|8605.1|8611.2|8596.2|8622.9|8607.9|8582.7|8567.7|1114
1623171600000|2021-06-08 17:00:00|8610.2|8595.2|8613|8598|8620|8605|8575.9|8560.9|851
1623175200000|2021-06-08 18:00:00|8613.5|8598.5|8577.8|8562.8|8615.6|8600.6|8559.3|8544.3|2851
1623200400000|2021-06-09 01:00:00|8581.4|8556.4|8638.6|8623.6|8646.3|8630.2|8576.3|8556.4|124
1623204000000|2021-06-09 02:00:00|8638.4|8623.4|8647.9|8632.9|8650|8635|8635.4|8620.4|87
1623207600000|2021-06-09 03:00:00|8646.6|8631.6|8632.3|8617.3|8646.6|8631.6|8629.5|8614.5|67
1623211200000|2021-06-09 04:00:00|8633.5|8618.5|8635.6|8620.6|8636.3|8621.3|8633.3|8618.3|56
1623214800000|2021-06-09 05:00:00|8635.4|8620.4|8637.6|8622.6|8638|8623|8634.6|8619.6|3
1623218400000|2021-06-09 06:00:00|8637.4|8622.4|8634.9|8619.9|8643.2|8628.2|8630.8|8615.8|27
1623222000000|2021-06-09 07:00:00|8636.9|8621.9|8607.9|8592.9|8650|8630.5|8604.2|8589.2|125
1623225600000|2021-06-09 08:00:00|8607.7|8592.7|8622|8607|8626.5|8611.5|8607.7|8592.7|56
1623229200000|2021-06-09 09:00:00|8622.3|8607.3|8628.3|8613.3|8637.9|8622.9|8612.7|8597.7|131
1623232800000|2021-06-09 10:00:00|8627.5|8612.5|8642.1|8627.1|8643.3|8628.3|8612|8597|121
1623236400000|2021-06-09 11:00:00|8641.5|8626.5|8668|8653|8673.2|8658.2|8634.9|8619.9|186
1623240000000|2021-06-09 12:00:00|8667.3|8652.3|8664.5|8649.5|8674.7|8659.7|8651.9|8636.9|401
1623243600000|2021-06-09 13:00:00|8664.8|8649.8|8648.8|8633.8|8676.8|8661.8|8640.4|8625.4|855
1623247200000|2021-06-09 14:00:00|8649.3|8634.3|8628.6|8613.6|8672.8|8657.8|8609.3|8594.3|1159
1623250800000|2021-06-09 15:00:00|8629.6|8614.6|8686.1|8671.1|8690.1|8675.1|8628.6|8613.6|1835
1623254400000|2021-06-09 16:00:00|8686.3|8671.3|8676.7|8661.7|8686.3|8671.3|8663.8|8648.8|965
1623258000000|2021-06-09 17:00:00|8676.2|8661.2|8709.1|8694.1|8712.6|8697.6|8665.9|8650.9|1275
1623261600000|2021-06-09 18:00:00|8708.6|8693.6|8718.5|8703.5|8721.9|8706.9|8685.7|8670.7|2749
1623286800000|2021-06-10 01:00:00|8706.3|8691.3|8659.7|8644.7|8714.1|8695.2|8653.4|8638.4|424
1623290400000|2021-06-10 02:00:00|8659.9|8644.9|8660.3|8645.3|8671.7|8656.7|8659.5|8641|46
1623294000000|2021-06-10 03:00:00|8669.8|8644.8|8654.3|8639.3|8678.4|8663.4|8653.3|8638.3|41
1623297600000|2021-06-10 04:00:00|8654.1|8639.1|8667.7|8652.7|8667.7|8652.7|8653.3|8638.3|39
1623301200000|2021-06-10 05:00:00|8669.2|8654.2|8664.3|8649.3|8678.3|8663.3|8659.3|8644.3|41
1623304800000|2021-06-10 06:00:00|8664.5|8649.5|8671.1|8656.1|8672.2|8657.2|8661.3|8646.3|47
1623308400000|2021-06-10 07:00:00|8672.8|8657.8|8684.7|8669.7|8687.9|8672.9|8665.3|8650.3|139
1623312000000|2021-06-10 08:00:00|8684.9|8669.9|8691.4|8676.4|8691.4|8676.4|8657.1|8642.1|162
1623315600000|2021-06-10 09:00:00|8690.8|8675.8|8693.1|8678.1|8698.4|8683.4|8679.8|8664.8|195
1623319200000|2021-06-10 10:00:00|8693.4|8678.4|8669.5|8654.5|8695.3|8680.3|8668|8653|159
1623322800000|2021-06-10 11:00:00|8669.2|8654.2|8671.3|8656.3|8692.5|8677.5|8666.3|8651.3|227
1623326400000|2021-06-10 12:00:00|8671.1|8656.1|8686.6|8671.6|8692.1|8677.1|8635.7|8618.8|660
1623330000000|2021-06-10 13:00:00|8688.1|8673.1|8690.6|8675.6|8703.2|8688.2|8669.2|8654.2|2089
1623333600000|2021-06-10 14:00:00|8691.6|8676.6|8709.5|8694.5|8716.2|8701.2|8673.8|8658.8|1988
1623337200000|2021-06-10 15:00:00|8709|8694|8731.5|8716.5|8744.8|8729.8|8707.2|8692.2|2334
1623340800000|2021-06-10 16:00:00|8731.3|8716.3|8759.8|8744.8|8759.8|8744.8|8664|8649|2002
1623344400000|2021-06-10 17:00:00|8760|8745|8783.1|8768.1|8784.6|8769.6|8752.6|8737.6|1160
1623348000000|2021-06-10 18:00:00|8783.4|8768.4|8783.1|8768.1|8800.5|8785.5|8779.6|8764.6|3007
1623373200000|2021-06-11 01:00:00|8785.9|8770.9|8775.4|8760.4|8810.1|8795.1|8774.9|8758.3|242
1623376800000|2021-06-11 02:00:00|8776.4|8761.4|8747|8732|8776.9|8761.9|8717.2|8702.2|126
1623380400000|2021-06-11 03:00:00|8747.2|8732.2|8815.8|8790.8|8815.8|8793.8|8732.9|8712|113
1623384000000|2021-06-11 04:00:00|8822.4|8784.9|8822.1|8807.1|8826.2|8808.3|8816.3|8784.9|20
1623387600000|2021-06-11 05:00:00|8822.3|8807.3|8798.4|8783.4|8822.3|8807.3|8773.5|8754.8|22
1623391200000|2021-06-11 06:00:00|8798.2|8783.2|8781.2|8766.2|8798.5|8783.5|8779.3|8763.9|114
1623394800000|2021-06-11 07:00:00|8781|8766|8804.4|8779.4|8813.4|8796.4|8781|8744|251
1623398400000|2021-06-11 08:00:00|8804.2|8779.2|8774.9|8759.9|8814.5|8799.5|8774.9|8759.9|145
1623402000000|2021-06-11 09:00:00|8774|8759|8769.7|8754.7|8789.9|8774.9|8752.5|8737.5|260
1623405600000|2021-06-11 10:00:00|8769.9|8754.9|8767.7|8752.7|8775.7|8760.7|8759.2|8744.2|99
1623409200000|2021-06-11 11:00:00|8767.9|8752.9|8736.9|8721.9|8768.8|8753.8|8732.1|8717.1|307
1623412800000|2021-06-11 12:00:00|8736.7|8721.7|8767.1|8752.1|8767.3|8752.3|8724.2|8709.2|1102
1623416400000|2021-06-11 13:00:00|8767.5|8752.5|8753.2|8738.2|8771.3|8756.3|8733.1|8718.1|1716
1623420000000|2021-06-11 14:00:00|8753.7|8738.7|8759.8|8744.8|8771.8|8756.8|8724.1|8709.1|1758
1623423600000|2021-06-11 15:00:00|8759.6|8744.6|8753.9|8738.9|8793.9|8778.9|8747.1|8732.1|1512
1623427200000|2021-06-11 16:00:00|8753.8|8738.8|8738.7|8723.7|8761.7|8746.7|8735|8720|1488
1623430800000|2021-06-11 17:00:00|8738.9|8723.9|8741.9|8726.9|8765.9|8750.9|8738.9|8723.9|1537
1623434400000|2021-06-11 18:00:00|8741.6|8726.6|8762.3|8747.3|8768|8753|8737.5|8722.5|2615
1623632400000|2021-06-14 01:00:00|8742.5|8727.5|8717.5|8702.5|8743.2|8728.2|8659.8|8644.8|293
1623636000000|2021-06-14 02:00:00|8717.7|8702.7|8715.9|8678.4|8720.3|8705.3|8698.9|8678.4|29
1623639600000|2021-06-14 03:00:00|8716.4|8678.9|8714.6|8689.6|8734.4|8713.9|8702.2|8678.9|35
1623643200000|2021-06-14 04:00:00|8720.2|8682.7|8727.8|8712.8|8735.8|8720.8|8711|8682.7|8
1623646800000|2021-06-14 05:00:00|8728|8713|8744.4|8706.9|8744.4|8715.6|8717|8700.3|43
1623650400000|2021-06-14 06:00:00|8744.1|8706.6|8712.8|8687.8|8749.8|8723.3|8700.3|8685.3|53
1623654000000|2021-06-14 07:00:00|8713.1|8688.1|8718.8|8681.3|8737.9|8705.1|8687.8|8672|43
1623657600000|2021-06-14 08:00:00|8712|8687|8664.2|8649.2|8712|8687|8650.9|8635.9|149
1623661200000|2021-06-14 09:00:00|8664.6|8649.6|8658.1|8643.1|8678.1|8663.1|8657.4|8642.4|83
1623664800000|2021-06-14 10:00:00|8658.4|8643.4|8606.7|8591.7|8665.1|8650.1|8585.1|8570.1|398
1623668400000|2021-06-14 11:00:00|8607.6|8592.6|8527.1|8489.6|8616.2|8599.7|8374.4|8359.4|802
1623672000000|2021-06-14 12:00:00|8526.8|8489.3|8453.5|8438.5|8535.2|8502.8|8451.6|8423.7|581
1623675600000|2021-06-14 13:00:00|8452.2|8437.2|8464.4|8449.4|8492.9|8475.7|8438.3|8423.3|992
1623679200000|2021-06-14 14:00:00|8465.1|8450.1|8635.5|8620.5|8661.8|8643.3|8458.4|8443.4|1431
1623682800000|2021-06-14 15:00:00|8637.1|8622.1|8593.7|8578.7|8638.8|8623.8|8564.1|8542|1402
1623686400000|2021-06-14 16:00:00|8592.7|8577.7|8592.9|8577.9|8601.5|8583.1|8561.1|8546.1|837
1623690000000|2021-06-14 17:00:00|8592.5|8577.5|8603.6|8588.6|8613.8|8594.1|8573|8558|566
1623693600000|2021-06-14 18:00:00|8603.2|8588.2|8587.8|8550.3|8625.9|8610.9|8564|8547.2|1257
1623718800000|2021-06-15 01:00:00|8579.1|8564.1|8516.9|8491.9|8580.9|8565|8499.6|8484.6|207
1623722400000|2021-06-15 02:00:00|8517.3|8492.3|8515.8|8500.8|8540.1|8517.2|8509.6|8487.8|135
1623726000000|2021-06-15 03:00:00|8516|8501|8517.9|8502.9|8521.1|8506.1|8513.4|8498.4|65
1623729600000|2021-06-15 04:00:00|8517.4|8502.4|8524.8|8499.8|8525.6|8507.1|8516.1|8499.5|7
1623733200000|2021-06-15 05:00:00|8525.7|8500.7|8515.6|8500.6|8526.4|8510.8|8511.4|8496.4|50
1623736800000|2021-06-15 06:00:00|8517.6|8502.6|8542|8527|8545.8|8530.8|8517.6|8498.1|29
1623740400000|2021-06-15 07:00:00|8541.8|8526.8|8537.7|8522.7|8546|8531|8535.8|8520.8|12
1623744000000|2021-06-15 08:00:00|8538|8523|8549.1|8534.1|8552.4|8537.4|8533.9|8518.9|62
1623747600000|2021-06-15 09:00:00|8549.6|8534.6|8556|8541|8579.5|8564.5|8549.6|8534.6|138
1623751200000|2021-06-15 10:00:00|8557|8542|8624.5|8609.5|8635.1|8610.5|8557|8542|177
1623754800000|2021-06-15 11:00:00|8624.7|8609.7|8644.3|8629.3|8650.6|8635.6|8609.7|8594.7|81
1623758400000|2021-06-15 12:00:00|8645.1|8630.1|8614.9|8599.9|8645.8|8630.8|8569.2|8554.2|660
1623762000000|2021-06-15 13:00:00|8614.8|8599.8|8613.2|8598.2|8643.8|8628.8|8600.3|8585.3|1506
1623765600000|2021-06-15 14:00:00|8613.5|8598.5|8620.8|8605.8|8641.3|8626.3|8600.4|8585.4|1238
1623769200000|2021-06-15 15:00:00|8620.6|8605.6|8607.6|8592.6|8628.9|8613.9|8596.1|8581.1|867
1623772800000|2021-06-15 16:00:00|8607.5|8592.5|8605.9|8590.9|8612.2|8597.2|8584.2|8568.7|683
1623776400000|2021-06-15 17:00:00|8606.6|8591.6|8645.8|8630.8|8653.6|8638.6|8605.8|8590.8|483
1623780000000|2021-06-15 18:00:00|8645.3|8630.3|8640.7|8625.7|8648|8633|8610.2|8595.2|559
1623805200000|2021-06-16 01:00:00|8654.4|8639.4|8618.6|8603.6|8660.8|8640.5|8598.6|8581.3|99
1623808800000|2021-06-16 02:00:00|8618.1|8603.1|8595.6|8580.6|8620.5|8603.6|8594.7|8579.7|13
1623812400000|2021-06-16 03:00:00|8607.6|8582.6|8597.3|8582.3|8607.7|8589.6|8592.6|8577.6|13
1623816000000|2021-06-16 04:00:00|8597|8582|8578.1|8563.1|8597.7|8582.7|8573.7|8558.7|29
1623819600000|2021-06-16 05:00:00|8578.6|8563.6|8596.7|8581.7|8611.3|8588.2|8578.6|8561.5|2
1623823200000|2021-06-16 06:00:00|8586.8|8571.8|8597.9|8560.4|8613.4|8598.4|8558.7|8543.7|82
1623826800000|2021-06-16 07:00:00|8599.2|8561.7|8608.9|8593.9|8632.1|8617.1|8578.5|8558.5|60
1623830400000|2021-06-16 08:00:00|8608.5|8593.5|8602.5|8587.5|8620.2|8605.2|8591.7|8576.7|45
1623834000000|2021-06-16 09:00:00|8602.6|8587.6|8601.7|8586.7|8609.6|8594.6|8591.2|8576.2|92
1623837600000|2021-06-16 10:00:00|8602.8|8587.8|8604.5|8589.5|8610|8595|8597.1|8582.1|63
1623841200000|2021-06-16 11:00:00|8604.7|8589.7|8605.4|8590.4|8620.5|8605.5|8599.9|8584.9|74
1623844800000|2021-06-16 12:00:00|8605.6|8590.6|8616.8|8601.8|8622.5|8607.5|8600.1|8585.1|279
1623848400000|2021-06-16 13:00:00|8617.5|8602.5|8649.3|8634.3|8649.3|8634.3|8606.5|8591.5|496
1623852000000|2021-06-16 14:00:00|8650.3|8635.3|8630.1|8615.1|8676|8661|8627.5|8612.5|819
1623855600000|2021-06-16 15:00:00|8630.8|8615.8|8652.8|8637.8|8661.1|8646.1|8627.7|8612.7|618
1623859200000|2021-06-16 16:00:00|8653|8638|8600.6|8585.6|8653|8638|8589.1|8574.1|827
1623862800000|2021-06-16 17:00:00|8599.1|8584.1|8586.4|8571.4|8613.1|8598.1|8560.3|8542.9|512
1623866400000|2021-06-16 18:00:00|8586.6|8571.6|8570.1|8555.1|8595.8|8580.8|8561.8|8546.8|750
1623891600000|2021-06-17 01:00:00|8565.7|8550.7|8547.8|8532.8|8592.9|8568.4|8536.9|8511|53
1623895200000|2021-06-17 02:00:00|8547.2|8532.2|8544.8|8529.8|8570.6|8546.4|8540.7|8523.6|23
1623898800000|2021-06-17 03:00:00|8544.3|8529.3|8563|8525.5|8564.9|8541|8543.9|8525.5|7
1623902400000|2021-06-17 04:00:00|8555.8|8530.8|8567.2|8542.2|8570|8547.6|8546.5|8524.3|4
1623906000000|2021-06-17 05:00:00|8572.9|8535.4|8547.1|8532.1|8578.2|8553.8|8547.1|8524.3|22
1623909600000|2021-06-17 06:00:00|8546.6|8531.6|8533.6|8518.6|8549|8534|8532.1|8517.1|26
1623913200000|2021-06-17 07:00:00|8533.2|8518.2|8505.5|8480.5|8536.3|8521.3|8496.1|8478.7|124
1623916800000|2021-06-17 08:00:00|8506|8481|8460.6|8445.6|8514.8|8499.8|8453.9|8438.9|198
1623920400000|2021-06-17 09:00:00|8461.6|8446.6|8508.7|8483.7|8513.5|8498.5|8460.1|8445.1|35
1623924000000|2021-06-17 10:00:00|8508.9|8483.9|8508.6|8493.6|8531.6|8513.5|8498.2|8480.4|49
1623927600000|2021-06-17 11:00:00|8509.4|8494.4|8515.4|8490.4|8544.3|8526.1|8507.7|8490.4|66
1623931200000|2021-06-17 12:00:00|8515.2|8490.2|8438.3|8423.3|8515.2|8493.4|8433.7|8418.7|353
1623934800000|2021-06-17 13:00:00|8439.8|8424.8|8470|8455|8480.2|8465.2|8431.3|8416.3|564
1623938400000|2021-06-17 14:00:00|8469|8454|8484.4|8469.4|8497.7|8482.7|8451.7|8436.7|665
1623942000000|2021-06-17 15:00:00|8484|8469|8442.9|8427.9|8488.9|8473.9|8437.2|8422.2|785
1623945600000|2021-06-17 16:00:00|8442.4|8427.4|8423.1|8408.1|8449.5|8434.5|8417.3|8402.3|860
1623949200000|2021-06-17 17:00:00|8422.7|8407.7|8394.5|8379.5|8430.3|8415.3|8353.7|8338.7|976
1623952800000|2021-06-17 18:00:00|8391.7|8376.7|8393.1|8378.1|8447.6|8432.6|8373.2|8358.2|420
1623978000000|2021-06-18 01:00:00|8423.5|8386|8483.7|8468.7|8498.8|8482.7|8423.5|8386|163
1623981600000|2021-06-18 02:00:00|8483.8|8468.8|8478.4|8463.4|8489.4|8471.7|8470.2|8442.7|15
1623985200000|2021-06-18 03:00:00|8478.1|8463.1|8482.1|8467.1|8485.7|8468.4|8475.2|8454.5|8
1623988800000|2021-06-18 04:00:00|8482.2|8467.2|8475.6|8460.6|8483.1|8468.1|8467.2|8448.4|18
1623992400000|2021-06-18 05:00:00|8475.2|8460.2|8468.7|8453.7|8489.8|8464|8468.7|8449.1|23
1623996000000|2021-06-18 06:00:00|8468.2|8453.2|8446.9|8431.9|8477.1|8454.7|8429.7|8414.7|29
1623999600000|2021-06-18 07:00:00|8447.4|8432.4|8491|8476|8499.5|8484.5|8436.2|8414.7|125
1624003200000|2021-06-18 08:00:00|8491.2|8476.2|8514.9|8499.9|8530.5|8515.5|8485.6|8470.6|127
1624006800000|2021-06-18 09:00:00|8515.6|8500.6|8521.4|8506.4|8532.2|8517.2|8509.1|8494.1|42
1624010400000|2021-06-18 10:00:00|8521|8506|8528.6|8513.6|8532.2|8517.2|8502.3|8486|24
1624014000000|2021-06-18 11:00:00|8530.5|8515.5|8531.9|8516.9|8540.3|8525.3|8513.4|8498.4|121
1624017600000|2021-06-18 12:00:00|8532.6|8517.6|8491.5|8476.5|8538.4|8523.4|8473.9|8458.9|117
1624021200000|2021-06-18 13:00:00|8492.5|8477.5|8461.9|8446.9|8501.8|8486.8|8447.7|8432.7|190
1624024800000|2021-06-18 14:00:00|8461.7|8446.7|8459.8|8444.8|8495|8480|8444.3|8429.3|234
1624028400000|2021-06-18 15:00:00|8459.7|8444.7|8528.6|8513.6|8528.6|8513.6|8450.2|8435.2|322
1624032000000|2021-06-18 16:00:00|8529.1|8514.1|8559.1|8544.1|8561.6|8546.6|8524.3|8509.3|381
1624035600000|2021-06-18 17:00:00|8559.3|8544.3|8543.5|8528.5|8561|8546|8519|8503|700
1624039200000|2021-06-18 18:00:00|8543.6|8528.6|8499.8|8484.8|8544.1|8529.1|8496.5|8481.5|340
1624237200000|2021-06-21 01:00:00|8501.7|8486.7|8491.1|8466.1|8512.2|8493.7|8474.3|8456.3|71
1624240800000|2021-06-21 02:00:00|8491.5|8466.5|8479.5|8464.5|8499.4|8479.2|8469.2|8449|75
1624244400000|2021-06-21 03:00:00|8481|8466|8493.8|8478.8|8495|8480|8478.4|8463.4|16
1624248000000|2021-06-21 04:00:00|8494.2|8479.2|8492.9|8477.9|8496.6|8481.6|8492.9|8477.9|13
1624251600000|2021-06-21 05:00:00|8490.1|8475.1|8466.9|8451.9|8492.9|8477.9|8466.9|8451.2|25
1624255200000|2021-06-21 06:00:00|8467.3|8452.3|8457.3|8442.3|8473.3|8458.3|8457.3|8439.5|15
1624258800000|2021-06-21 07:00:00|8457.4|8442.4|8472.1|8447.1|8483.3|8459.6|8449.4|8434.4|14
1624262400000|2021-06-21 08:00:00|8472.6|8447.6|8472.2|8457.2|8475.3|8460.3|8459.4|8444.4|11
1624266000000|2021-06-21 09:00:00|8471.7|8456.7|8460.4|8445.4|8486.1|8471.1|8450|8435|47
1624269600000|2021-06-21 10:00:00|8460|8445|8474.5|8459.5|8474.5|8459.5|8448.9|8433.9|34
1624273200000|2021-06-21 11:00:00|8474.4|8459.4|8453.8|8438.8|8475.9|8459.7|8438.5|8423.5|63
1624276800000|2021-06-21 12:00:00|8454.3|8439.3|8416|8401|8466.6|8451.6|8416|8401|251
1624280400000|2021-06-21 13:00:00|8416.5|8401.5|8433.8|8418.8|8444|8429|8407|8392|371
1624284000000|2021-06-21 14:00:00|8433.3|8418.3|8472.8|8457.8|8513.5|8498.5|8433.2|8410.3|5758
1624287600000|2021-06-21 15:00:00|8471.6|8456.6|8505.5|8490.5|8514.5|8499.5|8471|8456|1063
1624291200000|2021-06-21 16:00:00|8505|8490|8504.7|8489.7|8517.9|8502.9|8491.1|8476.1|875
1624294800000|2021-06-21 17:00:00|8505.2|8490.2|8509.8|8494.8|8514.7|8499.7|8496|8481|877
1624298400000|2021-06-21 18:00:00|8510.1|8495.1|8487.7|8472.7|8517.1|8502.1|8485.3|8470.3|1056
1624323600000|2021-06-22 01:00:00|8491.8|8476.8|8468.1|8453.1|8496.5|8481.5|8462.2|8447.2|171
1624327200000|2021-06-22 02:00:00|8469.7|8454.7|8464.1|8449.1|8487.6|8472.6|8464.1|8449.1|139
1624330800000|2021-06-22 03:00:00|8463.7|8448.7|8489.7|8474.7|8490.8|8475.8|8461.1|8446.1|32
1624334400000|2021-06-22 04:00:00|8489.3|8474.3|8496.3|8481.3|8521.2|8506.2|8487.9|8472.9|143
1624338000000|2021-06-22 05:00:00|8491.8|8476.8|8501.9|8476.9|8508.1|8484.8|8491.3|8464.9|42
1624341600000|2021-06-22 06:00:00|8502|8477|8506.6|8481.6|8508.2|8493.2|8497.5|8476.5|49
1624345200000|2021-06-22 07:00:00|8506.1|8481.1|8488.3|8463.3|8509.1|8483.6|8479.3|8456.2|15
1624348800000|2021-06-22 08:00:00|8488.4|8463.4|8472.4|8457.4|8500.2|8474.5|8461.8|8446.4|44
1624352400000|2021-06-22 09:00:00|8478.8|8453.8|8483.7|8468.7|8506.6|8485.1|8466.9|8451.9|38
1624356000000|2021-06-22 10:00:00|8483.6|8468.6|8471.9|8456.9|8490.4|8474.6|8462.2|8442.9|111
1624359600000|2021-06-22 11:00:00|8472.4|8457.4|8506.5|8491.5|8509.7|8494.7|8466.2|8440.1|31
1624363200000|2021-06-22 12:00:00|8504.9|8489.9|8503.3|8488.3|8504.9|8489.9|8479.4|8464.4|40
1624366800000|2021-06-22 13:00:00|8503|8488|8514.9|8499.9|8516.9|8501.9|8495.4|8480.4|209
1624370400000|2021-06-22 14:00:00|8514.4|8499.4|8580.7|8565.7|8592|8577|8508.7|8493.7|555
1624374000000|2021-06-22 15:00:00|8581.2|8566.2|8554.8|8539.8|8583.6|8568.6|8544.2|8529.2|258
1624377600000|2021-06-22 16:00:00|8554.4|8539.4|8567.7|8552.7|8574.6|8557.2|8545.5|8530.5|202
1624381200000|2021-06-22 17:00:00|8568.2|8553.2|8545.6|8530.6|8569.5|8554.5|8527.1|8512.1|263
1624384800000|2021-06-22 18:00:00|8545.7|8530.7|8567.9|8530.4|8568.9|8548.2|8530.6|8515.6|275
1624410000000|2021-06-23 01:00:00|8561.7|8546.7|8553.1|8538.1|8585.1|8562.4|8546.2|8522.2|46
1624413600000|2021-06-23 02:00:00|8553.5|8538.5|8558.7|8543.7|8561.1|8546.1|8552.7|8537.7|69
1624417200000|2021-06-23 03:00:00|8555.2|8540.2|8577.7|8540.2|8586.1|8548.6|8545|8518.4|28
1624420800000|2021-06-23 04:00:00|8577.8|8540.3|8580.4|8542.9|8586.4|8548.9|8577.1|8539.6|0
1624424400000|2021-06-23 05:00:00|8580.9|8543.4|8575.2|8550.2|8588.9|8569.2|8567.2|8533.9|0
1624428000000|2021-06-23 06:00:00|8575.3|8550.3|8604|8579|8610.4|8588.6|8563.2|8532.4|64
1624431600000|2021-06-23 07:00:00|8603.8|8578.8|8623.3|8598.3|8630.1|8604.3|8597|8570.7|9
1624435200000|2021-06-23 08:00:00|8623.5|8598.5|8621.5|8596.5|8645|8615.7|8619|8592.2|57
1624438800000|2021-06-23 09:00:00|8621|8596|8632.4|8617.4|8637.3|8619.4|8619.3|8591.2|20
1624442400000|2021-06-23 10:00:00|8633.2|8618.2|8632|8594.5|8643.8|8619|8627.7|8590.8|17
1624446000000|2021-06-23 11:00:00|8632.4|8594.9|8631.8|8606.8|8641|8611|8617.3|8579.8|2
1624449600000|2021-06-23 12:00:00|8631.9|8606.9|8649.2|8634.2|8656|8641|8623.4|8601.3|11
1624453200000|2021-06-23 13:00:00|8649.1|8634.1|8650.6|8635.6|8665|8650|8630.4|8604.8|188
1624456800000|2021-06-23 14:00:00|8650.7|8635.7|8653.5|8638.5|8654.9|8639.9|8617.4|8602.4|132
1624460400000|2021-06-23 15:00:00|8653.4|8638.4|8660.6|8645.6|8661|8646|8623.8|8608.8|184
1624464000000|2021-06-23 16:00:00|8661|8646|8652.3|8627.3|8665.3|8650.3|8638|8623|200
1624467600000|2021-06-23 17:00:00|8646.4|8631.4|8655.7|8630.7|8662.9|8633.3|8623.6|8601.4|143
1624471200000|2021-06-23 18:00:00|8656.4|8631.4|8705.3|8667.8|8706.8|8684.2|8653.6|8620.7|49
1624496400000|2021-06-24 01:00:00|8694.4|8656.9|8661.5|8624|8696.9|8659.4|8661|8623.5|0
1624500000000|2021-06-24 02:00:00|8664.5|8627|8652.6|8615.1|8673.6|8636.1|8650.6|8613.1|0
1624503600000|2021-06-24 03:00:00|8653.1|8615.6|8659.1|8621.6|8660.6|8623.1|8652.1|8614.6|0
1624507200000|2021-06-24 04:00:00|8659.3|8621.8|8665.2|8627.7|8671.7|8634.2|8659.2|8621.7|0
1624510800000|2021-06-24 05:00:00|8664.7|8627.2|8652.2|8614.7|8665.2|8627.7|8651.2|8613.7|0
1624514400000|2021-06-24 06:00:00|8651.7|8614.2|8668.8|8631.3|8682.3|8644.8|8650.2|8612.7|0
1624518000000|2021-06-24 07:00:00|8668.7|8631.2|8688.3|8650.8|8692.3|8654.8|8662.3|8624.8|0
1624521600000|2021-06-24 08:00:00|8688.8|8651.3|8677.4|8639.9|8691.3|8653.8|8672.9|8635.4|0
1624525200000|2021-06-24 09:00:00|8677.9|8640.4|8689.9|8652.4|8692.4|8654.9|8676.9|8639.4|0
1624528800000|2021-06-24 10:00:00|8688.4|8650.9|8676|8638.5|8697.1|8659.6|8673|8635.5|0
1624532400000|2021-06-24 11:00:00|8675.5|8638|8677|8639.5|8694|8656.5|8670.5|8633|0
1624536000000|2021-06-24 12:00:00|8676.8|8639.3|8611.8|8574.3|8682.5|8645|8599.1|8561.6|0
1624539600000|2021-06-24 13:00:00|8613.1|8575.6|8656.6|8619.1|8676.3|8638.8|8601.5|8564|0
1624543200000|2021-06-24 14:00:00|8657.6|8620.1|8655.8|8630.8|8664.6|8636.8|8627.1|8589.6|50
1624546800000|2021-06-24 15:00:00|8656.3|8631.3|8676.1|8638.6|8681.5|8656.2|8645.8|8619|47
1624550400000|2021-06-24 16:00:00|8674.1|8636.6|8688.9|8651.4|8696.3|8666.2|8671.6|8634.1|0
1624554000000|2021-06-24 17:00:00|8688.8|8651.3|8680|8642.5|8707|8669.5|8675.1|8637.6|1
1624557600000|2021-06-24 18:00:00|8680.2|8642.7|8662.6|8625.1|8685.6|8648.1|8661.1|8623.6|0
1624582800000|2021-06-25 01:00:00|8663.3|8625.8|8674.9|8637.4|8684.3|8646.8|8658.8|8621.3|0
1624586400000|2021-06-25 02:00:00|8675.1|8637.6|8668|8630.5|8679.4|8641.9|8666.9|8629.4|0
1624590000000|2021-06-25 03:00:00|8667.8|8630.3|8671.4|8633.9|8672.6|8635.1|8667|8629.5|0
1624593600000|2021-06-25 04:00:00|8671|8633.5|8669.9|8632.4|8671|8633.5|8669.9|8632.4|0
1624597200000|2021-06-25 05:00:00|8670|8632.5|8676.5|8639|8676.5|8639|8669|8631.5|0
1624600800000|2021-06-25 06:00:00|8676.8|8639.3|8684.7|8647.2|8692.6|8655.1|8676.8|8639.3|0
1624604400000|2021-06-25 07:00:00|8685.1|8647.6|8713.7|8676.2|8715.6|8678.1|8684.6|8647.1|0
1624608000000|2021-06-25 08:00:00|8713.6|8676.1|8708.8|8671.3|8713.6|8676.1|8703.7|8666.2|0
1624611600000|2021-06-25 09:00:00|8709.3|8671.8|8701.4|8663.9|8716.8|8679.3|8684.8|8647.3|0
1624615200000|2021-06-25 10:00:00|8701.9|8664.4|8684.4|8646.9|8713.9|8676.4|8677.4|8639.9|0
1624618800000|2021-06-25 11:00:00|8684.6|8647.1|8678.5|8641|8697.4|8659.9|8678|8640.5|0
1624622400000|2021-06-25 12:00:00|8678|8640.5|8708.8|8671.3|8726.6|8689.1|8678|8640.5|0
1624626000000|2021-06-25 13:00:00|8709.6|8672.1|8714.5|8677|8736.1|8698.6|8709.6|8672.1|0
1624629600000|2021-06-25 14:00:00|8716|8678.5|8732.2|8694.7|8751.5|8714|8707.5|8670|0
1624633200000|2021-06-25 15:00:00|8732.6|8695.1|8704.7|8667.2|8733.6|8696.1|8699.6|8662.1|0
1624636800000|2021-06-25 16:00:00|8704.5|8667|8688.5|8651|8705.3|8667.8|8676.2|8638.7|0
1624640400000|2021-06-25 17:00:00|8688.6|8651.1|8686.1|8648.6|8699.1|8661.6|8680.6|8643.1|0
1624644000000|2021-06-25 18:00:00|8687.6|8650.1|8719.2|8681.7|8722.3|8684.8|8671.5|8634|0
1624842000000|2021-06-28 01:00:00|8718.7|8681.2|8702.3|8664.8|8725.7|8688.2|8675.7|8638.2|0
1624845600000|2021-06-28 02:00:00|8703.8|8666.3|8713.4|8675.9|8713.9|8676.4|8688.8|8651.3|0
1624849200000|2021-06-28 03:00:00|8713.3|8675.8|8692.5|8655|8713.3|8675.8|8680.4|8642.9|0
1624852800000|2021-06-28 04:00:00|8692.4|8654.9|8690.1|8652.6|8694|8656.5|8690.1|8652.6|0
1624856400000|2021-06-28 05:00:00|8689.6|8652.1|8699.7|8662.2|8700.6|8663.1|8683.1|8645.6|0
1624860000000|2021-06-28 06:00:00|8698.7|8661.2|8711.3|8673.8|8715.2|8677.7|8695.2|8657.7|0
1624863600000|2021-06-28 07:00:00|8711.8|8674.3|8723.4|8685.9|8726.8|8689.3|8702.8|8665.3|0
1624867200000|2021-06-28 08:00:00|8723.3|8685.8|8718.5|8681|8724.5|8687|8689.4|8651.9|0
1624870800000|2021-06-28 09:00:00|8719|8681.5|8744.1|8706.6|8744.1|8706.6|8719|8681.5|0
1624874400000|2021-06-28 10:00:00|8743.6|8706.1|8765.7|8728.2|8768.7|8731.2|8743.6|8706.1|0
1624878000000|2021-06-28 11:00:00|8766.2|8728.7|8750.7|8713.2|8766.2|8728.7|8725.7|8700.3|1
1624881600000|2021-06-28 12:00:00|8750.3|8712.8|8768.8|8731.3|8770.8|8733.3|8745.3|8707.8|0
1624885200000|2021-06-28 13:00:00|8768.5|8731|8782.4|8744.9|8785.4|8747.9|8762.3|8724.8|0
1624888800000|2021-06-28 14:00:00|8782.7|8745.2|8777.5|8740|8792|8754.5|8771.5|8734|0
1624892400000|2021-06-28 15:00:00|8777|8739.5|8746.7|8709.2|8788|8750.5|8723|8685.5|2
1624896000000|2021-06-28 16:00:00|8747.2|8709.7|8747.9|8710.4|8757.2|8719.7|8729.3|8691.8|0
1624899600000|2021-06-28 17:00:00|8747.5|8710|8736.5|8699|8749|8711.5|8724.3|8686.8|0
1624903200000|2021-06-28 18:00:00|8736.6|8699.1|8743.1|8705.6|8753.1|8715.6|8732.1|8694.6|0
1624928400000|2021-06-29 01:00:00|8750.1|8712.6|8747.3|8709.8|8750.8|8713.3|8709.7|8672.2|0
1624932000000|2021-06-29 02:00:00|8747.8|8710.3|8736.4|8698.9|8749.9|8712.4|8736.3|8698.8|0
1624935600000|2021-06-29 03:00:00|8736.5|8699|8732|8694.5|8736.5|8699|8730|8692.5|0
1624939200000|2021-06-29 04:00:00|8731.5|8694|8715.6|8678.1|8732|8694.5|8713.5|8676|0
1624942800000|2021-06-29 05:00:00|8716.1|8678.6|8753.7|8716.2|8753.7|8716.2|8713.7|8676.2|0
1624946400000|2021-06-29 06:00:00|8752.2|8714.7|8736.3|8698.8|8752.2|8714.7|8728.8|8691.3|0
1624950000000|2021-06-29 07:00:00|8736.4|8698.9|8743.4|8705.9|8761.3|8723.8|8732.7|8695.2|0
1624953600000|2021-06-29 08:00:00|8743|8705.5|8718.5|8681|8747.9|8710.4|8712.6|8675.1|0
1624957200000|2021-06-29 09:00:00|8718|8680.5|8732.1|8694.6|8742.1|8704.6|8717.5|8680|0
1624960800000|2021-06-29 10:00:00|8731.6|8694.1|8725.7|8688.2|8733.6|8696.1|8721.7|8684.2|0
1624964400000|2021-06-29 11:00:00|8729.2|8691.7|8720.3|8682.8|8736.8|8699.3|8706.7|8669.2|0
1624968000000|2021-06-29 12:00:00|8720.5|8683|8742.9|8705.4|8754.4|8716.9|8720.5|8683|0
1624971600000|2021-06-29 13:00:00|8742.4|8704.9|8782.5|8745|8793|8755.5|8741.9|8704.4|0
1624975200000|2021-06-29 14:00:00|8782.4|8744.9|8768.6|8731.1|8783|8745.5|8757.7|8720.2|0
1624978800000|2021-06-29 15:00:00|8769.2|8731.7|8749.6|8712.1|8775.6|8738.1|8739.1|8701.6|0
1624982400000|2021-06-29 16:00:00|8748.6|8711.1|8724.2|8686.7|8749.1|8711.6|8710.2|8672.7|0
1624986000000|2021-06-29 17:00:00|8725.2|8687.7|8740.3|8702.8|8741.3|8703.8|8715.2|8677.7|0
1624989600000|2021-06-29 18:00:00|8740.8|8703.3|8748.9|8711.4|8760.9|8723.4|8734.1|8696.6|0
1625014800000|2021-06-30 01:00:00|8761.2|8723.7|8751.2|8713.7|8763.6|8726.1|8749.6|8712.1|0
1625018400000|2021-06-30 02:00:00|8752.2|8714.7|8736.3|8698.8|8760.7|8723.2|8727.4|8689.9|0
1625022000000|2021-06-30 03:00:00|8735.8|8698.3|8738.4|8700.9|8738.9|8701.4|8732.3|8694.8|0
1625025600000|2021-06-30 04:00:00|8738.9|8701.4|8737.5|8700|8742.4|8704.9|8735.9|8698.4|0
1625029200000|2021-06-30 05:00:00|8738|8700.5|8730|8692.5|8745.5|8708|8727|8689.5|0
1625032800000|2021-06-30 06:00:00|8730.1|8692.6|8733.1|8695.6|8745.1|8707.6|8721.6|8684.1|0
1625036400000|2021-06-30 07:00:00|8732.6|8695.1|8747.7|8710.2|8756.2|8718.7|8732.1|8694.6|0
1625040000000|2021-06-30 08:00:00|8747.8|8710.3|8741.8|8704.3|8749.8|8712.3|8729.8|8692.3|0
1625043600000|2021-06-30 09:00:00|8741.3|8703.8|8747.9|8710.4|8751.9|8714.4|8728.4|8690.9|0
1625047200000|2021-06-30 10:00:00|8747.4|8709.9|8733|8695.5|8749.5|8712|8731|8693.5|0
1625050800000|2021-06-30 11:00:00|8735.5|8698|8709.6|8672.1|8736.5|8699|8691.2|8653.7|0
1625054400000|2021-06-30 12:00:00|8709.2|8671.7|8669.2|8631.7|8724.6|8687.1|8638.1|8600.6|0
1625058000000|2021-06-30 13:00:00|8668.2|8630.7|8597.3|8559.8|8697.2|8659.7|8582.3|8544.8|0
1625061600000|2021-06-30 14:00:00|8597.8|8560.3|8611.4|8573.9|8627.9|8590.4|8582.4|8544.9|0
1625065200000|2021-06-30 15:00:00|8611|8573.5|8663|8625.5|8675|8637.5|8607.9|8570.4|0
1625068800000|2021-06-30 16:00:00|8647.5|8610|8608.5|8593.5|8731|8693.5|8606.5|8587.6|0
1625072400000|2021-06-30 17:00:00|8608|8593|8500.2|8462.7|8608|8593|8472.2|8434.7|1
1625076000000|2021-06-30 18:00:00|8497.2|8459.7|8509.3|8471.8|8528.7|8491.2|8481.2|8443.7|0
1625101200000|2021-07-01 01:00:00|8511.2|8473.7|8523.8|8486.3|8550.7|8513.2|8511.2|8473.7|0
1625104800000|2021-07-01 02:00:00|8523.7|8486.2|8503.9|8466.4|8533.3|8495.8|8501.9|8464.4|0
1625108400000|2021-07-01 03:00:00|8503.7|8466.2|8517|8479.5|8521.9|8484.4|8497.4|8459.9|0
1625112000000|2021-07-01 04:00:00|8516.5|8479|8541.1|8503.6|8542.1|8504.6|8516|8478.5|0
1625115600000|2021-07-01 05:00:00|8541.6|8504.1|8553.2|8515.7|8553.7|8516.2|8538.6|8501.1|0
1625119200000|2021-07-01 06:00:00|8552.7|8515.2|8549.8|8512.3|8556.7|8519.2|8545.7|8508.2|0
1625122800000|2021-07-01 07:00:00|8550.3|8512.8|8561.4|8523.9|8564.9|8527.4|8540.8|8503.3|0
1625126400000|2021-07-01 08:00:00|8560.9|8523.4|8535|8497.5|8571.9|8534.4|8531|8493.5|0
1625130000000|2021-07-01 09:00:00|8534.8|8497.3|8559.1|8521.6|8559.1|8521.6|8531|8493.5|0
1625133600000|2021-07-01 10:00:00|8559|8521.5|8569.7|8532.2|8574.2|8536.7|8544.1|8506.6|0
1625137200000|2021-07-01 11:00:00|8569.6|8532.1|8572.8|8535.3|8572.8|8535.3|8537.2|8499.7|0
1625140800000|2021-07-01 12:00:00|8578.8|8541.3|8662.9|8625.4|8670.4|8632.9|8577.8|8540.3|0
1625144400000|2021-07-01 13:00:00|8663.4|8625.9|8656.5|8619|8687.9|8650.4|8644.9|8607.4|0
1625148000000|2021-07-01 14:00:00|8656.4|8618.9|8608.1|8570.6|8659.5|8622|8585.5|8548|0
1625151600000|2021-07-01 15:00:00|8607.6|8570.1|8601.2|8563.7|8618.1|8580.6|8561.2|8523.7|0
1625155200000|2021-07-01 16:00:00|8601.7|8564.2|8641.3|8603.8|8643.3|8605.8|8600.7|8563.2|0
1625158800000|2021-07-01 17:00:00|8641.2|8603.7|8610.5|8573|8643.8|8606.3|8602.5|8565|0
1625162400000|2021-07-01 18:00:00|8610|8572.5|8600.1|8562.6|8616.5|8579|8590|8552.5|0
1625187600000|2021-07-02 01:00:00|8610.8|8573.3|8610.8|8573.3|8624.7|8587.2|8608.8|8571.3|0
1625191200000|2021-07-02 02:00:00|8611.3|8573.8|8596.9|8559.4|8616.4|8578.9|8596.4|8558.9|0
1625194800000|2021-07-02 03:00:00|8597|8559.5|8601.5|8564|8618.5|8581|8597|8559.5|0
1625198400000|2021-07-02 04:00:00|8602|8564.5|8600.1|8562.6|8602.6|8565.1|8599.6|8562.1|0
1625202000000|2021-07-02 05:00:00|8600.6|8563.1|8619.7|8582.2|8619.7|8582.2|8600.1|8562.6|0
1625205600000|2021-07-02 06:00:00|8620.2|8582.7|8659.8|8622.3|8663.3|8625.8|8620.2|8582.7|0
1625209200000|2021-07-02 07:00:00|8659.9|8622.4|8644.9|8607.4|8663.9|8626.4|8641.4|8603.9|0
1625212800000|2021-07-02 08:00:00|8644.4|8606.9|8656.1|8618.6|8662.5|8625|8644.4|8606.9|0
1625216400000|2021-07-02 09:00:00|8656.5|8619|8656.6|8619.1|8661.1|8623.6|8638.5|8601|0
1625220000000|2021-07-02 10:00:00|8654.6|8617.1|8666.7|8629.2|8670.2|8632.7|8652.8|8615.3|0
1625223600000|2021-07-02 11:00:00|8665.7|8628.2|8666.3|8628.8|8679.2|8641.7|8653.8|8616.3|0
1625227200000|2021-07-02 12:00:00|8665.8|8628.3|8653.9|8616.4|8678.8|8641.3|8648.8|8611.3|0
1625230800000|2021-07-02 13:00:00|8654.4|8616.9|8632|8594.5|8680.4|8642.9|8621|8583.5|0
1625234400000|2021-07-02 14:00:00|8633|8595.5|8696.2|8658.7|8708.1|8670.6|8619|8581.5|0
1625238000000|2021-07-02 15:00:00|8697.6|8660.1|8694.7|8657.2|8712.7|8675.2|8689.6|8652.1|0
1625241600000|2021-07-02 16:00:00|8694.2|8656.7|8701.3|8663.8|8705.7|8668.2|8687.7|8650.2|0
1625245200000|2021-07-02 17:00:00|8701.2|8663.7|8695.9|8658.4|8702.4|8664.9|8679.3|8641.8|0
1625248800000|2021-07-02 18:00:00|8695.4|8657.9|8709.9|8672.4|8723.4|8685.9|8692.4|8654.9|0
1625533200000|2021-07-06 01:00:00|8804.1|8766.6|8841.2|8803.7|8848.6|8811.1|8797.1|8759.6|0
1625536800000|2021-07-06 02:00:00|8834.7|8797.2|8819.8|8782.3|8839.2|8801.7|8819.8|8782.3|0
1625540400000|2021-07-06 03:00:00|8820.8|8783.3|8829.9|8792.4|8831.8|8794.3|8820.8|8783.3|0
1625544000000|2021-07-06 04:00:00|8829.4|8791.9|8827.5|8790|8829.4|8791.9|8818.9|8781.4|0
1625547600000|2021-07-06 05:00:00|8828|8790.5|8818.1|8780.6|8830|8792.5|8801.1|8763.6|0
1625551200000|2021-07-06 06:00:00|8819.1|8781.6|8835.7|8798.2|8839.7|8802.2|8818.1|8780.6|0
1625554800000|2021-07-06 07:00:00|8836.2|8798.7|8835.3|8797.8|8844.7|8807.2|8831.8|8794.3|0
1625558400000|2021-07-06 08:00:00|8833.8|8796.3|8833.9|8796.4|8835.3|8797.8|8819.8|8782.3|0
1625562000000|2021-07-06 09:00:00|8833.4|8795.9|8833.5|8796|8837.4|8799.9|8824.9|8787.4|0
1625565600000|2021-07-06 10:00:00|8837.5|8800|8841.6|8804.1|8842|8804.5|8830|8792.5|0
1625569200000|2021-07-06 11:00:00|8841.1|8803.6|8832.2|8794.7|8841.1|8803.6|8815.1|8777.6|0
1625572800000|2021-07-06 12:00:00|8840.7|8803.2|8872.8|8835.3|8905.7|8868.2|8839.2|8801.7|0
1625576400000|2021-07-06 13:00:00|8874.3|8836.8|8699.9|8662.4|8883.3|8845.8|8683.4|8645.9|0
1625580000000|2021-07-06 14:00:00|8699.4|8661.9|8751.5|8714|8751.5|8714|8626.4|8588.9|0
1625583600000|2021-07-06 15:00:00|8749.5|8712|8744.6|8707.1|8780|8742.5|8735|8697.5|0
1625587200000|2021-07-06 16:00:00|8745.1|8707.6|8679.2|8641.7|8756.6|8719.1|8674.7|8637.2|0
1625590800000|2021-07-06 17:00:00|8678.7|8641.2|8702.8|8665.3|8704.3|8666.8|8674.2|8636.7|0
1625594400000|2021-07-06 18:00:00|8701.3|8663.8|8748.3|8710.8|8779.8|8742.3|8697.3|8659.8|0
1625619600000|2021-07-07 01:00:00|8750.5|8735.5|8747.5|8732.5|8752|8737|8711|8696|176
1625623200000|2021-07-07 02:00:00|8747|8732|8752.5|8737.5|8755|8740|8740.5|8725.5|45
1625626800000|2021-07-07 03:00:00|8753.5|8738.5|8747.5|8732.5|8756|8741|8736|8721|105
1625630400000|2021-07-07 04:00:00|8747|8732|8744|8729|8747|8732|8729.5|8713|90
1625634000000|2021-07-07 05:00:00|8743.5|8728.5|8785|8770|8794.5|8779.5|8739|8724|263
1625637600000|2021-07-07 06:00:00|8784.5|8769.5|8793|8778|8799|8784|8760|8745|305
1625641200000|2021-07-07 07:00:00|8792.5|8777.5|8781.9|8766.9|8798.4|8783.4|8776.4|8761.4|91
1625644800000|2021-07-07 08:00:00|8781.4|8766.4|8779.4|8764.4|8790.9|8775.9|8767.4|8752.4|104
1625648400000|2021-07-07 09:00:00|8777.9|8762.9|8795.4|8780.4|8796.9|8781.9|8776.4|8761.4|188
1625652000000|2021-07-07 10:00:00|8796.4|8781.4|8762.4|8747.4|8796.4|8781.4|8748.4|8733.4|258
1625655600000|2021-07-07 11:00:00|8760.9|8745.9|8751.4|8736.4|8765.4|8750.4|8740.4|8725.4|225
1625659200000|2021-07-07 12:00:00|8751.9|8736.9|8735|8720|8766.4|8751.4|8696|8681|1175
1625662800000|2021-07-07 13:00:00|8735.4|8720.4|8734.4|8719.4|8759.4|8744.4|8720.5|8705.5|1254
1625666400000|2021-07-07 14:00:00|8733|8718|8683.5|8668.5|8735.4|8720.4|8668|8653|1761
1625670000000|2021-07-07 15:00:00|8682.5|8667.5|8712.5|8697.5|8724.5|8709.5|8669.5|8654.5|782
1625673600000|2021-07-07 16:00:00|8709|8694|8716.5|8701.5|8731.9|8716.9|8697.9|8682.9|610
1625677200000|2021-07-07 17:00:00|8719.5|8704.5|8790.9|8775.9|8801.9|8786.9|8719|8704|975
1625680800000|2021-07-07 18:00:00|8791.4|8776.4|8793.4|8778.4|8800.4|8785.4|8746.4|8731.4|979
1625706000000|2021-07-08 01:00:00|8763.8|8748.8|8751.3|8736.3|8775.8|8760.8|8745.3|8726.1|222
1625709600000|2021-07-08 02:00:00|8756.8|8731.8|8727.8|8702.8|8765.3|8750.3|8717.3|8702.3|62
1625713200000|2021-07-08 03:00:00|8728.3|8703.3|8726.8|8711.8|8740.8|8725.8|8720.3|8699|12
1625716800000|2021-07-08 04:00:00|8731.8|8706.8|8730.8|8715.8|8746|8716.3|8726.8|8705.5|9
1625720400000|2021-07-08 05:00:00|8730.3|8715.3|8743.8|8728.8|8747.5|8729.8|8728.8|8709.6|17
1625724000000|2021-07-08 06:00:00|8739.8|8724.8|8744.3|8729.3|8754.8|8739.8|8736.3|8721.3|55
1625727600000|2021-07-08 07:00:00|8743.8|8728.8|8753.8|8738.8|8759.8|8744.8|8729.8|8714.8|67
1625731200000|2021-07-08 08:00:00|8753.3|8738.3|8688.3|8673.3|8753.8|8738.8|8678.3|8663.3|310
1625734800000|2021-07-08 09:00:00|8691.3|8676.3|8710.8|8695.8|8724.8|8709.8|8680.8|8665.8|106
1625738400000|2021-07-08 10:00:00|8707.3|8692.3|8710.3|8695.3|8714.8|8699.8|8693.3|8678.3|180
1625742000000|2021-07-08 11:00:00|8710.8|8695.8|8689.8|8674.8|8715.3|8700.3|8688.3|8673.3|183
1625745600000|2021-07-08 12:00:00|8688.8|8673.8|8655.8|8640.8|8689.8|8674.8|8637.8|8622.8|1207
1625749200000|2021-07-08 13:00:00|8656.3|8641.3|8720.8|8705.8|8730.3|8715.3|8645.8|8630.8|1277
1625752800000|2021-07-08 14:00:00|8720.3|8705.3|8676.3|8661.3|8733.3|8718.3|8675.3|8660.3|995
1625756400000|2021-07-08 15:00:00|8675.8|8660.8|8695.7|8680.7|8705.8|8690.8|8667.8|8652.8|1075
1625760000000|2021-07-08 16:00:00|8694.7|8679.7|8689.3|8674.3|8712.7|8697.7|8688.7|8673.7|722
1625763600000|2021-07-08 17:00:00|8690.3|8675.3|8694.2|8679.2|8708.2|8693.2|8668.3|8653.3|817
1625767200000|2021-07-08 18:00:00|8692.7|8677.7|8697.7|8682.7|8710.7|8695.7|8676.2|8661.2|1504
1625792400000|2021-07-09 01:00:00|8687.2|8672.2|8681.1|8666.1|8695.6|8680.6|8676.2|8661.2|172
1625796000000|2021-07-09 02:00:00|8679.2|8664.2|8671.1|8656.1|8683.1|8668.1|8671.1|8656.1|49
1625799600000|2021-07-09 03:00:00|8670.1|8655.1|8664.6|8649.6|8681.1|8666.1|8663.6|8648.6|155
1625803200000|2021-07-09 04:00:00|8666.6|8651.6|8667.1|8652.1|8668.1|8653.1|8664.6|8649.6|22
1625806800000|2021-07-09 05:00:00|8669.6|8654.6|8682.1|8667.1|8686.6|8671.6|8669.6|8654.6|135
1625810400000|2021-07-09 06:00:00|8681.1|8666.1|8696.1|8681.1|8699.1|8684.1|8677.1|8662.1|125
1625814000000|2021-07-09 07:00:00|8695.6|8680.6|8694.6|8679.6|8703.1|8688.1|8688.1|8673.1|201
1625817600000|2021-07-09 08:00:00|8698.1|8683.1|8695.1|8680.1|8706.6|8691.6|8695.1|8680.1|251
1625821200000|2021-07-09 09:00:00|8695.6|8680.6|8738.6|8723.6|8759.6|8744.6|8691.1|8676.1|347
1625824800000|2021-07-09 10:00:00|8738.1|8723.1|8739|8724|8760.1|8745.1|8727|8712|244
1625828400000|2021-07-09 11:00:00|8743.5|8728.5|8733.5|8718.5|8752.5|8737.5|8726.5|8711|187
1625832000000|2021-07-09 12:00:00|8726.2|8711.2|8754|8739|8759.5|8744.5|8721.1|8706.1|751
1625835600000|2021-07-09 13:00:00|8753.5|8738.5|8785.5|8770.5|8794.9|8779.9|8740|8725|1272
1625839200000|2021-07-09 14:00:00|8784.5|8769.5|8764|8749|8793.9|8778.9|8753.5|8738.5|1058
1625842800000|2021-07-09 15:00:00|8762|8747|8762.9|8747.9|8777|8762|8755.5|8740.5|550
1625846400000|2021-07-09 16:00:00|8763.4|8748.4|8774.9|8759.9|8775.9|8760.9|8733.5|8718.5|517
1625850000000|2021-07-09 17:00:00|8775.9|8760.9|8758.5|8743.5|8779.5|8764.5|8758|8743|520
1625853600000|2021-07-09 18:00:00|8762|8747|8765.4|8750.4|8781.4|8766.4|8748.5|8733.5|1454
1626051600000|2021-07-12 01:00:00|8779.4|8764.4|8753.4|8738.4|8779.4|8764.4|8749.6|8734.6|233
1626055200000|2021-07-12 02:00:00|8752|8737|8762.4|8747.4|8762.9|8747.9|8749.4|8734.4|30
1626058800000|2021-07-12 03:00:00|8762.9|8747.9|8761.4|8746.4|8763.8|8748.8|8758.4|8743.4|29
1626062400000|2021-07-12 04:00:00|8761.9|8746.9|8758.9|8743.9|8761.9|8746.9|8758.9|8743.9|5
1626066000000|2021-07-12 05:00:00|8764.3|8749.3|8739.4|8724.4|8764.8|8749.8|8737.9|8722.9|219
1626069600000|2021-07-12 06:00:00|8739.9|8724.9|8738.4|8723.4|8756.8|8741.8|8735.4|8720.4|59
1626073200000|2021-07-12 07:00:00|8737.9|8722.9|8736.9|8721.9|8745.8|8730.8|8729.9|8714.9|111
1626076800000|2021-07-12 08:00:00|8736.4|8721.4|8756.4|8741.4|8759.9|8744.9|8733.9|8718.9|67
1626080400000|2021-07-12 09:00:00|8750.9|8735.9|8758.4|8743.4|8766.3|8751.3|8747.9|8732.9|96
1626084000000|2021-07-12 10:00:00|8759.4|8744.4|8754.4|8739.4|8760.4|8745.4|8736.5|8721.5|65
1626087600000|2021-07-12 11:00:00|8753.4|8738.4|8749.5|8734.5|8764.5|8749.5|8745|8730|115
1626091200000|2021-07-12 12:00:00|8748.1|8733.1|8742.6|8727.6|8756|8741|8724|8709|618
1626094800000|2021-07-12 13:00:00|8745.1|8730.1|8785.5|8770.5|8788.5|8773.5|8733.1|8718.1|1411
1626098400000|2021-07-12 14:00:00|8784|8769|8812.9|8797.9|8822.9|8807.9|8782.5|8767.5|2051
1626102000000|2021-07-12 15:00:00|8810|8795|8773|8758|8818.9|8803.9|8757.9|8742.9|745
1626105600000|2021-07-12 16:00:00|8772.5|8757.5|8826.8|8811.8|8830.3|8815.3|8756.5|8741.5|1490
1626109200000|2021-07-12 17:00:00|8827.2|8812.2|8798.2|8783.2|8834.2|8819.2|8788.2|8773.2|809
1626112800000|2021-07-12 18:00:00|8799.7|8784.7|8819.8|8804.8|8829.3|8814.3|8797.9|8782.9|1255
1626138000000|2021-07-13 01:00:00|8802.2|8787.2|8830|8815|8835.6|8820.6|8802.2|8787.2|472
1626141600000|2021-07-13 02:00:00|8831.5|8816.5|8806.9|8791.9|8832|8817|8803|8788|71
1626145200000|2021-07-13 03:00:00|8807.4|8792.4|8805|8790|8822.9|8807.9|8801.5|8786.5|179
1626148800000|2021-07-13 04:00:00|8804.5|8789.5|8800|8785|8804.5|8789.5|8795|8780|16
1626152400000|2021-07-13 05:00:00|8801|8786|8811|8796|8811|8796|8785|8770|225
1626156000000|2021-07-13 06:00:00|8812.5|8797.5|8824.9|8809.9|8832.9|8817.9|8809.5|8794.5|175
1626159600000|2021-07-13 07:00:00|8823.4|8808.4|8822.9|8807.9|8832.4|8817.4|8814.4|8799.4|114
1626163200000|2021-07-13 08:00:00|8821.9|8806.9|8812.5|8797.5|8829.9|8814.9|8805|8790|194
1626166800000|2021-07-13 09:00:00|8815|8800|8799.6|8784.6|8816|8801|8798.1|8783.1|158
1626170400000|2021-07-13 10:00:00|8801|8786|8791.5|8776.5|8805|8790|8790.1|8775.1|181
1626174000000|2021-07-13 11:00:00|8791.1|8776.1|8780.1|8765.1|8791.1|8776.1|8772.1|8757.1|325
1626177600000|2021-07-13 12:00:00|8779.6|8764.6|8778.6|8763.6|8803.6|8788.6|8766.6|8751.6|620
1626181200000|2021-07-13 13:00:00|8779.1|8764.1|8843.8|8828.8|8853.8|8838.8|8778.7|8763.7|1734
1626184800000|2021-07-13 14:00:00|8843.7|8828.7|8801.5|8786.5|8844.8|8829.8|8801.5|8786.5|1044
1626188400000|2021-07-13 15:00:00|8802|8787|8826.3|8811.3|8831.4|8816.4|8795|8780|513
1626192000000|2021-07-13 16:00:00|8825.3|8810.3|8807.8|8792.8|8845.3|8830.3|8803.9|8788.9|956
1626195600000|2021-07-13 17:00:00|8808.3|8793.3|8810.7|8795.7|8834.7|8819.7|8806.7|8791.7|760
1626199200000|2021-07-13 18:00:00|8810.3|8795.3|8849.6|8834.6|8855.1|8840.1|8806.2|8791.2|1985
1626224400000|2021-07-14 01:00:00|8853.5|8838.5|8881.7|8866.7|8884.7|8869.7|8840.5|8825.5|668
1626228000000|2021-07-14 02:00:00|8883.6|8868.6|8896.2|8881.2|8898.7|8883.7|8880.7|8865.7|473
1626231600000|2021-07-14 03:00:00|8893.8|8878.8|8877.7|8862.7|8898.7|8883.7|8870.2|8850.4|200
1626235200000|2021-07-14 04:00:00|8878.2|8863.2|8875.7|8860.7|8881.2|8866.2|8872.8|8857.8|28
1626238800000|2021-07-14 05:00:00|8876.2|8861.2|8885.7|8870.7|8888.7|8873.7|8874.2|8859.2|70
1626242400000|2021-07-14 06:00:00|8884.7|8869.7|8894.1|8879.1|8897.6|8882.6|8877.7|8862.7|263
1626246000000|2021-07-14 07:00:00|8894.6|8879.6|8898.6|8883.6|8903.6|8888.6|8890.7|8875.7|281
1626249600000|2021-07-14 08:00:00|8898.7|8883.7|8916.3|8901.3|8916.7|8901.7|8898.7|8883.7|658
1626253200000|2021-07-14 09:00:00|8916.7|8901.7|8928.5|8913.5|8943.9|8928.9|8916.7|8901.7|590
1626256800000|2021-07-14 10:00:00|8929|8914|8911.2|8896.2|8934|8919|8911.2|8896.2|256
1626260400000|2021-07-14 11:00:00|8909.2|8894.2|8906.2|8891.2|8932.2|8917.2|8898.8|8883.8|372
1626264000000|2021-07-14 12:00:00|8907.1|8892.1|8948.1|8933.1|8953.5|8938.5|8906.6|8891.6|1233
1626267600000|2021-07-14 13:00:00|8950.6|8935.6|8973.5|8958.5|8990.9|8975.9|8926.7|8911.7|2538
1626271200000|2021-07-14 14:00:00|8973|8958|8986.1|8971.1|8987.2|8972.2|8958|8943|1493
1626274800000|2021-07-14 15:00:00|8985.6|8970.6|8926.7|8911.7|8985.6|8970.6|8922.2|8907.2|1074
1626278400000|2021-07-14 16:00:00|8926.2|8911.2|8964|8949|8970.8|8955.8|8922.2|8907.2|772
1626282000000|2021-07-14 17:00:00|8963.9|8948.9|8960.7|8945.7|8972.1|8957.1|8945.8|8930.8|624
1626285600000|2021-07-14 18:00:00|8960.2|8945.2|8989.4|8974.4|8994.7|8979.7|8959.6|8944.6|1643
1626310800000|2021-07-15 01:00:00|8977.3|8962.3|8985.5|8970.5|8993.3|8978.3|8937.5|8922.5|515
1626314400000|2021-07-15 02:00:00|8986.4|8971.4|8994.9|8979.9|8998.9|8983.9|8984.5|8969.5|120
1626318000000|2021-07-15 03:00:00|8994|8979|8987.3|8972.3|8994|8979|8978.5|8963.5|113
1626321600000|2021-07-15 04:00:00|8988.3|8973.3|8992.6|8977.6|8993.1|8978.1|8988.3|8973.3|37
1626325200000|2021-07-15 05:00:00|8995|8980|8972.2|8957.2|8995.5|8980.5|8972.2|8957.2|129
1626328800000|2021-07-15 06:00:00|8974.1|8959.1|8971.2|8956.2|8980.6|8965.6|8958.7|8943.7|178
1626332400000|2021-07-15 07:00:00|8971.7|8956.7|8974.6|8959.6|8978.1|8963.1|8959.1|8944.1|61
1626336000000|2021-07-15 08:00:00|8974.1|8959.1|8984.6|8969.6|8987.6|8972.6|8955.7|8940.7|322
1626339600000|2021-07-15 09:00:00|8984.1|8969.1|8980.9|8965.9|8987.6|8972.6|8977.9|8962.9|104
1626343200000|2021-07-15 10:00:00|8980.4|8965.4|8965.2|8950.2|8980.4|8965.4|8956.5|8941.5|319
1626346800000|2021-07-15 11:00:00|8964.8|8949.8|8985|8970|8994.7|8979.7|8964.3|8949.3|256
1626350400000|2021-07-15 12:00:00|8986.4|8971.4|8941.2|8926.2|8993.8|8978.8|8930.8|8915.8|1090
1626354000000|2021-07-15 13:00:00|8940.3|8925.3|8963.7|8948.7|8977.9|8962.9|8928.9|8913.9|1431
1626357600000|2021-07-15 14:00:00|8963.6|8948.6|8955.9|8940.9|8976|8961|8936|8921|1446
1626361200000|2021-07-15 15:00:00|8956.4|8941.4|8955.4|8940.4|8975.8|8960.8|8949|8934|769
1626364800000|2021-07-15 16:00:00|8951.4|8936.4|8950.4|8935.4|8963.9|8948.9|8940.5|8925.5|823
1626368400000|2021-07-15 17:00:00|8949.9|8934.9|8932.9|8917.9|8954.8|8939.8|8928.4|8913.4|566
1626372000000|2021-07-15 18:00:00|8933.4|8918.4|8924.4|8909.4|8936.4|8921.4|8898|8883|1201
1626397200000|2021-07-16 01:00:00|8912.8|8897.8|8957.5|8942.5|8957.5|8942.5|8912.8|8896.8|236
1626400800000|2021-07-16 02:00:00|8957.6|8942.6|8954.1|8939.1|8958.5|8943.5|8946.2|8931.2|19
1626404400000|2021-07-16 03:00:00|8956|8941|8961.6|8946.6|8966|8951|8954.6|8939.6|70
1626408000000|2021-07-16 04:00:00|8962.1|8947.1|8962.1|8947.1|8965|8949.5|8953.6|8938.6|15
1626411600000|2021-07-16 05:00:00|8961.6|8946.6|8932.6|8917.6|8961.6|8946.6|8932.6|8917.6|137
1626415200000|2021-07-16 06:00:00|8932.1|8917.1|8955.8|8940.8|8961.8|8946.8|8887.7|8866.4|438
1626418800000|2021-07-16 07:00:00|8955.3|8940.3|8938.8|8901.3|8957.9|8942.9|8925|8897.8|89
1626422400000|2021-07-16 08:00:00|8938.3|8900.8|8948.1|8933.1|8956.5|8941.5|8932.1|8899.8|40
1626426000000|2021-07-16 09:00:00|8947.1|8932.1|8948.6|8933.6|8950.6|8935.6|8936.7|8921.7|70
1626429600000|2021-07-16 10:00:00|8949.6|8934.6|8943.6|8928.6|8950.1|8935.1|8939.1|8924.1|30
1626433200000|2021-07-16 11:00:00|8944.1|8929.1|8957.5|8942.5|8960|8945|8937.6|8922.6|92
1626436800000|2021-07-16 12:00:00|8958|8943|8982.1|8967.1|8987.5|8972.5|8950.5|8935.5|886
1626440400000|2021-07-16 13:00:00|8982.6|8967.6|8982.5|8967.5|8991.3|8976.3|8962.8|8947.8|956
1626444000000|2021-07-16 14:00:00|8982|8967|8993.3|8978.3|8996.7|8981.7|8952.2|8937.2|1200
1626447600000|2021-07-16 15:00:00|8993.7|8978.7|8987.7|8972.7|8999.6|8984.6|8984.4|8969.4|870
1626451200000|2021-07-16 16:00:00|8988.2|8973.2|8992|8977|8995.4|8980.4|8985.1|8970.1|522
1626454800000|2021-07-16 17:00:00|8992.5|8977.5|8989.6|8974.6|8997.4|8982.4|8979.5|8964.5|645
1626458400000|2021-07-16 18:00:00|8989.1|8974.1|8996.7|8981.7|8998.2|8983.2|8984|8969|906
1626656400000|2021-07-19 01:00:00|8991.3|8976.3|8920.1|8905.1|8992.1|8976.8|8916.4|8901.4|610
1626660000000|2021-07-19 02:00:00|8919.1|8904.1|8920|8905|8925.7|8910.7|8905.3|8890.3|597
1626663600000|2021-07-19 03:00:00|8919|8904|8917.4|8902.4|8919.5|8904.5|8913.1|8898.1|26
1626667200000|2021-07-19 04:00:00|8917.5|8902.5|8926.8|8911.8|8927.3|8912.3|8917.4|8902.4|18
1626670800000|2021-07-19 05:00:00|8926.3|8911.3|8944.5|8929.5|8971.5|8956.5|8924.5|8909.5|220
1626674400000|2021-07-19 06:00:00|8944|8929|8931.5|8916.5|8948|8933|8921.5|8906.5|107
1626678000000|2021-07-19 07:00:00|8930|8915|8924.6|8909.6|8933.4|8918.4|8915.5|8900.5|132
1626681600000|2021-07-19 08:00:00|8924.1|8909.1|8895.7|8880.7|8940.5|8925.5|8890.1|8875.1|368
1626685200000|2021-07-19 09:00:00|8895.2|8880.2|8904.2|8889.2|8922.1|8907.1|8889.7|8874.7|315
1626688800000|2021-07-19 10:00:00|8907.4|8892.4|8894.2|8879.2|8907.4|8892.4|8889.7|8874.7|155
1626692400000|2021-07-19 11:00:00|8893.7|8878.7|8823.5|8808.5|8899.1|8884.1|8810.5|8795.5|937
1626696000000|2021-07-19 12:00:00|8823|8808|8761|8746|8842.5|8827.5|8759.5|8744.5|2228
1626699600000|2021-07-19 13:00:00|8760|8745|8690.5|8675.5|8773.4|8758.4|8689.9|8674.9|3213
1626703200000|2021-07-19 14:00:00|8690|8675|8675.7|8660.7|8702|8687|8640.8|8625.8|3235
1626706800000|2021-07-19 15:00:00|8675.8|8660.8|8750.1|8735.1|8754.6|8739.6|8664.3|8649.3|2170
1626710400000|2021-07-19 16:00:00|8748.7|8733.7|8707.5|8692.5|8758.1|8743.1|8698.5|8683.5|2026
1626714000000|2021-07-19 17:00:00|8708|8693|8687|8672|8719.5|8704.5|8675.5|8660.5|1298
1626717600000|2021-07-19 18:00:00|8686.1|8671.1|8686.9|8671.9|8691.7|8676.7|8662.5|8647.5|2276
1626742800000|2021-07-20 01:00:00|8677.9|8662.9|8738.2|8723.2|8742.1|8727.1|8661.3|8646.3|344
1626746400000|2021-07-20 02:00:00|8737.2|8722.2|8763.5|8748.5|8775.6|8760.6|8730.7|8715.7|259
1626750000000|2021-07-20 03:00:00|8766|8751|8789.4|8774.4|8794.8|8779.8|8765.1|8747.8|224
1626753600000|2021-07-20 04:00:00|8789|8774|8757.5|8742.5|8789|8774|8757.5|8742.5|34
1626757200000|2021-07-20 05:00:00|8757.1|8742.1|8784.4|8769.4|8787.8|8772.8|8752.6|8737.6|146
1626760800000|2021-07-20 06:00:00|8784.9|8769.9|8815.9|8800.9|8820.9|8805.9|8769.9|8754.9|350
1626764400000|2021-07-20 07:00:00|8814.1|8799.1|8871.2|8856.2|8888.7|8873.7|8807.7|8792.7|633
1626768000000|2021-07-20 08:00:00|8871.7|8856.7|8808|8793|8874.2|8859.2|8806.1|8791.1|451
1626771600000|2021-07-20 09:00:00|8809|8794|8795.5|8780.5|8812.9|8797.9|8795.3|8780.3|347
1626775200000|2021-07-20 10:00:00|8795.1|8780.1|8809.3|8794.3|8820.3|8805.3|8779.3|8764.3|307
1626778800000|2021-07-20 11:00:00|8808.8|8793.8|8819.9|8804.9|8825.3|8810.3|8805.2|8790.2|176
1626782400000|2021-07-20 12:00:00|8828.3|8813.3|8806.5|8791.5|8830.8|8815.8|8789|8774|1129
1626786000000|2021-07-20 13:00:00|8806|8791|8865.3|8850.3|8865.7|8850.7|8788.3|8773.3|1765
1626789600000|2021-07-20 14:00:00|8864.8|8849.8|8915.1|8900.1|8917.6|8902.6|8842.5|8827.5|2099
1626793200000|2021-07-20 15:00:00|8916.5|8901.5|8877.8|8862.8|8934.7|8919.7|8859.4|8844.4|1725
1626796800000|2021-07-20 16:00:00|8878.3|8863.3|8906.3|8891.3|8917.8|8902.8|8873.8|8858.8|924
1626800400000|2021-07-20 17:00:00|8904.9|8889.9|8881.6|8866.6|8905.2|8890.2|8850.4|8835.4|944
1626804000000|2021-07-20 18:00:00|8881.7|8866.7|8857.5|8842.5|8888.6|8873.6|8841.7|8826.7|1547
1626829200000|2021-07-21 01:00:00|8853|8838|8848.5|8833.5|8853|8838|8837.1|8822.1|107
1626832800000|2021-07-21 02:00:00|8847.5|8832.5|8845|8820|8848.5|8833.5|8830|8815|73
1626836400000|2021-07-21 03:00:00|8840.9|8825.9|8828.5|8813.5|8841|8826|8821|8806|113
1626840000000|2021-07-21 04:00:00|8829|8814|8835.5|8810.5|8849.2|8820.5|8824.5|8804.7|20
1626843600000|2021-07-21 05:00:00|8834.5|8809.5|8814.7|8799.7|8837.9|8822.9|8813.7|8798.7|69
1626847200000|2021-07-21 06:00:00|8814.2|8799.2|8826.8|8811.8|8851.4|8836.4|8811.8|8796.8|101
1626850800000|2021-07-21 07:00:00|8827.7|8812.7|8862.8|8847.8|8867.3|8852.3|8815.9|8800.9|142
1626854400000|2021-07-21 08:00:00|8862.3|8847.3|8885.8|8870.8|8887.3|8872.3|8854.4|8839.4|124
1626858000000|2021-07-21 09:00:00|8885.4|8870.4|8838.8|8823.8|8885.4|8870.4|8835.3|8820.3|88
1626861600000|2021-07-21 10:00:00|8838.3|8823.3|8838.3|8823.3|8851.3|8836.3|8832.4|8817.4|52
1626865200000|2021-07-21 11:00:00|8838.8|8823.8|8819.7|8804.7|8840.3|8825.3|8819.2|8804.2|211
1626868800000|2021-07-21 12:00:00|8820.2|8805.2|8823.8|8808.8|8852.3|8837.3|8790.4|8775.4|1150
1626872400000|2021-07-21 13:00:00|8824.3|8809.3|8832.4|8817.4|8844.8|8829.8|8804.3|8789.3|934
1626876000000|2021-07-21 14:00:00|8831|8816|8836.7|8821.7|8876.5|8861.5|8800.1|8785.1|1093
1626879600000|2021-07-21 15:00:00|8836.2|8821.2|8858|8843|8858.9|8843.9|8813.2|8798.2|504
1626883200000|2021-07-21 16:00:00|8857.5|8842.5|8855.7|8840.7|8873.6|8858.6|8843.8|8828.8|723
1626886800000|2021-07-21 17:00:00|8855.8|8840.8|8865.3|8850.3|8873.3|8858.3|8851.3|8836.3|495
1626890400000|2021-07-21 18:00:00|8865.4|8850.4|8868.9|8853.9|8883|8868|8855|8840|1108
1626915600000|2021-07-22 01:00:00|8873.9|8858.9|8881.2|8866.2|8899.1|8884.1|8867.3|8852.3|237
1626919200000|2021-07-22 02:00:00|8880.3|8865.3|8881.8|8866.8|8883.2|8868.2|8876.8|8861.8|23
1626922800000|2021-07-22 03:00:00|8878.4|8863.4|8877.3|8862.3|8884.3|8869.3|8877.3|8862.3|34
1626926400000|2021-07-22 04:00:00|8877.8|8862.8|8870.2|8855.2|8877.8|8862.8|8868.2|8853.2|12
1626930000000|2021-07-22 05:00:00|8869.7|8854.7|8899|8884|8903.5|8888.5|8867.7|8852.7|191
1626933600000|2021-07-22 06:00:00|8897.5|8882.5|8960.8|8945.8|8990.3|8975.3|8895.1|8880.1|1174
1626937200000|2021-07-22 07:00:00|8966.7|8951.7|8952.2|8937.2|8976.8|8961.8|8928.7|8913.7|328
1626940800000|2021-07-22 08:00:00|8952.3|8937.3|8960.8|8945.8|8971.1|8956.1|8946.9|8931.9|235
1626944400000|2021-07-22 09:00:00|8958.3|8943.3|8977.9|8962.9|8979.4|8964.4|8954.2|8939.2|136
1626948000000|2021-07-22 10:00:00|8977.8|8962.8|8974.3|8959.3|8977.8|8962.8|8961|8946|97
1626951600000|2021-07-22 11:00:00|8973.4|8958.4|8976.9|8961.9|8980.5|8965.5|8955|8940|311
1626955200000|2021-07-22 12:00:00|8977|8962|9021.7|9006.7|9057.6|9042.6|8973.5|8958.5|2852
1626958800000|2021-07-22 13:00:00|9021.2|9006.2|8936.3|8921.3|9028.9|9013.9|8913.7|8898.7|1993
1626962400000|2021-07-22 14:00:00|8935.7|8920.7|8972.6|8957.6|8977|8962|8917.2|8902.2|1040
1626966000000|2021-07-22 15:00:00|8973|8958|8987|8972|8988|8973|8946.3|8931.3|594
1626969600000|2021-07-22 16:00:00|8987.1|8972.1|8999.6|8984.6|9003.9|8988.9|8986.6|8971.6|906
1626973200000|2021-07-22 17:00:00|8999.5|8984.5|8961.6|8946.6|9001.2|8986.2|8958.7|8943.7|797
1626976800000|2021-07-22 18:00:00|8950.7|8935.7|8987.2|8972.2|8996.9|8981.9|8944.6|8929.6|1411
1627002000000|2021-07-23 01:00:00|8992|8977|8993.4|8978.4|8998.9|8983.9|8989.5|8974.5|98
1627005600000|2021-07-23 02:00:00|8993.9|8978.9|9010.6|8995.6|9020.3|9005.3|8989.7|8974.7|351
1627009200000|2021-07-23 03:00:00|9009.3|8994.3|9010.8|8995.8|9032.5|9017.5|9006.6|8991.6|218
1627012800000|2021-07-23 04:00:00|9009.3|8994.3|9000|8985|9011.3|8996.3|8998.7|8983.7|35
1627016400000|2021-07-23 05:00:00|8999.5|8984.5|8991.8|8976.8|9002.3|8987.3|8966.4|8944.7|154
1627020000000|2021-07-23 06:00:00|8996.8|8981.8|8981.3|8966.3|8999.9|8984.9|8960.8|8944.1|93
1627023600000|2021-07-23 07:00:00|8980.8|8965.8|8981.9|8966.9|8990.4|8975.4|8976.2|8961.2|53
1627027200000|2021-07-23 08:00:00|8979.9|8964.9|8983.5|8968.5|8992.2|8977.2|8973.3|8958.3|125
1627030800000|2021-07-23 09:00:00|8984|8969|8982.8|8967.8|8986.5|8971.5|8958.7|8943.7|111
1627034400000|2021-07-23 10:00:00|8983.3|8968.3|8977.9|8962.9|8985.3|8970.3|8977.8|8962.8|32
1627038000000|2021-07-23 11:00:00|8978.4|8963.4|8990.2|8975.2|8995.6|8980.6|8978.4|8963.4|58
1627041600000|2021-07-23 12:00:00|8990.6|8975.6|8938.7|8923.7|9002.1|8987.1|8937.8|8922.8|498
1627045200000|2021-07-23 13:00:00|8939.2|8924.2|8915.3|8900.3|8979.1|8964.1|8893.9|8878.9|963
1627048800000|2021-07-23 14:00:00|8914.8|8899.8|8927.2|8912.2|8934.9|8919.9|8899.3|8884.3|755
1627052400000|2021-07-23 15:00:00|8929.2|8914.2|8970.3|8955.3|8972.3|8957.3|8924.3|8909.3|513
1627056000000|2021-07-23 16:00:00|8969.9|8954.9|8942|8927|8979.9|8964.9|8936.5|8921.5|412
1627059600000|2021-07-23 17:00:00|8940.5|8925.5|8958.5|8943.5|8980.9|8965.9|8936|8921|511
1627063200000|2021-07-23 18:00:00|8958.1|8943.1|8971.8|8956.8|8980.1|8965.1|8947.2|8932.2|1186
1627261200000|2021-07-26 01:00:00|8966.3|8951.3|8936.4|8921.4|8972.8|8957.8|8907.5|8892.5|210
1627264800000|2021-07-26 02:00:00|8935.9|8920.9|8938.9|8923.9|8938.9|8923.9|8907.6|8892.6|83
1627268400000|2021-07-26 03:00:00|8938.5|8923.5|8922.4|8907.4|8938.5|8923.5|8915.6|8900.6|96
1627272000000|2021-07-26 04:00:00|8922.5|8907.5|8923.5|8908.5|8923.5|8908.5|8921.5|8906.5|12
1627275600000|2021-07-26 05:00:00|8924|8909|8900.8|8885.8|8928.6|8913.6|8895.3|8880.3|217
1627279200000|2021-07-26 06:00:00|8902.3|8887.3|8891.5|8876.5|8906.8|8891.8|8875|8860|269
1627282800000|2021-07-26 07:00:00|8893.2|8878.2|8890.4|8875.4|8910.5|8895.5|8889.6|8872|120
1627286400000|2021-07-26 08:00:00|8891.3|8876.3|8816.5|8801.5|8891.3|8876.3|8801.2|8786.2|1293
1627290000000|2021-07-26 09:00:00|8816|8801|8879.5|8864.5|8919.1|8904.1|8814.5|8799.5|533
1627293600000|2021-07-26 10:00:00|8882.4|8867.4|8890.4|8875.4|8899.5|8884.5|8875.5|8860.5|67
1627297200000|2021-07-26 11:00:00|8890.5|8875.5|8880.9|8865.9|8899.9|8884.9|8863.3|8848.3|175
1627300800000|2021-07-26 12:00:00|8876.4|8861.4|8858.6|8843.6|8876.8|8861.8|8804.8|8789.8|782
1627304400000|2021-07-26 13:00:00|8858.4|8843.4|8893.5|8878.5|8906.8|8891.8|8855.9|8840.9|1085
1627308000000|2021-07-26 14:00:00|8893.9|8878.9|8952.3|8937.3|8962.6|8947.6|8884.5|8869.5|1095
1627311600000|2021-07-26 15:00:00|8954.3|8939.3|8971.3|8956.3|8975.7|8960.7|8942.3|8927.3|870
1627315200000|2021-07-26 16:00:00|8971.2|8956.2|8983.6|8968.6|8989.2|8974.2|8970.4|8955.4|747
1627318800000|2021-07-26 17:00:00|8983.9|8968.9|8981.5|8966.5|8989.2|8974.2|8975.5|8960.5|633
1627322400000|2021-07-26 18:00:00|8981.7|8966.7|8963.8|8948.8|8984|8969|8954.6|8939.6|1028
1627347600000|2021-07-27 01:00:00|8944.6|8929.6|9004.2|8989.2|9019.7|9004.7|8944.6|8927.6|1209
1627351200000|2021-07-27 02:00:00|9004.7|8989.7|9029.9|9014.9|9047.9|9032.9|9004.5|8989.5|1218
1627354800000|2021-07-27 03:00:00|9029.4|9014.4|8993.2|8978.2|9047.5|9032.5|8990.7|8975.7|414
1627358400000|2021-07-27 04:00:00|8994.1|8979.1|8978.4|8963.4|8994.1|8979.1|8970.7|8955.7|65
1627362000000|2021-07-27 05:00:00|8979.4|8964.4|9005.9|8990.9|9010.9|8995.9|8979.4|8964.4|246
1627365600000|2021-07-27 06:00:00|9006.3|8991.3|8975.9|8960.9|9009.9|8994.9|8970.9|8955.9|529
1627369200000|2021-07-27 07:00:00|8975.4|8960.4|8980.2|8965.2|8981.4|8966.4|8924|8909|434
1627372800000|2021-07-27 08:00:00|8981.2|8966.2|9000.9|8985.9|9010.5|8995.5|8981.2|8966.2|214
1627376400000|2021-07-27 09:00:00|9004.4|8989.4|9009.9|8994.9|9012.3|8997.3|8995.1|8980.1|75
1627380000000|2021-07-27 10:00:00|9009|8994|8996.9|8981.9|9012.4|8997.4|8995.9|8980.9|234
1627383600000|2021-07-27 11:00:00|8999.1|8984.1|8997.9|8982.9|9008.1|8993.1|8986.4|8971.4|202
1627387200000|2021-07-27 12:00:00|8997.8|8982.8|8992.8|8977.8|9012.4|8997.4|8970|8955|574
1627390800000|2021-07-27 13:00:00|8992.3|8977.3|9035.8|9010.8|9048.4|9033.4|8989.2|8974.2|2129
1627394400000|2021-07-27 14:00:00|9028.9|9013.9|9040.2|9025.2|9040.3|9025.3|9004.8|8989.8|1030
1627398000000|2021-07-27 15:00:00|9040.3|9025.3|9010.5|8995.5|9050.3|9035.3|9006.6|8991.6|964
1627401600000|2021-07-27 16:00:00|9010.6|8995.6|9009.8|8994.8|9026.1|9011.1|8992.3|8977.3|694
1627405200000|2021-07-27 17:00:00|9010|8995|9017.1|9002.1|9021.1|9006.1|8997.6|8982.6|569
1627408800000|2021-07-27 18:00:00|9016.7|9001.7|9046.1|9031.1|9047.6|9032.6|9012.1|8997.1|1272
1627434000000|2021-07-28 01:00:00|9035.8|9020.8|9080.5|9065.5|9097.8|9082.8|9035.7|9020.7|966
1627437600000|2021-07-28 02:00:00|9080.9|9065.9|9092.4|9077.4|9096|9081|9076.8|9061.8|253
1627441200000|2021-07-28 03:00:00|9095.1|9080.1|9091.7|9076.7|9098.7|9083.7|9091.2|9076.2|281
1627444800000|2021-07-28 04:00:00|9093.5|9078.5|9087.1|9072.1|9095.3|9080.3|9086.7|9071.7|100
1627448400000|2021-07-28 05:00:00|9086.7|9071.7|9084.3|9069.3|9091.4|9076.4|9080.5|9065.5|127
1627452000000|2021-07-28 06:00:00|9083.8|9068.8|9081.6|9066.6|9095.8|9080.8|9076.4|9061.4|257
1627455600000|2021-07-28 07:00:00|9078|9063|9072.5|9057.5|9079|9064|9048.7|9033.7|169
1627459200000|2021-07-28 08:00:00|9071.2|9056.2|9090.9|9075.9|9092.4|9077.4|9063.4|9048.4|235
1627462800000|2021-07-28 09:00:00|9090.4|9075.4|9071.6|9056.6|9090.4|9075.4|9060.1|9045.1|161
1627466400000|2021-07-28 10:00:00|9072.6|9057.6|9060.8|9045.8|9079.5|9064.5|9044.6|9029.6|245
1627470000000|2021-07-28 11:00:00|9060.4|9045.4|9064.3|9049.3|9066.3|9051.3|9052.8|9037.8|156
1627473600000|2021-07-28 12:00:00|9064.7|9049.7|9064.8|9049.8|9083.8|9068.8|9047.1|9032.1|829
1627477200000|2021-07-28 13:00:00|9064.3|9049.3|9012.4|8997.4|9079.7|9064.7|8994.3|8979.3|1952
1627480800000|2021-07-28 14:00:00|9013.9|8998.9|9044.2|9029.2|9049.9|9034.9|9013.9|8998.9|1015
1627484400000|2021-07-28 15:00:00|9043.8|9028.8|9044.6|9029.6|9079.9|9064.9|9029.3|9014.3|1159
1627488000000|2021-07-28 16:00:00|9045|9030|9021.5|9006.5|9058|9043|9018|9003|641
1627491600000|2021-07-28 17:00:00|9021.6|9006.6|9037.4|9022.4|9047|9032|9015.6|9000.6|534
1627495200000|2021-07-28 18:00:00|9037.2|9022.2|9050.2|9035.2|9059.5|9044.5|9025.9|9010.9|862
1627520400000|2021-07-29 01:00:00|9046.4|9031.4|9056.6|9041.6|9079.4|9064.4|9036.5|9021.5|483
1627524000000|2021-07-29 02:00:00|9057.1|9042.1|9081.6|9066.6|9081.6|9066.6|9056.6|9041.6|103
1627527600000|2021-07-29 03:00:00|9082.9|9067.9|9076.2|9061.2|9083.9|9068.9|9073.5|9058.5|26
1627531200000|2021-07-29 04:00:00|9075.7|9060.7|9064.7|9049.7|9075.7|9060.7|9059|9044|20
1627534800000|2021-07-29 05:00:00|9066.2|9051.2|9065.9|9050.9|9072|9057|9062.5|9047.5|111
1627538400000|2021-07-29 06:00:00|9065.4|9050.4|9077.1|9062.1|9088.4|9073.4|9062.4|9047.4|193
1627542000000|2021-07-29 07:00:00|9077.9|9062.9|9087.8|9072.8|9089.6|9074.6|9077.6|9062.6|56
1627545600000|2021-07-29 08:00:00|9087.3|9072.3|9084.9|9069.9|9089.5|9074.5|9069.5|9054.5|115
1627549200000|2021-07-29 09:00:00|9084|9069|9068.3|9053.3|9086.1|9071.1|9065.8|9050.8|125
1627552800000|2021-07-29 10:00:00|9067.9|9052.9|9067.1|9052.1|9072.8|9057.8|9059.9|9044.9|88
1627556400000|2021-07-29 11:00:00|9067.2|9052.2|9063.6|9048.6|9076.2|9061.2|9059.1|9044.1|58
1627560000000|2021-07-29 12:00:00|9064.1|9049.1|9057.1|9042.1|9084.1|9069.1|9041.1|9026.1|495
1627563600000|2021-07-29 13:00:00|9057.4|9042.4|9059.6|9044.6|9077.9|9062.9|9050.5|9035.5|1484
1627567200000|2021-07-29 14:00:00|9059.7|9044.7|9032.6|9017.6|9066.9|9051.9|9022.8|9007.8|1298
1627570800000|2021-07-29 15:00:00|9032.7|9017.7|9016.9|9001.9|9045.7|9030.7|9010.3|8995.3|1002
1627574400000|2021-07-29 16:00:00|9017|9002|9025.6|9010.6|9050|9035|9015.7|9000.7|714
1627578000000|2021-07-29 17:00:00|9025.1|9010.1|9015.4|9000.4|9030.8|9015.8|9005.5|8990.5|587
1627581600000|2021-07-29 18:00:00|9015.2|9000.2|9033|9018|9044.1|9029.1|9004.8|8989.8|890
1627606800000|2021-07-30 01:00:00|9044.9|9007.4|8983.4|8968.4|9044.9|9012.6|8959.2|8944.2|521
1627610400000|2021-07-30 02:00:00|8981.2|8966.2|8977.2|8962.2|8991.3|8976.3|8976.7|8961.7|171
1627614000000|2021-07-30 03:00:00|8978.7|8963.7|8984.9|8969.9|8985.9|8970.9|8976.8|8961.8|57
1627617600000|2021-07-30 04:00:00|8985|8970|8982.6|8967.6|8987.4|8972.4|8980.1|8965.1|38
1627621200000|2021-07-30 05:00:00|8980.5|8965.5|8960.1|8945.1|8983.1|8968.1|8959.1|8944.1|79
1627624800000|2021-07-30 06:00:00|8960.5|8945.5|8959.5|8944.5|8971.5|8956.5|8936.6|8921.6|376
1627628400000|2021-07-30 07:00:00|8959.1|8944.1|8959.5|8944.5|8960|8945|8917.9|8902.9|419
1627632000000|2021-07-30 08:00:00|8957.3|8942.3|8934.1|8919.1|8959.4|8944.4|8930.1|8915.1|131
1627635600000|2021-07-30 09:00:00|8933.7|8918.7|8903.5|8888.5|8935.6|8920.6|8892.7|8877.7|547
1627639200000|2021-07-30 10:00:00|8903.6|8888.6|8911.6|8896.6|8916.9|8901.9|8894.1|8879.1|119
1627642800000|2021-07-30 11:00:00|8911.4|8896.4|8916.2|8901.2|8925.4|8910.4|8910.4|8895.4|531
1627646400000|2021-07-30 12:00:00|8918.2|8903.2|8919.2|8904.2|8934.1|8919.1|8906.2|8891.2|866
1627650000000|2021-07-30 13:00:00|8917.9|8902.9|8931.8|8916.8|8979.8|8964.8|8914.7|8899.7|1278
1627653600000|2021-07-30 14:00:00|8933.9|8918.9|8930.3|8915.3|8966.1|8951.1|8922|8907|968
1627657200000|2021-07-30 15:00:00|8929.3|8914.3|8964.7|8949.7|8970.7|8955.7|8927.8|8912.8|890
1627660800000|2021-07-30 16:00:00|8966.2|8951.2|8940|8925|8967.3|8952.3|8935|8920|629
1627664400000|2021-07-30 17:00:00|8939.9|8924.9|8934.2|8919.2|8952.5|8937.5|8932|8917|555
1627668000000|2021-07-30 18:00:00|8934.1|8919.1|8961.3|8946.3|8965.9|8949.9|8929.6|8914.6|1248
1627866000000|2021-08-02 01:00:00|8969.6|8932.1|8945.1|8930.1|8986.4|8970.8|8910.6|8895.6|886
1627869600000|2021-08-02 02:00:00|8944.1|8929.1|8942.6|8927.6|8955.4|8940.4|8941.6|8925.5|148
1627873200000|2021-08-02 03:00:00|8944.6|8929.6|8961.5|8946.5|8963.5|8948.5|8944.6|8929.6|27
1627876800000|2021-08-02 04:00:00|8961.1|8946.1|8956.4|8941.4|8961.5|8946.5|8955.9|8940.9|6
1627880400000|2021-08-02 05:00:00|8955.4|8940.4|8968.9|8953.9|8968.9|8953.9|8945.9|8930.9|119
1627884000000|2021-08-02 06:00:00|8969.8|8954.8|8952.6|8937.6|8980.8|8965.8|8952.6|8937.6|263
1627887600000|2021-08-02 07:00:00|8956|8941|8925.6|8900.6|8961.6|8946.6|8911.2|8891.7|346
1627891200000|2021-08-02 08:00:00|8925.1|8900.1|8934.9|8919.9|8935.5|8920.5|8919.1|8900.1|79
1627894800000|2021-08-02 09:00:00|8934.4|8919.4|8953.6|8938.6|8954.1|8939.1|8926.4|8911.4|224
1627898400000|2021-08-02 10:00:00|8950.3|8935.3|8986.6|8971.6|8992.2|8977.2|8949.6|8934.6|235
1627902000000|2021-08-02 11:00:00|8980.6|8965.6|8966.3|8951.3|8986.5|8971.5|8943.4|8928.4|171
1627905600000|2021-08-02 12:00:00|8968.7|8953.7|8976.9|8961.9|8978.6|8963.6|8959.6|8944.6|326
1627909200000|2021-08-02 13:00:00|8978.9|8963.9|8971.1|8956.1|8995.3|8980.3|8938|8923|919
1627912800000|2021-08-02 14:00:00|8970.8|8955.8|8973.2|8958.2|8995|8980|8960.3|8945.3|917
1627916400000|2021-08-02 15:00:00|8972.7|8957.7|8990.7|8975.7|9020.8|9005.8|8969.8|8954.8|1340
1627920000000|2021-08-02 16:00:00|8992|8977|8939|8924|8992.3|8977.3|8939|8924|933
1627923600000|2021-08-02 17:00:00|8938.8|8923.8|8977.1|8962.1|8981.9|8966.9|8937.5|8922.5|593
1627927200000|2021-08-02 18:00:00|8976.6|8961.6|8970.7|8955.7|8981.3|8966.3|8951.3|8936.3|1636
1627952400000|2021-08-03 01:00:00|8963.7|8948.7|8939.2|8924.2|8963.7|8948.7|8936.2|8921.2|357
1627956000000|2021-08-03 02:00:00|8938.8|8923.8|8938.6|8923.6|8946.6|8931.6|8927.1|8912.1|185
1627959600000|2021-08-03 03:00:00|8938.5|8923.5|8934.2|8919.2|8943.6|8924.6|8928.6|8911.4|29
1627963200000|2021-08-03 04:00:00|8934.1|8919.1|8944.7|8929.7|8949.7|8934.7|8933.6|8918.6|18
1627966800000|2021-08-03 05:00:00|8945.1|8930.1|8927.2|8912.2|8945.7|8930.7|8917.3|8902.3|227
1627970400000|2021-08-03 06:00:00|8927.3|8912.3|8930.2|8915.2|8939.8|8924.8|8918.8|8903.8|251
1627974000000|2021-08-03 07:00:00|8929.4|8914.4|8912.9|8897.9|8931.6|8916.6|8912.9|8897.9|257
1627977600000|2021-08-03 08:00:00|8912.8|8897.8|8913.8|8898.8|8935.6|8920.6|8908.3|8893.3|348
1627981200000|2021-08-03 09:00:00|8915|8900|8915.3|8900.3|8919.8|8904.8|8908.8|8893.8|101
1627984800000|2021-08-03 10:00:00|8914.9|8899.9|8916.6|8901.6|8922.7|8907.7|8914.7|8899.7|107
1627988400000|2021-08-03 11:00:00|8916.5|8901.5|8918.2|8903.2|8920.6|8905.6|8914.6|8899.6|70
1627992000000|2021-08-03 12:00:00|8919.2|8904.2|8910.9|8895.9|8927.7|8912.7|8905.2|8890.2|1261
1627995600000|2021-08-03 13:00:00|8909.9|8894.9|8931.7|8916.7|8956.9|8941.9|8907.5|8892.5|1678
1627999200000|2021-08-03 14:00:00|8931.6|8916.6|8952.4|8937.4|8976.8|8961.8|8926.7|8911.7|1085
1628002800000|2021-08-03 15:00:00|8953.6|8938.6|8966.3|8951.3|8971.1|8956.1|8940.2|8925.2|875
1628006400000|2021-08-03 16:00:00|8967.2|8952.2|8987|8972|8988.9|8973.9|8967.2|8952.2|585
1628010000000|2021-08-03 17:00:00|8990.4|8975.4|9002.7|8987.7|9011.5|8996.5|8984.1|8969.1|698
1628013600000|2021-08-03 18:00:00|9002.6|8987.6|8990.6|8975.6|9006.6|8991.6|8983.1|8968.1|1188
1628038800000|2021-08-04 01:00:00|8981.4|8966.4|9005.8|8990.8|9008.3|8993.3|8980.1|8965.1|262
1628042400000|2021-08-04 02:00:00|9007.4|8992.4|9026.2|9011.2|9027.9|9012.9|9004.7|8989.7|207
1628046000000|2021-08-04 03:00:00|9025.3|9010.3|9027.2|9012.2|9028.2|9013.2|9025.3|9010.3|23
1628049600000|2021-08-04 04:00:00|9026.7|9011.7|9028.7|9013.7|9028.7|9013.7|9024.3|9009.3|10
1628053200000|2021-08-04 05:00:00|9027.5|9012.5|9027.7|9012.7|9027.7|9012.7|9024.4|9009.4|50
1628056800000|2021-08-04 06:00:00|9031.3|9016.3|9034.1|9019.1|9043.5|9028.5|9031.3|9016.3|364
1628060400000|2021-08-04 07:00:00|9033.7|9018.7|9027.4|9012.4|9035.6|9020.6|9026.6|9011.6|96
1628064000000|2021-08-04 08:00:00|9027.9|9012.9|9024|9009|9032|9017|9023.5|9008.5|95
1628067600000|2021-08-04 09:00:00|9022.5|9007.5|9027.8|9012.8|9031.9|9016.9|9017.5|9002.5|55
1628071200000|2021-08-04 10:00:00|9024.5|9009.5|9024.5|9009.5|9028.3|9013.3|9020.7|9005.7|44
1628074800000|2021-08-04 11:00:00|9025|9010|9013.2|8998.2|9026.2|9011.2|9002.5|8987.5|98
1628078400000|2021-08-04 12:00:00|9011.1|8996.1|9025.1|9010.1|9025.1|9010.1|8999.1|8984.1|483
1628082000000|2021-08-04 13:00:00|9024.7|9009.7|9042.2|9027.2|9057|9042|9019.6|9004.6|1126
1628085600000|2021-08-04 14:00:00|9042.3|9027.3|9022.7|9007.7|9059.1|9044.1|9018.6|9003.6|1532
1628089200000|2021-08-04 15:00:00|9022.8|9007.8|9020.5|9005.5|9037.8|9022.8|9013|8998|1012
1628092800000|2021-08-04 16:00:00|9020.3|9005.3|9015.8|9000.8|9032.3|9017.3|9013.7|8998.7|739
1628096400000|2021-08-04 17:00:00|9015.7|9000.7|9011|8996|9026.8|9011.8|9010.3|8995.3|1113
1628100000000|2021-08-04 18:00:00|9011.4|8996.4|9027.2|9012.2|9039.7|9024.7|9008.5|8993.5|1477
1628125200000|2021-08-05 01:00:00|9012.2|8997.2|9025.1|9010.1|9031.5|9014.7|9012.2|8993.1|82
1628128800000|2021-08-05 02:00:00|9026.3|9011.3|9038.4|9023.4|9038.4|9023.4|9024.8|9009.8|72
1628132400000|2021-08-05 03:00:00|9039.9|9024.9|9054.2|9039.2|9057.5|9042.5|9038|9023|256
1628136000000|2021-08-05 04:00:00|9054.7|9039.7|9055.2|9040.2|9058|9043|9052.3|9037.3|61
1628139600000|2021-08-05 05:00:00|9055.6|9040.6|9048.3|9033.3|9059|9044|9047.3|9032.3|46
1628143200000|2021-08-05 06:00:00|9048.2|9033.2|9015.2|9000.2|9052.9|9037.9|9015.2|9000.2|145
1628146800000|2021-08-05 07:00:00|9015.3|9000.3|9025.4|9010.4|9035.8|9020.8|9015.3|9000.3|56
1628150400000|2021-08-05 08:00:00|9024.9|9009.9|9025.5|9010.5|9029.8|9014.8|9012.5|8997.5|63
1628154000000|2021-08-05 09:00:00|9025.4|9010.4|9031.3|9016.3|9036.2|9021.2|9021.3|9006.3|88
1628157600000|2021-08-05 10:00:00|9031.2|9016.2|9011.7|8996.7|9031.7|9016.7|9007.6|8992.6|155
1628161200000|2021-08-05 11:00:00|9008.7|8993.7|9003.8|8988.8|9015.3|9000.3|9002.7|8987.7|448
1628164800000|2021-08-05 12:00:00|9003.3|8988.3|9012.7|8997.7|9021.4|9006.4|9002.8|8987.8|569
1628168400000|2021-08-05 13:00:00|9013.1|8998.1|9012.2|8997.2|9040.8|9025.8|9011.3|8996.3|1224
1628172000000|2021-08-05 14:00:00|9011.8|8996.8|9041.3|9026.3|9046.2|9031.2|9010.3|8995.3|1299
1628175600000|2021-08-05 15:00:00|9042.9|9027.9|9047.1|9032.1|9089.7|9074.7|9041.8|9026.8|1903
1628179200000|2021-08-05 16:00:00|9047|9032|9044|9029|9054|9039|9028.8|9013.8|712
1628182800000|2021-08-05 17:00:00|9043.9|9028.9|9045.5|9030.5|9051.5|9036.5|9038|9023|979
1628186400000|2021-08-05 18:00:00|9046|9031|9059.9|9044.9|9074.3|9059.3|9043.1|9028.1|1205
1628211600000|2021-08-06 01:00:00|9047.3|9032.3|9057.7|9042.7|9065.3|9050.3|9043.8|9028.8|193
1628215200000|2021-08-06 02:00:00|9056.8|9041.8|9063.8|9048.8|9066.3|9051.3|9056.3|9041.3|43
1628218800000|2021-08-06 03:00:00|9063.7|9048.7|9072.5|9057.5|9072.5|9057.5|9063.2|9048.2|69
1628222400000|2021-08-06 04:00:00|9072.1|9057.1|9058.7|9043.7|9072.1|9057.1|9057.6|9042.6|45
1628226000000|2021-08-06 05:00:00|9059.2|9044.2|9079.8|9064.8|9084.5|9069.5|9054.2|9039.2|133
1628229600000|2021-08-06 06:00:00|9079.3|9064.3|9089.3|9074.3|9089.3|9074.3|9079.3|9064.3|228
1628233200000|2021-08-06 07:00:00|9089.7|9074.7|9091.3|9076.3|9093.5|9078.5|9086.8|9071.8|88
1628236800000|2021-08-06 08:00:00|9090.8|9075.8|9083.2|9068.2|9093|9078|9077.3|9062.3|89
1628240400000|2021-08-06 09:00:00|9082.8|9067.8|9079.3|9064.3|9085.2|9070.2|9064.5|9049.5|204
1628244000000|2021-08-06 10:00:00|9079.2|9064.2|9080.2|9065.2|9083.7|9068.7|9078.2|9063.2|30
1628247600000|2021-08-06 11:00:00|9079.7|9064.7|9076.3|9061.3|9080.9|9065.9|9072.4|9057.4|109
1628251200000|2021-08-06 12:00:00|9075.3|9060.3|9132.2|9117.2|9143.4|9128.4|9075.3|9060.3|1383
1628254800000|2021-08-06 13:00:00|9130.3|9115.3|9130|9115|9144.4|9129.4|9115.5|9100.5|1485
1628258400000|2021-08-06 14:00:00|9130.4|9115.4|9181.3|9166.3|9190.8|9175.8|9129.5|9114.5|2413
1628262000000|2021-08-06 15:00:00|9180.5|9165.5|9162.5|9147.5|9190.8|9175.8|9135|9120|1535
1628265600000|2021-08-06 16:00:00|9163|9148|9178.4|9163.4|9181|9166|9162.9|9147.9|1053
1628269200000|2021-08-06 17:00:00|9178.5|9163.5|9142.5|9127.5|9181.4|9166.4|9139.1|9124.1|693
1628272800000|2021-08-06 18:00:00|9142|9127|9170.4|9155.4|9174|9159|9136.5|9121.5|1892
1628470800000|2021-08-09 01:00:00|9162.5|9147.5|9134|9119|9175.9|9160.9|9118|9103|417
1628474400000|2021-08-09 02:00:00|9134.4|9119.4|9133.5|9118.5|9139.8|9124.8|9128.5|9113.5|37
1628478000000|2021-08-09 03:00:00|9132|9117|9156.5|9141.5|9156.5|9141.5|9131.5|9116.5|36
1628481600000|2021-08-09 04:00:00|9155.6|9140.6|9151.5|9136.5|9156|9141|9150.5|9135.5|9
1628485200000|2021-08-09 05:00:00|9153.1|9138.1|9153.5|9138.5|9159|9144|9152.5|9137.5|11
1628488800000|2021-08-09 06:00:00|9153.1|9138.1|9125.6|9110.6|9153.5|9138.5|9109.7|9091.1|187
1628492400000|2021-08-09 07:00:00|9126.1|9111.1|9134|9119|9140|9125|9123.6|9105.9|30
1628496000000|2021-08-09 08:00:00|9134.8|9119.8|9081.1|9066.1|9134.9|9119.9|9073.1|9058.1|607
1628499600000|2021-08-09 09:00:00|9078.7|9063.7|9100.3|9085.3|9107.1|9092.1|9075.6|9060.6|114
1628503200000|2021-08-09 10:00:00|9100.2|9085.2|9104.7|9089.7|9105.7|9090.7|9096.2|9081.2|153
1628506800000|2021-08-09 11:00:00|9104.1|9089.1|9092.8|9077.8|9118.8|9103.8|9092.8|9077.8|132
1628510400000|2021-08-09 12:00:00|9092.4|9077.4|9086.9|9071.9|9121.8|9106.8|9069.7|9054.7|781
1628514000000|2021-08-09 13:00:00|9088.9|9073.9|9078.7|9063.7|9103.4|9088.4|9074.1|9059.1|1137
1628517600000|2021-08-09 14:00:00|9078.6|9063.6|9037.9|9022.9|9091.6|9076.6|9033|9018|1996
1628521200000|2021-08-09 15:00:00|9037.5|9022.5|9087|9072|9088.4|9073.4|9034.9|9019.9|1033
1628524800000|2021-08-09 16:00:00|9087.7|9072.7|9064.3|9049.3|9107.6|9092.6|9061.6|9046.6|584
1628528400000|2021-08-09 17:00:00|9064|9049|9065.1|9050.1|9080.5|9065.5|9062|9047|471
1628532000000|2021-08-09 18:00:00|9066|9051|9093.9|9078.9|9095|9080|9065.6|9050.6|1298
1628557200000|2021-08-10 01:00:00|9089.1|9074.1|9085|9070|9108.9|9078.3|9070.9|9055.9|208
1628560800000|2021-08-10 02:00:00|9085.1|9070.1|9126.6|9111.6|9126.9|9111.9|9073.1|9058.1|159
1628564400000|2021-08-10 03:00:00|9126.9|9111.9|9159.1|9144.1|9159.2|9144.2|9122.1|9107.1|345
1628568000000|2021-08-10 04:00:00|9158.7|9143.7|9157.8|9142.8|9159.6|9144.6|9154.9|9139.9|45
1628571600000|2021-08-10 05:00:00|9158.6|9143.6|9168.3|9153.3|9178.6|9163.6|9157.4|9142.4|178
1628575200000|2021-08-10 06:00:00|9168.4|9153.4|9148.6|9133.6|9173.3|9158.3|9136.6|9121.6|209
1628578800000|2021-08-10 07:00:00|9149.1|9134.1|9151.9|9136.9|9160.8|9145.8|9140.3|9125.3|216
1628582400000|2021-08-10 08:00:00|9152.4|9137.4|9165.7|9150.7|9171.1|9156.1|9150.4|9135.4|120
1628586000000|2021-08-10 09:00:00|9164.7|9149.7|9152.2|9137.2|9166.7|9151.7|9134.6|9119.6|195
1628589600000|2021-08-10 10:00:00|9150.2|9135.2|9170.4|9155.4|9173.4|9158.4|9144.2|9129.2|140
1628593200000|2021-08-10 11:00:00|9170.9|9155.9|9176.8|9161.8|9177.8|9162.8|9162|9147|102
1628596800000|2021-08-10 12:00:00|9177.3|9162.3|9236.9|9221.9|9239.7|9224.7|9177.3|9162.3|2145
1628600400000|2021-08-10 13:00:00|9237.3|9222.3|9231.5|9216.5|9237.5|9222.5|9205.5|9190.5|1188
1628604000000|2021-08-10 14:00:00|9231.1|9216.1|9205.9|9190.9|9232.5|9217.5|9179.4|9164.4|1159
1628607600000|2021-08-10 15:00:00|9203.2|9188.2|9210.7|9195.7|9211.3|9196.3|9188.3|9173.3|1010
1628611200000|2021-08-10 16:00:00|9211.1|9196.1|9225|9210|9234.9|9219.9|9208.3|9193.3|1316
1628614800000|2021-08-10 17:00:00|9224.5|9209.5|9232.4|9217.4|9233.2|9218.2|9215.7|9200.7|1408
1628618400000|2021-08-10 18:00:00|9232.8|9217.8|9227.9|9212.9|9234.6|9219.6|9220.7|9205.7|2240
1628643600000|2021-08-11 01:00:00|9198|9173|9217.3|9202.3|9217.3|9202.3|9193.7|9173|157
1628647200000|2021-08-11 02:00:00|9216.8|9201.8|9183|9168|9217.3|9202.3|9181.1|9166.1|147
1628650800000|2021-08-11 03:00:00|9182.5|9167.5|9196|9181|9207.4|9192.4|9182.5|9167.5|100
1628654400000|2021-08-11 04:00:00|9196.5|9181.5|9212|9197|9212|9197|9196|9181|59
1628658000000|2021-08-11 05:00:00|9211.6|9196.6|9213.6|9198.6|9217.2|9202.2|9196|9181|78
1628661600000|2021-08-11 06:00:00|9216|9201|9214.9|9199.9|9222.8|9207.8|9207.5|9192.5|200
1628665200000|2021-08-11 07:00:00|9214.4|9199.4|9223.3|9208.3|9224.6|9209.6|9214.4|9199.4|100
1628668800000|2021-08-11 08:00:00|9223.1|9208.1|9212.3|9197.3|9223.1|9208.1|9211.2|9196.2|68
1628672400000|2021-08-11 09:00:00|9211.9|9196.9|9213.8|9198.8|9222.7|9207.7|9203.4|9188.4|73
1628676000000|2021-08-11 10:00:00|9212.8|9197.8|9195.1|9180.1|9213.3|9198.3|9187.6|9172.6|191
1628679600000|2021-08-11 11:00:00|9194.8|9179.8|9213.1|9198.1|9218.8|9203.8|9194.1|9179.1|180
1628683200000|2021-08-11 12:00:00|9214|9199|9219.3|9204.3|9233.6|9218.6|9203.2|9188.2|934
1628686800000|2021-08-11 13:00:00|9219.4|9204.4|9223.2|9208.2|9243.6|9228.6|9211.8|9196.8|1420
1628690400000|2021-08-11 14:00:00|9222.5|9207.5|9202|9187|9233.8|9218.8|9200.7|9185.7|1252
1628694000000|2021-08-11 15:00:00|9202.7|9187.7|9109|9094|9210.5|9195.5|9106.5|9091.5|1787
1628697600000|2021-08-11 16:00:00|9109.1|9094.1|9106.5|9091.5|9129.8|9114.8|9102.5|9087.5|971
1628701200000|2021-08-11 17:00:00|9110.5|9095.5|9140.5|9125.5|9162.8|9147.8|9104.6|9089.6|869
1628704800000|2021-08-11 18:00:00|9140.1|9125.1|9118.7|9103.7|9151.4|9136.4|9106.8|9091.8|2105
1628730000000|2021-08-12 01:00:00|9108.2|9093.2|9129.4|9114.4|9133.4|9118.4|9104.9|9089.9|365
1628733600000|2021-08-12 02:00:00|9128.3|9113.3|9121.4|9106.4|9129.8|9114.8|9098.6|9079.2|267
1628737200000|2021-08-12 03:00:00|9111.4|9096.4|9117.4|9102.4|9127.5|9103.4|9106.4|9089|30
1628740800000|2021-08-12 04:00:00|9118.9|9103.9|9134.5|9119.5|9135.8|9120.8|9118.9|9103.9|28
1628744400000|2021-08-12 05:00:00|9134.9|9119.9|9152.5|9137.5|9155.5|9140.5|9127.3|9112.3|55
1628748000000|2021-08-12 06:00:00|9152.9|9137.9|9141.8|9126.8|9160|9145|9121.5|9106.5|199
1628751600000|2021-08-12 07:00:00|9141.9|9126.9|9146.2|9131.2|9148.2|9133.2|9129.1|9114.1|171
1628755200000|2021-08-12 08:00:00|9148.2|9133.2|9150.7|9135.7|9157.7|9142.7|9145.2|9130.2|101
1628758800000|2021-08-12 09:00:00|9150.8|9135.8|9130.8|9115.8|9151.7|9136.7|9128.8|9113.8|93
1628762400000|2021-08-12 10:00:00|9129.6|9114.6|9141.4|9126.4|9146.5|9131.5|9124.1|9109.1|233
1628766000000|2021-08-12 11:00:00|9143.6|9128.6|9140.1|9125.1|9146.6|9131.6|9129.1|9114.1|225
1628769600000|2021-08-12 12:00:00|9144.5|9129.5|9157.1|9142.1|9181.2|9166.2|9136.3|9121.3|1142
1628773200000|2021-08-12 13:00:00|9157.4|9142.4|9122|9107|9157.4|9142.4|9110.7|9095.7|889
1628776800000|2021-08-12 14:00:00|9123.5|9108.5|9159.9|9144.9|9177.7|9162.7|9122.5|9107.5|1584
1628780400000|2021-08-12 15:00:00|9160.3|9145.3|9102.3|9087.3|9161.9|9146.9|9100.5|9085.5|1459
1628784000000|2021-08-12 16:00:00|9101.4|9086.4|9351.9|9336.9|9373.3|9358.3|9100.3|9082.3|7957
1628787600000|2021-08-12 17:00:00|9352.9|9337.9|9323.1|9308.1|9357|9342|9304.2|9289.2|1762
1628791200000|2021-08-12 18:00:00|9323.4|9308.4|9306.3|9291.3|9342.9|9327.9|9304.7|9289.7|2237
1628816400000|2021-08-13 01:00:00|9317.7|9302.7|9274.2|9259.2|9342.8|9327.8|9265.9|9250.9|736
1628820000000|2021-08-13 02:00:00|9268|9253|9281.7|9266.7|9285.1|9270.1|9268|9253|55
1628823600000|2021-08-13 03:00:00|9279.5|9264.5|9271.2|9256.2|9283.7|9268.7|9265.2|9250.2|55
1628827200000|2021-08-13 04:00:00|9270.7|9255.7|9280.7|9265.7|9283.2|9268.2|9268.8|9253.8|46
1628830800000|2021-08-13 05:00:00|9276.2|9261.2|9265.5|9250.5|9276.2|9261.2|9252.3|9237.3|170
1628834400000|2021-08-13 06:00:00|9266|9251|9280.5|9265.5|9281|9266|9258|9243|75
1628838000000|2021-08-13 07:00:00|9279.5|9264.5|9290.2|9275.2|9305.3|9290.3|9274|9259|103
1628841600000|2021-08-13 08:00:00|9298.1|9273.1|9319.9|9304.9|9320.4|9305.4|9293.5|9273.1|193
1628845200000|2021-08-13 09:00:00|9319.1|9304.1|9310.7|9295.7|9321.6|9306.6|9309.4|9294.4|96
1628848800000|2021-08-13 10:00:00|9308.1|9293.1|9311.4|9296.4|9321.1|9306.1|9295.7|9280.7|146
1628852400000|2021-08-13 11:00:00|9315.2|9300.2|9316.3|9301.3|9324.4|9309.4|9294.4|9279.4|375
1628856000000|2021-08-13 12:00:00|9316.5|9301.5|9299.4|9284.4|9325.8|9310.8|9275|9260|661
1628859600000|2021-08-13 13:00:00|9296.5|9281.5|9308.9|9293.9|9317.1|9302.1|9269.6|9254.6|1319
1628863200000|2021-08-13 14:00:00|9309.4|9294.4|9402.5|9387.5|9405.7|9390.7|9302.9|9287.9|3352
1628866800000|2021-08-13 15:00:00|9403.5|9388.5|9422.7|9407.7|9422.7|9407.7|9392.5|9377.5|2417
1628870400000|2021-08-13 16:00:00|9422.8|9407.8|9432.7|9417.7|9445.8|9430.8|9421.7|9406.7|1364
1628874000000|2021-08-13 17:00:00|9432.2|9417.2|9422.4|9407.4|9438.7|9423.7|9418.4|9403.4|1152
1628877600000|2021-08-13 18:00:00|9416.1|9401.1|9424.9|9409.9|9440.1|9425.1|9402.2|9387.2|2060
1629075600000|2021-08-16 01:00:00|9398.2|9383.2|9390.1|9375.1|9399.7|9384.7|9363.9|9348.9|573
1629079200000|2021-08-16 02:00:00|9393.1|9378.1|9395.3|9380.3|9400.6|9385.6|9387.8|9372.8|147
1629082800000|2021-08-16 03:00:00|9394.8|9379.8|9390.2|9375.2|9394.8|9379.8|9383.1|9368.1|70
1629086400000|2021-08-16 04:00:00|9390|9375|9402.7|9387.7|9403.9|9388.9|9389.6|9374.6|68
1629090000000|2021-08-16 05:00:00|9402.3|9387.3|9396|9381|9414.1|9399.1|9391.3|9372|272
1629093600000|2021-08-16 06:00:00|9396.1|9381.1|9392.7|9377.7|9396.1|9381.1|9378.3|9363.3|81
1629097200000|2021-08-16 07:00:00|9391.6|9376.6|9381.5|9366.5|9392.7|9377.7|9363.8|9348.8|204
1629100800000|2021-08-16 08:00:00|9381|9366|9390.7|9375.7|9400.8|9385.8|9363.7|9348.7|109
1629104400000|2021-08-16 09:00:00|9390.5|9375.5|9397.2|9382.2|9406.5|9391.5|9385.2|9370.2|129
1629108000000|2021-08-16 10:00:00|9396.7|9381.7|9403.4|9388.4|9403.4|9388.4|9386.6|9371.6|210
1629111600000|2021-08-16 11:00:00|9402.7|9387.7|9385.2|9370.2|9402.7|9387.7|9383.5|9368.5|188
1629115200000|2021-08-16 12:00:00|9385.1|9370.1|9395.9|9380.9|9411|9396|9377.1|9362.1|869
1629118800000|2021-08-16 13:00:00|9395.2|9380.2|9356.1|9341.1|9417.2|9402.2|9349.6|9334.6|1471
1629122400000|2021-08-16 14:00:00|9356.2|9341.2|9384.1|9369.1|9391.3|9376.3|9356.2|9341.2|1410
1629126000000|2021-08-16 15:00:00|9384.2|9369.2|9414.2|9399.2|9414.2|9399.2|9378.8|9363.8|966
1629129600000|2021-08-16 16:00:00|9413.3|9398.3|9413.5|9398.5|9431.5|9416.5|9408|9393|1316
1629133200000|2021-08-16 17:00:00|9413.3|9398.3|9416.2|9401.2|9419.3|9404.3|9403.6|9388.6|607
1629136800000|2021-08-16 18:00:00|9416.7|9401.7|9417.2|9402.2|9433.5|9418.5|9404.9|9389.9|1176
1629162000000|2021-08-17 01:00:00|9408.7|9393.7|9468.8|9453.8|9474.7|9459.7|9405.4|9390.4|583
1629165600000|2021-08-17 02:00:00|9468.3|9453.3|9483.3|9468.3|9484.3|9469.3|9468.3|9453.3|309
1629169200000|2021-08-17 03:00:00|9484.3|9469.3|9467.7|9452.7|9485.1|9470.1|9466.6|9451.6|47
1629172800000|2021-08-17 04:00:00|9466.8|9451.8|9466.7|9451.7|9467.8|9452.8|9460.7|9445.7|19
1629176400000|2021-08-17 05:00:00|9468|9453|9456.6|9441.6|9474.2|9459.2|9430.3|9415.3|183
1629180000000|2021-08-17 06:00:00|9456.2|9441.2|9433.9|9418.9|9463|9448|9433.6|9418.6|435
1629183600000|2021-08-17 07:00:00|9435|9420|9441.3|9426.3|9442.3|9427.3|9420.7|9405.7|148
1629187200000|2021-08-17 08:00:00|9442|9427|9445.3|9430.3|9452.8|9437.8|9442|9427|68
1629190800000|2021-08-17 09:00:00|9445.8|9430.8|9458.9|9443.9|9460.6|9445.6|9445.3|9430.3|94
1629194400000|2021-08-17 10:00:00|9458.8|9443.8|9446|9431|9464.1|9449.1|9446|9431|201
1629198000000|2021-08-17 11:00:00|9446.5|9431.5|9437.2|9422.2|9448|9433|9425.1|9410.1|226
1629201600000|2021-08-17 12:00:00|9435|9420|9448.9|9433.9|9457.6|9442.6|9428.5|9413.5|814
1629205200000|2021-08-17 13:00:00|9449.9|9434.9|9446.1|9431.1|9469.7|9454.7|9429.7|9414.7|1001
1629208800000|2021-08-17 14:00:00|9446.5|9431.5|9525.6|9510.6|9536.1|9521.1|9429.9|9414.9|2496
1629212400000|2021-08-17 15:00:00|9526.1|9511.1|9555.5|9540.5|9642|9627|9525.6|9510.6|2855
1629216000000|2021-08-17 16:00:00|9558.1|9543.1|9428|9413|9580.1|9565.1|9413|9398|2753
1629219600000|2021-08-17 17:00:00|9428.7|9413.7|9474.6|9459.6|9476.1|9461.1|9414|9399|1476
1629223200000|2021-08-17 18:00:00|9474.3|9459.3|9464.1|9449.1|9500.4|9485.4|9461|9446|1612
1629248400000|2021-08-18 01:00:00|9467.3|9452.3|9483.8|9468.8|9516.2|9501.2|9467.3|9447.5|330
1629252000000|2021-08-18 02:00:00|9483|9468|9484.5|9469.5|9487.1|9472.1|9446.5|9431.5|328
1629255600000|2021-08-18 03:00:00|9484.7|9469.7|9484|9469|9495.3|9480.3|9468.8|9453.8|79
1629259200000|2021-08-18 04:00:00|9484.7|9469.7|9480.5|9465.5|9487.1|9472.1|9475.1|9460.1|38
1629262800000|2021-08-18 05:00:00|9480.3|9465.3|9459.1|9444.1|9482.4|9467.4|9456.1|9439.6|66
1629266400000|2021-08-18 06:00:00|9458.4|9443.4|9471.7|9456.7|9481|9466|9448.9|9433.9|152
1629270000000|2021-08-18 07:00:00|9471.2|9456.2|9449.4|9434.4|9476.7|9461.7|9443.6|9428.6|122
1629273600000|2021-08-18 08:00:00|9450.7|9435.7|9458.9|9443.9|9464.5|9449.5|9444.4|9429.4|101
1629277200000|2021-08-18 09:00:00|9458.4|9443.4|9429.5|9414.5|9459.4|9444.4|9418.8|9403.8|423
1629280800000|2021-08-18 10:00:00|9430|9415|9456.8|9441.8|9462.1|9447.1|9427.1|9412.1|136
1629284400000|2021-08-18 11:00:00|9459.7|9444.7|9468.9|9453.9|9469.8|9454.8|9452.3|9437.3|186
1629288000000|2021-08-18 12:00:00|9466|9451|9527.1|9512.1|9528|9513|9460.7|9445.7|642
1629291600000|2021-08-18 13:00:00|9527|9512|9428.3|9413.3|9527.5|9512.5|9412.4|9397.4|1554
1629295200000|2021-08-18 14:00:00|9428.2|9413.2|9397.6|9382.6|9428.2|9413.2|9335.8|9320.8|3421
1629298800000|2021-08-18 15:00:00|9398|9383|9481.5|9466.5|9483|9468|9394.1|9379.1|1348
1629302400000|2021-08-18 16:00:00|9480.5|9465.5|9450.8|9435.8|9483.9|9468.9|9450.3|9435.3|701
1629306000000|2021-08-18 17:00:00|9450.3|9435.3|9465.2|9450.2|9472.4|9457.4|9440.6|9425.6|736
1629309600000|2021-08-18 18:00:00|9466.1|9451.1|9456.8|9441.8|9502.5|9487.5|9453.1|9438.1|1747
1629334800000|2021-08-19 01:00:00|9456.3|9441.3|9432.2|9417.2|9456.3|9441.3|9399.5|9384.5|217
1629338400000|2021-08-19 02:00:00|9432.3|9417.3|9395.7|9380.7|9438.7|9421.7|9373.5|9358.5|360
1629342000000|2021-08-19 03:00:00|9395.2|9380.2|9406.4|9391.4|9411.9|9396.9|9394.7|9373.6|32
1629345600000|2021-08-19 04:00:00|9407.2|9392.2|9420.5|9405.5|9420.5|9405.5|9407.2|9392.2|42
1629349200000|2021-08-19 05:00:00|9420.2|9405.2|9436.4|9421.4|9440.9|9425.9|9407.6|9392.6|104
1629352800000|2021-08-19 06:00:00|9436.9|9421.9|9417.2|9402.2|9456.4|9441.4|9386.4|9364.4|588
1629356400000|2021-08-19 07:00:00|9418.2|9403.2|9376.3|9361.3|9425.1|9410.1|9375.3|9360.3|290
1629360000000|2021-08-19 08:00:00|9377.8|9362.8|9366.4|9351.4|9387.3|9372.3|9356.9|9341.9|458
1629363600000|2021-08-19 09:00:00|9366|9351|9327.4|9312.4|9366|9351|9320.2|9305.2|814
1629367200000|2021-08-19 10:00:00|9327.8|9312.8|9321.6|9306.6|9361.2|9346.2|9320.8|9305.8|231
1629370800000|2021-08-19 11:00:00|9322.1|9307.1|9329.6|9314.6|9336.7|9321.7|9309.1|9294.1|385
1629374400000|2021-08-19 12:00:00|9325.9|9310.9|9339.5|9324.5|9357.4|9342.4|9303.5|9288.5|1166
1629378000000|2021-08-19 13:00:00|9340.2|9325.2|9285.8|9270.8|9347.4|9332.4|9269.1|9254.1|2171
1629381600000|2021-08-19 14:00:00|9286|9271|9264.3|9249.3|9336.9|9321.9|9240.7|9225.7|2035
1629385200000|2021-08-19 15:00:00|9264.5|9249.5|9269.7|9254.7|9293.5|9278.5|9253|9231.3|1171
1629388800000|2021-08-19 16:00:00|9270.7|9255.7|9280.6|9265.6|9280.6|9265.6|9251|9236|728
1629392400000|2021-08-19 17:00:00|9281.1|9266.1|9269.5|9254.5|9282.6|9267.6|9258.7|9243.7|785
1629396000000|2021-08-19 18:00:00|9268|9253|9257.2|9242.2|9273|9258|9255.1|9240.1|1566
1629421200000|2021-08-20 01:00:00|9258.5|9243.5|9258|9243|9305.3|9290.3|9241.3|9224.3|533
1629424800000|2021-08-20 02:00:00|9258.2|9243.2|9253.3|9238.3|9266.2|9247.9|9242.9|9227.9|79
1629428400000|2021-08-20 03:00:00|9252.2|9237.2|9240.3|9225.3|9261.1|9246.1|9235.8|9220.8|216
1629432000000|2021-08-20 04:00:00|9239.8|9224.8|9254.8|9239.8|9254.8|9239.8|9239.1|9224.1|30
1629435600000|2021-08-20 05:00:00|9254.3|9239.3|9228.7|9213.7|9254.3|9239.3|9198.9|9183.9|559
1629439200000|2021-08-20 06:00:00|9226.7|9211.7|9203.4|9188.4|9229.6|9214.6|9197.4|9182.4|399
1629442800000|2021-08-20 07:00:00|9200.9|9185.9|9193.2|9178.2|9208|9193|9166.1|9151.1|690
1629446400000|2021-08-20 08:00:00|9193.5|9178.5|9232.3|9217.3|9232.3|9217.3|9189.2|9174.2|219
1629450000000|2021-08-20 09:00:00|9228.8|9213.8|9235.4|9220.4|9268.1|9253.1|9224.9|9209.9|243
1629453600000|2021-08-20 10:00:00|9227.9|9212.9|9240.6|9225.6|9248.6|9233.6|9221.6|9206.6|175
1629457200000|2021-08-20 11:00:00|9240.2|9225.2|9230.9|9215.9|9241.6|9226.6|9208.6|9193.6|177
1629460800000|2021-08-20 12:00:00|9222.7|9207.7|9232.1|9217.1|9248.1|9233.1|9210.3|9195.3|517
1629464400000|2021-08-20 13:00:00|9233.1|9218.1|9290.1|9275.1|9294.8|9279.8|9230.2|9215.2|1492
1629468000000|2021-08-20 14:00:00|9289.6|9274.6|9283.5|9268.5|9298.1|9283.1|9259.1|9244.1|1393
1629471600000|2021-08-20 15:00:00|9283.2|9268.2|9307.1|9292.1|9320.9|9305.9|9281.5|9266.5|858
1629475200000|2021-08-20 16:00:00|9309.1|9294.1|9298.6|9283.6|9337.7|9322.7|9298.5|9283.5|857
1629478800000|2021-08-20 17:00:00|9299.5|9284.5|9282.3|9267.3|9308.5|9293.5|9258|9243|893
1629482400000|2021-08-20 18:00:00|9280.8|9265.8|9290.6|9275.6|9300.6|9285.6|9280|9265|1356
1629680400000|2021-08-23 01:00:00|9290.5|9275.5|9306.9|9291.9|9329|9314|9273|9258|603
1629684000000|2021-08-23 02:00:00|9307.3|9292.3|9358.9|9343.9|9365.3|9350.2|9291.8|9276.8|184
1629687600000|2021-08-23 03:00:00|9359.4|9344.4|9353.9|9338.9|9366.1|9347.3|9334|9319|168
1629691200000|2021-08-23 04:00:00|9356.5|9341.5|9356.8|9341.8|9357.3|9342.3|9355.3|9340.3|44
1629694800000|2021-08-23 05:00:00|9355.7|9340.7|9348|9333|9364.7|9349.7|9343|9328|109
1629698400000|2021-08-23 06:00:00|9347.5|9332.5|9323.9|9308.9|9352.8|9337.8|9322.3|9307.3|93
1629702000000|2021-08-23 07:00:00|9324.1|9309.1|9346.5|9331.5|9348.5|9333.5|9322.2|9307.2|92
1629705600000|2021-08-23 08:00:00|9346.8|9331.8|9368.5|9353.5|9373.7|9358.7|9341|9326|175
1629709200000|2021-08-23 09:00:00|9368|9353|9363.8|9348.8|9376.4|9361.4|9358.8|9343.8|169
1629712800000|2021-08-23 10:00:00|9364.5|9349.5|9366.6|9351.6|9369|9354|9359.6|9344.6|56
1629716400000|2021-08-23 11:00:00|9366.3|9351.3|9368.1|9353.1|9371.2|9356.2|9363.6|9348.6|48
1629720000000|2021-08-23 12:00:00|9367.6|9352.6|9344.7|9329.7|9367.6|9352.6|9339.6|9324.6|692
1629723600000|2021-08-23 13:00:00|9345.4|9330.4|9327|9312|9358.2|9343.2|9318.8|9303.8|1190
1629727200000|2021-08-23 14:00:00|9324.6|9309.6|9321.5|9306.5|9358.9|9343.9|9306.5|9291.5|1015
1629730800000|2021-08-23 15:00:00|9321.3|9306.3|9307|9292|9321.8|9306.8|9297.6|9282.6|1043
1629734400000|2021-08-23 16:00:00|9306.8|9291.8|9308.5|9293.5|9324.2|9309.2|9303.1|9288.1|706
1629738000000|2021-08-23 17:00:00|9308.8|9293.8|9312.7|9297.7|9331|9316|9306.6|9291.6|833
1629741600000|2021-08-23 18:00:00|9316.2|9301.2|9325.9|9310.9|9331.7|9316.7|9307.6|9292.6|1429
1629766800000|2021-08-24 01:00:00|9325|9310|9280.4|9265.4|9355.2|9323.8|9247.9|9232.9|369
1629770400000|2021-08-24 02:00:00|9279.9|9264.9|9261.2|9246.2|9287.4|9272.4|9256.9|9241.9|79
1629774000000|2021-08-24 03:00:00|9259.8|9244.8|9199.5|9184.5|9269|9254|9199.5|9184.5|547
1629777600000|2021-08-24 04:00:00|9199.8|9184.8|9196.9|9181.9|9202|9187|9192.4|9177.4|107
1629781200000|2021-08-24 05:00:00|9196.6|9181.6|9183.4|9168.4|9203.6|9188.6|9180.7|9165.7|346
1629784800000|2021-08-24 06:00:00|9184.4|9169.4|9188.4|9173.4|9209.6|9194.6|9181.9|9166.9|257
1629788400000|2021-08-24 07:00:00|9188.5|9173.5|9209.5|9194.5|9215|9200|9181.5|9166.5|245
1629792000000|2021-08-24 08:00:00|9209|9194|9217|9202|9219|9204|9188.2|9173.2|265
1629795600000|2021-08-24 09:00:00|9217.4|9202.4|9208.2|9193.2|9225.3|9210.3|9201.9|9186.9|173
1629799200000|2021-08-24 10:00:00|9210.2|9195.2|9223.3|9208.3|9228.2|9213.2|9209.2|9194.2|128
1629802800000|2021-08-24 11:00:00|9223.8|9208.8|9222|9207|9234.3|9219.3|9219.5|9204.5|112
1629806400000|2021-08-24 12:00:00|9219|9204|9254.6|9239.6|9258.2|9243.2|9207.6|9192.6|841
1629810000000|2021-08-24 13:00:00|9255.2|9240.2|9289.1|9274.1|9299.8|9284.8|9247.7|9232.7|1234
1629813600000|2021-08-24 14:00:00|9288.5|9273.5|9321.7|9306.7|9339.2|9324.2|9276.6|9261.6|1384
1629817200000|2021-08-24 15:00:00|9322|9307|9328.4|9313.4|9335.7|9320.7|9297.3|9282.3|574
1629820800000|2021-08-24 16:00:00|9330.7|9315.7|9334|9319|9361.8|9346.8|9327.9|9312.9|810
1629824400000|2021-08-24 17:00:00|9333.9|9318.9|9371.9|9356.9|9390.8|9375.8|9332.9|9317.9|922
1629828000000|2021-08-24 18:00:00|9371.6|9356.6|9398.8|9383.8|9410|9395|9371.6|9356.6|1655
1629853200000|2021-08-25 01:00:00|9395.7|9380.7|9356.3|9341.3|9421.6|9406.6|9356.3|9341.3|486
1629856800000|2021-08-25 02:00:00|9356.8|9341.8|9343.3|9328.3|9364.3|9344.8|9326.3|9304.2|214
1629860400000|2021-08-25 03:00:00|9342.6|9327.6|9316.4|9301.4|9342.6|9327.6|9303.4|9287.8|134
1629864000000|2021-08-25 04:00:00|9317.4|9302.4|9321.8|9306.8|9325.1|9310.1|9317.4|9302.4|43
1629867600000|2021-08-25 05:00:00|9321.9|9306.9|9347.6|9332.6|9361.7|9344.7|9320.1|9305.1|88
1629871200000|2021-08-25 06:00:00|9341.5|9326.5|9359.1|9344.1|9366.2|9351.2|9338|9323|153
1629874800000|2021-08-25 07:00:00|9359.2|9344.2|9346.6|9331.6|9364.7|9349.7|9344.3|9328.8|118
1629878400000|2021-08-25 08:00:00|9344.9|9329.9|9331|9316|9359.9|9344.9|9331|9316|54
1629882000000|2021-08-25 09:00:00|9331.2|9316.2|9341|9326|9350|9335|9330.4|9315.4|42
1629885600000|2021-08-25 10:00:00|9339.5|9324.5|9354.6|9339.6|9364.7|9349.7|9332.5|9317.5|94
1629889200000|2021-08-25 11:00:00|9357|9342|9362|9347|9370.7|9355.7|9353.8|9338.8|117
1629892800000|2021-08-25 12:00:00|9362.3|9347.3|9397.2|9382.2|9409|9394|9334|9319|557
1629896400000|2021-08-25 13:00:00|9397.7|9382.7|9391.5|9376.5|9399.6|9384.6|9357.3|9342.3|1162
1629900000000|2021-08-25 14:00:00|9391.1|9376.1|9444.1|9429.1|9449.7|9434.7|9385|9370|1673
1629903600000|2021-08-25 15:00:00|9445.3|9430.3|9436.1|9421.1|9447.3|9432.3|9416.6|9401.6|752
1629907200000|2021-08-25 16:00:00|9436.5|9421.5|9451.6|9436.6|9467.8|9452.8|9436.5|9421.5|668
1629910800000|2021-08-25 17:00:00|9450.3|9435.3|9439.1|9424.1|9455|9440|9420.6|9405.6|968
1629914400000|2021-08-25 18:00:00|9439.6|9424.6|9424.4|9409.4|9439.6|9424.6|9420.8|9405.8|975
1629939600000|2021-08-26 01:00:00|9421.6|9406.6|9405.5|9390.5|9428.3|9413.3|9405.5|9390.5|161
1629943200000|2021-08-26 02:00:00|9405.9|9390.9|9369.5|9354.5|9405.9|9390.9|9361|9346|230
1629946800000|2021-08-26 03:00:00|9369.9|9354.9|9355.6|9340.6|9371|9356|9317.6|9302.6|521
1629950400000|2021-08-26 04:00:00|9356|9341|9368.6|9353.6|9370.6|9355.6|9356|9340.6|19
1629954000000|2021-08-26 05:00:00|9369.1|9354.1|9364.9|9349.9|9370.6|9355.6|9328.4|9313.4|186
1629957600000|2021-08-26 06:00:00|9365.2|9350.2|9403|9388|9425.2|9410.2|9363.7|9348.7|264
1629961200000|2021-08-26 07:00:00|9403.5|9388.5|9385.2|9370.2|9412.5|9397.5|9381.9|9366.9|111
1629964800000|2021-08-26 08:00:00|9385.4|9370.4|9402.2|9387.2|9408.7|9393.7|9385.4|9370.4|74
1629968400000|2021-08-26 09:00:00|9402.3|9387.3|9409.8|9394.8|9416.2|9401.2|9395|9380|58
1629972000000|2021-08-26 10:00:00|9410.5|9395.5|9420.6|9405.6|9426.3|9411.3|9410.5|9395.5|43
1629975600000|2021-08-26 11:00:00|9420.5|9405.5|9420.3|9405.3|9431.6|9416.6|9412.5|9397.5|82
1629979200000|2021-08-26 12:00:00|9420.8|9405.8|9400.4|9385.4|9426.8|9411.8|9392.1|9377.1|784
1629982800000|2021-08-26 13:00:00|9400.6|9385.6|9405.1|9390.1|9420.1|9405.1|9391.6|9376.6|883
1629986400000|2021-08-26 14:00:00|9405.2|9390.2|9374.7|9359.7|9407.9|9392.9|9364.4|9349.4|911
1629990000000|2021-08-26 15:00:00|9372|9357|9377.4|9362.4|9380|9365|9333.4|9318.4|908
1629993600000|2021-08-26 16:00:00|9377.7|9362.7|9390.8|9375.8|9393.5|9378.5|9365.7|9350.7|675
1629997200000|2021-08-26 17:00:00|9391.7|9376.7|9389.8|9374.8|9402.2|9387.2|9387.3|9372.3|534
1630000800000|2021-08-26 18:00:00|9389.6|9374.6|9387.6|9372.6|9402.6|9387.6|9383|9368|1337
1630026000000|2021-08-27 01:00:00|9381.8|9366.8|9343.8|9328.8|9383.5|9368.5|9337.1|9320.5|438
1630029600000|2021-08-27 02:00:00|9346.8|9331.8|9349.1|9334.1|9353.8|9338.8|9344.4|9329.4|102
1630033200000|2021-08-27 03:00:00|9349.6|9334.6|9357.4|9342.4|9358.1|9343.1|9342.4|9327.4|31
1630036800000|2021-08-27 04:00:00|9354.6|9339.6|9361.9|9346.9|9361.9|9346.9|9353.5|9338.5|32
1630040400000|2021-08-27 05:00:00|9362.5|9347.5|9376|9361|9389.5|9374.5|9362.4|9347.4|44
1630044000000|2021-08-27 06:00:00|9376.5|9361.5|9380.5|9365.5|9397|9382|9371.5|9356.5|213
1630047600000|2021-08-27 07:00:00|9380.7|9365.7|9378.5|9363.5|9385.8|9370.8|9358.7|9343.7|131
1630051200000|2021-08-27 08:00:00|9379.5|9364.5|9371.3|9356.3|9382|9367|9364.9|9349.9|106
1630054800000|2021-08-27 09:00:00|9371.6|9356.6|9406.4|9391.4|9408.9|9393.9|9371.6|9356.6|124
1630058400000|2021-08-27 10:00:00|9407.4|9392.4|9415.4|9400.4|9418.6|9403.6|9404.9|9389.9|76
1630062000000|2021-08-27 11:00:00|9417.4|9402.4|9428|9413|9429.9|9414.9|9402.7|9387.7|261
1630065600000|2021-08-27 12:00:00|9427.3|9412.3|9426.5|9411.5|9448.8|9433.8|9399.7|9384.7|559
1630069200000|2021-08-27 13:00:00|9426.8|9411.8|9385.3|9370.3|9429.2|9414.2|9370|9355|1067
1630072800000|2021-08-27 14:00:00|9385|9370|9387.8|9372.8|9423.6|9408.6|9381.3|9366.3|1827
1630076400000|2021-08-27 15:00:00|9387.4|9372.4|9433.9|9418.9|9434.7|9419.7|9380.8|9365.8|1088
1630080000000|2021-08-27 16:00:00|9435|9420|9444.2|9429.2|9457.3|9442.3|9422.2|9407.2|1160
1630083600000|2021-08-27 17:00:00|9443.5|9428.5|9452|9437|9470.5|9455.5|9429|9414|789
1630087200000|2021-08-27 18:00:00|9452.3|9437.3|9453.7|9438.7|9465.3|9450.3|9448|9433|930
1630285200000|2021-08-30 01:00:00|9452.3|9437.3|9449.7|9434.7|9464.1|9449.1|9439.4|9421.2|273
1630288800000|2021-08-30 02:00:00|9450.1|9435.1|9407|9392|9450.4|9435.4|9407|9392|162
1630292400000|2021-08-30 03:00:00|9407.4|9392.4|9378.4|9363.4|9408.3|9393.3|9378.4|9363.4|442
1630296000000|2021-08-30 04:00:00|9378.1|9363.1|9376.9|9361.9|9387.3|9372.3|9376.8|9361.8|214
1630299600000|2021-08-30 05:00:00|9402.7|9387.7|9409.2|9394.2|9425|9410|9399|9384|37
1630303200000|2021-08-30 06:00:00|9406.9|9391.9|9389.2|9374.2|9421.8|9406.8|9389.1|9374.1|218
1630306800000|2021-08-30 07:00:00|9388.6|9373.6|9366.8|9351.8|9388.6|9373.6|9352.8|9337.8|449
1630310400000|2021-08-30 08:00:00|9365.8|9350.8|9388.8|9373.8|9403|9384.5|9356.8|9341.8|212
1630314000000|2021-08-30 09:00:00|9389.3|9374.3|9382.6|9367.6|9390.6|9375.6|9375.3|9360.3|84
1630317600000|2021-08-30 10:00:00|9382.2|9367.2|9395.2|9380.2|9397.4|9382.4|9372.2|9357.2|108
1630321200000|2021-08-30 11:00:00|9395.5|9380.5|9410.2|9395.2|9412.2|9397.2|9395.5|9380.5|73
1630324800000|2021-08-30 12:00:00|9414.8|9399.8|9427.2|9412.2|9447.7|9432.7|9402.5|9387.5|656
1630328400000|2021-08-30 13:00:00|9427.7|9412.7|9361.4|9346.4|9446.8|9431.8|9360.5|9345.5|1010
1630332000000|2021-08-30 14:00:00|9361.1|9346.1|9392.4|9377.4|9405.8|9390.8|9322.5|9307.5|1902
1630335600000|2021-08-30 15:00:00|9393.9|9378.9|9379.8|9364.8|9395.4|9380.4|9362.3|9347.3|467
1630339200000|2021-08-30 16:00:00|9379.5|9364.5|9401.6|9386.6|9408.5|9393.5|9379.5|9364.5|584
1630342800000|2021-08-30 17:00:00|9402.1|9387.1|9406.6|9391.6|9413.5|9398.5|9389|9374|506
1630346400000|2021-08-30 18:00:00|9407.1|9392.1|9395.2|9380.2|9410.8|9395.8|9385.5|9370.5|918
1630371600000|2021-08-31 01:00:00|9386.9|9371.9|9368.2|9353.2|9414|9399|9354.2|9339.2|326
1630375200000|2021-08-31 02:00:00|9368.5|9353.5|9367.3|9352.3|9373.7|9358.7|9357.2|9342.2|64
1630378800000|2021-08-31 03:00:00|9366.6|9351.6|9394.9|9379.9|9400.5|9385.5|9365.9|9350.9|80
1630382400000|2021-08-31 04:00:00|9395.1|9380.1|9410.5|9395.5|9410.5|9395.5|9391.7|9376.7|68
1630386000000|2021-08-31 05:00:00|9411.5|9396.5|9385.2|9360.2|9417.6|9402.6|9368.7|9353.5|122
1630389600000|2021-08-31 06:00:00|9386.3|9361.3|9300.5|9285.5|9395|9368.7|9290.8|9274.3|699
1630393200000|2021-08-31 07:00:00|9306|9281|9341.7|9326.7|9364|9349|9306|9279.2|192
1630396800000|2021-08-31 08:00:00|9342.9|9327.9|9293.3|9278.3|9343.7|9328.7|9280.4|9265.4|638
1630400400000|2021-08-31 09:00:00|9293.1|9278.1|9309.5|9294.5|9315.7|9300.7|9292|9277|181
1630404000000|2021-08-31 10:00:00|9309.8|9294.8|9311.3|9296.3|9319|9304|9298.3|9283.3|191
1630407600000|2021-08-31 11:00:00|9310.9|9295.9|9321.6|9306.6|9341.8|9326.8|9310.3|9295.3|275
1630411200000|2021-08-31 12:00:00|9319.6|9304.6|9342|9327|9349.8|9334.8|9317.8|9302.8|487
1630414800000|2021-08-31 13:00:00|9341.5|9326.5|9242.4|9227.4|9342|9327|9232.6|9217.6|2710
1630418400000|2021-08-31 14:00:00|9242.2|9227.2|9256.6|9241.6|9285|9270|9215.3|9200.3|2314
1630422000000|2021-08-31 15:00:00|9256.1|9241.1|9261.9|9246.9|9271|9256|9239.6|9224.6|1088
1630425600000|2021-08-31 16:00:00|9261.6|9246.6|9232.6|9217.6|9272.4|9257.4|9221.4|9206.4|1276
1630429200000|2021-08-31 17:00:00|9232.9|9217.9|9274.4|9259.4|9290.9|9275.9|9225.9|9210.9|775
1630432800000|2021-08-31 18:00:00|9276.4|9261.4|9230.7|9215.7|9277.4|9262.4|9222.3|9207.3|2071
1630458000000|2021-09-01 01:00:00|9230.9|9215.9|9256.9|9241.9|9277.2|9262.2|9229.4|9214.4|240
1630461600000|2021-09-01 02:00:00|9256.8|9241.8|9266.3|9251.3|9266.3|9251.3|9249.2|9234.2|129
1630465200000|2021-09-01 03:00:00|9266.6|9251.6|9262.8|9247.8|9273.8|9258.8|9227.3|9212.3|193
1630468800000|2021-09-01 04:00:00|9263.1|9248.1|9265.2|9250.2|9265.2|9250.2|9258.4|9243.4|15
1630472400000|2021-09-01 05:00:00|9265.5|9250.5|9239.1|9224.1|9270.7|9255.7|9234.7|9219.3|40
1630476000000|2021-09-01 06:00:00|9238.8|9223.8|9225.2|9210.2|9249.8|9234.8|9220.7|9205.7|249
1630479600000|2021-09-01 07:00:00|9225.6|9210.6|9240.1|9225.1|9244.3|9229.3|9220.1|9205.1|136
1630483200000|2021-09-01 08:00:00|9240.4|9225.4|9237.4|9222.4|9242.6|9227.6|9230.4|9215.4|46
1630486800000|2021-09-01 09:00:00|9236.9|9221.9|9223.9|9208.9|9246.6|9231.6|9214.9|9199.9|185
1630490400000|2021-09-01 10:00:00|9224.9|9209.9|9219.3|9204.3|9228.4|9213.4|9218.8|9203.8|102
1630494000000|2021-09-01 11:00:00|9217|9202|9192.4|9177.4|9217|9202|9190.1|9175.1|493
1630497600000|2021-09-01 12:00:00|9191.7|9176.7|9234.7|9219.7|9247.6|9232.6|9188.5|9173.5|945
1630501200000|2021-09-01 13:00:00|9235|9220|9266.6|9251.6|9286.6|9271.6|9220|9205|1795
1630504800000|2021-09-01 14:00:00|9265.6|9250.6|9260.5|9245.5|9316.2|9301.2|9249.7|9234.7|1670
1630508400000|2021-09-01 15:00:00|9260.7|9245.7|9242.1|9227.1|9265.2|9250.2|9223.6|9208.6|1397
1630512000000|2021-09-01 16:00:00|9241.6|9226.6|9219|9204|9247.5|9232.5|9211.5|9196.5|937
1630515600000|2021-09-01 17:00:00|9218.6|9203.6|9221.9|9206.9|9253.1|9238.1|9212.5|9197.5|793
1630519200000|2021-09-01 18:00:00|9222.3|9207.3|9213.5|9198.5|9228.4|9213.4|9209.8|9194.8|1744
1630544400000|2021-09-02 01:00:00|9216.8|9201.8|9222.6|9207.6|9240.9|9225.9|9209.1|9194.1|209
1630548000000|2021-09-02 02:00:00|9220|9205|9229|9214|9229|9214|9214.1|9199.1|34
1630551600000|2021-09-02 03:00:00|9229.5|9214.5|9215.3|9190.3|9235.3|9220.3|9206|9184.5|157
1630555200000|2021-09-02 04:00:00|9215.8|9190.8|9207|9192|9216|9196.5|9204.6|9189.6|7
1630558800000|2021-09-02 05:00:00|9206.7|9191.7|9207.7|9192.7|9214.7|9199.7|9205.7|9190.7|17
1630562400000|2021-09-02 06:00:00|9208|9193|9290.1|9275.1|9297.2|9282.2|9206.8|9191.8|735
1630566000000|2021-09-02 07:00:00|9289.7|9274.7|9276.4|9261.4|9291.7|9276.7|9268.9|9253.9|111
1630569600000|2021-09-02 08:00:00|9276.9|9261.9|9298.1|9283.1|9298.8|9283.8|9258|9243|167
1630573200000|2021-09-02 09:00:00|9298.3|9283.3|9297.3|9282.3|9306.4|9291.4|9293.2|9278.2|207
1630576800000|2021-09-02 10:00:00|9297.8|9282.8|9290.8|9275.8|9305.8|9290.8|9290.5|9275.5|120
1630580400000|2021-09-02 11:00:00|9291.1|9276.1|9304.7|9289.7|9306.6|9291.6|9280.6|9265.6|164
1630584000000|2021-09-02 12:00:00|9305.2|9290.2|9312.9|9297.9|9330.4|9315.4|9291.6|9276.6|928
1630587600000|2021-09-02 13:00:00|9311.9|9296.9|9338.8|9323.8|9352.4|9337.4|9299.3|9284.3|1597
1630591200000|2021-09-02 14:00:00|9339|9324|9317.7|9302.7|9349.5|9334.5|9311.8|9296.8|1174
1630594800000|2021-09-02 15:00:00|9318|9303|9296.8|9281.8|9319.2|9304.2|9288.7|9273.7|988
1630598400000|2021-09-02 16:00:00|9297.3|9282.3|9319.2|9304.2|9323.1|9308.1|9295.8|9280.8|719
1630602000000|2021-09-02 17:00:00|9319.4|9304.4|9312.8|9297.8|9323.2|9308.2|9296.1|9281.1|698
1630605600000|2021-09-02 18:00:00|9312.3|9297.3|9310.1|9295.1|9321.8|9306.8|9304.5|9289.5|1421
1630630800000|2021-09-03 01:00:00|9305.3|9290.3|9318.1|9303.1|9324.6|9309.6|9285.8|9270.8|118
1630634400000|2021-09-03 02:00:00|9318.6|9303.6|9326.4|9311.4|9326.4|9311.4|9317.8|9302.8|51
1630638000000|2021-09-03 03:00:00|9326.9|9311.9|9344.5|9329.5|9350.7|9335.7|9326.9|9311.9|221
1630641600000|2021-09-03 04:00:00|9344.4|9329.4|9362.9|9347.9|9365.2|9350.2|9343.4|9328.4|57
1630645200000|2021-09-03 05:00:00|9362.7|9347.7|9355.3|9340.3|9372.3|9357.3|9355.3|9340.3|190
1630648800000|2021-09-03 06:00:00|9355.7|9340.7|9369.8|9354.8|9393.9|9378.9|9355|9340|495
1630652400000|2021-09-03 07:00:00|9369.6|9354.6|9366.8|9351.8|9374.6|9359.6|9352.8|9337.8|66
1630656000000|2021-09-03 08:00:00|9370.2|9355.2|9364.7|9349.7|9378.2|9363.2|9357|9342|129
1630659600000|2021-09-03 09:00:00|9364.2|9349.2|9370.7|9355.7|9370.7|9355.7|9348.3|9333.3|70
1630663200000|2021-09-03 10:00:00|9370.4|9355.4|9365.6|9350.6|9371.1|9356.1|9355.7|9340.7|93
1630666800000|2021-09-03 11:00:00|9365.8|9350.8|9361.3|9346.3|9371.3|9356.3|9361.3|9346.3|51
1630670400000|2021-09-03 12:00:00|9371|9356|9365.9|9350.9|9372.2|9357.2|9317.5|9302.5|501
1630674000000|2021-09-03 13:00:00|9368.7|9353.7|9422|9407|9423.6|9408.6|9358.7|9343.7|1754
1630677600000|2021-09-03 14:00:00|9424.8|9409.8|9398.5|9383.5|9434.9|9419.9|9386.8|9371.8|1531
1630681200000|2021-09-03 15:00:00|9396.2|9381.2|9394|9379|9409.6|9394.6|9392.5|9377.5|744
1630684800000|2021-09-03 16:00:00|9393.5|9378.5|9404.9|9389.9|9406.8|9391.8|9391.9|9376.9|584
1630688400000|2021-09-03 17:00:00|9404.4|9389.4|9377.1|9362.1|9407.6|9392.6|9370.2|9355.2|523
1630692000000|2021-09-03 18:00:00|9370.5|9355.5|9384.9|9369.9|9387.4|9372.4|9357.9|9342.9|1388
1630890000000|2021-09-06 01:00:00|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|9383.8|9368.8|0
1630893600000|2021-09-06 02:00:00|9383.7|9368.7|9383.7|9368.7|9383.7|9368.7|9383.7|9368.7|0
1630908000000|2021-09-06 06:00:00|9383.6|9368.6|9383.6|9368.6|9383.6|9368.6|9383.6|9368.6|0
1630926000000|2021-09-06 11:00:00|9383.5|9368.5|9383.5|9368.5|9383.5|9368.5|9383.5|9368.5|0
1630944000000|2021-09-06 16:00:00|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|9383.4|9368.4|0
1630976400000|2021-09-07 01:00:00|9374.1|9336.6|9342.4|9327.4|9374.1|9356|9328.6|9313.6|219
1630980000000|2021-09-07 02:00:00|9342.9|9327.9|9347.1|9332.1|9347.6|9332.6|9332.9|9317.9|53
1630983600000|2021-09-07 03:00:00|9349.6|9334.6|9345.3|9330.3|9362.5|9347.5|9345.3|9330.3|40
1630987200000|2021-09-07 04:00:00|9344.7|9329.7|9343.9|9328.9|9344.7|9329.7|9342.1|9327.1|5
1630990800000|2021-09-07 05:00:00|9344.4|9329.4|9358.8|9343.8|9362.4|9343.8|9343.2|9328.2|15
1630994400000|2021-09-07 06:00:00|9359.3|9344.3|9384.7|9369.7|9387.9|9372.9|9359.3|9344.3|180
1630998000000|2021-09-07 07:00:00|9384.4|9369.4|9386.4|9371.4|9389.5|9374.5|9375.4|9360.4|93
1631001600000|2021-09-07 08:00:00|9386.1|9371.1|9392|9377|9395.1|9380.1|9373.9|9358.9|141
1631005200000|2021-09-07 09:00:00|9390.8|9375.8|9376.4|9361.4|9391.5|9376.5|9372.5|9357.5|85
1631008800000|2021-09-07 10:00:00|9376.7|9361.7|9382.1|9367.1|9382.6|9367.6|9361.8|9346.8|59
1631012400000|2021-09-07 11:00:00|9381.8|9366.8|9372.7|9357.7|9393.4|9378.4|9372.7|9357.7|48
1631016000000|2021-09-07 12:00:00|9369.7|9354.7|9370.2|9355.2|9378.1|9363.1|9357.1|9342.1|400
1631019600000|2021-09-07 13:00:00|9370.4|9355.4|9388|9373|9403|9388|9364.9|9349.9|1479
1631023200000|2021-09-07 14:00:00|9388.2|9373.2|9365.7|9350.7|9390.5|9375.5|9362.2|9347.2|1335
1631026800000|2021-09-07 15:00:00|9366|9351|9380.1|9365.1|9398.1|9383.1|9363.2|9348.2|656
1631030400000|2021-09-07 16:00:00|9379.6|9364.6|9377.1|9362.1|9386.4|9371.4|9373.1|9358.1|594
1631034000000|2021-09-07 17:00:00|9377.3|9362.3|9365.9|9350.9|9378.8|9363.8|9361.7|9346.7|309
1631037600000|2021-09-07 18:00:00|9366.1|9351.1|9387.8|9372.8|9389.3|9374.3|9364.4|9349.4|958
1631062800000|2021-09-08 01:00:00|9380|9365|9375.4|9360.4|9382.8|9367.8|9368.3|9353.3|130
1631066400000|2021-09-08 02:00:00|9376.3|9361.3|9371.7|9356.7|9381.1|9366.1|9365.9|9350.9|57
1631070000000|2021-09-08 03:00:00|9371.4|9356.4|9370.3|9355.3|9380.2|9365.2|9369.3|9354.3|38
1631073600000|2021-09-08 04:00:00|9369.8|9354.8|9371.8|9356.8|9372.5|9357.5|9369.8|9354.8|15
1631077200000|2021-09-08 05:00:00|9371.3|9356.3|9384.1|9369.1|9385.5|9370.5|9370.8|9355.8|155
1631080800000|2021-09-08 06:00:00|9384.4|9369.4|9412.6|9397.6|9415.7|9400.7|9384.4|9369.4|437
1631084400000|2021-09-08 07:00:00|9412.3|9397.3|9402.8|9387.8|9412.3|9397.3|9398.5|9383.5|137
1631088000000|2021-09-08 08:00:00|9403.3|9388.3|9397|9382|9407|9392|9393.6|9378.6|125
1631091600000|2021-09-08 09:00:00|9397.6|9382.6|9417.1|9402.1|9419.6|9404.6|9397.6|9382.6|96
1631095200000|2021-09-08 10:00:00|9418.1|9403.1|9448.9|9433.9|9448.9|9433.9|9418.1|9403.1|605
1631098800000|2021-09-08 11:00:00|9448.4|9433.4|9472.7|9457.7|9476.9|9461.9|9441.1|9426.1|1258
1631102400000|2021-09-08 12:00:00|9472.2|9457.2|9440.8|9425.8|9481.2|9466.2|9420.2|9405.2|695
1631106000000|2021-09-08 13:00:00|9440|9425|9427.1|9412.1|9446.8|9431.8|9398.4|9383.4|645
1631109600000|2021-09-08 14:00:00|9427.4|9412.4|9390.7|9375.7|9438.3|9423.3|9374.6|9359.6|1281
1631113200000|2021-09-08 15:00:00|9390.2|9375.2|9410.1|9395.1|9413|9398|9380.9|9365.9|738
1631116800000|2021-09-08 16:00:00|9408.5|9393.5|9386.1|9371.1|9419.2|9404.2|9379.3|9364.3|1053
1631120400000|2021-09-08 17:00:00|9385.9|9370.9|9349.7|9334.7|9387.5|9372.5|9342.1|9327.1|1140
1631124000000|2021-09-08 18:00:00|9349.2|9334.2|9389.3|9374.3|9390.7|9375.7|9349.2|9334.2|1038
1631149200000|2021-09-09 01:00:00|9376.9|9361.9|9393.6|9378.6|9410.6|9395.6|9365.3|9350.3|303
1631152800000|2021-09-09 02:00:00|9392.6|9377.6|9401|9386|9401|9386|9385.2|9370.2|104
1631156400000|2021-09-09 03:00:00|9401.2|9386.2|9403|9388|9412.8|9397.8|9400.7|9385.7|74
1631160000000|2021-09-09 04:00:00|9402.7|9387.7|9399.4|9384.4|9404.2|9389.2|9398.4|9383.4|13
1631163600000|2021-09-09 05:00:00|9399.3|9384.3|9412.9|9397.9|9416.6|9401.6|9394.5|9379.5|81
1631167200000|2021-09-09 06:00:00|9413.4|9398.4|9399.9|9384.9|9432.3|9417.3|9384.9|9369.9|170
1631170800000|2021-09-09 07:00:00|9400.4|9385.4|9372.7|9357.7|9401.4|9386.4|9359.1|9339.9|117
1631174400000|2021-09-09 08:00:00|9372.4|9357.4|9356.3|9341.3|9374.2|9359.2|9345.6|9330.6|210
1631178000000|2021-09-09 09:00:00|9354.8|9339.8|9360.9|9345.9|9366.3|9351.3|9345.5|9330.5|110
1631181600000|2021-09-09 10:00:00|9360.7|9345.7|9352.6|9337.6|9361.2|9346.2|9345.9|9330.9|237
1631185200000|2021-09-09 11:00:00|9351.1|9336.1|9365.5|9350.5|9378.1|9363.1|9346.6|9331.6|228
1631188800000|2021-09-09 12:00:00|9365|9350|9377.8|9362.8|9387.5|9372.5|9337.2|9322.2|1171
1631192400000|2021-09-09 13:00:00|9377.3|9362.3|9388.9|9373.9|9393.2|9378.2|9336.3|9321.3|1586
1631196000000|2021-09-09 14:00:00|9387|9372|9377.1|9362.1|9410.8|9395.8|9363.7|9348.7|1290
1631199600000|2021-09-09 15:00:00|9378|9363|9369.8|9354.8|9382.3|9367.3|9350.5|9335.5|771
1631203200000|2021-09-09 16:00:00|9369.3|9354.3|9336.6|9321.6|9369.3|9354.3|9336.2|9321.2|877
1631206800000|2021-09-09 17:00:00|9336.8|9321.8|9310.1|9295.1|9341.6|9326.6|9294.4|9279.4|1186
1631210400000|2021-09-09 18:00:00|9309.9|9294.9|9287.1|9272.1|9321.6|9306.6|9285.3|9270.3|1946
1631235600000|2021-09-10 01:00:00|9291|9276|9304.7|9289.7|9316.3|9301.3|9280.5|9265.5|652
1631239200000|2021-09-10 02:00:00|9304.2|9289.2|9288.5|9273.5|9320.4|9305.4|9287.5|9272.5|131
1631242800000|2021-09-10 03:00:00|9288.2|9273.2|9279.8|9264.8|9296|9281|9267.8|9252.8|379
1631246400000|2021-09-10 04:00:00|9280|9265|9287.5|9272.5|9289.5|9274.5|9278.6|9263.6|29
1631250000000|2021-09-10 05:00:00|9288.5|9273.5|9258.2|9243.2|9302.9|9287.9|9251.4|9236.4|443
1631253600000|2021-09-10 06:00:00|9256.7|9241.7|9243.4|9228.4|9272|9257|9236.1|9221.1|694
1631257200000|2021-09-10 07:00:00|9243.6|9228.6|9293.3|9278.3|9296.3|9281.3|9243.6|9228.6|146
1631260800000|2021-09-10 08:00:00|9290.5|9275.5|9308|9293|9317.5|9302.5|9289.5|9274.5|130
1631264400000|2021-09-10 09:00:00|9308.2|9293.2|9297.3|9282.3|9317.9|9302.9|9289.1|9274.1|189
1631268000000|2021-09-10 10:00:00|9296.4|9281.4|9327.3|9312.3|9327.3|9312.3|9292.1|9277.1|170
1631271600000|2021-09-10 11:00:00|9328.8|9313.8|9343.9|9328.9|9359.5|9344.5|9325.5|9310.5|428
1631275200000|2021-09-10 12:00:00|9344.1|9329.1|9352|9337|9378|9363|9344.1|9329.1|965
1631278800000|2021-09-10 13:00:00|9351.2|9336.2|9360.9|9345.9|9369.1|9354.1|9341.9|9326.9|896
1631282400000|2021-09-10 14:00:00|9360.6|9345.6|9300.9|9285.9|9360.6|9345.6|9293.4|9278.4|1279
1631286000000|2021-09-10 15:00:00|9301.1|9286.1|9265.1|9250.1|9322.4|9307.4|9261.6|9243|946
1631289600000|2021-09-10 16:00:00|9264.8|9249.8|9324.6|9309.6|9325.2|9310.2|9181.7|9166.7|4445
1631293200000|2021-09-10 17:00:00|9321.8|9306.8|9331.3|9316.3|9339.1|9324.1|9307|9292|895
1631296800000|2021-09-10 18:00:00|9331.5|9316.5|9305.8|9290.8|9340.9|9325.9|9295.1|9280.1|1868
1631494800000|2021-09-13 01:00:00|9296.4|9281.4|9261.4|9246.4|9304.1|9289.1|9259.3|9244.2|403
1631498400000|2021-09-13 02:00:00|9260.4|9245.4|9271.4|9256.4|9292.9|9277.9|9246.3|9231.3|216
1631502000000|2021-09-13 03:00:00|9271.9|9256.9|9275.6|9260.6|9283.4|9263.9|9265.9|9250.9|15
1631505600000|2021-09-13 04:00:00|9274.7|9259.7|9265.3|9250.3|9280.8|9265.8|9262.8|9247.8|18
1631509200000|2021-09-13 05:00:00|9264.8|9249.8|9272.3|9257.3|9272.6|9257.6|9259.9|9244.9|57
1631512800000|2021-09-13 06:00:00|9272|9257|9256.3|9241.3|9279.4|9264.4|9251.1|9236.1|214
1631516400000|2021-09-13 07:00:00|9257.2|9242.2|9271.9|9256.9|9286.1|9271.1|9257.2|9242.2|100
1631520000000|2021-09-13 08:00:00|9271.4|9256.4|9290.1|9275.1|9290.6|9275.6|9270.7|9255.7|88
1631523600000|2021-09-13 09:00:00|9290.6|9275.6|9284.5|9269.5|9301.1|9286.1|9282|9267|92
1631527200000|2021-09-13 10:00:00|9284.8|9269.8|9267.4|9252.4|9285.8|9270.8|9265.7|9250.7|67
1631530800000|2021-09-13 11:00:00|9267.6|9252.6|9274.8|9259.8|9281.8|9266.8|9262.5|9247.5|178
1631534400000|2021-09-13 12:00:00|9274.2|9259.2|9279.2|9264.2|9287.6|9272.6|9251.5|9236.5|916
1631538000000|2021-09-13 13:00:00|9279.5|9264.5|9252.4|9237.4|9279.5|9264.5|9241.3|9226.3|1403
1631541600000|2021-09-13 14:00:00|9251.9|9236.9|9276.8|9261.8|9279.8|9264.8|9232.6|9217.6|1505
1631545200000|2021-09-13 15:00:00|9277.3|9262.3|9269.1|9254.1|9281.1|9266.1|9261.7|9246.7|913
1631548800000|2021-09-13 16:00:00|9270.1|9255.1|9238.8|9223.8|9272.1|9257.1|9233.1|9218.1|798
1631552400000|2021-09-13 17:00:00|9238.6|9223.6|9228.2|9213.2|9243.1|9228.1|9222.8|9207.8|614
1631556000000|2021-09-13 18:00:00|9227.9|9212.9|9251.4|9236.4|9256.3|9241.3|9224.9|9209.9|1399
1631581200000|2021-09-14 01:00:00|9266.4|9251.4|9277.6|9262.6|9287.6|9272.6|9266.4|9251.4|191
1631584800000|2021-09-14 02:00:00|9276.6|9261.6|9279.3|9264.3|9279.9|9264.9|9272.6|9257.6|39
1631588400000|2021-09-14 03:00:00|9279.8|9264.8|9273.8|9258.8|9279.8|9264.8|9273.8|9258.8|74
1631592000000|2021-09-14 04:00:00|9274.3|9259.3|9276|9261|9276.5|9261.5|9273.8|9258.8|36
1631595600000|2021-09-14 05:00:00|9277|9262|9273.2|9258.2|9278.7|9263.7|9271.2|9256.2|28
1631599200000|2021-09-14 06:00:00|9271.7|9256.7|9272.5|9257.5|9278.7|9263.7|9257.1|9242.1|101
1631602800000|2021-09-14 07:00:00|9273.5|9258.5|9268.8|9253.8|9281.1|9266.1|9268.1|9253.1|266
1631606400000|2021-09-14 08:00:00|9267.8|9252.8|9271.5|9256.5|9281.5|9266.5|9263.1|9248.1|58
1631610000000|2021-09-14 09:00:00|9272|9257|9261|9246|9278.3|9263.3|9259.2|9244.2|91
1631613600000|2021-09-14 10:00:00|9260.7|9245.7|9262|9247|9270.8|9255.8|9259.7|9244.7|59
1631617200000|2021-09-14 11:00:00|9261.5|9246.5|9258|9243|9266|9251|9248.9|9233.9|103
1631620800000|2021-09-14 12:00:00|9257|9242|9295|9280|9298.8|9283.8|9236.2|9221.2|482
1631624400000|2021-09-14 13:00:00|9295.5|9280.5|9287.3|9272.3|9314.2|9299.2|9249.6|9234.6|1501
1631628000000|2021-09-14 14:00:00|9285.2|9270.2|9288|9273|9289.9|9274.9|9258.1|9243.1|906
1631631600000|2021-09-14 15:00:00|9288.5|9273.5|9316.1|9301.1|9316.6|9301.6|9277.8|9262.8|811
1631635200000|2021-09-14 16:00:00|9315.8|9300.8|9343.6|9328.6|9351.2|9336.2|9311.3|9296.3|1153
1631638800000|2021-09-14 17:00:00|9343.9|9328.9|9341|9326|9346.1|9331.1|9330.5|9315.5|644
1631642400000|2021-09-14 18:00:00|9340.5|9325.5|9336.5|9321.5|9340.5|9325.5|9325.2|9310.2|1051
1631667600000|2021-09-15 01:00:00|9328.8|9313.8|9314.3|9299.3|9330.4|9315.4|9289.6|9274.6|222
1631671200000|2021-09-15 02:00:00|9316.3|9301.3|9316.3|9301.3|9329.8|9314.8|9311.3|9296.3|44
1631674800000|2021-09-15 03:00:00|9318.8|9303.8|9273.4|9258.4|9321.3|9306.3|9271.2|9256.2|255
1631678400000|2021-09-15 04:00:00|9273.9|9258.9|9291.2|9276.2|9291.7|9276.7|9270.7|9255.7|147
1631682000000|2021-09-15 05:00:00|9290.7|9275.7|9293.7|9278.7|9296.7|9281.7|9287.7|9272.7|18
1631685600000|2021-09-15 06:00:00|9293.9|9278.9|9305.6|9290.6|9313.9|9297.6|9289.4|9274.4|72
1631689200000|2021-09-15 07:00:00|9306.2|9291.2|9303.4|9288.4|9311.9|9296.9|9301.9|9286.9|37
1631692800000|2021-09-15 08:00:00|9302.9|9287.9|9309.4|9294.4|9310.9|9295.9|9292.6|9277.6|65
1631696400000|2021-09-15 09:00:00|9310.4|9295.4|9326.8|9311.8|9336.3|9321.3|9308.9|9293.9|61
1631700000000|2021-09-15 10:00:00|9327.8|9312.8|9330.8|9315.8|9335.1|9320.1|9312.6|9297.6|111
1631703600000|2021-09-15 11:00:00|9330.3|9315.3|9312.1|9297.1|9332.6|9317.6|9312.1|9297.1|73
1631707200000|2021-09-15 12:00:00|9312.6|9297.6|9304.2|9289.2|9325.3|9310.3|9296.7|9281.7|274
1631710800000|2021-09-15 13:00:00|9304.6|9289.6|9329.9|9314.9|9331.4|9316.4|9279.4|9264.4|853
1631714400000|2021-09-15 14:00:00|9331.8|9316.8|9300.5|9285.5|9346.7|9331.7|9284.2|9269.2|1009
1631718000000|2021-09-15 15:00:00|9301|9286|9322.4|9307.4|9328.9|9313.9|9291|9276|621
1631721600000|2021-09-15 16:00:00|9321.9|9306.9|9313.1|9298.1|9326.9|9311.9|9303.9|9288.9|286
1631725200000|2021-09-15 17:00:00|9312.6|9297.6|9295.7|9280.7|9325.6|9310.6|9292.2|9277.2|799
1631728800000|2021-09-15 18:00:00|9293.5|9278.5|9309.2|9294.2|9317.9|9302.9|9286.9|9271.9|1400
1631754000000|2021-09-16 01:00:00|9314.9|9299.9|9353.1|9338.1|9367.2|9352.2|9311.3|9296.3|204
1631757600000|2021-09-16 02:00:00|9350.6|9335.6|9333.4|9318.4|9350.6|9335.6|9331.6|9316.6|55
1631761200000|2021-09-16 03:00:00|9332.9|9317.9|9324.3|9309.3|9345.8|9330.8|9316.6|9301.6|204
1631764800000|2021-09-16 04:00:00|9324.1|9309.1|9321.6|9306.6|9326.6|9311.6|9319.4|9304.4|27
1631768400000|2021-09-16 05:00:00|9317.7|9302.7|9313.8|9298.8|9327|9312|9298.1|9283.1|127
1631772000000|2021-09-16 06:00:00|9313.3|9298.3|9300|9285|9314.6|9299.6|9299.8|9284.8|93
1631775600000|2021-09-16 07:00:00|9300.3|9285.3|9316.5|9301.5|9323.6|9308.6|9297.3|9282.3|113
1631779200000|2021-09-16 08:00:00|9316|9301|9308|9293|9327|9312|9300|9285|147
1631782800000|2021-09-16 09:00:00|9309|9294|9289.3|9274.3|9311.5|9296.5|9289.3|9274.3|52
1631786400000|2021-09-16 10:00:00|9286.3|9271.3|9287.7|9272.7|9297.4|9282.4|9285|9270|42
1631790000000|2021-09-16 11:00:00|9287.2|9272.2|9275.9|9260.9|9295.7|9280.7|9273.9|9258.9|193
1631793600000|2021-09-16 12:00:00|9275.4|9260.4|9247.1|9232.1|9292.1|9277.1|9244.1|9229.1|1018
1631797200000|2021-09-16 13:00:00|9246.6|9231.6|9233.4|9218.4|9280|9265|9231.9|9216.9|1786
1631800800000|2021-09-16 14:00:00|9232.9|9217.9|9260.5|9245.5|9267.5|9252.5|9229.6|9214.6|1537
1631804400000|2021-09-16 15:00:00|9260.7|9245.7|9241.4|9226.4|9261|9246|9230.7|9215.7|843
1631808000000|2021-09-16 16:00:00|9240.5|9225.5|9228.3|9213.3|9247.4|9232.4|9225.7|9210.7|744
1631811600000|2021-09-16 17:00:00|9228.8|9213.8|9222.1|9207.1|9233.6|9218.6|9211.2|9196.2|1076
1631815200000|2021-09-16 18:00:00|9221.9|9206.9|9235.7|9220.7|9236.2|9221.2|9217.7|9202.7|907
1631840400000|2021-09-17 01:00:00|9223.6|9208.6|9236.3|9221.3|9259.1|9244.1|9223.6|9204.2|260
1631844000000|2021-09-17 02:00:00|9236.6|9221.6|9211.6|9196.6|9244.3|9229.3|9205.8|9190.8|362
1631847600000|2021-09-17 03:00:00|9211.8|9196.8|9205.3|9190.3|9213.8|9196.8|9201|9186|252
1631851200000|2021-09-17 04:00:00|9205.5|9190.5|9216.8|9201.8|9222.8|9207.8|9205.5|9190.5|104
1631854800000|2021-09-17 05:00:00|9217.3|9202.3|9211.5|9196.5|9226.2|9211.2|9211.5|9196.5|106
1631858400000|2021-09-17 06:00:00|9211.8|9196.8|9227|9212|9232.5|9217.5|9209|9194|108
1631862000000|2021-09-17 07:00:00|9226.7|9211.7|9224.4|9209.4|9237.7|9222.7|9224.2|9209.2|59
1631865600000|2021-09-17 08:00:00|9223.1|9208.1|9232.6|9217.6|9238.3|9223.3|9222.9|9207.9|86
1631869200000|2021-09-17 09:00:00|9232.8|9217.8|9222.3|9207.3|9232.8|9217.8|9219.1|9204.1|144
1631872800000|2021-09-17 10:00:00|9221.3|9206.3|9227.8|9212.8|9230.3|9215.3|9219.5|9204.5|103
1631876400000|2021-09-17 11:00:00|9228.3|9213.3|9233.5|9218.5|9239.8|9224.8|9227|9212|77
1631880000000|2021-09-17 12:00:00|9231.5|9216.5|9215|9200|9231.5|9216.5|9211.3|9196.3|518
1631883600000|2021-09-17 13:00:00|9214.8|9199.8|9195.4|9180.4|9225.7|9210.7|9192.6|9177.6|1612
1631887200000|2021-09-17 14:00:00|9195.2|9180.2|9202.9|9187.9|9214.4|9199.4|9192.9|9177.9|1909
1631890800000|2021-09-17 15:00:00|9203.4|9188.4|9218.4|9203.4|9218.9|9203.9|9190.4|9175.4|1308
1631894400000|2021-09-17 16:00:00|9218.7|9203.7|9208|9193|9223.9|9208.9|9197.9|9182.9|1215
1631898000000|2021-09-17 17:00:00|9208.5|9193.5|9215.3|9200.3|9223|9208|9201.8|9186.8|709
1631901600000|2021-09-17 18:00:00|9215|9200|9214.6|9199.6|9219.8|9204.8|9200.5|9185.5|877
1632099600000|2021-09-20 01:00:00|9204.2|9189.2|9187.2|9172.2|9211.7|9196.7|9186.9|9171.9|149
1632103200000|2021-09-20 02:00:00|9189.9|9174.9|9179.9|9164.9|9191.2|9176.2|9179.9|9164.9|176
1632106800000|2021-09-20 03:00:00|9179.7|9164.7|9185.9|9170.9|9189.9|9174.9|9177.9|9162.9|82
1632110400000|2021-09-20 04:00:00|9184.4|9169.4|9136.6|9121.6|9185.1|9170.1|9133.1|9118.1|295
1632114000000|2021-09-20 05:00:00|9135.6|9120.6|9133.1|9118.1|9140.1|9125.1|9115.1|9100.1|627
1632117600000|2021-09-20 06:00:00|9132.3|9117.3|9116.6|9101.6|9136.6|9121.6|9115.1|9100.1|206
1632121200000|2021-09-20 07:00:00|9116.3|9101.3|9104.3|9089.3|9133.3|9118.3|9103.5|9088.5|389
1632124800000|2021-09-20 08:00:00|9103.8|9088.8|9096.5|9081.5|9117|9102|9094|9079|357
1632128400000|2021-09-20 09:00:00|9096.3|9081.3|9052.4|9037.4|9099.3|9084.3|9051.2|9036.2|1029
1632132000000|2021-09-20 10:00:00|9051.9|9036.9|9023.9|9008.9|9062.2|9047.2|9015.4|9000.4|779
1632135600000|2021-09-20 11:00:00|9024.4|9009.4|9015.2|9000.2|9040.2|9025.2|9014.2|8999.2|492
1632139200000|2021-09-20 12:00:00|9015.5|9000.5|8969.7|8954.7|9015.5|9000.5|8927.4|8912.4|3224
1632142800000|2021-09-20 13:00:00|8970.7|8955.7|8959.6|8944.6|8999.4|8984.4|8945.1|8930.1|2061
1632146400000|2021-09-20 14:00:00|8959.4|8944.4|8952.2|8937.2|8996.9|8981.9|8937.4|8922.4|3339
1632150000000|2021-09-20 15:00:00|8952.4|8937.4|8925.9|8910.9|8956.9|8941.9|8923.1|8908.1|2476
1632153600000|2021-09-20 16:00:00|8930.4|8915.4|8938.1|8923.1|8940.9|8925.9|8908.1|8893.1|2106
1632157200000|2021-09-20 17:00:00|8937.9|8922.9|8906.5|8891.5|8955.6|8940.6|8906|8891|1823
1632160800000|2021-09-20 18:00:00|8908.5|8893.5|8888.7|8873.7|8909|8894|8876.8|8861.8|3241
1632186000000|2021-09-21 01:00:00|8891.2|8876.2|8941.2|8926.2|8948.4|8933.4|8880.4|8865.4|369
1632189600000|2021-09-21 02:00:00|8941.7|8926.7|8942.1|8927.1|8944.9|8929.9|8927.7|8912.7|92
1632193200000|2021-09-21 03:00:00|8939.9|8924.9|8935.9|8920.9|8941.1|8926.1|8929.4|8914.4|43
1632196800000|2021-09-21 04:00:00|8934.4|8919.4|8935.6|8920.6|8938.9|8922.6|8933.6|8913.9|12
1632200400000|2021-09-21 05:00:00|8935.9|8920.9|8935.9|8920.9|8938.6|8923.6|8926.6|8911.4|92
1632204000000|2021-09-21 06:00:00|8936.9|8921.9|8929.3|8914.3|8941.6|8926.6|8928.1|8913.1|55
1632207600000|2021-09-21 07:00:00|8929.6|8914.6|8942.6|8927.6|8944.6|8929.6|8921.8|8906.8|186
1632211200000|2021-09-21 08:00:00|8942.1|8927.1|8961.5|8946.5|8980.6|8965.6|8941.1|8926.1|263
1632214800000|2021-09-21 09:00:00|8961|8946|8977.5|8962.5|8980|8965|8947.8|8932.8|155
1632218400000|2021-09-21 10:00:00|8969.5|8954.5|8953.3|8938.3|8973.3|8958.3|8953.3|8938.3|107
1632222000000|2021-09-21 11:00:00|8950.8|8935.8|8960.2|8945.2|8960.2|8945.2|8930|8915|248
1632225600000|2021-09-21 12:00:00|8960.5|8945.5|9001.2|8986.2|9045.2|9030.2|8951|8936|1118
1632229200000|2021-09-21 13:00:00|9001.7|8986.7|8906|8891|9005.5|8990.5|8903|8888|1460
1632232800000|2021-09-21 14:00:00|8904.5|8889.5|8927.2|8912.2|8953.9|8938.9|8900|8885|2061
1632236400000|2021-09-21 15:00:00|8928.2|8913.2|9004.7|8989.7|9010.2|8995.2|8920.9|8905.9|1435
1632240000000|2021-09-21 16:00:00|9004.4|8989.4|8988.9|8973.9|9019.4|9004.4|8971.1|8956.1|1468
1632243600000|2021-09-21 17:00:00|8989.4|8974.4|8972.6|8957.6|9003.9|8988.9|8968.1|8953.1|658
1632247200000|2021-09-21 18:00:00|8972.1|8957.1|8987.9|8972.9|8995.4|8980.4|8962.9|8947.9|1365
1632272400000|2021-09-22 01:00:00|8977.2|8962.2|8985.7|8970.7|9020.2|9005.2|8963.2|8942|469
1632276000000|2021-09-22 02:00:00|8986.2|8971.2|9020.4|9005.4|9020.4|9005.4|8970.5|8952.4|99
1632279600000|2021-09-22 03:00:00|9023.2|9008.2|9030.9|9015.9|9041|9022.7|9011.7|8994.2|198
1632283200000|2021-09-22 04:00:00|9031.4|9016.4|9025.1|9010.1|9033.1|9018.1|9014.9|8999.9|60
1632286800000|2021-09-22 05:00:00|9025.6|9010.6|9032.6|9017.6|9035.1|9020.1|9023.1|9008.1|18
1632290400000|2021-09-22 06:00:00|9033.1|9018.1|9022.1|9007.1|9037.6|9022.6|9017.3|9002.3|93
1632294000000|2021-09-22 07:00:00|9021.3|9006.3|9011.6|8996.6|9024.8|9009.8|9006.3|8991.3|65
1632297600000|2021-09-22 08:00:00|9012.3|8997.3|9051.3|9036.3|9052.3|9037.3|9012.3|8997.3|320
1632301200000|2021-09-22 09:00:00|9051|9036|9059|9044|9062|9047|9032|9017|236
1632304800000|2021-09-22 10:00:00|9059.3|9044.3|9047.2|9032.2|9061|9046|9043.2|9028.2|91
1632308400000|2021-09-22 11:00:00|9047|9032|9023.2|9008.2|9047|9032|9013.5|8998.5|258
1632312000000|2021-09-22 12:00:00|9021|9006|9073.7|9058.7|9075.4|9060.4|9016.2|9001.2|674
1632315600000|2021-09-22 13:00:00|9076.4|9061.4|9048.2|9033.2|9077.4|9062.4|9032.7|9017.7|986
1632319200000|2021-09-22 14:00:00|9049.7|9034.7|9044.2|9029.2|9056.9|9041.9|9023.4|9008.4|1127
1632322800000|2021-09-22 15:00:00|9044.7|9029.7|9037.6|9022.6|9050.2|9035.2|9022.7|9007.7|786
1632326400000|2021-09-22 16:00:00|9038.6|9023.6|9033.9|9018.9|9050.1|9035.1|9031.9|9016.9|437
1632330000000|2021-09-22 17:00:00|9034.1|9019.1|9037.4|9022.4|9053.4|9038.4|9032.4|9017.4|719
1632333600000|2021-09-22 18:00:00|9037.1|9022.1|9067|9052|9071|9056|9032.6|9017.6|1421
1632358800000|2021-09-23 01:00:00|9053.2|9038.2|9027.6|9012.6|9063.6|9048.6|9019.2|9004.2|346
1632362400000|2021-09-23 02:00:00|9029.8|9014.8|9023.1|9008.1|9043.4|9027.6|9011.1|8996.1|137
1632366000000|2021-09-23 03:00:00|9023.6|9008.6|9015.1|9000.1|9032.6|9010.4|9011.6|8995.1|56
1632369600000|2021-09-23 04:00:00|9015.8|9000.8|9016|9001|9020.1|9005.1|9013|8998|33
1632373200000|2021-09-23 05:00:00|9016.3|9001.3|9049.8|9034.8|9053.3|9036.3|9005.8|8990.8|138
1632376800000|2021-09-23 06:00:00|9049.3|9034.3|9032|9017|9050.8|9035.8|9022.8|9006.2|92
1632380400000|2021-09-23 07:00:00|9032.7|9017.7|9048.5|9033.5|9052.8|9037.8|9032.7|9017.7|113
1632384000000|2021-09-23 08:00:00|9049.5|9034.5|9104.4|9089.4|9111.4|9096.4|9043.8|9028.8|444
1632387600000|2021-09-23 09:00:00|9103.9|9088.9|9090.9|9075.9|9108.7|9093.7|9088.9|9073.9|149
1632391200000|2021-09-23 10:00:00|9091.1|9076.1|9090.1|9075.1|9093.9|9078.9|9072.6|9057.6|102
1632394800000|2021-09-23 11:00:00|9090.4|9075.4|9100.9|9085.9|9102.4|9087.4|9088.1|9073.1|162
1632398400000|2021-09-23 12:00:00|9101.4|9086.4|9117.1|9102.1|9124.4|9109.4|9096.4|9081.4|824
1632402000000|2021-09-23 13:00:00|9118.8|9103.8|9144.6|9129.6|9145.3|9130.3|9087.6|9072.6|1552
1632405600000|2021-09-23 14:00:00|9144.1|9129.1|9138.7|9123.7|9144.9|9129.9|9109.6|9094.6|1107
1632409200000|2021-09-23 15:00:00|9139.4|9124.4|9137.8|9122.8|9142.6|9127.6|9117.6|9102.6|686
1632412800000|2021-09-23 16:00:00|9138.1|9123.1|9142.8|9127.8|9146.3|9131.3|9132.3|9117.3|1050
1632416400000|2021-09-23 17:00:00|9142.5|9127.5|9188.3|9173.3|9190.1|9175.1|9142.5|9127.5|2023
1632420000000|2021-09-23 18:00:00|9189|9174|9207.6|9192.6|9226.1|9211.1|9188.1|9173.1|2257
1632445200000|2021-09-24 01:00:00|9206.9|9191.9|9199.6|9184.6|9226.1|9211.1|9196.6|9181.6|466
1632448800000|2021-09-24 02:00:00|9200.4|9185.4|9199.7|9184.7|9207.9|9189.9|9183|9168|329
1632452400000|2021-09-24 03:00:00|9200.2|9185.2|9191.5|9176.5|9205.7|9190.7|9188.2|9173.2|29
1632456000000|2021-09-24 04:00:00|9191.7|9176.7|9196.4|9181.4|9199.9|9184.9|9185.7|9170.7|28
1632459600000|2021-09-24 05:00:00|9196.9|9181.9|9210.5|9195.5|9214.9|9199.9|9195.2|9180.2|73
1632463200000|2021-09-24 06:00:00|9210|9195|9231.4|9216.4|9232.9|9217.9|9210|9195|98
1632466800000|2021-09-24 07:00:00|9230.4|9215.4|9215.7|9200.7|9230.4|9215.4|9209.1|9194.1|108
1632470400000|2021-09-24 08:00:00|9216.2|9201.2|9217.2|9202.2|9229.9|9214.9|9212.2|9197.2|131
1632474000000|2021-09-24 09:00:00|9216.9|9201.9|9210.2|9195.2|9221.7|9206.7|9199.1|9184.1|162
1632477600000|2021-09-24 10:00:00|9209.9|9194.9|9200.9|9185.9|9209.9|9194.9|9194.9|9179.9|133
1632481200000|2021-09-24 11:00:00|9200.1|9185.1|9186.4|9171.4|9202.1|9187.1|9186.2|9171.2|91
1632484800000|2021-09-24 12:00:00|9185.9|9170.9|9240|9225|9261.2|9246.2|9172.4|9157.4|920
1632488400000|2021-09-24 13:00:00|9239.3|9224.3|9366.4|9351.4|9368.1|9353.1|9233.3|9218.3|2743
1632492000000|2021-09-24 14:00:00|9366.6|9351.6|9533|9518|9541.1|9526.1|9366.6|9351.6|9479
1632495600000|2021-09-24 15:00:00|9530.3|9515.3|9486.6|9471.6|9533.3|9518.3|9448.3|9433.3|3101
1632499200000|2021-09-24 16:00:00|9486.9|9471.9|9520.7|9505.7|9521.2|9506.2|9486.9|9471.9|2326
1632502800000|2021-09-24 17:00:00|9520.9|9505.9|9544.2|9529.2|9546.8|9531.8|9516.1|9501.1|2288
1632506400000|2021-09-24 18:00:00|9544.7|9529.7|9537.2|9522.2|9545.4|9530.4|9519.6|9494.6|2445
1632704400000|2021-09-27 01:00:00|9536.7|9521.7|9707.6|9692.6|9716.5|9701.5|9536.5|9521.5|2456
1632708000000|2021-09-27 02:00:00|9707.8|9692.8|9736.6|9699.1|9756.7|9741.7|9699.3|9682.5|949
1632711600000|2021-09-27 03:00:00|9736.8|9699.3|9790.1|9775.1|9791.6|9776.6|9703.8|9688.8|443
1632715200000|2021-09-27 04:00:00|9787.1|9772.1|9754.6|9739.6|9791.3|9776.3|9751.4|9736.4|245
1632718800000|2021-09-27 05:00:00|9755.1|9740.1|9780.8|9765.8|9801.9|9786.9|9752.6|9737.6|404
1632722400000|2021-09-27 06:00:00|9781.3|9766.3|9758.9|9743.9|9785.4|9770.4|9750.6|9735.6|661
1632726000000|2021-09-27 07:00:00|9758.4|9743.4|9712|9697|9764.1|9749.1|9702.7|9687.7|384
1632729600000|2021-09-27 08:00:00|9711.7|9696.7|9730.9|9715.9|9736.7|9721.7|9711.5|9696.5|314
1632733200000|2021-09-27 09:00:00|9731.1|9716.1|9730.3|9715.3|9758.4|9743.4|9719.1|9704.1|449
1632736800000|2021-09-27 10:00:00|9729.9|9714.9|9699.7|9684.7|9736.2|9721.2|9691.1|9676.1|305
1632740400000|2021-09-27 11:00:00|9699.5|9684.5|9705|9690|9734.5|9719.5|9688|9673|554
1632744000000|2021-09-27 12:00:00|9705.9|9690.9|9752.7|9737.7|9781.7|9766.7|9699.2|9684.2|2086
1632747600000|2021-09-27 13:00:00|9752.2|9737.2|9858.6|9843.6|9879.9|9864.9|9738.4|9723.4|4598
1632751200000|2021-09-27 14:00:00|9856.6|9841.6|9815|9800|9892.1|9877.1|9805.2|9790.2|3689
1632754800000|2021-09-27 15:00:00|9813.9|9798.9|9647|9632|9830.9|9815.9|9593.8|9578.8|3383
1632758400000|2021-09-27 16:00:00|9646.8|9631.8|9677.3|9662.3|9739.3|9724.3|9645|9630|2074
1632762000000|2021-09-27 17:00:00|9677|9662|9743.8|9728.8|9745.3|9730.3|9677|9662|2258
1632765600000|2021-09-27 18:00:00|9743|9728|9749.4|9734.4|9760.4|9745.4|9694|9679|2593
1632790800000|2021-09-28 01:00:00|9736|9721|9797.7|9782.7|9810.1|9795.1|9708.9|9693.9|521
1632794400000|2021-09-28 02:00:00|9798.5|9783.5|9815|9800|9815.7|9800.7|9798.5|9782.4|124
1632798000000|2021-09-28 03:00:00|9815.5|9800.5|9853.6|9828.6|9874.4|9859.4|9810.9|9793.3|637
1632801600000|2021-09-28 04:00:00|9853.8|9828.8|9808.5|9793.5|9856.1|9834.6|9806.5|9791.5|155
1632805200000|2021-09-28 05:00:00|9807.4|9792.4|9871.7|9856.7|9876|9860.6|9806.4|9789.7|262
1632808800000|2021-09-28 06:00:00|9871.4|9856.4|9821|9806|9877.4|9859.1|9812.3|9793.8|221
1632812400000|2021-09-28 07:00:00|9824.5|9799.5|9810.6|9785.6|9824.5|9804.2|9766.4|9742.8|182
1632816000000|2021-09-28 08:00:00|9806.1|9791.1|9821.2|9806.2|9821.4|9806.4|9769.3|9754.3|194
1632819600000|2021-09-28 09:00:00|9820.1|9805.1|9825.7|9810.7|9835.2|9820.2|9813|9798|248
1632823200000|2021-09-28 10:00:00|9822.2|9807.2|9774.1|9759.1|9823.7|9808.7|9772.7|9757.7|317
1632826800000|2021-09-28 11:00:00|9774.3|9759.3|9821.9|9806.9|9855.6|9840.6|9762.9|9747.9|357
1632830400000|2021-09-28 12:00:00|9819.3|9804.3|9834.6|9819.6|9860.4|9845.4|9819.3|9804.3|722
1632834000000|2021-09-28 13:00:00|9836.6|9821.6|10003|9988|10061.3|10046.3|9834.6|9819.6|5362
1632837600000|2021-09-28 14:00:00|10003.3|9988.3|9967.4|9952.4|10004.4|9989.4|9902|9887|3216
1632841200000|2021-09-28 15:00:00|9967.2|9952.2|9923.6|9908.6|9977.4|9962.4|9915.7|9900.7|2218
1632844800000|2021-09-28 16:00:00|9922.4|9907.4|9873.1|9858.1|9939.8|9924.8|9867.9|9852.9|1390
1632848400000|2021-09-28 17:00:00|9873.8|9858.8|9916.4|9901.4|9944.3|9929.3|9868.5|9853.5|1274
1632852000000|2021-09-28 18:00:00|9916.1|9901.1|9919.2|9904.2|9945.1|9930.1|9905.9|9890.9|2426
1632877200000|2021-09-29 01:00:00|9922|9897|9943.9|9928.9|9959.7|9944.7|9896.7|9881.7|275
1632880800000|2021-09-29 02:00:00|9943.6|9928.6|9942|9927|9953.7|9935.1|9941.6|9913.4|59
1632884400000|2021-09-29 03:00:00|9942.3|9927.3|9942.4|9927.4|9945.9|9930.9|9941.2|9926.2|12
1632888000000|2021-09-29 04:00:00|9941.8|9926.8|9944.1|9929.1|9944.1|9929.1|9934.5|9919.5|7
1632891600000|2021-09-29 05:00:00|9941.7|9926.7|9996.5|9981.5|10001.8|9985.7|9924|9903.1|528
1632895200000|2021-09-29 06:00:00|9997|9982|10065.8|10050.8|10071.9|10056.9|9997|9970.7|999
1632898800000|2021-09-29 07:00:00|10065.1|10050.1|10078.8|10063.8|10108.2|10093.2|10058.1|10043.1|500
1632902400000|2021-09-29 08:00:00|10079.9|10064.9|10113.2|10098.2|10113.8|10098.8|10057.4|10042.4|478
1632906000000|2021-09-29 09:00:00|10113.8|10098.8|10102.1|10087.1|10115.2|10100.2|10092.8|10077.8|333
1632909600000|2021-09-29 10:00:00|10102.6|10087.6|10201.2|10186.2|10201.6|10186.6|10099.3|10084.3|691
1632913200000|2021-09-29 11:00:00|10202.1|10187.1|10162.4|10147.4|10246.1|10231.1|10142.5|10127.5|1191
1632916800000|2021-09-29 12:00:00|10162.1|10147.1|10198.7|10183.7|10200.3|10185.3|10134.2|10119.2|972
1632920400000|2021-09-29 13:00:00|10199.8|10184.8|10157.5|10142.5|10331.8|10316.8|10058.3|10043.3|6952
1632924000000|2021-09-29 14:00:00|10157.1|10142.1|10118.3|10103.3|10245.1|10226.4|10064.3|10049.3|4025
1632927600000|2021-09-29 15:00:00|10119.1|10104.1|10127.6|10112.6|10141.3|10126.3|10064.3|10049.3|1626
1632931200000|2021-09-29 16:00:00|10127.8|10112.8|10096.6|10081.6|10135.3|10120.3|10073.7|10058.7|1376
1632934800000|2021-09-29 17:00:00|10096.1|10081.1|10093|10078|10117.4|10102.4|10069.8|10054.8|1554
1632938400000|2021-09-29 18:00:00|10092.7|10077.7|10128.2|10113.2|10152.8|10137.8|10092.7|10077.7|1839
1632963600000|2021-09-30 01:00:00|10134.3|10119.3|10228.9|10213.9|10254.4|10239.4|10134.3|10119.3|503
1632967200000|2021-09-30 02:00:00|10233.3|10218.3|10342|10327|10345.7|10330.7|10233.3|10207.2|651
1632970800000|2021-09-30 03:00:00|10342.3|10327.3|10323.7|10308.7|10371.7|10356.7|10319.1|10301.1|265
1632974400000|2021-09-30 04:00:00|10323.4|10308.4|10301.9|10286.9|10323.8|10308.8|10280.3|10265.3|94
1632978000000|2021-09-30 05:00:00|10302.9|10287.9|10347.4|10332.4|10347.4|10332.4|10302.9|10287.9|133
1632981600000|2021-09-30 06:00:00|10347.2|10332.2|10412.4|10397.4|10419.5|10404.5|10329.5|10314.5|851
1632985200000|2021-09-30 07:00:00|10413.4|10398.4|10386.9|10371.9|10415.4|10400.4|10360.7|10345.7|297
1632988800000|2021-09-30 08:00:00|10387.1|10372.1|10325.9|10310.9|10391.4|10376.4|10325.9|10310.9|243
1632992400000|2021-09-30 09:00:00|10325.4|10310.4|10352.5|10337.5|10358.2|10343.2|10304.7|10289.7|247
1632996000000|2021-09-30 10:00:00|10353.1|10338.1|10308.9|10293.9|10371.5|10356.5|10276.2|10258|375
1632999600000|2021-09-30 11:00:00|10308.3|10293.3|10255.1|10240.1|10320.1|10305.1|10222.6|10204.7|398
1633003200000|2021-09-30 12:00:00|10256.4|10241.4|10275.2|10260.2|10300.6|10285.6|10161.4|10142.3|1250
1633006800000|2021-09-30 13:00:00|10274.8|10259.8|10256.6|10241.6|10278.5|10263.5|10193.9|10178.9|2236
1633010400000|2021-09-30 14:00:00|10246.6|10231.6|10227.7|10212.7|10301.6|10286.6|10204.3|10189.3|2441
1633014000000|2021-09-30 15:00:00|10228|10213|10232.8|10217.8|10293.9|10278.9|10223.3|10208.3|1521
1633017600000|2021-09-30 16:00:00|10230.8|10215.8|10266.7|10251.7|10277.9|10262.9|10214|10199|1400
1633021200000|2021-09-30 17:00:00|10268.9|10253.9|10415.3|10400.3|10435.1|10420.1|10268.6|10253.6|2464
1633024800000|2021-09-30 18:00:00|10413|10398|10454.7|10439.7|10500.9|10485.9|10405.7|10390.7|3533
1633050000000|2021-10-01 01:00:00|10480.1|10465.1|10496.8|10481.8|10544.5|10529.5|10385.2|10360.5|889
1633053600000|2021-10-01 02:00:00|10496.6|10481.6|10468.2|10453.2|10497.6|10481.6|10419.8|10398.1|181
1633057200000|2021-10-01 03:00:00|10464.6|10449.6|10479.5|10454.5|10481.3|10464.2|10459.4|10444.4|61
1633060800000|2021-10-01 04:00:00|10479.3|10454.3|10468.2|10453.2|10479.3|10460.4|10466.1|10451.1|42
1633064400000|2021-10-01 05:00:00|10470.2|10455.2|10492.2|10467.2|10492.2|10472.3|10463.5|10448.5|183
1633068000000|2021-10-01 06:00:00|10487.7|10472.7|10421.7|10406.7|10509.9|10494.9|10389.1|10374.1|301
1633071600000|2021-10-01 07:00:00|10415|10400|10472.4|10457.4|10484.5|10463.9|10385.5|10370.5|368
1633075200000|2021-10-01 08:00:00|10472.6|10457.6|10374.3|10359.3|10482.3|10463.2|10369|10354|413
1633078800000|2021-10-01 09:00:00|10374|10359|10413|10398|10455.4|10440.4|10371.8|10356.8|350
1633082400000|2021-10-01 10:00:00|10412.5|10397.5|10390.7|10375.7|10413.5|10398.5|10377.8|10359.5|170
1633086000000|2021-10-01 11:00:00|10391.3|10376.3|10406|10391|10445.6|10429.1|10385.1|10370.1|633
1633089600000|2021-10-01 12:00:00|10403.2|10388.2|10525|10510|10583|10568|10390.7|10375.7|2405
1633093200000|2021-10-01 13:00:00|10523.2|10508.2|10484.1|10469.1|10561.4|10546.4|10481.1|10466.1|3510
1633096800000|2021-10-01 14:00:00|10484.8|10469.8|10408.5|10393.5|10496.4|10481.4|10377.1|10362.1|3270
1633100400000|2021-10-01 15:00:00|10406.5|10391.5|10426.6|10411.6|10475.5|10460.5|10392.5|10374.7|1592
1633104000000|2021-10-01 16:00:00|10425.9|10410.9|10404.3|10389.3|10460.1|10445.1|10398.4|10383.4|1517
1633107600000|2021-10-01 17:00:00|10403.7|10388.7|10335.5|10320.5|10413.4|10398.4|10332.8|10317.8|1920
1633111200000|2021-10-01 18:00:00|10336|10321|10275.4|10260.4|10343.7|10328.7|10266.3|10251.3|2664
1633309200000|2021-10-04 01:00:00|10274.9|10259.9|10243.4|10218.4|10378.8|10349.5|10185.5|10165.6|703
1633312800000|2021-10-04 02:00:00|10242.9|10217.9|10258.8|10233.8|10274.8|10250.4|10236.9|10217.9|299
1633316400000|2021-10-04 03:00:00|10260.9|10235.9|10256.9|10241.9|10265.2|10246.5|10231.4|10215.3|148
1633320000000|2021-10-04 04:00:00|10257.4|10242.4|10317.6|10292.6|10325.4|10300.1|10251.5|10236.5|46
1633323600000|2021-10-04 05:00:00|10315.1|10300.1|10322.9|10307.9|10350.6|10335.6|10313.9|10279|77
1633327200000|2021-10-04 06:00:00|10323.4|10308.4|10279.2|10264.2|10326.4|10310.5|10268.1|10252.9|95
1633330800000|2021-10-04 07:00:00|10278.6|10263.6|10235.4|10220.4|10280.5|10263.6|10220|10202.6|211
1633334400000|2021-10-04 08:00:00|10234.9|10219.9|10301.4|10286.4|10304.4|10289.4|10234.9|10219.9|88
1633338000000|2021-10-04 09:00:00|10300.9|10285.9|10283.8|10268.8|10313.9|10298.9|10282.8|10267.8|71
1633341600000|2021-10-04 10:00:00|10282.3|10267.3|10292.1|10277.1|10316|10292.3|10278.6|10263.6|40
1633345200000|2021-10-04 11:00:00|10292.5|10277.5|10337.8|10322.8|10344.1|10329.1|10238.7|10220.8|515
1633348800000|2021-10-04 12:00:00|10339.5|10324.5|10459.9|10444.9|10477.7|10462.7|10339.5|10324.5|1312
1633352400000|2021-10-04 13:00:00|10458.8|10443.8|10465.6|10450.6|10473.4|10458.4|10383.2|10368.2|1542
1633356000000|2021-10-04 14:00:00|10465.4|10450.4|10371.2|10356.2|10499.2|10484.2|10301.8|10286.8|2561
1633359600000|2021-10-04 15:00:00|10372.7|10357.7|10401.3|10386.3|10411.5|10396.5|10348.7|10333.7|1372
1633363200000|2021-10-04 16:00:00|10400.7|10385.7|10413.8|10398.8|10417.8|10402.8|10368.6|10353.6|773
1633366800000|2021-10-04 17:00:00|10414|10399|10374.3|10359.3|10424|10409|10355.7|10340.7|1040
1633370400000|2021-10-04 18:00:00|10373.9|10358.9|10354.8|10339.8|10408.1|10393.1|10353.3|10338.3|1500
1633395600000|2021-10-05 01:00:00|10367.3|10352.3|10394.6|10379.6|10396.5|10381.5|10367.3|10348|124
1633399200000|2021-10-05 02:00:00|10394.1|10379.1|10471.3|10456.3|10471.5|10456.5|10393.8|10378.8|232
1633402800000|2021-10-05 03:00:00|10472.6|10457.6|10452|10437|10477.5|10462|10451.7|10435.5|302
1633406400000|2021-10-05 04:00:00|10453.7|10438.7|10453.9|10438.9|10463.6|10441.9|10452.3|10426.1|14
1633410000000|2021-10-05 05:00:00|10452.3|10437.3|10443|10418|10452.8|10437.8|10431|10411.4|19
1633413600000|2021-10-05 06:00:00|10443.2|10418.2|10439.8|10424.8|10447.8|10432.8|10407.7|10392.7|62
1633417200000|2021-10-05 07:00:00|10439.6|10424.6|10460.9|10445.9|10475.7|10460.7|10434.2|10419.2|111
1633420800000|2021-10-05 08:00:00|10461.5|10446.5|10452.8|10437.8|10468|10453|10445|10430|45
1633424400000|2021-10-05 09:00:00|10452.3|10437.3|10488.7|10473.7|10489.5|10474.5|10441|10422.4|167
1633428000000|2021-10-05 10:00:00|10488.4|10473.4|10496.1|10481.1|10537.9|10522.9|10488.4|10473.4|541
1633431600000|2021-10-05 11:00:00|10496.3|10481.3|10514.6|10499.6|10545.4|10530.4|10496.1|10481.1|377
1633435200000|2021-10-05 12:00:00|10513.4|10498.4|10581.5|10566.5|10611.1|10596.1|10487|10472|1124
1633438800000|2021-10-05 13:00:00|10581|10566|10664.3|10649.3|10680.1|10665.1|10554.2|10539.2|2597
1633442400000|2021-10-05 14:00:00|10669.3|10654.3|10715.1|10700.1|10715.7|10700.7|10641.8|10626.8|2797
1633446000000|2021-10-05 15:00:00|10715.3|10700.3|10725.5|10710.5|10728.9|10713.9|10702.7|10687.7|1930
1633482000000|2021-10-06 01:00:00|10903.3|10888.3|11072.2|11057.2|11170.7|11155.7|10895.9|10862.8|2240
1633485600000|2021-10-06 02:00:00|11072.6|11057.6|11089|11074|11099.7|11084.7|11063.5|11048.5|525
1633489200000|2021-10-06 03:00:00|11090.5|11075.5|11182.9|11167.9|11185.5|11170.5|11083.7|11066.2|367
1633492800000|2021-10-06 04:00:00|11177.3|11162.3|11166.8|11141.8|11181.1|11165.6|11142.4|11127.4|124
1633496400000|2021-10-06 05:00:00|11160.8|11145.8|11202.7|11187.7|11224.3|11209.3|11160.8|11141|360
1633500000000|2021-10-06 06:00:00|11203.1|11188.1|11210.3|11195.3|11221.5|11206.5|11201.5|11186.5|235
1633503600000|2021-10-06 07:00:00|11210.1|11195.1|11182.1|11167.1|11210.1|11195.1|11165.2|11150.2|798
1633507200000|2021-10-06 08:00:00|11182.4|11167.4|11184.1|11169.1|11185.3|11170.3|11134.9|11119.9|722
1633510800000|2021-10-06 09:00:00|11178.2|11163.2|11190.9|11175.9|11200.1|11185.1|11169.4|11154.4|222
1633514400000|2021-10-06 10:00:00|11190.1|11175.1|11192|11177|11194.4|11179.4|11174.6|11159.6|578
1633518000000|2021-10-06 11:00:00|11191.2|11176.2|11192|11177|11196.6|11181.6|11178.4|11163.4|1548
1633525200000|2021-10-06 13:00:00|11216.4|11201.4|11051.6|11036.6|11238.4|11223.4|11046.4|11031.4|5740
1633528800000|2021-10-06 14:00:00|11051.3|11036.3|10896.7|10881.7|11118.9|11103.9|10893.3|10878.3|4639
1633532400000|2021-10-06 15:00:00|10895.5|10880.5|10999.8|10984.8|11002.8|10987.8|10775.3|10760.3|4468
1633536000000|2021-10-06 16:00:00|11001.3|10986.3|10923.8|10908.8|11021.9|11006.9|10914.4|10899.4|1719
1633539600000|2021-10-06 17:00:00|10924.1|10909.1|10972.9|10957.9|10975.8|10960.8|10852.4|10837.4|1807
1633543200000|2021-10-06 18:00:00|10971.7|10956.7|10957.8|10942.8|10977.3|10962.3|10911.7|10896.7|1970
1633568400000|2021-10-07 01:00:00|10943.6|10928.6|11062.8|11047.8|11093.4|11078.4|10943.6|10921.2|611
1633572000000|2021-10-07 02:00:00|11062.6|11047.6|11073.5|11058.5|11077.5|11059.1|11046.5|11030.5|117
1633575600000|2021-10-07 03:00:00|11076.8|11061.8|11157.4|11132.4|11162.7|11147.7|11076.8|11061.8|325
1633579200000|2021-10-07 04:00:00|11149.4|11134.4|11150.4|11135.4|11159.9|11144.9|11143.4|11121.6|62
1633582800000|2021-10-07 05:00:00|11150.6|11135.6|11067|11042|11158.2|11141.1|11045.5|11028.7|142
1633586400000|2021-10-07 06:00:00|11066.5|11041.5|11133.7|11096.2|11157.7|11130.1|11060.2|11041|183
1633590000000|2021-10-07 07:00:00|11133.2|11095.7|11088.5|11073.5|11135.7|11116.4|11068.2|11053.2|151
1633593600000|2021-10-07 08:00:00|11087.5|11062.5|11149.5|11134.5|11153.8|11138.8|11080|11054.3|159
1633597200000|2021-10-07 09:00:00|11151.5|11136.5|11166.9|11151.9|11183.6|11168.6|11141.4|11126.4|429
1633600800000|2021-10-07 10:00:00|11164.2|11149.2|11045.5|11030.5|11167.6|11151.1|11045.5|11029.2|611
1633604400000|2021-10-07 11:00:00|11046.1|11031.1|10984.9|10969.9|11079.2|11059.3|10947.6|10932.6|880
1633608000000|2021-10-07 12:00:00|10985.2|10970.2|10899.1|10884.1|10990.1|10975.1|10822.8|10807.3|2841
1633611600000|2021-10-07 13:00:00|10898.2|10883.2|10905.1|10890.1|10918.9|10903.9|10703.7|10688.7|3611
1633615200000|2021-10-07 14:00:00|10904.8|10889.8|10847.6|10832.6|10904.8|10889.8|10778.1|10763.1|2067
1633618800000|2021-10-07 15:00:00|10849.6|10834.6|10839.2|10824.2|10864.3|10849.3|10747.9|10732.9|1643
1633622400000|2021-10-07 16:00:00|10838.9|10823.9|10882.2|10867.2|10892.5|10877.5|10838.4|10823.4|1405
1633626000000|2021-10-07 17:00:00|10881.9|10866.9|11024|11009|11031.2|11016.2|10881.9|10866.9|2285
1633629600000|2021-10-07 18:00:00|11022.8|11007.8|11006.1|10991.1|11036.4|11021.4|10975|10956.5|1967
1633654800000|2021-10-08 01:00:00|10995.4|10980.4|11239.5|11202|11290.7|11273.1|10995.4|10980.4|1462
1633658400000|2021-10-08 02:00:00|11245|11207.5|11256|11218.5|11280|11255.8|11168.7|11143.1|381
1633662000000|2021-10-08 03:00:00|11256.3|11218.8|11222|11207|11257|11234.9|11192.4|11168.2|74
1633665600000|2021-10-08 04:00:00|11222.3|11207.3|11181.8|11166.8|11227.2|11207.7|11152.2|11128.1|177
1633669200000|2021-10-08 05:00:00|11183.8|11168.8|11202.9|11187.9|11204.8|11189.8|11170.3|11150.2|88
1633672800000|2021-10-08 06:00:00|11201.7|11186.7|11276.4|11261.4|11290.2|11269.9|11184.3|11169.3|433
1633676400000|2021-10-08 07:00:00|11276.6|11261.6|11333.6|11318.6|11333.6|11318.6|11251.8|11235.3|390
1633680000000|2021-10-08 08:00:00|11333.8|11318.8|11347.6|11332.6|11431|11410.8|11316.1|11291.7|932
1633683600000|2021-10-08 09:00:00|11347.4|11332.4|11438.5|11423.5|11438.5|11423.5|11332.7|11317.7|441
1633687200000|2021-10-08 10:00:00|11438.8|11423.8|11352.3|11337.3|11442|11427|11348.4|11333.4|504
1633690800000|2021-10-08 11:00:00|11352.7|11337.7|11334.5|11319.5|11372.5|11357.5|11303.4|11288.4|303
1633694400000|2021-10-08 12:00:00|11334|11319|11418.5|11403.5|11420.7|11405.7|11303.1|11288.1|1339
1633698000000|2021-10-08 13:00:00|11419.1|11404.1|11121.6|11106.6|11452.5|11437.5|11091.7|11076.7|6549
1633701600000|2021-10-08 14:00:00|11123.6|11108.6|11073.6|11058.6|11142.1|11127.1|10927.6|10904.1|3772
1633705200000|2021-10-08 15:00:00|11074.6|11059.6|11062.3|11047.3|11096.6|11081.6|11020|11005|1391
1633708800000|2021-10-08 16:00:00|11062.6|11047.6|10985|10970|11067.8|11052.8|10976.1|10961.1|1388
1633712400000|2021-10-08 17:00:00|10988.6|10973.6|10901.2|10886.2|11000.1|10985.1|10898.9|10883.9|1745
1633716000000|2021-10-08 18:00:00|10901.5|10886.5|10896.7|10881.7|10916.4|10901.4|10881.3|10866.3|2322
1633914000000|2021-10-11 01:00:00|10838.9|10813.9|10726.8|10711.8|10843.9|10820.9|10649.8|10633.5|2465
1633917600000|2021-10-11 02:00:00|10725.8|10710.8|10748.4|10733.4|10754.4|10739.4|10674.5|10653|225
1633921200000|2021-10-11 03:00:00|10755.8|10718.3|10747.2|10732.2|10764.1|10749.1|10718.2|10698.8|152
1633924800000|2021-10-11 04:00:00|10752.6|10727.6|10766.8|10751.8|10785.9|10757.6|10749|10727.6|140
1633928400000|2021-10-11 05:00:00|10766.2|10751.2|10923.6|10908.6|10925.9|10908.6|10759.1|10738.3|412
1633932000000|2021-10-11 06:00:00|10928.6|10913.6|10939.7|10914.7|10947.7|10922.7|10865.5|10834.8|397
1633935600000|2021-10-11 07:00:00|10939.5|10914.5|10800.8|10785.8|10944.3|10929.3|10800.5|10783.8|352
1633939200000|2021-10-11 08:00:00|10800.5|10785.5|10843|10828|10845|10828.5|10740.5|10725.5|465
1633942800000|2021-10-11 09:00:00|10846.5|10821.5|10756|10741|10848.1|10833.1|10743.3|10728.3|225
1633946400000|2021-10-11 10:00:00|10755.7|10740.7|10750.4|10735.4|10784.4|10766.6|10743.9|10728.9|179
1633950000000|2021-10-11 11:00:00|10750.9|10735.9|10799.7|10784.7|10825.1|10803.5|10750.4|10735.4|319
1633953600000|2021-10-11 12:00:00|10800|10785|10693|10678|10800|10785|10663.6|10648.6|1122
1633957200000|2021-10-11 13:00:00|10693.3|10678.3|10794.1|10769.1|10839|10822|10693.3|10676.1|2595
1633960800000|2021-10-11 14:00:00|10794.7|10769.7|10865.6|10850.6|10874.1|10859.1|10780.3|10765.3|1606
1633964400000|2021-10-11 15:00:00|10866.1|10851.1|10861.2|10846.2|10898.6|10883.6|10797.7|10782.7|1270
1633968000000|2021-10-11 16:00:00|10859.5|10844.5|10836|10821|10859.5|10844.5|10806.7|10791.7|940
1633971600000|2021-10-11 17:00:00|10835.7|10820.7|10818|10803|10851|10836|10815.6|10800.6|1242
1633975200000|2021-10-11 18:00:00|10818.7|10803.7|10821.4|10806.4|10834.7|10819.7|10787.6|10772.6|1581
1634000400000|2021-10-12 01:00:00|10789.1|10751.6|10703.4|10688.4|10893|10874.8|10659.9|10634.9|817
1634004000000|2021-10-12 02:00:00|10704.9|10689.9|10744.3|10706.8|10802.1|10768.8|10686.8|10656.8|416
1634007600000|2021-10-12 03:00:00|10744.1|10706.6|10823.2|10785.7|10853.4|10826.9|10744.1|10706.6|172
1634011200000|2021-10-12 04:00:00|10823.1|10785.6|10815.9|10778.4|10831.7|10811.4|10813.2|10777.9|3
1634014800000|2021-10-12 05:00:00|10815.7|10778.2|10907|10882|10907|10890.4|10791.6|10771.9|179
1634018400000|2021-10-12 06:00:00|10906.9|10881.9|11078.3|11063.3|11079.9|11064.9|10855.4|10834.3|1069
1634022000000|2021-10-12 07:00:00|11077.4|11062.4|11056.7|11041.7|11077.4|11062.4|10989.4|10954.4|464
1634025600000|2021-10-12 08:00:00|11061.8|11046.8|11060|11045|11075.5|11054.6|11030.7|11004.1|159
1634029200000|2021-10-12 09:00:00|11059.1|11044.1|11027.8|11012.8|11092.2|11077.2|11017.5|11002.5|261
1634032800000|2021-10-12 10:00:00|11027.5|11012.5|11018.6|11003.6|11071.4|11047.7|10995.2|10974.3|91
1634036400000|2021-10-12 11:00:00|11017.3|11002.3|11029.8|10992.3|11040.6|11022.6|11002.1|10985.8|236
1634040000000|2021-10-12 12:00:00|11030.1|10992.6|10937.7|10922.7|11030.1|11005.1|10893.8|10873.2|817
1634043600000|2021-10-12 13:00:00|10936.2|10921.2|10844.6|10829.6|10994.7|10975.4|10784.6|10769.6|1745
1634047200000|2021-10-12 14:00:00|10843.7|10828.7|10752.6|10737.6|10843.7|10828.7|10715.7|10700.7|2390
1634050800000|2021-10-12 15:00:00|10752.1|10737.1|10679.9|10664.9|10752.1|10737.1|10663.2|10648.2|1684
1634054400000|2021-10-12 16:00:00|10680.4|10665.4|10681.7|10666.7|10915.8|10883.5|10623.5|10608.2|2291
1634058000000|2021-10-12 17:00:00|10682.6|10667.6|10581.6|10566.6|10686.6|10671.6|10542|10527|1750
1634061600000|2021-10-12 18:00:00|10582.6|10567.6|10501.6|10486.6|10583.3|10568.3|10484.2|10469.2|2375
1634086800000|2021-10-13 01:00:00|10501.4|10486.4|10393|10378|10501.4|10486.4|10392|10377|1158
1634090400000|2021-10-13 02:00:00|10392|10377|10419.6|10404.6|10455.6|10424.3|10221.6|10206.3|1790
1634094000000|2021-10-13 03:00:00|10419.3|10404.3|10398.4|10360.9|10467.9|10449.7|10348.8|10333.4|251
1634097600000|2021-10-13 04:00:00|10383.6|10358.6|10419|10394|10422.2|10402.7|10381.1|10356.1|54
1634101200000|2021-10-13 05:00:00|10412.3|10397.3|10460.6|10445.6|10471|10456|10411.7|10394|168
1634104800000|2021-10-13 06:00:00|10460.9|10445.9|10410.4|10372.9|10503.3|10488.3|10393.7|10372.9|289
1634108400000|2021-10-13 07:00:00|10411.7|10374.2|10387.1|10349.6|10426.1|10406.2|10356.3|10318.8|218
1634112000000|2021-10-13 08:00:00|10387.8|10350.3|10406.7|10391.7|10440.8|10425.8|10359.6|10325.7|179
1634115600000|2021-10-13 09:00:00|10406.5|10391.5|10362.8|10337.8|10412.2|10397.2|10341|10321.7|417
1634119200000|2021-10-13 10:00:00|10362.9|10337.9|10337.2|10322.2|10368.9|10353.9|10311|10296|378
1634122800000|2021-10-13 11:00:00|10336.8|10321.8|10336.8|10321.8|10352.8|10337.8|10318.1|10303.1|475
1634126400000|2021-10-13 12:00:00|10336.5|10321.5|10382.3|10367.3|10413|10398|10267.6|10252.6|1733
1634130000000|2021-10-13 13:00:00|10384.8|10369.8|10378.9|10363.9|10440.2|10425.2|10317.4|10302.4|2230
1634133600000|2021-10-13 14:00:00|10379.3|10364.3|10333.7|10318.7|10405.4|10390.4|10306.2|10291.2|2571
1634137200000|2021-10-13 15:00:00|10333.6|10318.6|10357.3|10342.3|10360.8|10345.8|10245.9|10230.9|1893
1634140800000|2021-10-13 16:00:00|10357.5|10342.5|10334|10319|10376.9|10361.9|10323|10308|1299
1634144400000|2021-10-13 17:00:00|10333.6|10318.6|10285|10270|10337.8|10322.8|10285|10270|1114
1634148000000|2021-10-13 18:00:00|10288|10273|10268.8|10253.8|10304.7|10289.7|10230.3|10215.3|2013
1634173200000|2021-10-14 01:00:00|10266.3|10251.3|10343.1|10318.1|10343.5|10324.2|10266.3|10251.3|349
1634176800000|2021-10-14 02:00:00|10337.4|10322.4|10442.2|10427.2|10444.4|10427.2|10331|10309.5|191
1634180400000|2021-10-14 03:00:00|10442.4|10427.4|10451.9|10436.9|10479.7|10464.7|10416.5|10400.9|263
1634184000000|2021-10-14 04:00:00|10456.9|10441.9|10491.5|10476.5|10503.5|10487.4|10446.6|10429.1|151
1634187600000|2021-10-14 05:00:00|10492.2|10477.2|10530.2|10492.7|10562.9|10547.9|10487|10462.3|400
1634191200000|2021-10-14 06:00:00|10525.9|10500.9|10494.8|10479.8|10565.9|10541.8|10484.7|10468.5|345
1634194800000|2021-10-14 07:00:00|10495.1|10480.1|10445.7|10430.7|10505.1|10490|10428.7|10413.7|245
1634198400000|2021-10-14 08:00:00|10445.9|10430.9|10391.1|10376.1|10464.6|10449.6|10379.5|10364.5|375
1634202000000|2021-10-14 09:00:00|10390.4|10375.4|10402.7|10387.7|10440.6|10425.6|10384.4|10369.4|194
1634205600000|2021-10-14 10:00:00|10404.4|10389.4|10457.6|10442.6|10457.6|10442.6|10404.4|10389.4|153
1634209200000|2021-10-14 11:00:00|10458.3|10443.3|10421.9|10406.9|10491|10476|10418.3|10402.2|194
1634212800000|2021-10-14 12:00:00|10421.6|10406.6|10415.4|10400.4|10438.9|10423.9|10375.3|10360.3|509
1634216400000|2021-10-14 13:00:00|10416.7|10401.7|10454.2|10439.2|10517|10502|10416.7|10396.7|2619
1634220000000|2021-10-14 14:00:00|10457.8|10442.8|10446.9|10431.9|10518.2|10503.2|10423.4|10408.4|2586
1634223600000|2021-10-14 15:00:00|10446.2|10431.2|10532|10517|10533.1|10518.1|10433.1|10418.1|1026
1634227200000|2021-10-14 16:00:00|10532.1|10517.1|10617.5|10602.5|10655.2|10640.2|10527.2|10512.2|2768
1634230800000|2021-10-14 17:00:00|10617.2|10602.2|10621.1|10606.1|10640.2|10623|10593.5|10578.5|976
1634234400000|2021-10-14 18:00:00|10622.4|10607.4|10585.8|10570.8|10626.3|10611.3|10546.6|10531.6|1269
1634259600000|2021-10-15 01:00:00|10627.5|10590|10615|10600|10738.6|10716.6|10596.9|10563.4|677
1634263200000|2021-10-15 02:00:00|10615.4|10600.4|10718.7|10681.2|10719.2|10689.8|10613|10598|261
1634266800000|2021-10-15 03:00:00|10709.7|10694.7|10816.9|10801.9|10831.7|10810.1|10697|10672.2|386
1634270400000|2021-10-15 04:00:00|10816.4|10801.4|10895.8|10880.8|10904.5|10889.5|10808.7|10793.7|323
1634274000000|2021-10-15 05:00:00|10894.8|10879.8|10958.8|10943.8|10961|10946|10867.9|10852.4|552
1634277600000|2021-10-15 06:00:00|10966.7|10951.7|10969.5|10954.5|10971.5|10955.7|10956.8|10941.8|824
1634302800000|2021-10-15 13:00:00|10949|10911.5|10872|10857|10953.4|10936.5|10807.9|10792.9|6680
1634306400000|2021-10-15 14:00:00|10871.8|10856.8|10555.4|10540.4|10879.8|10856.8|10517.8|10502.8|5083
1634310000000|2021-10-15 15:00:00|10554.4|10539.4|10544.3|10529.3|10597.9|10582.9|10522.9|10507.9|1125
1634313600000|2021-10-15 16:00:00|10543.7|10528.7|10550.9|10535.9|10563.8|10548.8|10529.3|10514.3|695
1634317200000|2021-10-15 17:00:00|10551.3|10536.3|10560.8|10545.8|10597.8|10582.8|10546.8|10531.8|618
1634320800000|2021-10-15 18:00:00|10559.8|10544.8|10552.1|10537.1|10651.2|10636.2|10551.8|10536.8|1872
1634518800000|2021-10-18 01:00:00|10580.8|10565.8|10692.9|10677.9|10790.4|10767.9|10580.8|10563.2|590
1634522400000|2021-10-18 02:00:00|10692.7|10677.7|10746.7|10709.2|10811.7|10774.2|10691.7|10666.8|313
1634526000000|2021-10-18 03:00:00|10738.6|10713.6|10765.9|10750.9|10768.2|10753.2|10726.4|10705.7|234
1634529600000|2021-10-18 04:00:00|10765|10750|10759.9|10744.9|10767.8|10752.8|10759.6|10744.6|39
1634533200000|2021-10-18 05:00:00|10759.4|10744.4|10728.1|10713.1|10763|10748|10725.1|10708.3|172
1634536800000|2021-10-18 06:00:00|10734.9|10719.9|10722.4|10697.4|10750.7|10719.9|10686|10665.7|124
1634540400000|2021-10-18 07:00:00|10722.2|10697.2|10732.8|10695.3|10743.6|10728.6|10685.5|10670.5|97
1634544000000|2021-10-18 08:00:00|10736.3|10698.8|10736.3|10721.3|10739.1|10721.8|10700.5|10676.1|72
1634547600000|2021-10-18 09:00:00|10728.5|10713.5|10727.7|10702.7|10733.3|10718.3|10713.9|10694.2|94
1634551200000|2021-10-18 10:00:00|10720.1|10705.1|10703|10665.5|10729.4|10708.9|10700.8|10663.3|103
1634554800000|2021-10-18 11:00:00|10702.8|10665.3|10694|10669|10710.4|10686.1|10662|10645.3|115
1634558400000|2021-10-18 12:00:00|10688|10673|10639.6|10624.6|10690.6|10675.6|10625.1|10610.1|591
1634562000000|2021-10-18 13:00:00|10639.3|10624.3|10565.7|10550.7|10705|10690|10550.8|10535.8|1583
1634565600000|2021-10-18 14:00:00|10566.1|10551.1|10442.6|10427.6|10581|10566|10425.8|10410.8|2894
1634569200000|2021-10-18 15:00:00|10440.9|10425.9|10518.5|10503.5|10529.4|10514.4|10424.6|10409.6|1441
1634572800000|2021-10-18 16:00:00|10521.2|10506.2|10572.6|10557.6|10588.9|10573.9|10501.3|10486.3|1243
1634576400000|2021-10-18 17:00:00|10572.8|10557.8|10583.8|10568.8|10604.8|10589.8|10551.5|10536.5|580
1634580000000|2021-10-18 18:00:00|10582|10567|10569.7|10554.7|10593.2|10578.2|10564|10549|743
1634605200000|2021-10-19 01:00:00|10597.3|10572.3|10603.1|10588.1|10613.3|10598.3|10533.1|10518.1|198
1634608800000|2021-10-19 02:00:00|10602.6|10587.6|10559.1|10544.1|10602.8|10587.8|10558.6|10542.2|38
1634612400000|2021-10-19 03:00:00|10556.7|10541.7|10563|10538|10586|10571|10556.7|10538|132
1634616000000|2021-10-19 04:00:00|10565|10540|10541.4|10516.4|10570.2|10551.3|10535.1|10516.3|41
1634619600000|2021-10-19 05:00:00|10541.6|10516.6|10575.6|10560.6|10585.6|10568.1|10538.4|10516.6|49
1634623200000|2021-10-19 06:00:00|10577.4|10562.4|10585.8|10570.8|10630.9|10615.9|10571.7|10555.3|250
1634626800000|2021-10-19 07:00:00|10585.5|10570.5|10597.8|10582.8|10651.9|10631.2|10562|10529.9|420
1634630400000|2021-10-19 08:00:00|10597.3|10582.3|10613.1|10598.1|10624.1|10609.1|10597.3|10582.3|96
1634634000000|2021-10-19 09:00:00|10615.1|10600.1|10602.5|10587.5|10618.9|10603.9|10590.6|10574.9|65
1634637600000|2021-10-19 10:00:00|10601.5|10586.5|10588.1|10573.1|10601.5|10586.5|10540|10518.1|91
1634641200000|2021-10-19 11:00:00|10588.5|10573.5|10561.1|10546.1|10596.2|10581.2|10549.1|10534.1|158
1634644800000|2021-10-19 12:00:00|10554.1|10539.1|10505.9|10490.9|10559.1|10544.1|10497.1|10482.1|973
1634648400000|2021-10-19 13:00:00|10499.6|10484.6|10477|10462|10517.2|10502.2|10405.5|10390.5|2751
1634652000000|2021-10-19 14:00:00|10476.7|10461.7|10530.4|10515.4|10586.3|10571.3|10436.7|10421.7|1502
1634655600000|2021-10-19 15:00:00|10530.7|10515.7|10646.5|10631.5|10693.3|10678.3|10523.5|10508.5|1153
1634659200000|2021-10-19 16:00:00|10646.8|10631.8|10669.8|10654.8|10682.4|10667.4|10634.3|10619.3|794
1634662800000|2021-10-19 17:00:00|10670.2|10655.2|10679.7|10664.7|10701.3|10686.3|10663.7|10648.7|831
1634666400000|2021-10-19 18:00:00|10679.9|10664.9|10629.2|10614.2|10680.4|10665.4|10628.1|10613.1|747
1634691600000|2021-10-20 01:00:00|10601.7|10564.2|10536.2|10521.2|10603.2|10580.3|10523.5|10508.5|428
1634695200000|2021-10-20 02:00:00|10536.3|10521.3|10594.6|10569.6|10606.8|10591.8|10536.3|10521.3|155
1634698800000|2021-10-20 03:00:00|10590.6|10575.6|10633.8|10618.8|10657|10642|10588.3|10567.3|86
1634702400000|2021-10-20 04:00:00|10632.1|10617.1|10612.4|10597.4|10632.9|10617.9|10610.4|10595.4|13
1634706000000|2021-10-20 05:00:00|10618.4|10603.4|10642.3|10627.3|10656.9|10641.9|10602.4|10587.4|104
1634709600000|2021-10-20 06:00:00|10648.8|10623.8|10598.5|10583.5|10648.8|10629.8|10588.7|10573.7|149
1634713200000|2021-10-20 07:00:00|10599.9|10584.9|10608.7|10593.7|10619.6|10604.6|10594|10573|65
1634716800000|2021-10-20 08:00:00|10608.2|10593.2|10561.8|10546.8|10640.4|10625.4|10561.8|10546.8|162
1634720400000|2021-10-20 09:00:00|10560.1|10545.1|10566.9|10551.9|10572.8|10557.8|10550.6|10535.6|101
1634724000000|2021-10-20 10:00:00|10566.2|10551.2|10589.2|10574.2|10603.7|10588.7|10565.1|10550.1|33
1634727600000|2021-10-20 11:00:00|10597.7|10582.7|10572|10557|10603.1|10588.1|10571.9|10556.9|125
1634731200000|2021-10-20 12:00:00|10571.5|10556.5|10667.2|10652.2|10673.3|10658.3|10559.2|10544.2|521
1634734800000|2021-10-20 13:00:00|10666.8|10651.8|10643.5|10628.5|10673.2|10658.2|10622.6|10607.6|725
1634738400000|2021-10-20 14:00:00|10644|10629|10667.8|10652.8|10669.5|10654.5|10607.9|10592.9|1470
1634742000000|2021-10-20 15:00:00|10666.5|10651.5|10853.8|10838.8|10859|10844|10660.2|10645.2|2297
1634745600000|2021-10-20 16:00:00|10856|10841|10809.5|10794.5|10941.4|10926.4|10780.2|10765.2|1737
1634749200000|2021-10-20 17:00:00|10813|10798|10914.5|10899.5|10922.5|10907.5|10802.8|10787.8|899
1634752800000|2021-10-20 18:00:00|10914.8|10899.8|10876.3|10861.3|10957.7|10942.7|10875|10860|1449
1634778000000|2021-10-21 01:00:00|10908.3|10893.3|10990.2|10975.2|10995.8|10980.8|10893.7|10877.4|521
1634781600000|2021-10-21 02:00:00|10990.3|10975.3|10837.6|10800.1|10991.5|10976.5|10836.5|10799|284
1634785200000|2021-10-21 03:00:00|10837.7|10800.2|10856.9|10841.9|10858.4|10843.4|10729.9|10710.4|453
1634788800000|2021-10-21 04:00:00|10857|10842|10800.9|10785.9|10857.4|10842.4|10781.1|10766.1|62
1634792400000|2021-10-21 05:00:00|10800.4|10785.4|10779.3|10754.3|10805.6|10789.4|10763|10748|125
1634796000000|2021-10-21 06:00:00|10790.8|10775.8|10712.7|10697.7|10832.1|10817.1|10708.1|10693.1|284
1634799600000|2021-10-21 07:00:00|10713|10698|10798.4|10783.4|10814.8|10798.1|10707.4|10692.4|266
1634803200000|2021-10-21 08:00:00|10798.9|10783.9|10755.1|10740.1|10798.9|10783.9|10748.1|10733.1|150
1634806800000|2021-10-21 09:00:00|10755.4|10740.4|10833.1|10818.1|10846.9|10827.2|10746.3|10731.3|281
1634810400000|2021-10-21 10:00:00|10832.9|10817.9|10870.5|10833|10887.4|10866.8|10806.3|10780|192
1634814000000|2021-10-21 11:00:00|10870.1|10832.6|10828.8|10791.3|10870.1|10840.1|10818.5|10781.3|237
1634817600000|2021-10-21 12:00:00|10818.4|10780.9|10782.3|10767.3|10851.4|10836.4|10760.1|10739.8|1080
1634821200000|2021-10-21 13:00:00|10782.5|10767.5|10713|10698|10801|10782.5|10653.1|10638.1|2455
1634824800000|2021-10-21 14:00:00|10710|10695|10648.4|10633.4|10749.5|10734.5|10613.3|10598.3|2107
1634828400000|2021-10-21 15:00:00|10639|10624|10562.3|10547.3|10659.3|10644.3|10550.2|10535.2|1685
1634832000000|2021-10-21 16:00:00|10562.8|10547.8|10520.2|10505.2|10590.6|10575.6|10493.5|10478.5|1447
1634835600000|2021-10-21 17:00:00|10519.9|10504.9|10475.5|10460.5|10523.2|10508.2|10475.5|10460.5|1217
1634839200000|2021-10-21 18:00:00|10475.4|10460.4|10521.7|10484.2|10523|10503.7|10464.9|10449.9|1686
1634864400000|2021-10-22 01:00:00|10501.1|10486.1|10657.1|10632.1|10718.6|10698.6|10501.1|10483.4|574
1634868000000|2021-10-22 02:00:00|10658.5|10633.5|10583.5|10568.5|10681.3|10659|10582.8|10567.8|170
1634871600000|2021-10-22 03:00:00|10583.7|10568.7|10603.6|10588.6|10636.2|10621.2|10583.3|10566.4|97
1634875200000|2021-10-22 04:00:00|10606.1|10591.1|10588.4|10573.4|10631.9|10606.8|10584.5|10569.5|34
1634878800000|2021-10-22 05:00:00|10589.7|10574.7|10621.3|10596.3|10629|10610.8|10588.4|10570.5|61
1634882400000|2021-10-22 06:00:00|10615.8|10600.8|10666.8|10629.3|10687.8|10666.1|10584.5|10569.5|224
1634886000000|2021-10-22 07:00:00|10666.5|10629|10630.7|10615.7|10668.8|10653.8|10627.7|10610.6|173
1634889600000|2021-10-22 08:00:00|10635.6|10610.6|10644.5|10629.5|10667.8|10652.5|10630.7|10610.6|61
1634893200000|2021-10-22 09:00:00|10644.2|10629.2|10607.8|10592.8|10644.2|10629.2|10604.9|10589.9|97
1634896800000|2021-10-22 10:00:00|10607.9|10592.9|10639.8|10624.8|10660|10645|10599.3|10580.8|132
1634900400000|2021-10-22 11:00:00|10640.5|10625.5|10660|10645|10689.9|10674.9|10636.6|10621.6|221
1634904000000|2021-10-22 12:00:00|10650.7|10635.7|10653.9|10638.9|10666.4|10651.4|10608.2|10593.2|475
1634907600000|2021-10-22 13:00:00|10655.4|10640.4|10697.2|10682.2|10766.7|10751.7|10651.4|10636.4|1897
1634911200000|2021-10-22 14:00:00|10696.7|10681.7|10672.7|10657.7|10721.9|10706.9|10630.2|10615.2|1274
1634914800000|2021-10-22 15:00:00|10673.7|10658.7|10631.6|10616.6|10704.8|10689.8|10588.8|10573.8|1355
1634918400000|2021-10-22 16:00:00|10630.2|10615.2|10670.6|10655.6|10675.5|10660.5|10614.2|10599.2|582
1634922000000|2021-10-22 17:00:00|10670.7|10655.7|10701.3|10686.3|10738.9|10723.9|10663.3|10648.3|789
1634925600000|2021-10-22 18:00:00|10696.8|10681.8|10687.3|10672.3|10699.3|10684.3|10659.3|10644.3|1090
1635123600000|2021-10-25 01:00:00|10639.1|10624.1|10797|10782|10811.8|10792.4|10639.1|10624.1|499
1635127200000|2021-10-25 02:00:00|10796.6|10781.6|10842.1|10817.1|10843|10828|10796.5|10781.5|64
1635130800000|2021-10-25 03:00:00|10840.5|10815.5|10837.6|10822.6|10846.4|10831.4|10829.1|10803.7|167
1635134400000|2021-10-25 04:00:00|10838.4|10823.4|10841.7|10826.7|10843.4|10828.4|10833.3|10818.3|30
1635138000000|2021-10-25 05:00:00|10842.2|10827.2|10848.3|10833.3|10851.5|10835.4|10836.8|10821.8|79
1635141600000|2021-10-25 06:00:00|10848|10833|10852.9|10837.9|10868.4|10853.4|10823.2|10802.8|436
1635145200000|2021-10-25 07:00:00|10853.9|10838.9|10824|10809|10854.9|10839.9|10820.5|10805.5|92
1635148800000|2021-10-25 08:00:00|10824.7|10809.7|10795.6|10780.6|10840.9|10812.6|10778.2|10763.2|217
1635152400000|2021-10-25 09:00:00|10791.2|10776.2|10735|10720|10803.8|10788.8|10719.9|10696.8|179
1635156000000|2021-10-25 10:00:00|10735.1|10720.1|10769.3|10754.3|10811.7|10787|10731.3|10716.3|111
1635159600000|2021-10-25 11:00:00|10769.2|10754.2|10771.7|10756.7|10775.2|10760.2|10732.2|10717.2|54
1635163200000|2021-10-25 12:00:00|10771.4|10756.4|10792.1|10777.1|10800.3|10785.3|10748.7|10733.7|355
1635166800000|2021-10-25 13:00:00|10790|10775|10758.3|10743.3|10797|10782|10722.3|10707.3|981
1635170400000|2021-10-25 14:00:00|10756.7|10741.7|10722.1|10707.1|10760.7|10745.7|10654.4|10639.4|2318
1635174000000|2021-10-25 15:00:00|10722.4|10707.4|10663.8|10648.8|10741.2|10726.2|10656.5|10641.5|650
1635177600000|2021-10-25 16:00:00|10664.2|10649.2|10709.1|10694.1|10717.2|10702.2|10645.4|10630.4|793
1635181200000|2021-10-25 17:00:00|10710.1|10695.1|10724|10709|10741.9|10726.9|10708.6|10693.6|322
1635184800000|2021-10-25 18:00:00|10724.3|10709.3|10710.4|10695.4|10749.6|10734.6|10705.2|10690.2|820
1635210000000|2021-10-26 01:00:00|10721.1|10706.1|10757.5|10732.5|10771.6|10754.3|10721.1|10706.1|309
1635213600000|2021-10-26 02:00:00|10757.1|10732.1|10727.7|10712.7|10761.7|10740.2|10727.7|10712.3|77
1635217200000|2021-10-26 03:00:00|10736.2|10711.2|10740.5|10703|10740.5|10723.8|10713.8|10698.8|61
1635220800000|2021-10-26 04:00:00|10740.9|10703.4|10736.4|10721.4|10742.8|10721.9|10733.8|10702.6|42
1635224400000|2021-10-26 05:00:00|10736.1|10721.1|10735.7|10720.7|10754.3|10739.3|10717.5|10702.5|56
1635228000000|2021-10-26 06:00:00|10735.6|10720.6|10745.1|10720.1|10749.6|10733.2|10734.6|10719.4|76
1635231600000|2021-10-26 07:00:00|10744.9|10719.9|10727.4|10712.4|10745.1|10724.5|10722.5|10707.5|121
1635235200000|2021-10-26 08:00:00|10728.3|10713.3|10742.2|10727.2|10752|10737|10705.8|10687.1|184
1635238800000|2021-10-26 09:00:00|10743.7|10728.7|10724.7|10709.7|10744.2|10729.2|10708.9|10693.9|114
1635242400000|2021-10-26 10:00:00|10724.6|10709.6|10745.1|10730.1|10752.8|10737.8|10723.2|10708.2|90
1635246000000|2021-10-26 11:00:00|10744.8|10729.8|10736.6|10721.6|10761.2|10746.2|10730.4|10715.4|144
1635249600000|2021-10-26 12:00:00|10736.2|10721.2|10732.3|10717.3|10755.5|10740.5|10711.2|10696.2|445
1635253200000|2021-10-26 13:00:00|10732.8|10717.8|10759.2|10744.2|10804.6|10789.6|10732.8|10717.8|1193
1635256800000|2021-10-26 14:00:00|10759.7|10744.7|10805|10790|10826.1|10811.1|10744.9|10729.9|2010
1635260400000|2021-10-26 15:00:00|10805.2|10790.2|10791.6|10776.6|10817.7|10802.7|10783.2|10768.2|1079
1635264000000|2021-10-26 16:00:00|10792.1|10777.1|10765|10750|10795.1|10780.1|10750.4|10735.4|1125
1635267600000|2021-10-26 17:00:00|10764.5|10749.5|10766.8|10751.8|10785.4|10770.4|10757.2|10742.2|830
1635271200000|2021-10-26 18:00:00|10766.9|10751.9|10747.4|10732.4|10769.9|10754.9|10734.4|10719.4|1167
1635296400000|2021-10-27 01:00:00|10750.6|10735.6|10701.1|10686.1|10772.1|10757.1|10698.9|10683.9|201
1635300000000|2021-10-27 02:00:00|10701.7|10686.7|10797.4|10782.4|10797.4|10782.4|10700.4|10677.8|99
1635303600000|2021-10-27 03:00:00|10797.6|10782.6|10780.1|10742.6|10811|10796|10735.8|10704.8|142
1635307200000|2021-10-27 04:00:00|10779.8|10742.3|10776.6|10761.6|10784.1|10763.8|10760.5|10737.2|22
1635310800000|2021-10-27 05:00:00|10777.1|10762.1|10749.8|10734.8|10777.1|10762.1|10715.1|10700.1|39
1635314400000|2021-10-27 06:00:00|10749.3|10734.3|10734.3|10719.3|10753.9|10738.9|10675.6|10660.6|299
1635318000000|2021-10-27 07:00:00|10733.2|10718.2|10725.1|10710.1|10743.3|10726.3|10700.7|10685.7|66
1635321600000|2021-10-27 08:00:00|10725.8|10710.8|10712.6|10697.6|10739.1|10724.1|10712.2|10697.2|119
1635325200000|2021-10-27 09:00:00|10713|10698|10716.7|10701.7|10717.5|10702.5|10689.2|10674.2|138
1635328800000|2021-10-27 10:00:00|10717.2|10702.2|10677.2|10662.2|10728|10713|10664.6|10649.6|124
1635332400000|2021-10-27 11:00:00|10676.7|10661.7|10702.4|10687.4|10708.2|10693.2|10676.7|10661.7|109
1635336000000|2021-10-27 12:00:00|10705.5|10690.5|10701.1|10686.1|10718|10703|10691.6|10676.6|535
1635339600000|2021-10-27 13:00:00|10701.5|10686.5|10765|10750|10794.8|10779.8|10650.1|10635.1|1928
1635343200000|2021-10-27 14:00:00|10766.9|10751.9|10835|10820|10858.4|10843.4|10765|10750|2712
1635346800000|2021-10-27 15:00:00|10836.4|10821.4|10820.2|10805.2|10943.4|10928.4|10814.7|10799.7|2567
1635350400000|2021-10-27 16:00:00|10821.7|10806.7|10856.6|10841.6|10867.4|10852.4|10820.2|10805.2|897
1635354000000|2021-10-27 17:00:00|10856.5|10841.5|10961.7|10946.7|10964.3|10949.3|10844.8|10829.8|1192
1635357600000|2021-10-27 18:00:00|10962.3|10947.3|10927.2|10912.2|10964.4|10949.4|10896.4|10881.4|1475
1635382800000|2021-10-28 01:00:00|10893.6|10878.6|10832.5|10807.5|10928.2|10906.4|10819.8|10804.8|364
1635386400000|2021-10-28 02:00:00|10829|10814|10872.4|10847.4|10878.6|10849.6|10822|10807|150
1635390000000|2021-10-28 03:00:00|10872.2|10847.2|10890.5|10865.5|10896.6|10879.8|10864.9|10843.3|73
1635393600000|2021-10-28 04:00:00|10890.6|10865.6|10921.6|10896.6|10921.6|10896.7|10879.2|10860.2|35
1635397200000|2021-10-28 05:00:00|10911.1|10896.1|10940.1|10915.1|10953.5|10929.2|10910.2|10887.7|171
1635400800000|2021-10-28 06:00:00|10940.3|10915.3|10977.5|10962.5|10991.1|10973.4|10908.9|10891.9|425
1635404400000|2021-10-28 07:00:00|10976.7|10961.7|11031.3|11016.3|11042.6|11024.8|10964.5|10945.1|356
1635408000000|2021-10-28 08:00:00|11030.8|11015.8|11002.2|10987.2|11032.2|11017.2|10972.2|10957.2|241
1635411600000|2021-10-28 09:00:00|11002.3|10987.3|11025.6|11010.6|11040.6|11025.6|10998.5|10983.5|228
1635415200000|2021-10-28 10:00:00|11023.9|11008.9|11038.8|11023.8|11041.4|11026.4|10998.3|10975.3|237
1635418800000|2021-10-28 11:00:00|11038|11023|11073.2|11058.2|11076.3|11061.3|11028.5|11012.5|571
1635422400000|2021-10-28 12:00:00|11073.5|11058.5|11080.6|11065.6|11136.3|11116.1|11066.1|11051.1|1334
1635426000000|2021-10-28 13:00:00|11080.5|11065.5|11108|11093|11179.5|11164.5|11074.6|11059.6|1995
1635429600000|2021-10-28 14:00:00|11107.5|11092.5|11083.1|11068.1|11127.8|11112.8|11057|11042|1783
1635433200000|2021-10-28 15:00:00|11085.6|11070.6|11070.5|11055.5|11110|11095|11065.2|11050.2|1929
1635436800000|2021-10-28 16:00:00|11070.3|11055.3|11137|11122|11142.6|11127.6|11059.3|11044.3|1241
1635440400000|2021-10-28 17:00:00|11134.3|11119.3|11262.3|11247.3|11276.2|11261.2|11117.6|11102.6|2228
1635444000000|2021-10-28 18:00:00|11261.8|11246.8|11226.5|11211.5|11263.1|11248.1|11214.2|11197.6|1552
1635469200000|2021-10-29 01:00:00|11239.9|11224.9|11258.2|11233.2|11297.9|11278.4|11234|11202.9|468
1635472800000|2021-10-29 02:00:00|11258.6|11233.6|11218.3|11193.3|11279.1|11254.9|11212.9|11193.3|266
1635476400000|2021-10-29 03:00:00|11200.9|11185.9|11161.3|11146.3|11200.9|11185.9|11127.1|11111.8|371
1635480000000|2021-10-29 04:00:00|11154.2|11139.2|11158.7|11133.7|11159.4|11144.1|11150.6|11132.6|38
1635483600000|2021-10-29 05:00:00|11154.2|11139.2|11161.2|11136.2|11167.2|11151.2|11132.8|11112.9|147
1635487200000|2021-10-29 06:00:00|11163|11138|11105.8|11090.8|11166.8|11151.8|11105.8|11090.8|276
1635490800000|2021-10-29 07:00:00|11105.3|11090.3|11159.5|11144.5|11159.5|11144.5|11085.8|11066.9|235
1635494400000|2021-10-29 08:00:00|11159.9|11144.9|11216.2|11201.2|11244.9|11226.1|11152|11137|324
1635498000000|2021-10-29 09:00:00|11217.7|11202.7|11299.2|11284.2|11299.2|11284.2|11202.5|11187.2|212
1635501600000|2021-10-29 10:00:00|11298.8|11283.8|11296.4|11281.4|11318|11301.4|11280.7|11252.3|243
1635505200000|2021-10-29 11:00:00|11302.1|11277.1|11335.9|11320.9|11348.1|11333.1|11282|11264|354
1635508800000|2021-10-29 12:00:00|11335.8|11320.8|11249.9|11234.9|11337.8|11322.8|11241.5|11226.5|851
1635512400000|2021-10-29 13:00:00|11249.5|11234.5|11244.2|11229.2|11250.6|11235.6|11191.2|11176.2|1587
1635516000000|2021-10-29 14:00:00|11246.7|11231.7|11280.4|11265.4|11310|11295|11212.4|11197.4|1890
1635519600000|2021-10-29 15:00:00|11280|11265|11240.9|11225.9|11280.7|11265.7|11217.9|11202.9|1476
1635523200000|2021-10-29 16:00:00|11241|11226|11232.2|11217.2|11268.5|11253.5|11221.3|11206.3|2332
1635526800000|2021-10-29 17:00:00|11232.7|11217.7|11214.5|11199.5|11239.9|11224.9|11204.1|11189.1|1276
1635530400000|2021-10-29 18:00:00|11214.4|11199.4|11243.7|11218.7|11254.7|11235.5|11206.8|11191.8|2326
1635728400000|2021-11-01 01:00:00|11265.3|11227.8|11337.2|11312.2|11344|11323.4|11265.3|11227.8|1141
1635732000000|2021-11-01 02:00:00|11337.6|11312.6|11358|11343|11386.7|11371.7|11333.3|11312.6|679
1635735600000|2021-11-01 03:00:00|11375.2|11337.7|11366.3|11341.3|11375.2|11356.4|11347.4|11329.7|165
1635739200000|2021-11-01 04:00:00|11360.6|11345.6|11379|11364|11382.1|11367.1|11357.7|11338.2|159
1635742800000|2021-11-01 05:00:00|11381.7|11366.7|11452.3|11437.3|11481.2|11466.2|11381.3|11366.3|642
1635746400000|2021-11-01 06:00:00|11452.7|11437.7|11412.5|11387.5|11453.5|11438.5|11381.8|11366.8|375
1635750000000|2021-11-01 07:00:00|11414.1|11389.1|11462.1|11447.1|11462.1|11447.1|11412.1|11389.1|350
1635753600000|2021-11-01 08:00:00|11462|11447|11472.3|11457.3|11479.6|11464.4|11456.5|11440.5|366
1635757200000|2021-11-01 09:00:00|11472.6|11457.6|11550.2|11535.2|11564.3|11549.3|11471.6|11456.6|629
1635760800000|2021-11-01 10:00:00|11550.3|11535.3|11547.6|11532.6|11589.6|11574.5|11519.4|11504.4|671
1635764400000|2021-11-01 11:00:00|11545.7|11530.7|11509.4|11484.4|11549.9|11534|11449.8|11434.8|554
1635768000000|2021-11-01 12:00:00|11509|11484|11531.5|11516.5|11544.8|11529.8|11467.9|11450.2|1075
1635771600000|2021-11-01 13:00:00|11530.6|11515.6|11521.7|11506.7|11558.3|11543.3|11458.8|11443.8|3271
1635775200000|2021-11-01 14:00:00|11523.6|11508.6|11582.8|11567.8|11606.4|11591.4|11491.3|11476.3|4751
1635778800000|2021-11-01 15:00:00|11582.2|11567.2|11613.1|11598.1|11616|11601|11522.9|11507.9|3283
1635782400000|2021-11-01 16:00:00|11611.6|11596.6|11645.9|11630.9|11661.2|11646.2|11611.6|11596.6|3266
1635786000000|2021-11-01 17:00:00|11643.9|11628.9|11639.2|11624.2|11644|11629|11616.2|11601.2|1406
1635789600000|2021-11-01 18:00:00|11613.2|11598.2|11607.6|11592.6|11620.1|11605.1|11606.3|11591.3|3399
1635814800000|2021-11-02 01:00:00|11629.3|11614.3|11692.4|11677.4|11783.4|11753.4|11584.6|11569.6|1484
1635818400000|2021-11-02 02:00:00|11692.8|11677.8|11570.2|11555.2|11709.7|11682.6|11565.2|11545.2|235
1635822000000|2021-11-02 03:00:00|11585.9|11548.4|11417.2|11402.2|11603.9|11566.4|11354.4|11333.2|795
1635825600000|2021-11-02 04:00:00|11416.1|11401.1|11487.9|11462.9|11515.3|11484.8|11411.2|11392.3|92
1635829200000|2021-11-02 05:00:00|11487.5|11462.5|11515|11477.5|11528.9|11512|11475.6|11450.2|202
1635832800000|2021-11-02 06:00:00|11515.2|11477.7|11480.3|11465.3|11518|11495.6|11463.4|11433.5|214
1635836400000|2021-11-02 07:00:00|11480.1|11465.1|11485.2|11447.7|11494.3|11469.3|11439.6|11420.7|218
1635840000000|2021-11-02 08:00:00|11478.8|11453.8|11462.7|11437.7|11485.2|11470.2|11432|11417|194
1635843600000|2021-11-02 09:00:00|11462.5|11437.5|11493.3|11478.3|11510.8|11489|11438.1|11423.1|337
1635847200000|2021-11-02 10:00:00|11493.7|11478.7|11522.4|11507.4|11526|11511|11492.2|11477.2|307
1635850800000|2021-11-02 11:00:00|11526.5|11511.5|11626.5|11611.5|11641.4|11626.4|11520.7|11505.7|622
1635854400000|2021-11-02 12:00:00|11626|11611|11600.7|11585.7|11637.6|11622.6|11579.4|11564.4|1366
1635858000000|2021-11-02 13:00:00|11601.2|11586.2|11510.4|11495.4|11614|11599|11491.5|11476.5|2273
1635861600000|2021-11-02 14:00:00|11510.8|11495.8|11511.7|11496.7|11560.3|11538.4|11392.6|11377.6|3549
1635865200000|2021-11-02 15:00:00|11511.3|11496.3|11493.9|11478.9|11543.6|11528.6|11464.6|11449.6|1357
1635868800000|2021-11-02 16:00:00|11495.1|11480.1|11449.8|11434.8|11509|11494|11449.8|11434.8|2148
1635872400000|2021-11-02 17:00:00|11451.1|11436.1|11446.7|11431.7|11501.6|11486.6|11437.9|11422.9|2296
1635876000000|2021-11-02 18:00:00|11444|11429|11496.9|11459.4|11497.7|11479.6|11428.3|11413.3|1945
1635901200000|2021-11-03 01:00:00|11471.1|11433.6|11383.8|11368.8|11474.4|11459.4|11361.6|11346.6|462
1635904800000|2021-11-03 02:00:00|11383.4|11368.4|11395.7|11380.7|11409.4|11393.5|11376.9|11361.9|174
1635908400000|2021-11-03 03:00:00|11395.8|11380.8|11406.8|11391.8|11417.5|11392.1|11392.1|11377.1|76
1635912000000|2021-11-03 04:00:00|11405.8|11390.8|11402.7|11387.7|11408.2|11393.2|11398.6|11383.6|24
1635915600000|2021-11-03 05:00:00|11402.6|11387.6|11412.5|11397.5|11420|11405|11401.7|11386.7|194
1635919200000|2021-11-03 06:00:00|11412.8|11397.8|11416.6|11401.6|11439.5|11424.5|11412.8|11397.8|204
1635922800000|2021-11-03 07:00:00|11416.5|11401.5|11389.8|11374.8|11426.5|11407.3|11389.8|11374.8|186
1635926400000|2021-11-03 08:00:00|11389.7|11374.7|11418.3|11403.3|11418.5|11403.5|11389.7|11374.7|161
1635930000000|2021-11-03 09:00:00|11418.6|11403.6|11380.3|11365.3|11419|11404|11337.6|11322.6|684
1635933600000|2021-11-03 10:00:00|11390.4|11375.4|11420.4|11405.4|11429.6|11414.6|11381.4|11366.4|293
1635937200000|2021-11-03 11:00:00|11420.7|11405.7|11446.2|11431.2|11447.3|11432.3|11391.6|11376.6|137
1635940800000|2021-11-03 12:00:00|11446.7|11431.7|11417|11402|11473.4|11458.4|11402.1|11387.1|886
1635944400000|2021-11-03 13:00:00|11416.8|11401.8|11446|11431|11480.1|11465.1|11373.3|11358.3|2752
1635948000000|2021-11-03 14:00:00|11447.8|11432.8|11455.6|11440.6|11457.8|11442.8|11352.7|11337.7|2481
1635951600000|2021-11-03 15:00:00|11455.5|11440.5|11569.1|11554.1|11576.4|11561.4|11401.6|11386.6|2395
1635955200000|2021-11-03 16:00:00|11569|11554|11567.1|11552.1|11578.4|11563.4|11526.5|11511.5|1716
1635958800000|2021-11-03 17:00:00|11566.4|11551.4|11592.1|11577.1|11660.2|11645.2|11564|11549|1503
1635962400000|2021-11-03 18:00:00|11591.7|11576.7|11610.6|11595.6|11638.4|11623.4|11589.6|11574.6|1572
1635987600000|2021-11-04 01:00:00|11574.8|11559.8|11515.6|11478.1|11601.8|11586.2|11475.2|11457.5|637
1635991200000|2021-11-04 02:00:00|11516.8|11479.3|11495.7|11480.7|11539|11516.7|11488.1|11472|398
1635994800000|2021-11-04 03:00:00|11498.7|11483.7|11504.9|11479.9|11511.3|11496.3|11482.1|11463.1|29
1635998400000|2021-11-04 04:00:00|11503.3|11488.3|11498.5|11473.5|11505.5|11488.3|11492.1|11465.9|85
1636002000000|2021-11-04 05:00:00|11492.9|11477.9|11469|11454|11497.8|11477.9|11450.9|11435.9|200
1636005600000|2021-11-04 06:00:00|11468.5|11453.5|11478.8|11463.8|11502.3|11487.3|11467.7|11440|159
1636009200000|2021-11-04 07:00:00|11479.6|11464.6|11517.2|11502.2|11524.1|11509.1|11479.6|11462.5|64
1636012800000|2021-11-04 08:00:00|11518.7|11493.7|11532.2|11517.2|11539.9|11524.9|11515.3|11493.7|76
1636016400000|2021-11-04 09:00:00|11533.3|11518.3|11530.7|11515.7|11533.4|11518.4|11522.8|11507.8|79
1636020000000|2021-11-04 10:00:00|11528.1|11513.1|11539.7|11524.7|11548.8|11533.8|11481.4|11466.4|294
1636023600000|2021-11-04 11:00:00|11540.1|11525.1|11509.3|11494.3|11540.1|11525.1|11499.2|11484.2|270
1636027200000|2021-11-04 12:00:00|11509.6|11494.6|11500|11485|11561.2|11546.2|11480.4|11465.4|1068
1636030800000|2021-11-04 13:00:00|11500.8|11485.8|11521.7|11506.7|11524.9|11509.9|11456.5|11441.5|2077
1636034400000|2021-11-04 14:00:00|11522.5|11507.5|11441.1|11426.1|11551.1|11536.1|11439.3|11424.3|2115
1636038000000|2021-11-04 15:00:00|11441.5|11426.5|11423.6|11408.6|11506.1|11491.1|11402.6|11387.6|1914
1636041600000|2021-11-04 16:00:00|11422.5|11407.5|11366.5|11351.5|11455|11440|11364.4|11349.4|2425
1636045200000|2021-11-04 17:00:00|11366.6|11351.6|11380.8|11365.8|11426.7|11411.7|11365.1|11350.1|2045
1636048800000|2021-11-04 18:00:00|11380.3|11365.3|11382.2|11367.2|11394.1|11378.3|11363.9|11348.9|1348
1636074000000|2021-11-05 01:00:00|11395.7|11380.7|11405.1|11390.1|11428.1|11411|11381.2|11361.1|184
1636077600000|2021-11-05 02:00:00|11403.6|11388.6|11398.3|11383.3|11411.5|11388.7|11385.1|11364|33
1636081200000|2021-11-05 03:00:00|11399.5|11384.5|11409.9|11394.9|11439|11418.1|11396.8|11374.2|59
1636084800000|2021-11-05 04:00:00|11406.4|11391.4|11441.8|11416.8|11457.1|11439.6|11405.6|11390.6|29
1636088400000|2021-11-05 05:00:00|11441.7|11416.7|11437.4|11422.4|11460.5|11427.8|11437.3|11413.7|36
1636092000000|2021-11-05 06:00:00|11434.9|11419.9|11448|11433|11450.4|11433.1|11412.7|11391.9|67
1636095600000|2021-11-05 07:00:00|11447.6|11432.6|11446.1|11431.1|11456.7|11441.7|11434.7|11412.1|121
1636099200000|2021-11-05 08:00:00|11446.5|11431.5|11465|11440|11482.7|11464.4|11446.5|11428.7|119
1636102800000|2021-11-05 09:00:00|11464.9|11439.9|11463.7|11438.7|11475.8|11460.8|11457.4|11430|87
1636106400000|2021-11-05 10:00:00|11464.1|11439.1|11432.3|11407.3|11469|11447.6|11423.9|11406.3|199
1636110000000|2021-11-05 11:00:00|11440.1|11402.6|11425.5|11410.5|11440.1|11419.2|11410.3|11395.3|319
1636113600000|2021-11-05 12:00:00|11427.1|11412.1|11415.3|11400.3|11444|11429|11415.3|11399.8|667
1636117200000|2021-11-05 13:00:00|11412.7|11397.7|11407.9|11392.9|11419.5|11404.5|11382.5|11367.5|1587
1636120800000|2021-11-05 14:00:00|11407.8|11392.8|11352.7|11337.7|11428.2|11413.2|11289|11274|5178
1636124400000|2021-11-05 15:00:00|11354.8|11339.8|11315.8|11300.8|11364.5|11349.5|11306.8|11291.8|1685
1636128000000|2021-11-05 16:00:00|11315.3|11300.3|11307.9|11292.9|11340|11325|11289|11274|1304
1636131600000|2021-11-05 17:00:00|11304.5|11289.5|11385.4|11370.4|11395|11380|11296.9|11281.9|1329
1636135200000|2021-11-05 18:00:00|11384.9|11369.9|11408.9|11393.9|11442.8|11427.8|11355.8|11340.8|3327
1636336800000|2021-11-08 02:00:00|11419.8|11404.8|11423.7|11408.7|11495.5|11472.5|11373.2|11345.9|385
1636340400000|2021-11-08 03:00:00|11424.1|11409.1|11423.9|11398.9|11432.9|11409.1|11421.5|11391.1|28
1636344000000|2021-11-08 04:00:00|11423.5|11398.5|11421.3|11396.3|11429.8|11413.3|11416.8|11388.2|12
1636347600000|2021-11-08 05:00:00|11421.5|11396.5|11457.3|11432.3|11463.1|11440.2|11415.1|11396.5|67
1636351200000|2021-11-08 06:00:00|11457.8|11432.8|11498.1|11483.1|11516.3|11500.7|11446.4|11421.1|129
1636354800000|2021-11-08 07:00:00|11498.7|11483.7|11485.4|11470.4|11501.1|11483.7|11485.4|11462.2|51
1636358400000|2021-11-08 08:00:00|11485.1|11470.1|11487.6|11472.6|11499.9|11478.4|11481|11462.4|63
1636362000000|2021-11-08 09:00:00|11487.3|11472.3|11520.9|11505.9|11526.1|11511.1|11487.3|11472.3|220
1636365600000|2021-11-08 10:00:00|11521.3|11506.3|11508.2|11493.2|11527.6|11512.6|11500.3|11485.3|177
1636369200000|2021-11-08 11:00:00|11508.6|11493.6|11493.7|11478.7|11512.3|11497.3|11492.1|11477.1|222
1636372800000|2021-11-08 12:00:00|11494.1|11479.1|11508.2|11493.2|11511.5|11496.5|11469.5|11454.5|276
1636376400000|2021-11-08 13:00:00|11506.8|11491.8|11451.9|11436.9|11507.7|11492.7|11429|11414|1304
1636380000000|2021-11-08 14:00:00|11452.4|11437.4|11508.4|11493.4|11523.1|11508.1|11440.9|11425.9|1791
1636383600000|2021-11-08 15:00:00|11499.8|11484.8|11467.4|11452.4|11518.5|11503.5|11454.9|11439.9|1742
1636387200000|2021-11-08 16:00:00|11466.8|11451.8|11438.7|11423.7|11477|11462|11426.7|11411.7|1667
1636390800000|2021-11-08 17:00:00|11438.8|11423.8|11456.3|11441.3|11461.7|11446.7|11434.3|11419.3|982
1636394400000|2021-11-08 18:00:00|11456.2|11441.2|11391.1|11376.1|11456.2|11441.2|11389.7|11374.7|1520
1636398000000|2021-11-08 19:00:00|11391.9|11376.9|11387|11372|11406.3|11391.3|11383.5|11368.5|3796
1636423200000|2021-11-09 02:00:00|11405.2|11390.2|11411.5|11374|11429.2|11414.2|11364.6|11338|227
1636426800000|2021-11-09 03:00:00|11412|11374.5|11433.6|11396.1|11444.8|11423.3|11398.5|11374.4|63
1636430400000|2021-11-09 04:00:00|11433.8|11396.3|11430.7|11405.7|11437.3|11405.7|11422.8|11395.6|7
1636434000000|2021-11-09 05:00:00|11430.8|11405.8|11421.6|11396.6|11441.5|11414.5|11419.7|11388.1|28
1636437600000|2021-11-09 06:00:00|11422.5|11397.5|11416.6|11401.6|11442.1|11426|11416.6|11397.5|68
1636441200000|2021-11-09 07:00:00|11417.1|11402.1|11402.6|11387.6|11417.1|11402.1|11384.2|11369.2|75
1636444800000|2021-11-09 08:00:00|11402|11387|11420.6|11405.6|11428.1|11413.1|11400.6|11385.1|86
1636448400000|2021-11-09 09:00:00|11420.5|11405.5|11433.1|11418.1|11447.7|11432.7|11404.8|11389.8|116
1636452000000|2021-11-09 10:00:00|11432.6|11417.6|11422.6|11407.6|11440.2|11425.2|11420.5|11405.5|185
1636455600000|2021-11-09 11:00:00|11422.1|11407.1|11452|11437|11479.6|11464.6|11420.4|11405.4|345
1636459200000|2021-11-09 12:00:00|11451.9|11436.9|11460.5|11445.5|11465.8|11450.8|11443.2|11428.2|258
1636462800000|2021-11-09 13:00:00|11460.7|11445.7|11437.2|11422.2|11477.6|11462.6|11435|11420|1604
1636466400000|2021-11-09 14:00:00|11437.6|11422.6|11479.5|11464.5|11509|11491.8|11436.7|11421.7|1413
1636470000000|2021-11-09 15:00:00|11479.2|11464.2|11513|11498|11514.5|11499.5|11464.9|11449.9|1686
1636473600000|2021-11-09 16:00:00|11512.6|11497.6|11488.1|11473.1|11525.3|11510.3|11480.4|11465.4|1192
1636477200000|2021-11-09 17:00:00|11488|11473|11480.8|11465.8|11509.2|11494.2|11439.7|11423.7|1642
1636480800000|2021-11-09 18:00:00|11480.4|11465.4|11652.6|11637.6|11695.4|11680.4|11474.9|11459.9|3692
1636484400000|2021-11-09 19:00:00|11653.6|11638.6|11567.2|11552.2|11660.7|11645.7|11554.1|11539.1|3328
1636509600000|2021-11-10 02:00:00|11570.9|11533.4|11571.8|11534.3|11605.5|11574.9|11521.3|11503.6|259
1636513200000|2021-11-10 03:00:00|11566.8|11529.3|11566.8|11541.8|11566.9|11541.9|11535.6|11519.5|74
1636516800000|2021-11-10 04:00:00|11567|11542|11581.3|11543.8|11582.1|11549.7|11567|11542|16
1636520400000|2021-11-10 05:00:00|11582.3|11544.8|11568|11543|11602.2|11587.2|11546|11531|56
1636524000000|2021-11-10 06:00:00|11567.2|11542.2|11603.9|11578.9|11603.9|11588.2|11562.6|11536.6|198
1636527600000|2021-11-10 07:00:00|11604|11579|11601.3|11586.3|11632|11617|11595.4|11575.9|195
1636531200000|2021-11-10 08:00:00|11602.3|11587.3|11615.3|11600.3|11629.9|11614.9|11599.3|11584.3|99
1636534800000|2021-11-10 09:00:00|11617.8|11602.8|11645.1|11630.1|11660.7|11645.7|11600|11585|237
1636538400000|2021-11-10 10:00:00|11645.4|11630.4|11637|11622|11671.9|11656.9|11624.9|11609.9|291
1636542000000|2021-11-10 11:00:00|11636|11621|11658.6|11643.6|11664.1|11649.1|11631.2|11614.4|246
1636545600000|2021-11-10 12:00:00|11656.9|11641.9|11663.1|11648.1|11670.2|11655.2|11640.9|11625.9|667
1636549200000|2021-11-10 13:00:00|11663.5|11648.5|11674.9|11659.9|11698.5|11683.5|11629.6|11614.6|1259
1636552800000|2021-11-10 14:00:00|11675.1|11660.1|11707.6|11692.6|11742.2|11727.2|11641.8|11626.8|1966
1636556400000|2021-11-10 15:00:00|11706.5|11691.5|11659.3|11644.3|11757.1|11742.1|11654.5|11635.9|3035
1636560000000|2021-11-10 16:00:00|11654.4|11639.4|11610.3|11595.3|11681.1|11666.1|11610.3|11595.3|1183
1636563600000|2021-11-10 17:00:00|11610.8|11595.8|11620.6|11605.6|11667.6|11639.3|11572.4|11557.4|1339
1636567200000|2021-11-10 18:00:00|11619.7|11604.7|11576.2|11561.2|11628.7|11613.7|11574.5|11559.5|1245
1636570800000|2021-11-10 19:00:00|11575.7|11560.7|11588.4|11573.4|11601.2|11586.2|11558.7|11543.7|3210
1636596000000|2021-11-11 02:00:00|11591.1|11576.1|11589.4|11574.4|11620.4|11592.6|11574.4|11556.6|159
1636599600000|2021-11-11 03:00:00|11589.3|11574.3|11598.5|11573.5|11599.3|11577.9|11576|11561|47
1636603200000|2021-11-11 04:00:00|11593.7|11578.7|11599.3|11584.3|11599.4|11584.4|11593.7|11578.7|4
1636606800000|2021-11-11 05:00:00|11598.9|11583.9|11599.4|11584.4|11605.7|11590.7|11597.9|11582.9|26
1636610400000|2021-11-11 06:00:00|11594|11579|11565.6|11540.6|11596.7|11579.5|11518.1|11503.1|144
1636614000000|2021-11-11 07:00:00|11565.7|11540.7|11570|11555|11598.6|11572.5|11553.5|11532|59
1636617600000|2021-11-11 08:00:00|11570.5|11555.5|11551.4|11536.4|11576.9|11557.7|11541.9|11518.3|51
1636621200000|2021-11-11 09:00:00|11551.1|11536.1|11541.3|11526.3|11603.1|11588.1|11538|11523|183
1636624800000|2021-11-11 10:00:00|11539.8|11524.8|11540.6|11525.6|11548.8|11533.8|11523.6|11508.6|271
1636628400000|2021-11-11 11:00:00|11540.7|11525.7|11541.3|11526.3|11562.9|11547.9|11530.7|11515.7|217
1636632000000|2021-11-11 12:00:00|11540.8|11525.8|11491.6|11476.6|11550.3|11535.3|11488.7|11473.7|542
1636635600000|2021-11-11 13:00:00|11491.2|11476.2|11560.3|11545.3|11563.4|11548.4|11489.3|11474.3|569
1636639200000|2021-11-11 14:00:00|11561.3|11546.3|11563.7|11548.7|11568.3|11553.3|11516.1|11501.1|925
1636642800000|2021-11-11 15:00:00|11564.6|11549.6|11617.6|11602.6|11622.2|11607.2|11544.4|11529.4|1565
1636646400000|2021-11-11 16:00:00|11617.7|11602.7|11593|11578|11655.2|11640.2|11590.1|11575.1|1632
1636650000000|2021-11-11 17:00:00|11593.1|11578.1|11601.5|11586.5|11619|11602.6|11582.9|11567.9|642
1636653600000|2021-11-11 18:00:00|11601|11586|11607|11592|11633.9|11618.9|11599.1|11584.1|1625
1636657200000|2021-11-11 19:00:00|11607.5|11592.5|11606.5|11591.5|11631.1|11616.1|11591.9|11576.9|2495
1636682400000|2021-11-12 02:00:00|11605.5|11590.5|11576.1|11561.1|11616.9|11597.1|11573|11553.3|191
1636686000000|2021-11-12 03:00:00|11576|11561|11571.7|11556.7|11579.4|11563.8|11560.5|11544.7|35
1636689600000|2021-11-12 04:00:00|11571.9|11556.9|11564.8|11549.8|11582.4|11563.6|11560.8|11545.8|60
1636693200000|2021-11-12 05:00:00|11563.5|11548.5|11565.4|11550.4|11576.8|11556.8|11561.5|11543|18
1636696800000|2021-11-12 06:00:00|11565.3|11550.3|11573.2|11548.2|11573.3|11554.8|11547.5|11532.5|79
1636700400000|2021-11-12 07:00:00|11573.6|11548.6|11583.1|11568.1|11591.3|11576.3|11566.8|11548.6|68
1636704000000|2021-11-12 08:00:00|11584|11569|11560.1|11545.1|11590.6|11575.6|11554.5|11539.5|85
1636707600000|2021-11-12 09:00:00|11560|11545|11564.2|11549.2|11588.8|11557.7|11547.9|11532.9|87
1636711200000|2021-11-12 10:00:00|11565.4|11550.4|11547.5|11532.5|11566.5|11551.5|11530.4|11515.4|241
1636714800000|2021-11-12 11:00:00|11547.1|11532.1|11525.8|11510.8|11548.2|11533.2|11525.3|11510.3|161
1636718400000|2021-11-12 12:00:00|11525.7|11510.7|11527.1|11512.1|11540.6|11525.6|11501.3|11486.3|319
1636722000000|2021-11-12 13:00:00|11526.2|11511.2|11510.8|11495.8|11550|11535|11503.4|11488.4|1208
1636725600000|2021-11-12 14:00:00|11511.7|11496.7|11550.6|11535.6|11576.5|11561.5|11508.9|11493.9|2372
1636729200000|2021-11-12 15:00:00|11551.1|11536.1|11508.5|11493.5|11684.1|11669.1|11454.9|11439.9|4470
1636732800000|2021-11-12 16:00:00|11508.6|11493.6|11602.7|11587.7|11626.8|11611.8|11507.1|11492.1|1106
1636736400000|2021-11-12 17:00:00|11603.4|11588.4|11591.9|11576.9|11607.4|11592.4|11556.3|11541.3|684
1636740000000|2021-11-12 18:00:00|11591.8|11576.8|11550.1|11535.1|11591.8|11576.8|11525|11510|762
1636743600000|2021-11-12 19:00:00|11549.2|11534.2|11553.6|11538.6|11589|11574|11543.4|11521.3|1578
1636941600000|2021-11-15 02:00:00|11545.1|11530.1|11560|11545|11576.7|11549.2|11509.1|11480.6|236
1636945200000|2021-11-15 03:00:00|11560.5|11545.5|11571.8|11556.8|11578.2|11563.2|11552.4|11536.2|42
1636948800000|2021-11-15 04:00:00|11571.9|11556.9|11555.5|11540.5|11579|11564|11552.6|11537.6|10
1636952400000|2021-11-15 05:00:00|11557.5|11542.5|11559.4|11544.4|11573.4|11558.4|11556.5|11541.5|78
1636956000000|2021-11-15 06:00:00|11557.4|11542.4|11548.3|11533.3|11570.1|11555.1|11542.3|11527.3|36
1636959600000|2021-11-15 07:00:00|11548.4|11533.4|11545.7|11530.7|11567.3|11552.3|11540.8|11525.8|48
1636963200000|2021-11-15 08:00:00|11545.2|11530.2|11548.4|11533.4|11558.9|11539.9|11538.4|11523.4|94
1636966800000|2021-11-15 09:00:00|11548.3|11533.3|11539.2|11524.2|11568.1|11549.7|11528.9|11513.9|114
1636970400000|2021-11-15 10:00:00|11539.7|11524.7|11524.5|11509.5|11545.9|11530.9|11520.7|11505.7|241
1636974000000|2021-11-15 11:00:00|11524.4|11509.4|11498.2|11483.2|11531.5|11516.5|11498.1|11483.1|148
1636977600000|2021-11-15 12:00:00|11498.1|11483.1|11492.1|11477.1|11512.4|11497.4|11482.6|11467.6|258
1636981200000|2021-11-15 13:00:00|11492|11477|11432|11417|11522.6|11507.6|11412.9|11397.9|921
1636984800000|2021-11-15 14:00:00|11431.1|11416.1|11479.6|11464.6|11495|11479|11414.9|11399.9|687
1636988400000|2021-11-15 15:00:00|11479.2|11464.2|11556.9|11541.9|11604.4|11589.4|11471.1|11456.1|1354
1636992000000|2021-11-15 16:00:00|11556.8|11541.8|11525.5|11510.5|11570.2|11555.2|11495.7|11478|876
1636995600000|2021-11-15 17:00:00|11527|11512|11535.7|11520.7|11545.4|11530.4|11512.5|11497.5|282
1636999200000|2021-11-15 18:00:00|11534.8|11519.8|11534.2|11519.2|11565.9|11550.9|11526.3|11511.3|374
1637002800000|2021-11-15 19:00:00|11535.1|11520.1|11527.5|11512.5|11542.1|11527.1|11498.5|11483.5|503
1637028000000|2021-11-16 02:00:00|11536.4|11521.4|11532.4|11517.4|11543.2|11527.3|11520.6|11500|98
1637031600000|2021-11-16 03:00:00|11533.9|11518.9|11541.8|11526.8|11542.7|11527.7|11531|11516|10
1637035200000|2021-11-16 04:00:00|11541.7|11526.7|11539.2|11524.2|11541.8|11526.8|11536.3|11521.3|12
1637038800000|2021-11-16 05:00:00|11539.1|11524.1|11543.3|11528.3|11553.7|11538.7|11537.7|11522.7|45
1637042400000|2021-11-16 06:00:00|11543.4|11528.4|11565.8|11550.8|11567.6|11550.8|11536.1|11521.1|208
1637046000000|2021-11-16 07:00:00|11565.4|11550.4|11585.1|11570.1|11590.8|11575.8|11564.4|11546.7|70
1637049600000|2021-11-16 08:00:00|11586.2|11571.2|11565.1|11550.1|11587.6|11572.6|11564.6|11549.6|40
1637053200000|2021-11-16 09:00:00|11567.6|11542.6|11545.5|11530.5|11570.4|11551.1|11532.6|11517.6|88
1637056800000|2021-11-16 10:00:00|11546|11531|11552.8|11537.8|11562.3|11547.3|11520.4|11505.4|41
1637060400000|2021-11-16 11:00:00|11553.1|11538.1|11564.4|11549.4|11565.5|11550.5|11545.5|11530.5|36
1637064000000|2021-11-16 12:00:00|11564.3|11549.3|11542.6|11527.6|11566|11551|11539.3|11524.3|149
1637067600000|2021-11-16 13:00:00|11542.7|11527.7|11527.2|11512.2|11561|11546|11519|11504|320
1637071200000|2021-11-16 14:00:00|11528.6|11513.6|11528.1|11513.1|11542|11523.7|11491.4|11476.4|2345
1637074800000|2021-11-16 15:00:00|11527.1|11512.1|11556.5|11541.5|11569.8|11554.8|11494.7|11479.7|1330
1637078400000|2021-11-16 16:00:00|11556.6|11541.6|11518.9|11503.9|11557|11542|11518.7|11503.7|929
1637082000000|2021-11-16 17:00:00|11518.8|11503.8|11535.3|11520.3|11564|11549|11514.6|11499.6|998
1637085600000|2021-11-16 18:00:00|11535.2|11520.2|11538.9|11523.9|11557.5|11542.5|11528.4|11509.4|641
1637089200000|2021-11-16 19:00:00|11535.2|11520.2|11544.8|11529.8|11576|11561|11534.7|11516.2|510
1637114400000|2021-11-17 02:00:00|11554.3|11539.3|11556.8|11531.8|11578.8|11559.9|11549.9|11519.7|33
1637118000000|2021-11-17 03:00:00|11555.3|11530.3|11547.2|11532.2|11565.6|11534.5|11527|11507.8|18
1637121600000|2021-11-17 04:00:00|11544.1|11529.1|11536.8|11521.8|11544.6|11529.6|11536.8|11521.8|21
1637125200000|2021-11-17 05:00:00|11537.3|11522.3|11560.9|11523.4|11567.2|11538.9|11537.3|11521.9|29
1637128800000|2021-11-17 06:00:00|11562.7|11525.2|11542.4|11527.4|11562.7|11538.1|11533.8|11518.8|69
1637132400000|2021-11-17 07:00:00|11541.5|11526.5|11545.3|11530.3|11547.3|11532.3|11537.3|11522.3|12
1637136000000|2021-11-17 08:00:00|11545.4|11530.4|11541.1|11526.1|11551.8|11536.8|11525.3|11508.7|41
1637139600000|2021-11-17 09:00:00|11541.5|11526.5|11632.9|11617.9|11632.9|11617.9|11541.5|11526.5|152
1637143200000|2021-11-17 10:00:00|11632.8|11617.8|11622.6|11607.6|11650.2|11629.8|11610.5|11595.5|47
1637146800000|2021-11-17 11:00:00|11622.8|11607.8|11591|11576|11630.5|11615.5|11584|11569|129
1637150400000|2021-11-17 12:00:00|11589.5|11574.5|11575.8|11560.8|11605.9|11590.9|11563.4|11548.4|54
1637154000000|2021-11-17 13:00:00|11575.3|11560.3|11556.5|11541.5|11617.6|11602.6|11555.5|11540.5|397
1637157600000|2021-11-17 14:00:00|11557.4|11542.4|11618|11603|11643.2|11628.2|11557.2|11542.2|852
1637161200000|2021-11-17 15:00:00|11618.4|11603.4|11824.9|11809.9|11825.4|11810.4|11617|11602|1382
1637164800000|2021-11-17 16:00:00|11825.9|11810.9|11819.1|11804.1|11896.1|11881.1|11783.3|11763.3|996
1637168400000|2021-11-17 17:00:00|11826.2|11801.2|11779|11764|11829.1|11814.1|11729.6|11714.6|530
1637172000000|2021-11-17 18:00:00|11778.9|11763.9|11743.6|11728.6|11800.1|11785.1|11716.8|11697.6|992
1637175600000|2021-11-17 19:00:00|11744.6|11729.6|11787.7|11772.7|11788.3|11772.8|11704|11689|871
1637200800000|2021-11-18 02:00:00|11735.7|11720.7|11754.2|11729.2|11789|11756.7|11728.6|11702.6|43
1637204400000|2021-11-18 03:00:00|11755|11730|11767|11729.5|11768.9|11744.3|11747.7|11726.9|2
1637208000000|2021-11-18 04:00:00|11760.2|11735.2|11754.6|11739.6|11764.6|11744.7|11751.2|11733.6|5
1637211600000|2021-11-18 05:00:00|11753.2|11738.2|11759.2|11734.2|11763.8|11745.5|11744.6|11729.6|8
1637215200000|2021-11-18 06:00:00|11759.7|11734.7|11761.2|11736.2|11771.1|11750.9|11751.3|11730.4|17
1637218800000|2021-11-18 07:00:00|11761.1|11736.1|11750.5|11735.5|11771.2|11747.2|11742|11726.7|46
1637222400000|2021-11-18 08:00:00|11750|11735|11734.2|11719.2|11770|11742.5|11733.9|11715.6|36
1637226000000|2021-11-18 09:00:00|11734.1|11719.1|11733.8|11718.8|11735.4|11720.4|11717.2|11702.2|35
1637229600000|2021-11-18 10:00:00|11734.2|11719.2|11781.2|11766.2|11797.9|11772.8|11722.4|11703.6|30
1637233200000|2021-11-18 11:00:00|11781.4|11766.4|11750.4|11735.4|11789.8|11772|11746|11729.1|69
1637236800000|2021-11-18 12:00:00|11750.3|11735.3|11723.6|11708.6|11762.4|11741.4|11721.5|11703.6|81
1637240400000|2021-11-18 13:00:00|11723.5|11708.5|11622.8|11607.8|11723.5|11708.5|11588.2|11573.2|655
1637244000000|2021-11-18 14:00:00|11621.8|11606.8|11634.4|11619.4|11660.7|11644.8|11579.8|11564.8|691
1637247600000|2021-11-18 15:00:00|11633.9|11618.9|11505.9|11490.9|11638|11623|11504.8|11481.3|757
1637251200000|2021-11-18 16:00:00|11506.4|11491.4|11575.8|11560.8|11598.4|11581.5|11495|11480|945
1637254800000|2021-11-18 17:00:00|11575.9|11560.9|11542.2|11527.2|11581.5|11566.5|11540.4|11525.4|441
1637258400000|2021-11-18 18:00:00|11541.8|11526.8|11552.9|11537.9|11561.3|11546.3|11539|11524|343
1637262000000|2021-11-18 19:00:00|11552|11537|11568.3|11543.3|11581.4|11559.9|11515.7|11500.7|383
1637287200000|2021-11-19 02:00:00|11588.7|11551.2|11555.6|11518.1|11588.7|11560.6|11545.1|11513.9|81
1637290800000|2021-11-19 03:00:00|11543.6|11528.6|11558.7|11543.7|11565.2|11550.2|11543.6|11527.9|15
1637294400000|2021-11-19 04:00:00|11560.2|11545.2|11541.6|11526.6|11567.6|11552.6|11541.6|11523.1|74
1637298000000|2021-11-19 05:00:00|11539.8|11524.8|11560.6|11545.6|11567.3|11551.5|11539.3|11521.4|27
1637301600000|2021-11-19 06:00:00|11562.1|11547.1|11591.2|11553.7|11603.7|11573.9|11558.5|11541|195
1637305200000|2021-11-19 07:00:00|11591.1|11553.6|11615.1|11590.1|11623.3|11592.8|11582|11553.2|142
1637308800000|2021-11-19 08:00:00|11614.6|11589.6|11599.6|11584.6|11622.8|11595.9|11590|11565|30
1637312400000|2021-11-19 09:00:00|11599.7|11584.7|11582.7|11567.7|11672.1|11649.5|11582.6|11562.9|30
1637316000000|2021-11-19 10:00:00|11583.6|11568.6|11529|11514|11589.8|11571.3|11528.5|11513.5|120
1637319600000|2021-11-19 11:00:00|11540.5|11515.5|11524.9|11509.9|11543.3|11526.5|11506.6|11489.6|48
1637323200000|2021-11-19 12:00:00|11530|11505|11535.2|11520.2|11559.5|11542.4|11508.4|11493.4|95
1637326800000|2021-11-19 13:00:00|11534.7|11519.7|11606.7|11591.7|11609.2|11594.2|11527.7|11512.7|274
1637330400000|2021-11-19 14:00:00|11606.6|11591.6|11614.8|11599.8|11659.3|11644.3|11605.3|11586.3|502
1637334000000|2021-11-19 15:00:00|11614.7|11599.7|11657.9|11642.9|11695.9|11680.9|11608|11593|688
1637337600000|2021-11-19 16:00:00|11658|11643|11698.9|11683.9|11720.2|11705.2|11645.6|11630.6|323
1637341200000|2021-11-19 17:00:00|11698.7|11683.7|11716.3|11701.3|11741.4|11725.6|11696.9|11678.8|304
1637344800000|2021-11-19 18:00:00|11716.2|11701.2|11701.6|11686.6|11716.2|11701.2|11672.1|11657.1|227
1637348400000|2021-11-19 19:00:00|11697.1|11682.1|11683.2|11668.2|11705.9|11688.9|11668.8|11653.8|387
1637546400000|2021-11-22 02:00:00|11671.7|11634.2|11638.7|11601.2|11690.3|11652.8|11615|11585.4|6
1637550000000|2021-11-22 03:00:00|11639|11601.5|11654.9|11629.9|11690|11664|11623|11585.5|15
1637553600000|2021-11-22 04:00:00|11653.1|11628.1|11647.2|11632.2|11653.6|11633.2|11639.6|11624.6|1
1637557200000|2021-11-22 05:00:00|11646.8|11631.8|11633.6|11608.6|11676|11658|11623.7|11602.1|6
1637560800000|2021-11-22 06:00:00|11627.1|11612.1|11599.2|11574.2|11633.5|11613.6|11587.6|11570.2|25
1637564400000|2021-11-22 07:00:00|11599.3|11574.3|11625|11610|11639.7|11612.3|11597|11574.2|13
1637568000000|2021-11-22 08:00:00|11624.9|11609.9|11641.7|11604.2|11647|11621.7|11620.5|11594.2|3
1637571600000|2021-11-22 09:00:00|11641.2|11603.7|11604.8|11579.8|11641.2|11609.8|11597.5|11574.1|1
1637575200000|2021-11-22 10:00:00|11606|11581|11598.4|11583.4|11630.9|11613.5|11595.9|11575.7|20
1637578800000|2021-11-22 11:00:00|11598.3|11583.3|11629.2|11591.7|11629.7|11607|11598.3|11582.3|28
1637582400000|2021-11-22 12:00:00|11622.5|11597.5|11605.2|11590.2|11629.5|11610.1|11599|11584|86
1637586000000|2021-11-22 13:00:00|11605|11590|11652.5|11637.5|11663.6|11648.6|11594.6|11579.6|111
1637589600000|2021-11-22 14:00:00|11651.6|11636.6|11629.7|11614.7|11654.7|11638.9|11609|11594|161
1637593200000|2021-11-22 15:00:00|11630.7|11615.7|11605.3|11590.3|11637.2|11622.2|11584.8|11569.8|446
1637596800000|2021-11-22 16:00:00|11605.6|11590.6|11544|11529|11608.3|11593.3|11542.6|11527.6|237
1637600400000|2021-11-22 17:00:00|11544.5|11529.5|11604.3|11589.3|11611.1|11596.1|11522.3|11507.3|232
1637604000000|2021-11-22 18:00:00|11603.8|11588.8|11599.8|11574.8|11651.6|11623.1|11594|11564.6|405
1637607600000|2021-11-22 19:00:00|11605.9|11568.4|11599.9|11562.4|11654.7|11620.4|11593.4|11555.9|169
1637632800000|2021-11-23 02:00:00|11585.7|11560.7|11577.4|11539.9|11594.5|11568.7|11568.6|11531.3|4
1637636400000|2021-11-23 03:00:00|11580.1|11542.6|11584.1|11546.6|11591.2|11573.2|11576.6|11539.1|16
1637640000000|2021-11-23 04:00:00|11583.7|11546.2|11578|11540.5|11585.3|11565.4|11576.6|11539.1|0
1637643600000|2021-11-23 05:00:00|11577.5|11540|11562|11524.5|11577.5|11540|11561.1|11523.6|2
1637647200000|2021-11-23 06:00:00|11561.6|11524.1|11533.3|11495.8|11578.8|11541.3|11533.3|11495.8|0
1637650800000|2021-11-23 07:00:00|11531.4|11493.9|11523.2|11485.7|11532.4|11494.9|11507.7|11470.2|0
1637654400000|2021-11-23 08:00:00|11522.7|11485.2|11521.3|11483.8|11526.4|11488.9|11506.3|11468.8|0
1637658000000|2021-11-23 09:00:00|11520.8|11483.3|11513|11475.5|11522.6|11485.1|11507.6|11470.1|2
1637661600000|2021-11-23 10:00:00|11512.5|11475|11507.6|11482.6|11514.3|11482.6|11507.2|11473.6|2
1637665200000|2021-11-23 11:00:00|11508.1|11483.1|11517.4|11479.9|11518.8|11483.1|11504.4|11471.3|0
1637668800000|2021-11-23 12:00:00|11517.9|11480.4|11516|11478.5|11531|11493.5|11510.1|11472.6|0
1637672400000|2021-11-23 13:00:00|11514.1|11476.6|11533.2|11495.7|11537.9|11500.4|11504.1|11473|23
1637676000000|2021-11-23 14:00:00|11532.7|11495.2|11572.9|11535.4|11596.1|11568.6|11524.5|11487|60
1637679600000|2021-11-23 15:00:00|11574.4|11536.9|11539.8|11514.8|11588.6|11564.4|11534.6|11504.1|42
1637683200000|2021-11-23 16:00:00|11540.3|11515.3|11565.3|11540.3|11578.4|11545.4|11517.8|11494.8|9
1637686800000|2021-11-23 17:00:00|11566.7|11541.7|11574.5|11537|11593.9|11570|11553.4|11517.8|18
1637690400000|2021-11-23 18:00:00|11576.4|11538.9|11615.8|11578.3|11632.8|11595.3|11573.2|11538.9|23
1637694000000|2021-11-23 19:00:00|11616.1|11578.6|11620.8|11583.3|11653.9|11621.6|11612.4|11574.9|4
1637719200000|2021-11-24 02:00:00|11622.3|11584.8|11627.1|11589.6|11648.3|11610.8|11614.8|11577.3|0
1637722800000|2021-11-24 03:00:00|11629.6|11592.1|11631.8|11594.3|11646.1|11608.6|11619.1|11581.6|0
1637726400000|2021-11-24 04:00:00|11631.7|11594.2|11629.7|11592.2|11638.7|11601.2|11627.2|11589.7|0
1637730000000|2021-11-24 05:00:00|11629.6|11592.1|11639.1|11601.6|11644.3|11606.8|11626.1|11588.6|0
1637733600000|2021-11-24 06:00:00|11643.6|11606.1|11632.7|11595.2|11659.3|11621.8|11631.3|11593.8|0
1637737200000|2021-11-24 07:00:00|11633.7|11596.2|11652.6|11615.1|11666.1|11628.6|11630.8|11593.3|0
1637740800000|2021-11-24 08:00:00|11653.1|11615.6|11649.9|11612.4|11659.1|11621.6|11639.6|11602.1|0
1637744400000|2021-11-24 09:00:00|11649.5|11612|11640.5|11603|11676.3|11638.8|11636.5|11599|0
1637748000000|2021-11-24 10:00:00|11640.2|11602.7|11630.8|11593.3|11654|11624|11628.3|11590.8|10
1637751600000|2021-11-24 11:00:00|11628.8|11591.3|11631.3|11593.8|11643.3|11605.8|11622.4|11584.9|1
1637755200000|2021-11-24 12:00:00|11625.3|11587.8|11640.6|11603.1|11649.7|11612.2|11622.8|11585.3|0
1637758800000|2021-11-24 13:00:00|11640.7|11603.2|11624|11586.5|11650.6|11613.1|11586.6|11549.1|2
1637762400000|2021-11-24 14:00:00|11624.1|11586.6|11610|11595|11630|11596|11568.2|11530.7|1
1637766000000|2021-11-24 15:00:00|11610.1|11595.1|11639.2|11601.7|11645|11610|11593.6|11558.4|36
1637769600000|2021-11-24 16:00:00|11638.7|11601.2|11639.3|11601.8|11660.4|11627.8|11625.8|11592.6|15
1637773200000|2021-11-24 17:00:00|11638.8|11601.3|11658.5|11621|11659.9|11632.2|11635|11597.5|7
1637776800000|2021-11-24 18:00:00|11658.4|11620.9|11641|11603.5|11664.6|11627.1|11640.5|11603|3
1637780400000|2021-11-24 19:00:00|11640.5|11603|11642.9|11605.4|11648.9|11611.4|11606.5|11569|2
1637805600000|2021-11-25 02:00:00|11641.6|11604.1|11641.6|11604.1|11641.6|11604.1|11641.6|11604.1|0
1637942400000|2021-11-26 16:00:00|11087.2|11072.2|11134.2|11119.2|11165.6|11150.6|11084.7|11069.7|18143
1637946000000|2021-11-26 17:00:00|11135.1|11120.1|11166.2|11151.2|11222.8|11201.1|11133.1|11118.1|1542
1637949600000|2021-11-26 18:00:00|11165.2|11150.2|11218.2|11180.7|11225.7|11192.9|11161.7|11146.7|807
1638151200000|2021-11-29 02:00:00|11303|11288|11255|11230|11355.1|11335.8|11206.7|11183.8|674
1638154800000|2021-11-29 03:00:00|11253|11238|11285.2|11270.2|11289.6|11272.8|11253|11221.9|193
1638158400000|2021-11-29 04:00:00|11288.7|11273.7|11271.5|11256.5|11307|11292|11268.5|11253.5|121
1638162000000|2021-11-29 05:00:00|11271|11256|11212.7|11197.7|11271|11256|11211.2|11194|134
1638165600000|2021-11-29 06:00:00|11211.8|11196.8|11147.6|11132.6|11223.9|11204.2|11147.5|11130.2|385
1638169200000|2021-11-29 07:00:00|11148.5|11133.5|11188.9|11173.9|11199.6|11177.8|11146.5|11131.5|115
1638172800000|2021-11-29 08:00:00|11189.4|11174.4|11226.8|11211.8|11234.9|11216.9|11189.4|11174.4|133
1638176400000|2021-11-29 09:00:00|11227.7|11212.7|11234.9|11219.9|11295.8|11280.8|11227.7|11212.7|229
1638180000000|2021-11-29 10:00:00|11235.5|11220.5|11274.7|11259.7|11304.8|11289.8|11235.5|11220.5|317
1638183600000|2021-11-29 11:00:00|11274.2|11259.2|11263.2|11248.2|11286.7|11271.7|11261.8|11246.8|117
1638187200000|2021-11-29 12:00:00|11259.5|11244.5|11270.8|11255.8|11270.8|11255.8|11235.5|11220.5|301
1638190800000|2021-11-29 13:00:00|11278.1|11263.1|11197.3|11182.3|11278.6|11263.6|11173.4|11158.4|657
1638194400000|2021-11-29 14:00:00|11196.8|11181.8|11223.8|11208.8|11223.8|11208.8|11172.8|11157.8|1679
1638198000000|2021-11-29 15:00:00|11220.4|11205.4|11152.5|11137.5|11239.8|11224.8|11147.6|11132.6|2285
1638201600000|2021-11-29 16:00:00|11151|11136|11130.2|11115.2|11173.8|11158.8|11108.2|11093.2|968
1638205200000|2021-11-29 17:00:00|11134.7|11119.7|11175.8|11160.8|11179.2|11164.2|11121.3|11106.3|418
1638208800000|2021-11-29 18:00:00|11176.3|11161.3|11157.9|11142.9|11176.3|11161.3|11137.7|11122.7|629
1638212400000|2021-11-29 19:00:00|11158.4|11143.4|11133.3|11118.3|11175.8|11160.8|11120|11105|908
1638237600000|2021-11-30 02:00:00|11066.3|11028.8|10948.7|10933.7|11067.8|11030.3|10920.7|10905.7|1280
1638241200000|2021-11-30 03:00:00|10947.3|10932.3|10865.9|10850.9|10947.3|10932.3|10863.1|10848.1|453
1638244800000|2021-11-30 04:00:00|10865.5|10850.5|10888.2|10863.2|10901.4|10885.1|10855.1|10840.1|329
1638248400000|2021-11-30 05:00:00|10896.2|10871.2|10781|10756|10910.8|10879.6|10761.6|10746.6|1073
1638252000000|2021-11-30 06:00:00|10781.1|10756.1|10734.5|10719.5|10790.2|10770.8|10715.7|10700.7|1100
1638255600000|2021-11-30 07:00:00|10733.6|10718.6|10804.2|10779.2|10843.2|10823.7|10730.9|10715.9|342
1638259200000|2021-11-30 08:00:00|10804.3|10779.3|10739.8|10724.8|10806.7|10791.7|10733.9|10718.9|271
1638262800000|2021-11-30 09:00:00|10739.9|10724.9|10721.3|10706.3|10742.8|10727.8|10713.8|10698.8|310
1638266400000|2021-11-30 10:00:00|10719.9|10704.9|10716.2|10701.2|10739.2|10724.2|10711.6|10696.6|335
1638270000000|2021-11-30 11:00:00|10716.1|10701.1|10746.6|10731.6|10748.8|10733.8|10714.6|10699.6|188
1638273600000|2021-11-30 12:00:00|10746.7|10731.7|10736.1|10721.1|10818.6|10787.9|10729.2|10714.2|442
1638277200000|2021-11-30 13:00:00|10727.6|10712.6|10663.9|10648.9|10790|10775|10661.4|10646.4|3238
1638280800000|2021-11-30 14:00:00|10663.4|10648.4|10648.1|10633.1|10696.5|10681.5|10638.2|10623.2|4258
1638284400000|2021-11-30 15:00:00|10648.6|10633.6|10639.5|10624.5|10675.5|10660.5|10638.6|10623.6|2327
1638324000000|2021-12-01 02:00:00|10591.7|10576.7|10538|10523|10627.1|10611.4|10504.4|10489.4|1322
1638327600000|2021-12-01 03:00:00|10537.9|10522.9|10701.4|10663.9|10713.3|10692.7|10530.1|10515|1420
1638331200000|2021-12-01 04:00:00|10698.4|10660.9|10678.1|10663.1|10698.9|10673.1|10660.6|10645.6|96
1638334800000|2021-12-01 05:00:00|10677.6|10662.6|10833.5|10808.5|10834.5|10815.5|10674.2|10659.2|745
1638338400000|2021-12-01 06:00:00|10830.3|10815.3|10753.2|10738.2|10837.3|10822.3|10736.5|10721.5|437
1638342000000|2021-12-01 07:00:00|10752.7|10737.7|10778.1|10763.1|10784.6|10768.5|10745.1|10730.1|162
1638345600000|2021-12-01 08:00:00|10778.5|10763.5|10703.2|10688.2|10783.7|10768.7|10698.2|10682.8|763
1638349200000|2021-12-01 09:00:00|10703.7|10688.7|10686.7|10671.7|10733.7|10716.7|10674.6|10659.6|267
1638352800000|2021-12-01 10:00:00|10687.2|10672.2|10731.3|10716.3|10733.1|10718.1|10672.6|10657.6|214
1638356400000|2021-12-01 11:00:00|10730.4|10715.4|10796.9|10781.9|10831|10815.6|10708.9|10693.9|430
1638360000000|2021-12-01 12:00:00|10797|10782|10763.6|10748.6|10798|10783|10752|10737|635
1638363600000|2021-12-01 13:00:00|10764.2|10749.2|10550.5|10535.5|10764.2|10749.2|10505.6|10490.6|3273
1638367200000|2021-12-01 14:00:00|10549.5|10534.5|10565.3|10550.3|10586.5|10571.5|10516.4|10501.4|2117
1638370800000|2021-12-01 15:00:00|10565.1|10550.1|10586.2|10571.2|10740.9|10720.9|10553.8|10534.6|2177
1638374400000|2021-12-01 16:00:00|10584.7|10569.7|10586.1|10571.1|10612.4|10597.4|10557.6|10542.6|1073
1638378000000|2021-12-01 17:00:00|10586|10571|10489|10474|10589.4|10574.4|10486.6|10471.6|1274
1638381600000|2021-12-01 18:00:00|10488|10473|10497.8|10482.8|10598.7|10566.8|10465.5|10450.5|2081
1638385200000|2021-12-01 19:00:00|10497.5|10482.5|10394.4|10379.4|10514|10499|10383.4|10366.7|3178
1638410400000|2021-12-02 02:00:00|10408.4|10393.4|10420.9|10395.9|10429.6|10412|10369|10350.3|412
1638414000000|2021-12-02 03:00:00|10413|10398|10477.2|10452.2|10485.7|10464.8|10410.9|10394.5|102
1638417600000|2021-12-02 04:00:00|10481.6|10444.1|10484|10469|10505.9|10490.9|10467.2|10444.1|92
1638421200000|2021-12-02 05:00:00|10484.5|10469.5|10473.4|10448.4|10500.9|10485.9|10463|10441.6|48
1638424800000|2021-12-02 06:00:00|10477.4|10462.4|10447.4|10422.4|10512.8|10497.8|10426.9|10411.9|140
1638428400000|2021-12-02 07:00:00|10453.2|10415.7|10426.9|10411.9|10453.2|10428.6|10425.8|10410.8|32
1638432000000|2021-12-02 08:00:00|10426.8|10411.8|10393.3|10378.3|10426.8|10411.8|10367|10352|236
1638435600000|2021-12-02 09:00:00|10393.8|10378.8|10418.5|10393.5|10437.5|10422.5|10392.8|10377.8|166
1638439200000|2021-12-02 10:00:00|10423.4|10398.4|10377|10362|10423.4|10402.5|10376|10361|134
1638442800000|2021-12-02 11:00:00|10378.5|10363.5|10425.9|10410.9|10426.8|10411.8|10370|10355|260
1638446400000|2021-12-02 12:00:00|10428.2|10413.2|10474.4|10449.4|10493.1|10470.8|10410.8|10395.8|583
1638450000000|2021-12-02 13:00:00|10474.3|10449.3|10408.8|10393.8|10475.9|10456.3|10373.7|10358.7|1371
1638453600000|2021-12-02 14:00:00|10411.8|10396.8|10350.8|10335.8|10423.2|10408.2|10247.7|10232.7|3396
1638457200000|2021-12-02 15:00:00|10351.3|10336.3|10415.7|10400.7|10421.3|10406.3|10257.6|10242.6|2508
1638460800000|2021-12-02 16:00:00|10415.2|10400.2|10413.7|10398.7|10520.8|10505.8|10381.8|10366.8|1754
1638464400000|2021-12-02 17:00:00|10413.6|10398.6|10437.8|10422.8|10492.5|10477.5|10413.2|10398.2|929
1638468000000|2021-12-02 18:00:00|10438.3|10423.3|10470.4|10455.4|10483.9|10468.9|10342|10327|1370
1638471600000|2021-12-02 19:00:00|10470.3|10455.3|10373|10358|10480.9|10465.9|10356|10341|1573
1638496800000|2021-12-03 02:00:00|10362|10347|10398.3|10383.3|10419.5|10400.2|10359.5|10343.8|148
1638500400000|2021-12-03 03:00:00|10398.2|10383.2|10447.5|10410|10456.5|10433.2|10397.7|10382.1|70
1638504000000|2021-12-03 04:00:00|10447.9|10410.4|10441.5|10404|10451|10423.2|10427.7|10398.9|4
1638507600000|2021-12-03 05:00:00|10436.5|10421.5|10524.2|10486.7|10540.7|10525.4|10433.7|10403.9|218
1638511200000|2021-12-03 06:00:00|10513|10488|10488.9|10463.9|10526.1|10506.4|10473.9|10453.6|116
1638514800000|2021-12-03 07:00:00|10489.3|10464.3|10463.3|10438.3|10490.4|10471.8|10458.8|10430|41
1638518400000|2021-12-03 08:00:00|10456.8|10441.8|10442.8|10427.8|10471.7|10453.8|10425.4|10410.4|134
1638522000000|2021-12-03 09:00:00|10441.9|10426.9|10455.3|10440.3|10477.4|10454.6|10431.5|10416.5|123
1638525600000|2021-12-03 10:00:00|10455.2|10440.2|10452.7|10437.7|10463.2|10448.2|10441.2|10426.2|268
1638529200000|2021-12-03 11:00:00|10452.8|10437.8|10503.2|10488.2|10503.2|10488.2|10444.7|10429.7|251
1638532800000|2021-12-03 12:00:00|10508.6|10493.6|10517.8|10502.8|10557.3|10542.3|10499.1|10484.1|303
1638536400000|2021-12-03 13:00:00|10517.4|10502.4|10460.2|10445.2|10548|10529.4|10454.7|10439.7|1143
1638540000000|2021-12-03 14:00:00|10460.7|10445.7|10520.8|10505.8|10539.7|10524.7|10443.9|10428.9|1305
1638543600000|2021-12-03 15:00:00|10520.7|10505.7|10479.4|10464.4|10546.7|10531.7|10453.2|10438.2|1376
1638547200000|2021-12-03 16:00:00|10479|10464|10410.2|10395.2|10515.6|10500|10410.2|10395.2|990
1638550800000|2021-12-03 17:00:00|10410.1|10395.1|10444.2|10429.2|10444.7|10429.7|10386.3|10371.3|983
1638554400000|2021-12-03 18:00:00|10440.6|10425.6|10394.2|10379.2|10450.2|10435.2|10369.3|10354.3|1019
1638558000000|2021-12-03 19:00:00|10395.5|10380.5|10412.2|10387.2|10437.2|10422.2|10369.3|10354.3|980
1638756000000|2021-12-06 02:00:00|10424.2|10409.2|10505.8|10490.8|10509.3|10494.3|10402.9|10382.1|589
1638759600000|2021-12-06 03:00:00|10506.3|10491.3|10514.2|10489.2|10514.2|10495.2|10486.8|10461.7|105
1638763200000|2021-12-06 04:00:00|10513.8|10488.8|10514.1|10489.1|10516.7|10501.7|10509.7|10488.7|8
1638766800000|2021-12-06 05:00:00|10503.9|10488.9|10515.6|10490.6|10522.9|10507.9|10502.6|10480.8|116
1638770400000|2021-12-06 06:00:00|10516|10491|10519.5|10494.5|10525.9|10506.6|10502.1|10483.8|103
1638774000000|2021-12-06 07:00:00|10516|10501|10527.1|10512.1|10536.4|10521.4|10514.5|10494|63
1638777600000|2021-12-06 08:00:00|10527.2|10512.2|10516.1|10501.1|10538.6|10523.6|10516.1|10501.1|105
1638781200000|2021-12-06 09:00:00|10514.9|10499.9|10513.9|10498.9|10531.2|10516.2|10495.9|10480.9|160
1638784800000|2021-12-06 10:00:00|10514|10499|10514.5|10499.5|10531.8|10516.8|10501.3|10486.3|129
1638788400000|2021-12-06 11:00:00|10513|10498|10526.4|10511.4|10537.5|10522.5|10511|10496|119
1638792000000|2021-12-06 12:00:00|10527.4|10512.4|10511.3|10496.3|10529.8|10514.8|10501.9|10486.9|173
1638795600000|2021-12-06 13:00:00|10511.2|10496.2|10626|10611|10626|10611|10496.7|10481.7|1357
1638799200000|2021-12-06 14:00:00|10625.6|10610.6|10672.6|10657.6|10672.6|10657.6|10544.2|10529.2|1572
1638802800000|2021-12-06 15:00:00|10672.7|10657.7|10625.9|10610.9|10684.5|10669.5|10606.9|10591.9|1164
1638806400000|2021-12-06 16:00:00|10625.7|10610.7|10638.2|10623.2|10676.1|10661.1|10607.4|10592.4|1027
1638810000000|2021-12-06 17:00:00|10637.4|10622.4|10697.7|10682.7|10722.3|10707.3|10636.2|10621.2|824
1638813600000|2021-12-06 18:00:00|10697.6|10682.6|10693.1|10678.1|10722.1|10707.1|10690.5|10675.5|691
1638817200000|2021-12-06 19:00:00|10693.5|10678.5|10682.2|10667.2|10698.3|10683.3|10654.9|10639.9|1250
1638842400000|2021-12-07 02:00:00|10689.2|10674.2|10658.2|10643.2|10694.4|10679.4|10645.8|10630.8|126
1638846000000|2021-12-07 03:00:00|10662.7|10647.7|10676.2|10661.2|10677.8|10661.7|10657.7|10638.7|32
1638849600000|2021-12-07 04:00:00|10675.8|10660.8|10693.3|10678.3|10695.8|10680.8|10674.9|10659.9|95
1638853200000|2021-12-07 05:00:00|10693.2|10678.2|10679.6|10664.6|10695.4|10678.2|10679.6|10656.7|56
1638856800000|2021-12-07 06:00:00|10683.6|10658.6|10682.5|10667.5|10697.9|10682.9|10676.9|10658.1|124
1638860400000|2021-12-07 07:00:00|10680.4|10665.4|10684.8|10669.8|10691|10676|10677.5|10662.5|57
1638864000000|2021-12-07 08:00:00|10684.3|10669.3|10687.6|10672.6|10697.6|10682.6|10674.6|10659.6|117
1638867600000|2021-12-07 09:00:00|10687.1|10672.1|10681.9|10666.9|10698.4|10683.4|10678.6|10663.6|169
1638871200000|2021-12-07 10:00:00|10683.1|10668.1|10675.9|10660.9|10697|10682|10672.2|10657.2|200
1638874800000|2021-12-07 11:00:00|10675.4|10660.4|10674|10659|10679.4|10664.4|10672.9|10657.9|29
1638756000000|2021-12-06 02:00:00|10424.2|10409.2|10505.8|10490.8|10509.3|10494.3|10402.9|10382.1|589
1638759600000|2021-12-06 03:00:00|10506.3|10491.3|10514.2|10489.2|10514.2|10495.2|10486.8|10461.7|105
1638763200000|2021-12-06 04:00:00|10513.8|10488.8|10514.1|10489.1|10516.7|10501.7|10509.7|10488.7|8
1638766800000|2021-12-06 05:00:00|10503.9|10488.9|10515.6|10490.6|10522.9|10507.9|10502.6|10480.8|116
1638770400000|2021-12-06 06:00:00|10516|10491|10519.5|10494.5|10525.9|10506.6|10502.1|10483.8|103
1638774000000|2021-12-06 07:00:00|10516|10501|10527.1|10512.1|10536.4|10521.4|10514.5|10494|63
1638777600000|2021-12-06 08:00:00|10527.2|10512.2|10516.1|10501.1|10538.6|10523.6|10516.1|10501.1|105
1638781200000|2021-12-06 09:00:00|10514.9|10499.9|10513.9|10498.9|10531.2|10516.2|10495.9|10480.9|160
1638784800000|2021-12-06 10:00:00|10514|10499|10514.5|10499.5|10531.8|10516.8|10501.3|10486.3|129
1638788400000|2021-12-06 11:00:00|10513|10498|10526.4|10511.4|10537.5|10522.5|10511|10496|119
1638792000000|2021-12-06 12:00:00|10527.4|10512.4|10511.3|10496.3|10529.8|10514.8|10501.9|10486.9|173
1638795600000|2021-12-06 13:00:00|10511.2|10496.2|10626|10611|10626|10611|10496.7|10481.7|1357
1638799200000|2021-12-06 14:00:00|10625.6|10610.6|10672.6|10657.6|10672.6|10657.6|10544.2|10529.2|1572
1638802800000|2021-12-06 15:00:00|10672.7|10657.7|10625.9|10610.9|10684.5|10669.5|10606.9|10591.9|1164
1638806400000|2021-12-06 16:00:00|10625.7|10610.7|10638.2|10623.2|10676.1|10661.1|10607.4|10592.4|1027
1638810000000|2021-12-06 17:00:00|10637.4|10622.4|10697.7|10682.7|10722.3|10707.3|10636.2|10621.2|824
1638813600000|2021-12-06 18:00:00|10697.6|10682.6|10693.1|10678.1|10722.1|10707.1|10690.5|10675.5|691
1638817200000|2021-12-06 19:00:00|10693.5|10678.5|10682.2|10667.2|10698.3|10683.3|10654.9|10639.9|1250
1638842400000|2021-12-07 02:00:00|10689.2|10674.2|10658.2|10643.2|10694.4|10679.4|10645.8|10630.8|126
1638846000000|2021-12-07 03:00:00|10662.7|10647.7|10676.2|10661.2|10677.8|10661.7|10657.7|10638.7|32
1638849600000|2021-12-07 04:00:00|10675.8|10660.8|10693.3|10678.3|10695.8|10680.8|10674.9|10659.9|95
1638853200000|2021-12-07 05:00:00|10693.2|10678.2|10679.6|10664.6|10695.4|10678.2|10679.6|10656.7|56
1638856800000|2021-12-07 06:00:00|10683.6|10658.6|10682.5|10667.5|10697.9|10682.9|10676.9|10658.1|124
1638860400000|2021-12-07 07:00:00|10680.4|10665.4|10684.8|10669.8|10691|10676|10677.5|10662.5|57
1638864000000|2021-12-07 08:00:00|10684.3|10669.3|10687.6|10672.6|10697.6|10682.6|10674.6|10659.6|117
1638867600000|2021-12-07 09:00:00|10687.1|10672.1|10681.9|10666.9|10698.4|10683.4|10678.6|10663.6|169
1638871200000|2021-12-07 10:00:00|10683.1|10668.1|10675.9|10660.9|10697|10682|10672.2|10657.2|200
1638874800000|2021-12-07 11:00:00|10675.4|10660.4|10674|10659|10679.4|10664.4|10672.9|10657.9|29
1638878400000|2021-12-07 12:00:00|10675.4|10660.4|10675.7|10660.7|10696.3|10681.3|10674.7|10659.7|242
1638882000000|2021-12-07 13:00:00|10674.7|10659.7|10663.4|10648.4|10687.7|10672.7|10653.3|10638.3|558
1638885600000|2021-12-07 14:00:00|10661.7|10646.7|10654.8|10639.8|10675.3|10660.3|10612.8|10597.8|869
1638889200000|2021-12-07 15:00:00|10654|10639|10670.9|10655.9|10714.3|10699.3|10629.4|10614.4|871
1638892800000|2021-12-07 16:00:00|10669.9|10654.9|10623.1|10608.1|10704.5|10689.5|10621.6|10606.6|668
1638896400000|2021-12-07 17:00:00|10622.6|10607.6|10643.9|10628.9|10647.4|10632.4|10618.1|10603.1|488
1638900000000|2021-12-07 18:00:00|10641.8|10626.8|10627.1|10612.1|10670.9|10655.9|10625.5|10610.5|801
1638903600000|2021-12-07 19:00:00|10628|10613|10626.4|10611.4|10640|10625|10602.9|10587.9|1563
1638928800000|2021-12-08 02:00:00|10619.5|10604.5|10628.6|10613.6|10632.2|10616|10604|10589|213
1638932400000|2021-12-08 03:00:00|10628.5|10613.5|10591.8|10576.8|10628.5|10613.5|10591.8|10576.8|181
1638936000000|2021-12-08 04:00:00|10591.9|10576.9|10607.4|10592.4|10611|10592.4|10587.6|10570.6|81
1638939600000|2021-12-08 05:00:00|10612.9|10587.9|10532.4|10517.4|10621.9|10589.8|10510.4|10495.4|424
1638943200000|2021-12-08 06:00:00|10529.1|10514.1|10568.8|10531.3|10584.8|10560.4|10509.3|10493.4|279
1638946800000|2021-12-08 07:00:00|10568.9|10531.4|10547.1|10522.1|10584.2|10569.2|10536.6|10521.6|68
1638950400000|2021-12-08 08:00:00|10550.8|10513.3|10567|10542|10570.5|10555.5|10545.9|10512.8|45
1638954000000|2021-12-08 09:00:00|10560.4|10545.4|10562.3|10547.3|10570.9|10554.3|10526.9|10511.9|81
1638957600000|2021-12-08 10:00:00|10562.8|10547.8|10527.8|10512.8|10565.3|10550.3|10512.3|10497.3|154
1638961200000|2021-12-08 11:00:00|10527.2|10512.2|10524.8|10509.8|10537.3|10522.3|10512.3|10497.3|103
1638964800000|2021-12-08 12:00:00|10525.3|10510.3|10555.1|10540.1|10555.5|10540.5|10511.7|10496.7|314
1638968400000|2021-12-08 13:00:00|10555.5|10540.5|10564.2|10549.2|10598.2|10575.3|10544.9|10529.9|434
1638972000000|2021-12-08 14:00:00|10563.2|10548.2|10570.1|10555.1|10615.4|10600.4|10539.6|10524.6|649
1638975600000|2021-12-08 15:00:00|10569.7|10554.7|10588.9|10573.9|10667|10652|10568.7|10553.7|1125
1638979200000|2021-12-08 16:00:00|10590.5|10575.5|10577.7|10562.7|10603.1|10588.1|10541|10526|856
1638982800000|2021-12-08 17:00:00|10575.2|10560.2|10627.4|10612.4|10637|10622|10556.9|10541.9|596
1638986400000|2021-12-08 18:00:00|10627|10612|10626.7|10611.7|10628.6|10613.6|10597.3|10582.3|568
1638990000000|2021-12-08 19:00:00|10625.9|10610.9|10657.1|10642.1|10662.2|10647.2|10619.8|10604.8|929
1639015200000|2021-12-09 02:00:00|10612.3|10597.3|10641|10626|10647.4|10626.5|10596.1|10581.1|184
1639018800000|2021-12-09 03:00:00|10644.3|10629.3|10642|10627|10652.1|10637.1|10624.8|10601.1|26
1639022400000|2021-12-09 04:00:00|10628.1|10603.1|10638|10623|10641|10626|10614.8|10591.8|22
1639026000000|2021-12-09 05:00:00|10629.7|10614.7|10638.4|10623.4|10639.9|10624.9|10625.2|10610.2|13
1639029600000|2021-12-09 06:00:00|10638|10623|10608.5|10593.5|10641.8|10623.4|10608|10593|52
1639033200000|2021-12-09 07:00:00|10608|10593|10620.1|10605.1|10635.4|10620.4|10607|10592|26
1639036800000|2021-12-09 08:00:00|10619.7|10604.7|10573.9|10558.9|10623.2|10606.4|10567.6|10552.6|132
1639040400000|2021-12-09 09:00:00|10571.8|10556.8|10593.7|10578.7|10619.2|10604.2|10559.6|10544.6|129
1639044000000|2021-12-09 10:00:00|10593.3|10578.3|10584.5|10569.5|10601.8|10586.8|10559.5|10544.5|223
1639047600000|2021-12-09 11:00:00|10583|10568|10548.7|10533.7|10583|10568|10545.9|10530.9|157
1639051200000|2021-12-09 12:00:00|10547.9|10532.9|10526.2|10511.2|10584.9|10569.9|10523.2|10508.2|275
1639054800000|2021-12-09 13:00:00|10526.3|10511.3|10569.9|10544.9|10591.9|10576.9|10485.8|10470.8|1201
1639058400000|2021-12-09 14:00:00|10564.4|10549.4|10615.5|10600.5|10641.5|10626.5|10558.5|10543.5|637
1639062000000|2021-12-09 15:00:00|10616|10601|10615.5|10600.5|10676|10661|10594|10579|907
1639065600000|2021-12-09 16:00:00|10618.5|10603.5|10607.8|10592.8|10621.9|10606.9|10594.5|10579.5|515
1639069200000|2021-12-09 17:00:00|10608.3|10593.3|10671.7|10656.7|10678.8|10663.8|10607.6|10592.4|868
1639072800000|2021-12-09 18:00:00|10671.6|10656.6|10646.8|10631.8|10681|10666|10625.1|10610.1|827
1639076400000|2021-12-09 19:00:00|10647.1|10632.1|10648.4|10633.4|10662.7|10647.7|10620.3|10605.3|1228
1639101600000|2021-12-10 02:00:00|10610.6|10595.6|10571|10556|10624.5|10609.5|10561.6|10546.6|349
1639105200000|2021-12-10 03:00:00|10572|10557|10586.7|10571.7|10600.9|10585.9|10568.5|10553.5|40
1639108800000|2021-12-10 04:00:00|10586.6|10571.6|10586.2|10571.2|10598.3|10583.3|10583.9|10568.9|2
1639112400000|2021-12-10 05:00:00|10585.8|10570.8|10597.3|10582.3|10624.9|10609.9|10585.7|10570.7|103
1639116000000|2021-12-10 06:00:00|10596.9|10581.9|10617.9|10602.9|10630.1|10615.1|10592.9|10577.9|78
1639119600000|2021-12-10 07:00:00|10619.2|10604.2|10619|10604|10635.5|10620.5|10612.5|10597.5|29
1639123200000|2021-12-10 08:00:00|10614.6|10599.6|10647.4|10632.4|10657.1|10642.1|10608.6|10593.6|59
1639126800000|2021-12-10 09:00:00|10646.9|10631.9|10641.4|10626.4|10649.1|10634.1|10625.7|10602.1|20
1639130400000|2021-12-10 10:00:00|10642.2|10627.2|10666.6|10651.6|10671.9|10656.9|10611.5|10596.5|147
1639134000000|2021-12-10 11:00:00|10666.7|10651.7|10683.5|10668.5|10690.6|10675.6|10638.7|10623.7|146
1639137600000|2021-12-10 12:00:00|10683.3|10668.3|10657.9|10642.9|10687.8|10672.8|10648.4|10633.4|96
1639141200000|2021-12-10 13:00:00|10659.4|10644.4|10660.9|10645.9|10670.4|10655.4|10621.8|10606.8|541
1639144800000|2021-12-10 14:00:00|10662.9|10647.9|10606.2|10591.2|10662.9|10647.9|10600.1|10585.1|837
1639148400000|2021-12-10 15:00:00|10608.6|10593.6|10611.1|10596.1|10630.5|10615.5|10588|10573|514
1639152000000|2021-12-10 16:00:00|10612.5|10597.5|10616.2|10601.2|10647.7|10632.7|10604.5|10589.5|714
1639155600000|2021-12-10 17:00:00|10619.7|10604.7|10609.4|10594.4|10634.6|10619.6|10601.8|10586.8|486
1639159200000|2021-12-10 18:00:00|10609.2|10594.2|10610.4|10595.4|10621.8|10606.8|10602.8|10587.8|1169
1639162800000|2021-12-10 19:00:00|10610|10595|10606.4|10591.4|10625.4|10610.4|10596.4|10581.4|1213
1639360800000|2021-12-13 02:00:00|10601.4|10586.4|10674.9|10659.9|10676.9|10661.9|10598.5|10566|256
1639364400000|2021-12-13 03:00:00|10675|10660|10722.5|10707.5|10758.9|10743.9|10672.6|10657.6|248
1639368000000|2021-12-13 04:00:00|10720.5|10705.5|10693.3|10678.3|10727.7|10712.7|10692.3|10677.3|58
1639371600000|2021-12-13 05:00:00|10692.8|10677.8|10707.1|10692.1|10714.3|10699.3|10681.8|10666.8|67
1639375200000|2021-12-13 06:00:00|10706.8|10691.8|10675.2|10660.2|10707.5|10692.5|10672.2|10657.2|50
1639378800000|2021-12-13 07:00:00|10674.8|10659.8|10631.4|10616.4|10682.6|10667.6|10631.4|10616.4|173
1639382400000|2021-12-13 08:00:00|10632.9|10617.9|10633.1|10618.1|10649.6|10634.6|10620.2|10605.2|86
1639386000000|2021-12-13 09:00:00|10632.8|10617.8|10669.1|10654.1|10676.8|10661.8|10632.8|10617.8|119
1639389600000|2021-12-13 10:00:00|10671.1|10656.1|10674.7|10659.7|10677.2|10662.2|10653.2|10638.2|67
1639393200000|2021-12-13 11:00:00|10674.3|10659.3|10700.3|10685.3|10700.3|10685.3|10656.4|10641.4|173
1639396800000|2021-12-13 12:00:00|10700.7|10685.7|10695.8|10680.8|10704.3|10689.3|10667|10652|291
1639400400000|2021-12-13 13:00:00|10696.5|10681.5|10711.1|10696.1|10726|10711|10685.6|10670.6|459
1639404000000|2021-12-13 14:00:00|10711.4|10696.4|10680.5|10665.5|10713.9|10698.9|10654.9|10639.9|584
1639407600000|2021-12-13 15:00:00|10680.6|10665.6|10660.7|10645.7|10695.1|10680.1|10647.7|10632.7|1532
1639411200000|2021-12-13 16:00:00|10661.8|10646.8|10683.9|10668.9|10688.5|10673.5|10653|10638|595
1639414800000|2021-12-13 17:00:00|10686.6|10671.6|10666.1|10651.1|10699.9|10684.9|10664.3|10649.3|762
1639418400000|2021-12-13 18:00:00|10666|10651|10668.3|10653.3|10699.8|10684.8|10665.4|10650.4|488
1639422000000|2021-12-13 19:00:00|10667.8|10652.8|10649.3|10634.3|10695.4|10680.4|10647.6|10632.6|932
1639447200000|2021-12-14 02:00:00|10639.9|10624.9|10606|10591|10639.9|10624.9|10579.4|10564.4|235
1639450800000|2021-12-14 03:00:00|10606.8|10591.8|10627.1|10612.1|10641.4|10626.4|10606.8|10590.5|51
1639454400000|2021-12-14 04:00:00|10628.1|10613.1|10622.2|10607.2|10630.6|10615.6|10621.5|10606.5|3
1639458000000|2021-12-14 05:00:00|10622.1|10607.1|10641.6|10616.6|10644.7|10629.7|10621.6|10606.6|13
1639461600000|2021-12-14 06:00:00|10642.7|10617.7|10646.2|10631.2|10660.3|10645.3|10626.3|10606.3|70
1639465200000|2021-12-14 07:00:00|10645.5|10630.5|10652.6|10637.6|10658.5|10643.5|10642.6|10627.6|25
1639468800000|2021-12-14 08:00:00|10647.1|10632.1|10645.1|10630.1|10651.6|10636.6|10631.9|10616.9|43
1639472400000|2021-12-14 09:00:00|10646.4|10631.4|10616.7|10601.7|10650.1|10635.1|10613.2|10598.2|54
1639476000000|2021-12-14 10:00:00|10616.6|10601.6|10632.7|10617.7|10636.4|10621.4|10616.2|10601.2|67
1639479600000|2021-12-14 11:00:00|10633.7|10618.7|10635.6|10620.6|10640.6|10625.6|10623.4|10608.4|91
1639483200000|2021-12-14 12:00:00|10636|10621|10649.6|10634.6|10655.1|10640.1|10626.7|10611.7|70
1639486800000|2021-12-14 13:00:00|10647.9|10632.9|10636.6|10621.6|10671.3|10656.3|10634.8|10619.8|505
1639490400000|2021-12-14 14:00:00|10636.7|10621.7|10671.2|10656.2|10678.4|10663.4|10631.3|10616.3|887
1639494000000|2021-12-14 15:00:00|10671.8|10656.8|10613.9|10598.9|10677.1|10662.1|10602.3|10587.3|853
1639497600000|2021-12-14 16:00:00|10613.5|10598.5|10583.9|10568.9|10615.7|10600.7|10582.9|10567.9|671
1639501200000|2021-12-14 17:00:00|10583.4|10568.4|10592.9|10577.9|10602.7|10587.7|10582.9|10567.9|433
1639504800000|2021-12-14 18:00:00|10592.4|10577.4|10554.5|10539.5|10599.4|10584.4|10553.5|10538.5|732
1639508400000|2021-12-14 19:00:00|10555|10540|10576.3|10561.3|10577.6|10562.6|10542.4|10527.4|1086
1639533600000|2021-12-15 02:00:00|10562.2|10547.2|10582|10567|10592.4|10577.4|10538.3|10522.4|134
1639537200000|2021-12-15 03:00:00|10582.8|10567.8|10579.1|10541.6|10582.9|10567.9|10566|10540.1|37
1639540800000|2021-12-15 04:00:00|10578.7|10541.2|10566.4|10551.4|10578.7|10557.8|10562.3|10540.5|6
1639544400000|2021-12-15 05:00:00|10566.8|10551.8|10588.4|10563.4|10602.2|10582.9|10561.7|10536.9|295
1639548000000|2021-12-15 06:00:00|10597.2|10559.7|10616.8|10579.3|10638.7|10623.7|10589.6|10559.7|161
1639551600000|2021-12-15 07:00:00|10616.3|10578.8|10599.5|10574.5|10617.6|10585.6|10572|10557|52
1639555200000|2021-12-15 08:00:00|10599.1|10574.1|10588.9|10563.9|10602.1|10582.5|10583.9|10563.5|13
1639558800000|2021-12-15 09:00:00|10589.7|10564.7|10566.3|10551.3|10590.6|10567.1|10561.2|10546.2|70
1639562400000|2021-12-15 10:00:00|10567.6|10552.6|10591.8|10576.8|10592.6|10577.6|10559.3|10544.3|147
1639566000000|2021-12-15 11:00:00|10592.2|10577.2|10579.1|10564.1|10594|10579|10559.5|10542|113
1639569600000|2021-12-15 12:00:00|10579|10564|10589.9|10574.9|10594.4|10579.4|10574.9|10559.9|96
1639573200000|2021-12-15 13:00:00|10590.3|10575.3|10552.1|10537.1|10591.6|10576.6|10551.2|10536.2|429
1639576800000|2021-12-15 14:00:00|10552.9|10537.9|10569.9|10554.9|10580|10565|10524.6|10509.6|947
1639580400000|2021-12-15 15:00:00|10572.9|10557.9|10558.7|10543.7|10619.1|10604.1|10538.7|10514.3|1139
1639584000000|2021-12-15 16:00:00|10558.9|10543.9|10561.1|10546.1|10563.4|10548.4|10522.2|10507.2|635
1639587600000|2021-12-15 17:00:00|10557.1|10542.1|10568.3|10553.3|10576.2|10561.2|10551.8|10536.8|478
1639591200000|2021-12-15 18:00:00|10566.9|10551.9|10560.5|10545.5|10582.8|10567.8|10560.5|10545.5|384
1639594800000|2021-12-15 19:00:00|10560.4|10545.4|10553.4|10538.4|10581.9|10566.9|10541.2|10526.2|953
1639620000000|2021-12-16 02:00:00|10566.2|10551.2|10655.2|10640.2|10663|10644.3|10566.2|10545.3|299
1639623600000|2021-12-16 03:00:00|10657.1|10642.1|10653.7|10616.2|10668|10649.7|10613.3|10589.8|201
1639627200000|2021-12-16 04:00:00|10645|10620|10649.4|10634.4|10655.4|10634.7|10644.5|10613.7|3
1639630800000|2021-12-16 05:00:00|10650.1|10635.1|10657.5|10642.5|10657.7|10642.6|10644.6|10614.9|61
1639634400000|2021-12-16 06:00:00|10657.6|10642.6|10654.3|10629.3|10659.4|10644.4|10650|10629.3|137
1639638000000|2021-12-16 07:00:00|10654.2|10629.2|10649.3|10634.3|10659.6|10644.6|10647.4|10629.2|56
1639641600000|2021-12-16 08:00:00|10649.7|10634.7|10652.4|10627.4|10659.6|10644.6|10630.9|10615.9|97
1639645200000|2021-12-16 09:00:00|10651.9|10626.9|10664.9|10649.9|10667.4|10652.4|10645|10626.9|193
1639648800000|2021-12-16 10:00:00|10666.9|10651.9|10629.2|10614.2|10667.2|10652.2|10627.5|10612.5|38
1639652400000|2021-12-16 11:00:00|10629.6|10614.6|10647.9|10632.9|10663.4|10648.4|10621.2|10606.2|131
1639656000000|2021-12-16 12:00:00|10647.5|10632.5|10633.5|10618.5|10651|10636|10622.5|10607.5|115
1639659600000|2021-12-16 13:00:00|10633.8|10618.8|10667.2|10652.2|10667.7|10652.7|10633.1|10618.1|628
1639663200000|2021-12-16 14:00:00|10668.5|10653.5|10633.6|10618.6|10670.8|10655.8|10609.1|10594.1|1152
1639666800000|2021-12-16 15:00:00|10633.8|10618.8|10711|10696|10734.8|10719.8|10610.3|10595.3|1802
1639670400000|2021-12-16 16:00:00|10711.5|10696.5|10724.5|10709.5|10726.7|10711.7|10687.8|10672.8|1424
1639674000000|2021-12-16 17:00:00|10724.7|10709.7|10842.5|10827.5|10850.6|10835.6|10721.7|10706.7|1459
1639677600000|2021-12-16 18:00:00|10842.6|10827.6|10938|10923|10938|10923|10837.1|10822.1|2158
1639681200000|2021-12-16 19:00:00|10934.9|10919.9|10933.5|10918.5|10942.7|10927.7|10888.4|10871.5|2325
1639706400000|2021-12-17 02:00:00|10886.4|10871.4|10766.4|10751.4|10888.9|10871.4|10753.4|10738.4|502
1639710000000|2021-12-17 03:00:00|10766.6|10751.6|10784.2|10759.2|10808.5|10788.1|10753.8|10738.8|192
1639713600000|2021-12-17 04:00:00|10776.7|10761.7|10792.4|10777.4|10792.4|10777.4|10764.6|10749.6|63
1639717200000|2021-12-17 05:00:00|10792.1|10777.1|10771.6|10756.6|10793.3|10778.3|10768.2|10749.6|62
1639720800000|2021-12-17 06:00:00|10771.1|10756.1|10745|10730|10804.3|10780.7|10720|10705|434
1639724400000|2021-12-17 07:00:00|10744|10729|10769.9|10754.9|10781.7|10763.6|10743|10726.9|81
1639728000000|2021-12-17 08:00:00|10780.4|10755.4|10780.3|10765.3|10800|10785|10771.3|10753.9|137
1639731600000|2021-12-17 09:00:00|10782.5|10767.5|10765.4|10750.4|10782.5|10767.5|10743.9|10728.9|97
1639735200000|2021-12-17 10:00:00|10767|10752|10731.2|10716.2|10767|10752|10715.9|10700.9|205
1639738800000|2021-12-17 11:00:00|10736.3|10721.3|10775.1|10760.1|10802.4|10787.4|10729.6|10714.6|175
1639742400000|2021-12-17 12:00:00|10775.5|10760.5|10748.3|10710.8|10807.2|10790.3|10729.1|10710.8|344
1639746000000|2021-12-17 13:00:00|10748.6|10711.1|10737.9|10722.9|10765.7|10736.3|10697.1|10682.1|1062
1639749600000|2021-12-17 14:00:00|10735.9|10720.9|10693.2|10678.2|10738.4|10723.4|10677.9|10662.9|1104
1639753200000|2021-12-17 15:00:00|10692.9|10677.9|10723.2|10708.2|10771.9|10756.9|10692.9|10677.9|1110
1639756800000|2021-12-17 16:00:00|10722.6|10707.6|10719|10704|10768.3|10753.3|10713.1|10698.1|669
1639760400000|2021-12-17 17:00:00|10721.3|10706.3|10695.7|10680.7|10726.2|10711.2|10695.3|10680.3|494
1639764000000|2021-12-17 18:00:00|10696.9|10681.9|10680.3|10665.3|10709.1|10694.1|10659.9|10644.9|1079
1639767600000|2021-12-17 19:00:00|10679.9|10664.9|10710.7|10695.7|10717|10702|10671.5|10656.5|992
1639965600000|2021-12-20 02:00:00|10688.2|10650.7|10669|10644|10694.9|10666.3|10652|10631.4|161
1639969200000|2021-12-20 03:00:00|10670|10645|10662.5|10647.5|10671.2|10654.8|10650.7|10635.7|70
1639972800000|2021-12-20 04:00:00|10662.6|10647.6|10664.7|10649.7|10671.3|10651.2|10659.6|10643.7|9
1639976400000|2021-12-20 05:00:00|10664|10649|10640.9|10625.9|10671.7|10656.7|10640.9|10625.9|97
1639980000000|2021-12-20 06:00:00|10638.8|10623.8|10620.4|10605.4|10640.3|10625.3|10615.8|10600.8|145
1639983600000|2021-12-20 07:00:00|10620.3|10605.3|10574.5|10559.5|10633.4|10617.5|10570.5|10555.5|240
1639987200000|2021-12-20 08:00:00|10574|10559|10564.6|10549.6|10577.7|10562.7|10561.3|10546.3|170
1639990800000|2021-12-20 09:00:00|10563.2|10548.2|10527.6|10512.6|10563.2|10548.2|10524.9|10509.9|702
1639994400000|2021-12-20 10:00:00|10527.1|10512.1|10553.9|10538.9|10560.9|10545.9|10527.1|10512.1|104
1639998000000|2021-12-20 11:00:00|10553.8|10538.8|10573.8|10558.8|10573.8|10558.8|10548.8|10533.8|93
1640001600000|2021-12-20 12:00:00|10575.3|10560.3|10541.9|10526.9|10578.3|10563.3|10539.7|10524.7|229
1640005200000|2021-12-20 13:00:00|10541.6|10526.6|10538.6|10523.6|10550.4|10535.4|10480.3|10465.3|1010
1640008800000|2021-12-20 14:00:00|10539.6|10524.6|10419.1|10404.1|10568.1|10553.1|10419.1|10404.1|1823
1640012400000|2021-12-20 15:00:00|10418|10403|10443.2|10428.2|10487.3|10472.3|10413.3|10398.3|1538
1640016000000|2021-12-20 16:00:00|10443.1|10428.1|10420.1|10405.1|10462.2|10447.2|10391.3|10376.3|955
1640019600000|2021-12-20 17:00:00|10420.4|10405.4|10432.5|10417.5|10447.2|10432.2|10399.1|10384.1|505
1640023200000|2021-12-20 18:00:00|10433.5|10418.5|10437.5|10422.5|10437.8|10422.8|10400.3|10385.3|542
1640026800000|2021-12-20 19:00:00|10437.3|10422.3|10499.9|10474.9|10544.5|10529.5|10437.3|10422.3|1267
1640052000000|2021-12-21 02:00:00|10579.8|10542.3|10607|10592|10622.1|10592.4|10544|10513.5|161
1640055600000|2021-12-21 03:00:00|10607.4|10592.4|10601|10563.5|10608.5|10593.5|10578|10559.8|44
1640059200000|2021-12-21 04:00:00|10600.7|10563.2|10591.7|10566.7|10601.5|10569.1|10591.7|10563.2|0
1640062800000|2021-12-21 05:00:00|10592.3|10567.3|10599.7|10584.7|10607|10592|10586.6|10565.3|26
1640066400000|2021-12-21 06:00:00|10598.5|10583.5|10580.9|10555.9|10607.7|10592.7|10579.9|10551.4|46
1640070000000|2021-12-21 07:00:00|10581|10556|10563.3|10548.3|10581|10556|10558.1|10543.1|74
1640073600000|2021-12-21 08:00:00|10560.9|10545.9|10575.8|10550.8|10576.2|10554.3|10545.9|10530.9|73
1640077200000|2021-12-21 09:00:00|10575.3|10550.3|10538.1|10523.1|10577.1|10560.1|10537.7|10522.7|48
1640080800000|2021-12-21 10:00:00|10538.8|10523.8|10575.7|10560.7|10576|10561|10535.2|10514|73
1640084400000|2021-12-21 11:00:00|10575.2|10560.2|10553.4|10538.4|10576.5|10561.5|10547.4|10532.4|74
1640088000000|2021-12-21 12:00:00|10552|10537|10556.6|10541.6|10570.9|10555.9|10544.4|10529.4|75
1640091600000|2021-12-21 13:00:00|10559.6|10544.6|10595.4|10580.4|10627.9|10612.9|10546.7|10531.3|544
1640095200000|2021-12-21 14:00:00|10599.6|10584.6|10598.5|10583.5|10622.8|10607.8|10551.5|10536.5|933
1640098800000|2021-12-21 15:00:00|10599.2|10584.2|10643.2|10628.2|10669.4|10654.4|10545.1|10530.1|1031
1640102400000|2021-12-21 16:00:00|10644.2|10629.2|10691.4|10676.4|10723.1|10708.1|10634.6|10619.6|848
1640106000000|2021-12-21 17:00:00|10691.8|10676.8|10741|10726|10742.7|10727.7|10684.4|10669.4|776
1640109600000|2021-12-21 18:00:00|10739.8|10724.8|10669.4|10654.4|10780.2|10765.2|10663|10648|917
1640113200000|2021-12-21 19:00:00|10669.9|10654.9|10679.5|10664.5|10699.8|10684.8|10651.9|10636.9|852
1640138400000|2021-12-22 02:00:00|10651.4|10636.4|10671.3|10656.3|10680.8|10665.8|10625.5|10598.9|154
1640142000000|2021-12-22 03:00:00|10672.8|10657.8|10678.6|10663.6|10691.7|10676.7|10672.8|10657.8|22
1640145600000|2021-12-22 04:00:00|10679.6|10664.6|10683.2|10668.2|10691.8|10676.8|10679.6|10664.6|5
1640149200000|2021-12-22 05:00:00|10682.4|10667.4|10683.1|10645.6|10688|10673|10665.5|10645.6|19
1640152800000|2021-12-22 06:00:00|10677.9|10652.9|10691.4|10676.4|10698.8|10683.8|10669.8|10649.1|52
1640156400000|2021-12-22 07:00:00|10691.3|10676.3|10703.1|10688.1|10718.6|10703.6|10681.2|10666.2|74
1640160000000|2021-12-22 08:00:00|10702.7|10687.7|10681.3|10666.3|10704.7|10689.7|10668.3|10653.3|111
1640163600000|2021-12-22 09:00:00|10681.1|10666.1|10690.5|10675.5|10711.9|10696.9|10674.6|10659.6|102
1640167200000|2021-12-22 10:00:00|10691.1|10676.1|10697|10682|10709.9|10694.9|10690.5|10675.5|49
1640170800000|2021-12-22 11:00:00|10700.9|10685.9|10670.3|10655.3|10707.8|10692.8|10664.6|10649.6|113
1640174400000|2021-12-22 12:00:00|10671.3|10656.3|10701|10686|10701.3|10686.3|10669.8|10654.8|74
1640178000000|2021-12-22 13:00:00|10700.8|10685.8|10746.9|10731.9|10747.9|10732.9|10700.8|10685.8|537
1640181600000|2021-12-22 14:00:00|10746.7|10731.7|10780.5|10765.5|10791.2|10776.2|10725.4|10710.4|1157
1640185200000|2021-12-22 15:00:00|10781.5|10766.5|10849.8|10834.8|10868.9|10853.9|10770.4|10755.4|1309
1640188800000|2021-12-22 16:00:00|10850|10835|10833.8|10818.8|10850.2|10835.2|10828.2|10813.2|793
1640192400000|2021-12-22 17:00:00|10834|10819|10859.3|10844.3|10866.6|10851.6|10833.8|10818.8|632
1640196000000|2021-12-22 18:00:00|10859.6|10844.6|10828.5|10813.5|10875.6|10860.6|10828.5|10813.5|668
1640199600000|2021-12-22 19:00:00|10823.1|10808.1|10814.3|10799.3|10841.9|10826.9|10814.2|10799.2|667
1640224800000|2021-12-23 02:00:00|10808.1|10793.1|10805.3|10790.3|10814.3|10799.3|10783.4|10750.2|104
1640228400000|2021-12-23 03:00:00|10804.9|10789.9|10797.3|10782.3|10804.9|10789.9|10794.7|10779.7|14
1640232000000|2021-12-23 04:00:00|10796.2|10781.2|10793.6|10778.6|10799.3|10784.3|10793.6|10778.6|6
1640235600000|2021-12-23 05:00:00|10793.5|10778.5|10828.3|10813.3|10838.5|10823.5|10791.5|10776.5|70
1640239200000|2021-12-23 06:00:00|10828|10813|10831|10816|10850.7|10835.7|10821.8|10806.8|66
1640242800000|2021-12-23 07:00:00|10829|10814|10845.6|10830.6|10850.1|10835.1|10827.5|10812.5|51
1640246400000|2021-12-23 08:00:00|10846.1|10831.1|10843.7|10828.7|10847.5|10832.5|10824.4|10809.4|56
1640250000000|2021-12-23 09:00:00|10844|10829|10823.9|10808.9|10845.9|10830.9|10817.9|10802.9|94
1640253600000|2021-12-23 10:00:00|10819.1|10804.1|10836|10821|10842.3|10827.3|10807.9|10792.9|60
1640257200000|2021-12-23 11:00:00|10836.3|10821.3|10816.2|10801.2|10836.5|10821.5|10813|10798|39
1640260800000|2021-12-23 12:00:00|10816|10801|10838.6|10823.6|10838.6|10823.6|10804.3|10789.3|128
1640264400000|2021-12-23 13:00:00|10838.1|10823.1|10808.5|10793.5|10850.3|10835.3|10798.5|10783.5|419
1640268000000|2021-12-23 14:00:00|10809.2|10794.2|10852.3|10837.3|10861|10846|10768|10753|851
1640271600000|2021-12-23 15:00:00|10852.6|10837.6|10831.5|10816.5|10855.1|10840.1|10814.9|10799.9|597
1640275200000|2021-12-23 16:00:00|10831.4|10816.4|10870.6|10855.6|10871.9|10856.9|10830.5|10815.5|516
1640278800000|2021-12-23 17:00:00|10871|10856|10857.4|10842.4|10882.1|10867.1|10857.2|10842.2|334
1640282400000|2021-12-23 18:00:00|10857.2|10842.2|10848.9|10833.9|10865.3|10850.3|10847.5|10832.5|320
1640286000000|2021-12-23 19:00:00|10850.7|10835.7|10851.4|10836.4|10860.4|10845.4|10846|10831|438
1640606400000|2021-12-27 12:00:00|10810.7|10795.7|10795|10780|10817.2|10802.2|10791.8|10776.8|181
1640610000000|2021-12-27 13:00:00|10799.3|10784.3|10808.1|10793.1|10809.2|10794.2|10783.6|10768.6|398
1640613600000|2021-12-27 14:00:00|10808.3|10793.3|10874.2|10859.2|10881.8|10866.8|10805|10790|690
1640617200000|2021-12-27 15:00:00|10873.9|10858.9|11108.1|11093.1|11129|11114|10871.2|10856.2|2501
1640620800000|2021-12-27 16:00:00|11108.6|11093.6|11089.8|11074.8|11116.9|11101.9|11060.4|11045.4|1118
1640624400000|2021-12-27 17:00:00|11090.7|11075.7|11156.4|11141.4|11185.2|11170.2|11081.5|11066.5|969
1640628000000|2021-12-27 18:00:00|11156.1|11141.1|11170.3|11155.3|11171.4|11156.4|11143.2|11128.2|752
1640631600000|2021-12-27 19:00:00|11169.8|11154.8|11153.8|11138.8|11176|11161|11134.3|11119.3|783
1640656800000|2021-12-28 02:00:00|11131.7|11116.7|11142.8|11127.8|11181.3|11165.4|11102.8|11087.8|465
1640660400000|2021-12-28 03:00:00|11144.4|11129.4|11134.1|11119.1|11162.1|11147|11132.2|11110.2|125
1640664000000|2021-12-28 04:00:00|11134|11119|11133.9|11118.9|11134.4|11119.4|11131.9|11116.9|2
1640667600000|2021-12-28 05:00:00|11133.8|11118.8|11096.1|11081.1|11133.8|11118.8|11081.8|11066.8|80
1640671200000|2021-12-28 06:00:00|11096.3|11081.3|11126.8|11089.3|11127.9|11112.9|11089.4|11069.3|118
1640674800000|2021-12-28 07:00:00|11126.6|11089.1|11113.2|11098.2|11131.6|11109|11106.1|11089.1|87
1640678400000|2021-12-28 08:00:00|11114.2|11099.2|11139|11124|11139|11124|11106.9|11091.9|41
1640682000000|2021-12-28 09:00:00|11139.3|11124.3|11157.6|11142.6|11166.5|11151.5|11137.5|11122.5|67
1640685600000|2021-12-28 10:00:00|11157|11142|11160.5|11145.5|11161|11146|11141.2|11126.2|46
1640689200000|2021-12-28 11:00:00|11162.3|11147.3|11131.4|11116.4|11164.7|11149.7|11129|11114|105
1640692800000|2021-12-28 12:00:00|11131.1|11116.1|11133.3|11118.3|11177.8|11162.8|11128.8|11113.8|115
1640696400000|2021-12-28 13:00:00|11133.6|11118.6|11090.7|11075.7|11139.9|11124.9|11070.4|11055.4|614
1640700000000|2021-12-28 14:00:00|11090.9|11075.9|11087.9|11072.9|11091.6|11076.6|11003.9|10973.5|700
1640703600000|2021-12-28 15:00:00|11090.4|11075.4|11063.7|11048.7|11112.1|11097.1|11052.8|11037.8|783
1640707200000|2021-12-28 16:00:00|11064.4|11049.4|10978.7|10963.7|11069.8|11054.8|10945.7|10930.7|1009
1640710800000|2021-12-28 17:00:00|10979.4|10964.4|10961.2|10946.2|10980.3|10965.3|10944.5|10929.5|511
1640714400000|2021-12-28 18:00:00|10961.4|10946.4|10935|10920|10973.1|10958.1|10910.7|10895.7|689
1640718000000|2021-12-28 19:00:00|10936.3|10921.3|10948.8|10933.8|10978.3|10963.3|10909.5|10894.5|774
1640743200000|2021-12-29 02:00:00|10931.7|10916.7|10974.6|10949.6|10978.1|10962.8|10931.7|10913.9|212
1640746800000|2021-12-29 03:00:00|10967.7|10952.7|10978.3|10963.3|10985.6|10970.6|10967.7|10949.6|71
1640750400000|2021-12-29 04:00:00|10977.8|10962.8|10978.2|10963.2|10983|10968|10975.7|10960.7|17
1640754000000|2021-12-29 05:00:00|10976.4|10961.4|10976.8|10961.8|10980.6|10965.6|10975.6|10960.6|21
1640757600000|2021-12-29 06:00:00|10977.3|10962.3|11004.6|10989.6|11004.6|10989.6|10977.1|10960.7|57
1640761200000|2021-12-29 07:00:00|11004.8|10989.8|11002.1|10987.1|11016.9|11001.9|10993.8|10978.8|37
1640764800000|2021-12-29 08:00:00|11001.9|10986.9|11018.8|11003.8|11019|11004|10993.7|10978.7|28
1640768400000|2021-12-29 09:00:00|11019.1|11004.1|11036.8|11021.8|11036.8|11021.8|11012.6|10997.6|35
1640772000000|2021-12-29 10:00:00|11037.1|11022.1|11030|11015|11049|11034|11027.9|11012.9|66
1640775600000|2021-12-29 11:00:00|11029.7|11014.7|11045.7|11030.7|11049.5|11034.5|11020.5|11005.5|108
1640779200000|2021-12-29 12:00:00|11044.5|11029.5|11006|10991|11044.5|11029.5|10982.3|10967.3|114
1640782800000|2021-12-29 13:00:00|11005.7|10990.7|11020.9|11005.9|11038.1|11023.1|10990.8|10975.8|314
1640786400000|2021-12-29 14:00:00|11021.9|11006.9|11096.2|11081.2|11111.5|11096.5|11015.5|11000.5|1143
1640790000000|2021-12-29 15:00:00|11096.6|11081.6|11215.9|11200.9|11216|11201|11090.3|11075.3|1851
1640793600000|2021-12-29 16:00:00|11216.1|11201.1|11210.8|11195.8|11239.4|11224.4|11174.8|11159.8|1358
1640797200000|2021-12-29 17:00:00|11211.4|11196.4|11237.8|11222.8|11278.8|11263.8|11209.6|11194.6|1475
1640800800000|2021-12-29 18:00:00|11237.6|11222.6|11268.7|11253.7|11294.7|11279.7|11237.6|11222.6|742
1640804400000|2021-12-29 19:00:00|11268.9|11253.9|11199.8|11184.8|11269.7|11254.7|11181.3|11166.3|1027
1640829600000|2021-12-30 02:00:00|11189.4|11174.4|11206.5|11191.5|11213.9|11197.8|11163.6|11133.7|177
1640833200000|2021-12-30 03:00:00|11204.1|11189.1|11202.2|11164.7|11204.1|11189.1|11176.6|11158.3|52
1640836800000|2021-12-30 04:00:00|11202.1|11164.6|11207.1|11169.6|11213.4|11190.4|11201.9|11164.4|35
1640840400000|2021-12-30 05:00:00|11207.9|11170.4|11195.3|11170.3|11208.4|11176.8|11190.2|11162.3|27
1640844000000|2021-12-30 06:00:00|11195.2|11170.2|11216|11201|11220.3|11201|11183.8|11166.5|32
1640847600000|2021-12-30 07:00:00|11216.2|11201.2|11182.6|11167.6|11223.2|11201.6|11182.4|11167.4|32
1640851200000|2021-12-30 08:00:00|11183.8|11168.8|11164.3|11149.3|11191.2|11176.2|11154.7|11139.7|62
1640854800000|2021-12-30 09:00:00|11163.5|11148.5|11143.1|11128.1|11163.8|11148.8|11130.5|11115.5|69
1640858400000|2021-12-30 10:00:00|11142.8|11127.8|11122.2|11107.2|11145.3|11130.3|11122.2|11107.2|35
1640862000000|2021-12-30 11:00:00|11120.7|11105.7|11124.5|11109.5|11136.6|11121.6|11105.5|11090.5|77
1640865600000|2021-12-30 12:00:00|11124.8|11109.8|11173|11158|11173.9|11158.9|11120.1|11105.1|126
1640869200000|2021-12-30 13:00:00|11175.6|11160.6|11160|11145|11191|11176|11133.6|11118.6|474
1640872800000|2021-12-30 14:00:00|11161.5|11146.5|11244|11229|11245.2|11230.2|11150|11135|1231
1640876400000|2021-12-30 15:00:00|11244.2|11229.2|11344.4|11329.4|11418.3|11403.3|11244.2|11229.2|2384
1640880000000|2021-12-30 16:00:00|11344.7|11329.7|11398.7|11383.7|11405.2|11390.2|11325.2|11310.2|943
1640883600000|2021-12-30 17:00:00|11399.1|11384.1|11315.2|11300.2|11400.8|11385.8|11266.9|11251.9|744
1640887200000|2021-12-30 18:00:00|11313.9|11298.9|11328.3|11313.3|11344.9|11329.9|11307.1|11292.1|571
1640890800000|2021-12-30 19:00:00|11328.5|11313.5|11325.4|11310.4|11333|11318|11307.9|11292.9|727
1640916000000|2021-12-31 02:00:00|11286|11271|11243.3|11228.3|11291.8|11271|11233.7|11214.1|202
1640919600000|2021-12-31 03:00:00|11243.6|11228.6|11240.2|11215.2|11259.7|11237.2|11229.6|11214.1|87
1640923200000|2021-12-31 04:00:00|11240.8|11215.8|11255.7|11218.2|11256.1|11223.7|11240.8|11215.8|0
1640926800000|2021-12-31 05:00:00|11255.4|11217.9|11259.5|11244.5|11277.6|11251.4|11233.7|11217.8|72
1640930400000|2021-12-31 06:00:00|11256.2|11241.2|11316.2|11291.2|11316.5|11299.7|11250.5|11231.8|110
1640934000000|2021-12-31 07:00:00|11315.6|11290.6|11310.1|11295.1|11332.3|11317.3|11307.2|11290.6|56
1640937600000|2021-12-31 08:00:00|11312.8|11297.8|11317.9|11302.9|11327.7|11312.7|11295.5|11280.5|28
1640941200000|2021-12-31 09:00:00|11317.6|11302.6|11324.4|11309.4|11337.5|11322.5|11316|11301|77
1640944800000|2021-12-31 10:00:00|11325.6|11310.6|11271.7|11256.7|11325.6|11310.6|11249.4|11234.4|147
1640948400000|2021-12-31 11:00:00|11272.7|11257.7|11258.3|11243.3|11273.9|11258.9|11258|11243|39
1640952000000|2021-12-31 12:00:00|11241.7|11226.7|11228.6|11213.6|11246.1|11231.1|11167.3|11152.3|522
1640955600000|2021-12-31 13:00:00|11228.8|11213.8|11233.3|11218.3|11247.9|11232.9|11187.9|11172.9|500
1640959200000|2021-12-31 14:00:00|11233.1|11218.1|11212.8|11197.8|11259.6|11244.6|11210.3|11195.3|405
1640962800000|2021-12-31 15:00:00|11213.1|11198.1|11163.4|11148.4|11221.8|11206.8|11143.6|11128.6|789
1640966400000|2021-12-31 16:00:00|11163.6|11148.6|11167.4|11152.4|11181.7|11166.7|11150.9|11135.9|447
1640970000000|2021-12-31 17:00:00|11167.6|11152.6|11171.5|11156.5|11181.3|11166.3|11151.2|11136.2|508
1640973600000|2021-12-31 18:00:00|11171.7|11156.7|11176|11161|11176.5|11161.5|11153.8|11138.8|612
1640977200000|2021-12-31 19:00:00|11176.3|11161.3|11193.9|11168.9|11197.3|11176.8|11159.9|11144.9|796
1641175200000|2022-01-03 02:00:00|11190.2|11175.2|11271.7|11234.2|11330.7|11315.1|11190|11171|154
1641178800000|2022-01-03 03:00:00|11264.9|11239.9|11256.9|11241.9|11272.7|11251.5|11239|11213.9|16
1641182400000|2022-01-03 04:00:00|11272.9|11235.4|11261.5|11246.5|11275.9|11247.6|11252.9|11235.4|14
1641186000000|2022-01-03 05:00:00|11263|11248|11262.8|11225.3|11263|11248|11256.9|11223.9|6
1641189600000|2022-01-03 06:00:00|11256|11231|11262.3|11247.3|11267.8|11252.8|11252.6|11225|31
1641193200000|2022-01-03 07:00:00|11261.8|11246.8|11251.6|11236.6|11264.2|11249.2|11221.2|11206.2|40
1641196800000|2022-01-03 08:00:00|11252.1|11237.1|11325.7|11310.7|11330|11315|11252.1|11237.1|113
1641200400000|2022-01-03 09:00:00|11323.7|11308.7|11325.9|11300.9|11333.9|11318.9|11295.4|11280.4|122
1641204000000|2022-01-03 10:00:00|11321.4|11306.4|11338.4|11323.4|11350.4|11335.4|11319.3|11304.3|104
1641207600000|2022-01-03 11:00:00|11338.7|11323.7|11333|11318|11351.4|11336.4|11329.6|11314.6|52
1641211200000|2022-01-03 12:00:00|11332.4|11317.4|11340|11325|11340.8|11325.8|11298.2|11283.2|150
1641214800000|2022-01-03 13:00:00|11340.8|11325.8|11282.6|11267.6|11365.1|11350.1|11267.4|11252.4|895
1641218400000|2022-01-03 14:00:00|11282.1|11267.1|11251.4|11236.4|11282.6|11267.6|11211.2|11196.2|1346
1641222000000|2022-01-03 15:00:00|11251.7|11236.7|11230.6|11215.6|11284.4|11269.4|11219.8|11204.8|968
1641225600000|2022-01-03 16:00:00|11232.2|11217.2|11238.9|11223.9|11269.6|11254.6|11217.1|11202.1|802
1641229200000|2022-01-03 17:00:00|11238.6|11223.6|11229.7|11214.7|11243.2|11228.2|11213.2|11198.2|547
1641232800000|2022-01-03 18:00:00|11231.3|11216.3|11225.8|11210.8|11245.8|11230.8|11213.6|11198.6|444
1641236400000|2022-01-03 19:00:00|11226|11211|11224.1|11209.1|11259.2|11244.2|11219.8|11204.8|527
1641261600000|2022-01-04 02:00:00|11237.5|11222.5|11258.5|11233.5|11266|11251|11235.3|11220.3|117
1641265200000|2022-01-04 03:00:00|11258.2|11233.2|11246.1|11231.1|11260.4|11236.1|11238.6|11222.4|15
1641268800000|2022-01-04 04:00:00|11243.4|11228.4|11243.7|11228.7|11243.8|11228.8|11243.3|11228.3|4
1641272400000|2022-01-04 05:00:00|11244.7|11229.7|11261.8|11224.3|11264.1|11246.1|11243.7|11224.1|9
1641276000000|2022-01-04 06:00:00|11261.5|11224|11247.7|11232.7|11263.4|11248.4|11247.5|11223.6|12
1641279600000|2022-01-04 07:00:00|11246.7|11231.7|11276|11261|11283.5|11268.5|11241.2|11226.2|76
1641283200000|2022-01-04 08:00:00|11278.2|11263.2|11274.4|11259.4|11298.3|11283.3|11265.8|11250.8|126
1641286800000|2022-01-04 09:00:00|11273.9|11258.9|11323.3|11308.3|11326|11311|11273.7|11258.7|79
1641290400000|2022-01-04 10:00:00|11323.5|11308.5|11341.1|11326.1|11342.4|11327.4|11320.8|11305.8|62
1641294000000|2022-01-04 11:00:00|11340|11325|11353.3|11338.3|11364.4|11349.4|11339.6|11324.6|173
1641297600000|2022-01-04 12:00:00|11347.5|11332.5|11347.8|11332.8|11367.7|11352.7|11339.1|11324.1|127
1641301200000|2022-01-04 13:00:00|11347.6|11332.6|11501|11486|11515.3|11500.3|11320.3|11305.3|1642
1641304800000|2022-01-04 14:00:00|11500.5|11485.5|11525.4|11510.4|11633.5|11618.5|11472.9|11457.9|2925
1641308400000|2022-01-04 15:00:00|11525.6|11510.6|11539.9|11524.9|11558.1|11543.1|11493.8|11478.8|1678
1641312000000|2022-01-04 16:00:00|11539.7|11524.7|11570.8|11555.8|11577.3|11562.3|11473.3|11458.3|1902
1641315600000|2022-01-04 17:00:00|11570.5|11555.5|11560.2|11545.2|11596|11581|11549.4|11534.4|1033
1641319200000|2022-01-04 18:00:00|11560.9|11545.9|11564.4|11549.4|11593.3|11578.3|11539.3|11524.3|754
1641322800000|2022-01-04 19:00:00|11564.2|11549.2|11500|11485|11566.3|11551.3|11499.8|11484.8|1377
1641348000000|2022-01-05 02:00:00|11506.7|11491.7|11483.1|11445.6|11511.8|11491.7|11433|11416.8|288
1641351600000|2022-01-05 03:00:00|11482.6|11445.1|11476.2|11451.2|11483.1|11453.1|11474|11441.7|8
1641355200000|2022-01-05 04:00:00|11474.6|11449.6|11499.5|11474.5|11509.7|11491.2|11474.2|11449.3|17
1641358800000|2022-01-05 05:00:00|11499.4|11474.4|11521.2|11506.2|11523.6|11508.6|11492.3|11465.3|78
1641362400000|2022-01-05 06:00:00|11521.7|11506.7|11569.7|11532.2|11569.7|11553.9|11521.7|11504.4|116
1641366000000|2022-01-05 07:00:00|11561.6|11546.6|11542.3|11527.3|11564.7|11549.7|11510.3|11493.2|107
1641369600000|2022-01-05 08:00:00|11542.6|11527.6|11580.3|11565.3|11580.3|11565.3|11530|11514.5|129
1641373200000|2022-01-05 09:00:00|11580.1|11565.1|11623.7|11608.7|11629.1|11614.1|11577|11562|286
1641376800000|2022-01-05 10:00:00|11625|11610|11615.4|11590.4|11629|11611.4|11551.2|11536.2|131
1641380400000|2022-01-05 11:00:00|11615.7|11590.7|11570.1|11555.1|11620.4|11600.9|11551.3|11536.3|167
1641384000000|2022-01-05 12:00:00|11569.6|11554.6|11556.6|11541.6|11592.4|11577.4|11533.2|11510.3|345
1641387600000|2022-01-05 13:00:00|11555.9|11540.9|11582.5|11567.5|11582.5|11567.5|11532.8|11517.8|536
1641391200000|2022-01-05 14:00:00|11582.2|11567.2|11535|11520|11592.8|11577.8|11512.7|11497.7|1251
1641394800000|2022-01-05 15:00:00|11535.2|11520.2|11504.9|11489.9|11542.9|11527.9|11461.4|11446.4|1492
1641398400000|2022-01-05 16:00:00|11505.4|11490.4|11494.9|11479.9|11533.6|11518.6|11481.2|11466.2|1036
1641402000000|2022-01-05 17:00:00|11495.2|11480.2|11500.7|11485.7|11518.1|11503.1|11489.2|11474.2|735
1641405600000|2022-01-05 18:00:00|11500.4|11485.4|11531.6|11516.6|11552.3|11537.3|11496.5|11481.5|670
1641409200000|2022-01-05 19:00:00|11532.1|11517.1|11499.9|11484.9|11556.9|11541.9|11494.6|11479.6|1502
1641434400000|2022-01-06 02:00:00|11453.3|11438.3|11405.1|11390.1|11453.3|11438.3|11362.5|11347.5|505
1641438000000|2022-01-06 03:00:00|11404.8|11389.8|11403.5|11388.5|11418|11403|11400.5|11385.5|53
1641441600000|2022-01-06 04:00:00|11403.2|11388.2|11411.2|11396.2|11414.9|11399.9|11399|11384|36
1641445200000|2022-01-06 05:00:00|11411|11396|11418|11403|11421.6|11403.5|11405.6|11390.6|48
1641448800000|2022-01-06 06:00:00|11418.5|11403.5|11415.2|11400.2|11429.2|11414.2|11411.4|11395.5|46
1641452400000|2022-01-06 07:00:00|11413.9|11398.9|11450.9|11435.9|11457.1|11442.1|11413.9|11398.9|64
1641456000000|2022-01-06 08:00:00|11451.1|11436.1|11415.3|11400.3|11456.8|11441.8|11402.6|11387.6|133
1641459600000|2022-01-06 09:00:00|11414.5|11399.5|11456.9|11441.9|11462.9|11447.9|11404.5|11389.5|167
1641463200000|2022-01-06 10:00:00|11455.2|11440.2|11462|11447|11489.7|11474.7|11439.2|11424.2|212
1641466800000|2022-01-06 11:00:00|11464.5|11449.5|11411.7|11396.7|11466.4|11451.4|11404.6|11389.6|247
1641470400000|2022-01-06 12:00:00|11412.7|11397.7|11433|11418|11476.6|11461.6|11412.7|11397.7|232
1641474000000|2022-01-06 13:00:00|11432.8|11417.8|11452.3|11437.3|11458.5|11443.5|11417.5|11402.5|580
1641477600000|2022-01-06 14:00:00|11450.5|11435.5|11396.3|11381.3|11472.9|11457.9|11382|11367|1566
1641481200000|2022-01-06 15:00:00|11397.3|11382.3|11362.3|11347.3|11402.7|11387.7|11350.5|11335.5|1677
1641484800000|2022-01-06 16:00:00|11362|11347|11413.5|11398.5|11416.2|11401.2|11359|11344|1048
1641488400000|2022-01-06 17:00:00|11413|11398|11383.9|11368.9|11424|11409|11377|11362|987
1641492000000|2022-01-06 18:00:00|11380.5|11365.5|11363.2|11348.2|11382.7|11367.7|11355.4|11340.4|1002
1641495600000|2022-01-06 19:00:00|11362.9|11347.9|11368.3|11353.3|11371.6|11356.6|11351.8|11336.8|881
1641520800000|2022-01-07 02:00:00|11380.4|11355.4|11420.9|11405.9|11422.4|11407.4|11371.2|11352.5|215
1641524400000|2022-01-07 03:00:00|11420.7|11405.7|11438.5|11413.5|11445.6|11429.8|11419.4|11404.4|64
1641528000000|2022-01-07 04:00:00|11437|11412|11449.4|11434.4|11459.5|11444.5|11431.5|11411.3|19
1641531600000|2022-01-07 05:00:00|11449.9|11434.9|11456|11441|11467.5|11452.5|11446.5|11426.6|34
1641535200000|2022-01-07 06:00:00|11456.2|11441.2|11426.4|11411.4|11462.5|11442|11421.4|11397.4|25
1641538800000|2022-01-07 07:00:00|11430.3|11415.3|11403.2|11388.2|11439.4|11421.4|11398.8|11376.3|46
1641542400000|2022-01-07 08:00:00|11403|11388|11419.1|11394.1|11424.4|11405.1|11393|11378|41
1641546000000|2022-01-07 09:00:00|11418.9|11393.9|11436.1|11421.1|11454.6|11439.6|11416.7|11393.9|61
1641549600000|2022-01-07 10:00:00|11437.6|11422.6|11405.4|11390.4|11454|11439|11404.4|11389.4|66
1641553200000|2022-01-07 11:00:00|11404.9|11389.9|11404|11389|11427.5|11412.5|11388.9|11373.9|70
1641556800000|2022-01-07 12:00:00|11405|11390|11411.6|11396.6|11411.6|11396.6|11388.5|11373.5|52
1641560400000|2022-01-07 13:00:00|11411.4|11396.4|11494.3|11479.3|11528.1|11513.1|11400.6|11385.6|1030
1641564000000|2022-01-07 14:00:00|11494.1|11479.1|11501.3|11486.3|11565.3|11550.3|11476|11461|1509
1641567600000|2022-01-07 15:00:00|11500.6|11485.6|11409.3|11394.3|11500.6|11485.6|11393.5|11378.5|1824
1641571200000|2022-01-07 16:00:00|11408.5|11393.5|11434.5|11419.5|11471.3|11456.3|11388.5|11373.5|1118
1641574800000|2022-01-07 17:00:00|11434.7|11419.7|11415.9|11400.9|11446.6|11431.6|11409.2|11394.2|733
1641578400000|2022-01-07 18:00:00|11415.4|11400.4|11408.7|11393.7|11420.1|11405.1|11398.8|11383.8|711
1641582000000|2022-01-07 19:00:00|11408.5|11393.5|11415.8|11400.8|11419|11404|11395.2|11380.2|1428
1641780000000|2022-01-10 02:00:00|11405.3|11390.3|11460.6|11445.6|11464.4|11449.4|11405.3|11390.3|245
1641783600000|2022-01-10 03:00:00|11460.1|11445.1|11467.7|11452.7|11471.6|11456.6|11452.9|11432.6|38
1641787200000|2022-01-10 04:00:00|11467.5|11452.5|11466.6|11451.6|11470|11455|11466|11451|5
1641790800000|2022-01-10 05:00:00|11466.8|11451.8|11461|11446|11470.1|11455.1|11458.8|11443.8|35
1641794400000|2022-01-10 06:00:00|11461.5|11446.5|11505.3|11490.3|11506.4|11491.4|11461.5|11446.3|214
1641798000000|2022-01-10 07:00:00|11505.8|11490.8|11502.6|11487.6|11518.6|11503.6|11495.1|11480.1|86
1641801600000|2022-01-10 08:00:00|11502.3|11487.3|11477.2|11462.2|11502.3|11487.3|11459|11444|79
1641805200000|2022-01-10 09:00:00|11477.7|11462.7|11475.6|11460.6|11493.7|11478.7|11471.9|11456.9|70
1641808800000|2022-01-10 10:00:00|11475.3|11460.3|11505|11490|11508.7|11493.7|11459.3|11444.3|153
1641812400000|2022-01-10 11:00:00|11506|11491|11497.9|11482.9|11520.9|11505.9|11492.4|11477.4|80
1641816000000|2022-01-10 12:00:00|11496.9|11481.9|11479.3|11464.3|11498.4|11483.4|11470.1|11455.1|159
1641819600000|2022-01-10 13:00:00|11479.1|11464.1|11464.6|11449.6|11479.3|11464.3|11428|11413|980
1641823200000|2022-01-10 14:00:00|11464.3|11449.3|11460.5|11445.5|11508.7|11493.7|11440.1|11425.1|1310
1641826800000|2022-01-10 15:00:00|11461.2|11446.2|11440.5|11425.5|11469.8|11454.8|11404|11389|1908
1641830400000|2022-01-10 16:00:00|11440.2|11425.2|11416.9|11401.9|11447.7|11432.7|11410.2|11395.2|825
1641834000000|2022-01-10 17:00:00|11416.7|11401.7|11380.5|11365.5|11419.9|11404.9|11380.5|11365.5|1114
1641837600000|2022-01-10 18:00:00|11382|11367|11408.9|11393.9|11419.7|11404.7|11377.7|11362.7|942
1641841200000|2022-01-10 19:00:00|11409.1|11394.1|11427|11412|11430.5|11415.5|11397.1|11382.1|1620
1641866400000|2022-01-11 02:00:00|11400.9|11385.9|11452.7|11437.7|11452.7|11437.7|11395.3|11380.3|164
1641870000000|2022-01-11 03:00:00|11449.9|11434.9|11441.9|11426.9|11455.8|11440.8|11438.1|11411.1|22
1641873600000|2022-01-11 04:00:00|11441|11426|11441.7|11426.7|11443.7|11428.7|11436.9|11421.9|6
1641877200000|2022-01-11 05:00:00|11441.9|11426.9|11431.2|11416.2|11443|11427.5|11430.4|11411.4|19
1641880800000|2022-01-11 06:00:00|11431.4|11416.4|11447|11432|11452.1|11435.8|11431.4|11416.4|42
1641884400000|2022-01-11 07:00:00|11447.5|11432.5|11452.4|11437.4|11454.9|11439.9|11440.9|11418.1|38
1641888000000|2022-01-11 08:00:00|11453.3|11438.3|11495|11480|11504.2|11489.2|11450.9|11435.9|201
1641891600000|2022-01-11 09:00:00|11496|11481|11502.5|11487.5|11511|11496|11491|11476|137
1641895200000|2022-01-11 10:00:00|11503|11488|11522.6|11507.6|11541.2|11526.2|11498.7|11483.7|169
1641898800000|2022-01-11 11:00:00|11521|11506|11517.5|11502.5|11526.7|11508.3|11503.6|11488.6|72
1641902400000|2022-01-11 12:00:00|11517.2|11502.2|11521.3|11506.3|11538.1|11523.1|11511.9|11496.9|71
1641906000000|2022-01-11 13:00:00|11521|11506|11506.1|11491.1|11521|11506|11478|11463|288
1641909600000|2022-01-11 14:00:00|11504.9|11489.9|11447.7|11432.7|11515.6|11500.6|11430.1|11415.1|830
1641913200000|2022-01-11 15:00:00|11447.4|11432.4|11472.3|11457.3|11496.1|11481.1|11442.1|11427.1|1132
1641916800000|2022-01-11 16:00:00|11470.8|11455.8|11503.1|11488.1|11531.3|11516.3|11470.8|11455.8|1215
1641920400000|2022-01-11 17:00:00|11502.6|11487.6|11491.5|11476.5|11505.1|11490.1|11465.6|11450.6|858
1641924000000|2022-01-11 18:00:00|11491.2|11476.2|11468.1|11453.1|11491.2|11476.2|11463.6|11448.6|690
1641927600000|2022-01-11 19:00:00|11469.6|11454.6|11492.2|11477.2|11501.8|11486.8|11463.5|11448.5|2206
1641952800000|2022-01-12 02:00:00|11477.1|11462.1|11532|11517|11537.8|11522.8|11477.1|11456.1|405
1641956400000|2022-01-12 03:00:00|11531.5|11516.5|11517.3|11492.3|11534.2|11519.2|11505.4|11488.8|33
1641960000000|2022-01-12 04:00:00|11518.4|11493.4|11515.5|11500.5|11518.4|11501|11507.3|11492.3|3
1641963600000|2022-01-12 05:00:00|11515.2|11500.2|11520.6|11505.6|11522.4|11505.6|11506.5|11491.5|56
1641967200000|2022-01-12 06:00:00|11520.9|11505.9|11507.5|11492.5|11520.9|11505.9|11501.2|11486.2|44
1641970800000|2022-01-12 07:00:00|11508.2|11493.2|11508|11493|11510|11495|11500.6|11485.6|69
1641974400000|2022-01-12 08:00:00|11508.3|11493.3|11524.3|11509.3|11524.3|11509.3|11506.3|11491.3|96
1641978000000|2022-01-12 09:00:00|11524.5|11509.5|11543.6|11528.6|11579.4|11564.4|11524.5|11509.5|395
1641981600000|2022-01-12 10:00:00|11544.1|11529.1|11510.2|11495.2|11548.6|11533.6|11501|11486|173
1641985200000|2022-01-12 11:00:00|11510.1|11495.1|11522.3|11507.3|11527.8|11512.8|11504.1|11489.1|91
1641988800000|2022-01-12 12:00:00|11522.5|11507.5|11529.6|11514.6|11548|11533|11519.5|11504.5|150
1641992400000|2022-01-12 13:00:00|11529.1|11514.1|11610.2|11595.2|11632.4|11617.4|11518.3|11503.3|1354
1641996000000|2022-01-12 14:00:00|11609.9|11594.9|11639.7|11624.7|11642.8|11627.8|11593.2|11578.2|1703
1641999600000|2022-01-12 15:00:00|11639.4|11624.4|11580.2|11565.2|11662.4|11647.4|11564.8|11549.8|1834
1642003200000|2022-01-12 16:00:00|11578.8|11563.8|11571.4|11556.4|11578.8|11563.8|11528.2|11513.2|983
1642006800000|2022-01-12 17:00:00|11570.2|11555.2|11699|11684|11734.4|11719.4|11570.2|11550.3|2731
1642010400000|2022-01-12 18:00:00|11699.5|11684.5|11638.9|11623.9|11736.9|11721.9|11636.4|11621.4|1414
1642014000000|2022-01-12 19:00:00|11639.1|11624.1|11620.2|11605.2|11669.6|11654.6|11616.9|11601.9|1820
1642039200000|2022-01-13 02:00:00|11620.6|11605.6|11633.3|11608.3|11637.5|11622.5|11577.9|11562.9|163
1642042800000|2022-01-13 03:00:00|11633|11608|11625.4|11610.4|11633.8|11615|11622.9|11606.7|12
1642046400000|2022-01-13 04:00:00|11625.2|11610.2|11618.9|11603.9|11625.4|11610.4|11616.7|11601.7|18
1642050000000|2022-01-13 05:00:00|11620.5|11605.5|11637.9|11622.9|11637.9|11622.9|11616.3|11601.3|35
1642053600000|2022-01-13 06:00:00|11638.1|11623.1|11650|11635|11650.1|11635.1|11636.9|11621.9|67
1642057200000|2022-01-13 07:00:00|11649.7|11634.7|11676.5|11661.5|11680.8|11661.5|11642.4|11627.4|60
1642060800000|2022-01-13 08:00:00|11676.7|11661.7|11695.8|11680.8|11703.2|11688.2|11674.3|11659.3|120
1642064400000|2022-01-13 09:00:00|11695.3|11680.3|11656.7|11641.7|11697|11682|11655.7|11640.7|204
1642068000000|2022-01-13 10:00:00|11659.9|11644.9|11682.5|11667.5|11687.1|11672.1|11658.5|11643.5|185
1642071600000|2022-01-13 11:00:00|11683.6|11668.6|11692.8|11677.8|11704.3|11689.3|11674.3|11659.3|120
1642075200000|2022-01-13 12:00:00|11691.4|11676.4|11699|11684|11703.6|11688.6|11673.3|11658.3|218
1642078800000|2022-01-13 13:00:00|11698.8|11683.8|11671.9|11656.9|11709.3|11689.4|11644.4|11629.4|1091
1642082400000|2022-01-13 14:00:00|11669.9|11654.9|11641.7|11626.7|11710.4|11695.4|11633.6|11618.6|1234
1642086000000|2022-01-13 15:00:00|11641.8|11626.8|11570.8|11555.8|11641.8|11626.8|11551.6|11536.6|2062
1642089600000|2022-01-13 16:00:00|11571.3|11556.3|11567.2|11552.2|11598.2|11583.2|11561.3|11546.3|1124
1642093200000|2022-01-13 17:00:00|11566.7|11551.7|11555.6|11540.6|11567.5|11552.5|11523.2|11508.2|1354
1642096800000|2022-01-13 18:00:00|11555.8|11540.8|11544.1|11529.1|11559.7|11544.7|11535|11520|908
1642100400000|2022-01-13 19:00:00|11543.9|11528.9|11562.7|11547.7|11576.5|11561.5|11538|11523|1242
1642125600000|2022-01-14 02:00:00|11559.7|11544.7|11513.8|11498.8|11576.8|11549.6|11506.8|11486.6|209
1642129200000|2022-01-14 03:00:00|11512.7|11497.7|11543|11518|11557.9|11534.4|11504.7|11487.2|57
1642132800000|2022-01-14 04:00:00|11542.7|11517.7|11558.6|11533.6|11562.6|11542.2|11541.7|11511.5|16
1642136400000|2022-01-14 05:00:00|11558.4|11533.4|11569.6|11544.6|11573.9|11554.7|11547.4|11521.1|44
1642140000000|2022-01-14 06:00:00|11569.2|11544.2|11592.1|11577.1|11592.8|11577.8|11564.6|11534.7|63
1642143600000|2022-01-14 07:00:00|11592.3|11577.3|11607.3|11592.3|11616|11599.9|11585|11569.1|102
1642147200000|2022-01-14 08:00:00|11609.6|11594.6|11635.7|11610.7|11665.5|11650.5|11600|11585|188
1642150800000|2022-01-14 09:00:00|11635.5|11610.5|11639.7|11624.7|11657.7|11642.7|11623.1|11603.2|31
1642154400000|2022-01-14 10:00:00|11639.4|11624.4|11657.8|11642.8|11658|11643|11623.1|11608.1|55
1642158000000|2022-01-14 11:00:00|11659|11644|11651.2|11636.2|11677.9|11662.9|11624.3|11609.3|166
1642161600000|2022-01-14 12:00:00|11651.4|11636.4|11671|11656|11671|11656|11644.6|11629.6|248
1642165200000|2022-01-14 13:00:00|11670.7|11655.7|11607.7|11592.7|11670.7|11655.7|11607.4|11592.4|642
1642168800000|2022-01-14 14:00:00|11608.3|11593.3|11709.2|11694.2|11714|11699|11606.7|11591.7|1308
1642172400000|2022-01-14 15:00:00|11710.1|11695.1|11690.7|11675.7|11713.4|11698.4|11652.9|11637.9|1020
1642176000000|2022-01-14 16:00:00|11691.3|11676.3|11727.7|11712.7|11728.9|11713.9|11676|11661|931
1642179600000|2022-01-14 17:00:00|11726.8|11711.8|11713.8|11698.8|11729.4|11714.4|11695.3|11680.3|673
1642183200000|2022-01-14 18:00:00|11714.1|11699.1|11786.6|11771.6|11804.5|11789.5|11705.3|11690.3|1130
1642186800000|2022-01-14 19:00:00|11786|11771|11787.8|11772.8|11804.2|11789.2|11769.9|11754.9|1756
1642471200000|2022-01-18 02:00:00|11792.6|11777.6|11778|11753|11799.7|11778.1|11714.1|11695.8|412
1642474800000|2022-01-18 03:00:00|11775.9|11750.9|11783.1|11768.1|11800|11784.7|11773|11750.3|134
1642478400000|2022-01-18 04:00:00|11783.5|11768.5|11800.5|11785.5|11805.3|11790.3|11781.8|11765.5|45
1642482000000|2022-01-18 05:00:00|11799.9|11784.9|11799.6|11784.6|11802.5|11787.5|11794.8|11775.9|19
1642485600000|2022-01-18 06:00:00|11799.1|11784.1|11784.7|11769.7|11800|11785|11775.9|11760.9|97
1642489200000|2022-01-18 07:00:00|11783.5|11768.5|11784.9|11769.9|11798.9|11783.9|11779.9|11764.9|197
1642492800000|2022-01-18 08:00:00|11784.7|11769.7|11789.4|11774.4|11797.9|11782.9|11756.2|11741.2|248
1642496400000|2022-01-18 09:00:00|11789.9|11774.9|11755.1|11740.1|11800|11785|11751.4|11736.4|184
1642500000000|2022-01-18 10:00:00|11754.8|11739.8|11779.6|11764.6|11795.2|11780.2|11751.4|11736.4|176
1642503600000|2022-01-18 11:00:00|11778.7|11763.7|11765.8|11750.8|11798.8|11783.8|11765.8|11750.8|151
1642507200000|2022-01-18 12:00:00|11768.1|11753.1|11771.9|11756.9|11784|11769|11755.3|11740.3|166
1642510800000|2022-01-18 13:00:00|11771.3|11756.3|11770.8|11755.8|11830.1|11815.1|11752.5|11737.5|1433
1642514400000|2022-01-18 14:00:00|11771|11756|11749.7|11734.7|11780.4|11765.4|11737.4|11722.4|1224
1642518000000|2022-01-18 15:00:00|11749.5|11734.5|11831.8|11816.8|11843.8|11828.8|11736.2|11721.2|1418
1642521600000|2022-01-18 16:00:00|11831.5|11816.5|11928|11913|11930.6|11915.6|11827|11812|2866
1642525200000|2022-01-18 17:00:00|11928.2|11913.2|11830.8|11815.8|11929|11914|11809.8|11794.8|1035
1642528800000|2022-01-18 18:00:00|11831.1|11816.1|11889.6|11874.6|11913.4|11898.4|11831.1|11816.1|739
1642532400000|2022-01-18 19:00:00|11888.9|11873.9|11922.6|11907.6|11925.3|11910.3|11877.4|11862.4|1382
1642557600000|2022-01-19 02:00:00|11909.5|11894.5|11932.7|11917.7|11940.3|11925.3|11901.1|11881.5|438
1642561200000|2022-01-19 03:00:00|11932.4|11917.4|11931|11916|11933|11918|11922.1|11907.1|41
1642564800000|2022-01-19 04:00:00|11931.2|11916.2|11929|11914|11931.8|11916.8|11927.7|11912.7|12
1642568400000|2022-01-19 05:00:00|11928.8|11913.8|11955.3|11940.3|11963|11948|11928.5|11913.5|182
1642572000000|2022-01-19 06:00:00|11955.6|11940.6|11982.7|11967.7|11985|11970|11955.6|11940.6|321
1642575600000|2022-01-19 07:00:00|11982.5|11967.5|11993.4|11978.4|12002.4|11987.4|11980.7|11965.7|215
1642579200000|2022-01-19 08:00:00|11993.2|11978.2|12009|11994|12011.1|11996.1|11992.4|11977.4|239
1642582800000|2022-01-19 09:00:00|12009.3|11994.3|11991|11976|12011.2|11996.2|11988.4|11973.4|212
1642586400000|2022-01-19 10:00:00|11991.1|11976.1|12051.4|12036.4|12061.7|12046.7|11990.2|11975.2|605
1642590000000|2022-01-19 11:00:00|12051.7|12036.7|12086|12071|12098.4|12083.4|12043.7|12028.7|324
1642593600000|2022-01-19 12:00:00|12086.2|12071.2|12121.2|12106.2|12123.4|12108.4|12070.8|12055.8|322
1642597200000|2022-01-19 13:00:00|12120.1|12105.1|12112.8|12097.8|12136.3|12121.3|12082.4|12067.4|941
1642600800000|2022-01-19 14:00:00|12112.5|12097.5|12129.8|12114.8|12161.4|12146.4|12097.4|12082.4|1587
1642604400000|2022-01-19 15:00:00|12130.2|12115.2|12129|12114|12178.1|12163.1|12093.4|12078.4|1886
1642608000000|2022-01-19 16:00:00|12128.6|12113.6|12185.3|12170.3|12196.4|12181.4|12119.8|12104.8|1185
1642611600000|2022-01-19 17:00:00|12185.8|12170.8|12205.9|12190.9|12255.5|12240.5|12163.7|12148.7|1728
1642615200000|2022-01-19 18:00:00|12203|12188|12181.4|12166.4|12221.6|12206.6|12175.2|12160.2|1014
1642618800000|2022-01-19 19:00:00|12181.1|12166.1|12192.3|12177.3|12196.5|12181.5|12158.1|12143.1|1374
1642644000000|2022-01-20 02:00:00|12183|12168|12209.7|12184.7|12220|12200|12155.3|12135.7|260
1642647600000|2022-01-20 03:00:00|12211.7|12186.7|12249.1|12234.1|12249.5|12234.5|12206.5|12186.4|118
1642651200000|2022-01-20 04:00:00|12247.8|12232.8|12244.8|12229.8|12254|12239|12238.9|12223.9|122
1642654800000|2022-01-20 05:00:00|12243.8|12228.8|12215.8|12200.8|12244.3|12229.3|12210.8|12195.8|82
1642658400000|2022-01-20 06:00:00|12215|12200|12241.1|12226.1|12242.6|12227.6|12212.8|12197.8|83
1642662000000|2022-01-20 07:00:00|12240.2|12225.2|12204.4|12189.4|12247.8|12232.8|12204.4|12189.4|140
1642665600000|2022-01-20 08:00:00|12204.8|12189.8|12157.8|12142.8|12219.9|12204.9|12121.4|12106.4|290
1642669200000|2022-01-20 09:00:00|12158.1|12143.1|12128.6|12113.6|12163|12148|12118.3|12103.3|271
1642672800000|2022-01-20 10:00:00|12128.7|12113.7|12121.6|12106.6|12156.7|12141.7|12106.5|12091.5|219
1642676400000|2022-01-20 11:00:00|12121.9|12106.9|12109.1|12094.1|12124.6|12109.6|12102.3|12087.3|241
1642680000000|2022-01-20 12:00:00|12109.4|12094.4|12127.7|12112.7|12145.1|12130.1|12109.4|12094.4|254
1642683600000|2022-01-20 13:00:00|12127|12112|12123.9|12108.9|12184.1|12169.1|12055.6|12040.6|1484
1642687200000|2022-01-20 14:00:00|12124|12109|12155.9|12140.9|12171.7|12156.7|12101.2|12086.2|1173
1642690800000|2022-01-20 15:00:00|12156.5|12141.5|12128.1|12113.1|12158.9|12143.9|12106.3|12091.3|1122
1642694400000|2022-01-20 16:00:00|12128.6|12113.6|12085.9|12070.9|12144.2|12129.2|12084.1|12069.1|856
1642698000000|2022-01-20 17:00:00|12085.8|12070.8|12045.8|12030.8|12101.7|12086.7|12045.8|12030.8|1043
1642701600000|2022-01-20 18:00:00|12045.6|12030.6|12060.5|12045.5|12088.5|12073.5|12024.5|12009.5|747
1642705200000|2022-01-20 19:00:00|12060.6|12045.6|12085.7|12070.7|12101.1|12086.1|12060.6|12045.6|1227
1642730400000|2022-01-21 02:00:00|12014.6|11977.1|11981.5|11966.5|12070.2|12043.6|11975.3|11960.3|434
1642734000000|2022-01-21 03:00:00|11981.1|11966.1|12012.9|11997.9|12019.2|12002.4|11975.9|11960.9|158
1642737600000|2022-01-21 04:00:00|12011.7|11996.7|12011.1|11996.1|12019.3|12004.3|12009.7|11994.7|27
1642741200000|2022-01-21 05:00:00|12011|11996|12023.4|12008.4|12024.1|12009.1|12010.5|11995.5|32
1642744800000|2022-01-21 06:00:00|12022.9|12007.9|12009.7|11994.7|12040.7|12025.7|12009.7|11994.7|126
1642748400000|2022-01-21 07:00:00|12009.2|11994.2|12026.6|12011.6|12027.6|12012.6|12001|11986|100
1642752000000|2022-01-21 08:00:00|12026.1|12011.1|12027.9|12012.9|12028.2|12013.2|11990.7|11975.7|140
1642755600000|2022-01-21 09:00:00|12027.7|12012.7|12000|11985|12028.7|12013.7|11981.6|11966.6|135
1642759200000|2022-01-21 10:00:00|12002.8|11987.8|12000.6|11985.6|12015.1|12000.1|11984.8|11969.8|116
1642762800000|2022-01-21 11:00:00|12000.3|11985.3|12000.2|11985.2|12011.5|11996.5|11985.1|11970.1|195
1642766400000|2022-01-21 12:00:00|11999.9|11984.9|12009.8|11994.8|12027.7|12012.7|11973.2|11958.2|192
1642770000000|2022-01-21 13:00:00|12010.3|11995.3|12041.1|12026.1|12083.1|12068.1|12008.1|11993.1|774
1642773600000|2022-01-21 14:00:00|12040.8|12025.8|12036|12021|12065.2|12050.2|12012.3|11997.3|782
1642777200000|2022-01-21 15:00:00|12035.6|12020.6|11975.3|11960.3|12051.9|12036.9|11972.8|11957.8|1844
1642780800000|2022-01-21 16:00:00|11975.5|11960.5|11978.9|11963.9|12015.7|12000.7|11963|11948|1150
1642784400000|2022-01-21 17:00:00|11978.7|11963.7|11943.9|11928.9|11994.6|11979.6|11943.9|11928.9|1061
1642788000000|2022-01-21 18:00:00|11943.7|11928.7|11954.6|11939.6|11999.8|11984.8|11938.1|11923.1|1172
1642791600000|2022-01-21 19:00:00|11954.3|11939.3|11925.6|11910.6|11954.3|11939.3|11896.8|11881.8|1925
1642989600000|2022-01-24 02:00:00|11937.9|11922.9|11992|11977|11995.9|11980.9|11925.4|11907.3|282
1642993200000|2022-01-24 03:00:00|11992.7|11977.7|11990.1|11952.6|11994.3|11979.3|11970.2|11945.9|59
1642996800000|2022-01-24 04:00:00|11990.6|11953.1|11983|11968|11991.6|11975.7|11978.7|11951.3|74
1643000400000|2022-01-24 05:00:00|11982.7|11967.7|11978.7|11963.7|11986.1|11967.7|11978.2|11961.1|36
1643004000000|2022-01-24 06:00:00|11979.1|11964.1|11982.7|11967.7|11990.4|11975.4|11971.8|11956.8|141
1643007600000|2022-01-24 07:00:00|11983.5|11968.5|11955.8|11940.8|11985.7|11970.7|11954.4|11939.4|156
1643011200000|2022-01-24 08:00:00|11955.6|11940.6|11981.8|11966.8|11990.7|11975.7|11949.8|11934.8|132
1643014800000|2022-01-24 09:00:00|11981.5|11966.5|11974.7|11959.7|11986.1|11971.1|11941.1|11926.1|154
1643018400000|2022-01-24 10:00:00|11974.5|11959.5|11970.4|11955.4|11974.5|11959.5|11940.6|11925.6|149
1643022000000|2022-01-24 11:00:00|11970|11955|12009.5|11994.5|12021|12006|11957.8|11942.8|263
1643025600000|2022-01-24 12:00:00|12010.5|11995.5|12012.9|11997.9|12034.9|12019.9|11985.5|11970.5|457
1643029200000|2022-01-24 13:00:00|12012.6|11997.6|12002.3|11987.3|12062.4|12047.4|11998.2|11983.2|950
1643032800000|2022-01-24 14:00:00|12002.7|11987.7|11914.3|11899.3|12004.7|11989.7|11910.8|11895.8|2136
1643036400000|2022-01-24 15:00:00|11914.2|11899.2|11873.8|11858.8|11942.1|11927.1|11826.6|11811.6|3458
1643040000000|2022-01-24 16:00:00|11873.5|11858.5|11819.7|11804.7|11891.3|11876.3|11799.8|11784.8|2091
1643043600000|2022-01-24 17:00:00|11819.2|11804.2|11832.4|11817.4|11837.7|11822.7|11756.2|11741.2|1582
1643047200000|2022-01-24 18:00:00|11832.1|11817.1|11858|11843|11866.7|11851.7|11800.1|11785.1|988
1643050800000|2022-01-24 19:00:00|11858.1|11843.1|11868.8|11853.8|11877.9|11862.9|11843.5|11828.5|1261
1643076000000|2022-01-25 02:00:00|11857.3|11842.3|11917.1|11902.1|11923.2|11905.9|11853.3|11838.3|243
1643079600000|2022-01-25 03:00:00|11917.2|11902.2|11915.9|11890.9|11923.4|11908.4|11901|11883.4|52
1643083200000|2022-01-25 04:00:00|11915.3|11890.3|11903.2|11888.2|11924|11907.6|11903.2|11888.2|36
1643086800000|2022-01-25 05:00:00|11902.8|11887.8|11906.4|11891.4|11911.6|11895.4|11901.3|11884.5|7
1643090400000|2022-01-25 06:00:00|11905.9|11890.9|11914.7|11899.7|11933.8|11918.8|11905.9|11890.9|105
1643094000000|2022-01-25 07:00:00|11915.1|11900.1|11896.8|11881.8|11917.3|11901.7|11889.4|11874.4|154
1643097600000|2022-01-25 08:00:00|11897.6|11882.6|11935.9|11920.9|11938.7|11923.7|11888.4|11873.4|171
1643101200000|2022-01-25 09:00:00|11936.3|11921.3|11947.1|11932.1|11955.5|11940.5|11926.4|11911.4|146
1643104800000|2022-01-25 10:00:00|11947.2|11932.2|11961.7|11946.7|11963.6|11948.6|11946.1|11931.1|111
1643108400000|2022-01-25 11:00:00|11961.4|11946.4|11950.2|11935.2|11969.1|11954.1|11941.7|11926.7|138
1643112000000|2022-01-25 12:00:00|11948.5|11933.5|11928.8|11913.8|11955.6|11940.6|11911.1|11896.1|362
1643115600000|2022-01-25 13:00:00|11928.9|11913.9|11936.2|11921.2|11951.2|11936.2|11919.3|11904.3|550
1643119200000|2022-01-25 14:00:00|11935.7|11920.7|11903|11888|11962.2|11947.2|11903|11888|1374
1643122800000|2022-01-25 15:00:00|11903.4|11888.4|11842.8|11827.8|11940.3|11925.3|11842.8|11827.8|2526
1643126400000|2022-01-25 16:00:00|11843|11828|11915.1|11900.1|11930.1|11915.1|11840.7|11825.7|1246
1643130000000|2022-01-25 17:00:00|11915|11900|11893.9|11878.9|11918.6|11903.6|11877.5|11862.5|1127
1643133600000|2022-01-25 18:00:00|11893.5|11878.5|11901.7|11886.7|11913.5|11898.5|11876.1|11861.1|718
1643137200000|2022-01-25 19:00:00|11904.5|11889.5|11941.8|11926.8|11944.8|11929.8|11885.5|11870.5|1338
1643162400000|2022-01-26 02:00:00|11924|11909|11927.7|11902.7|11941.7|11926.7|11912.4|11897.4|139
1643166000000|2022-01-26 03:00:00|11928.1|11903.1|11927.5|11902.5|11937.9|11922.9|11916.3|11894.3|35
1643169600000|2022-01-26 04:00:00|11920.9|11905.9|11934.6|11909.6|11939.6|11917.5|11920.9|11893.3|14
1643173200000|2022-01-26 05:00:00|11935|11910|11943.8|11928.8|11952.1|11935.3|11929.2|11910|51
1643176800000|2022-01-26 06:00:00|11944.3|11929.3|11957.9|11942.9|11969.3|11954.3|11934.3|11908.2|76
1643180400000|2022-01-26 07:00:00|11958|11943|11965.3|11950.3|11973.3|11958.3|11952.5|11937|72
1643184000000|2022-01-26 08:00:00|11965.5|11950.5|11991.1|11976.1|12000.2|11985.2|11965.5|11950.5|160
1643187600000|2022-01-26 09:00:00|11990.2|11975.2|11993.8|11978.8|12015.7|12000.7|11990.2|11975.2|86
1643191200000|2022-01-26 10:00:00|11993.6|11978.6|11997.6|11982.6|12008|11993|11987|11972|68
1643194800000|2022-01-26 11:00:00|11997.1|11982.1|11988.3|11973.3|11999.1|11984.1|11965.4|11950.4|252
1643198400000|2022-01-26 12:00:00|11986.6|11971.6|11996.6|11981.6|12000|11985|11983|11968|80
1643202000000|2022-01-26 13:00:00|11996.1|11981.1|11963.8|11948.8|12011.3|11996.3|11958.3|11943.3|886
1643205600000|2022-01-26 14:00:00|11964.1|11949.1|11959|11944|11972.1|11957.1|11926.8|11911.8|908
1643209200000|2022-01-26 15:00:00|11959.5|11944.5|11971.8|11956.8|11975.7|11960.7|11940.7|11925.7|1026
1643212800000|2022-01-26 16:00:00|11971.1|11956.1|12051.1|12036.1|12094.1|12079.1|11960.5|11945.5|2038
1643216400000|2022-01-26 17:00:00|12051.4|12036.4|12073.6|12058.6|12086.6|12071.6|12044.4|12029.4|1192
1643220000000|2022-01-26 18:00:00|12074|12059|12069.3|12054.3|12075.6|12060.6|12039.6|12024.6|788
1643223600000|2022-01-26 19:00:00|12070.3|12055.3|12062.1|12047.1|12101|12086|12048.1|12033.1|1803
1643248800000|2022-01-27 02:00:00|12038.1|12000.6|11960.9|11945.9|12038.1|12000.6|11953|11937.6|473
1643252400000|2022-01-27 03:00:00|11961.3|11946.3|11976.2|11951.2|11979.4|11964.4|11960.8|11945.8|40
1643256000000|2022-01-27 04:00:00|11976.7|11951.7|11971.3|11956.3|11979.3|11964.3|11968.2|11947.3|39
1643259600000|2022-01-27 05:00:00|11971.6|11956.6|12008.3|11983.3|12009|11988.8|11969.9|11954.5|59
1643263200000|2022-01-27 06:00:00|12003.2|11988.2|11976.4|11961.4|12032.3|12012.1|11975|11959.9|184
1643266800000|2022-01-27 07:00:00|11978.4|11963.4|11992.4|11977.4|12012.8|11997.8|11978.4|11958.9|97
1643270400000|2022-01-27 08:00:00|11992.7|11977.7|12012.2|11997.2|12016|12001|11982.4|11966.6|170
1643274000000|2022-01-27 09:00:00|12010.7|11995.7|12025.3|12010.3|12029.4|12014.4|11989.3|11974.3|116
1643277600000|2022-01-27 10:00:00|12025|12010|11993.6|11978.6|12028.7|12013.7|11989.9|11974.9|120
1643281200000|2022-01-27 11:00:00|11994|11979|12019.4|12004.4|12022.5|12007.5|11992.4|11977.4|61
1643284800000|2022-01-27 12:00:00|12020.8|12005.8|12010.3|11995.3|12052.1|12037.1|12010.3|11995.3|230
1643288400000|2022-01-27 13:00:00|12011|11996|11994.4|11979.4|12041.8|12026.8|11977.2|11957.9|1202
1643292000000|2022-01-27 14:00:00|11994.5|11979.5|12025.8|12010.8|12042.3|12027.3|11992|11977|926
1643295600000|2022-01-27 15:00:00|12027.3|12012.3|11984.3|11969.3|12032.2|12017.2|11936.6|11921.6|1603
1643299200000|2022-01-27 16:00:00|11984.5|11969.5|12003.9|11988.9|12018.3|12003.3|11969|11954|803
1643302800000|2022-01-27 17:00:00|12004.2|11989.2|12035|12020|12039.2|12024.2|11997.7|11982.7|745
1643306400000|2022-01-27 18:00:00|12035.4|12020.4|12011.5|11996.5|12039.6|12024.6|11990.7|11975.7|480
1643310000000|2022-01-27 19:00:00|12011.4|11996.4|11997.1|11982.1|12030.2|12015.2|11996|11981|994
1643335200000|2022-01-28 02:00:00|12006.6|11991.6|11973.2|11958.2|12013.5|11993.1|11963.1|11948.1|134
1643338800000|2022-01-28 03:00:00|11972.9|11957.9|11963.2|11938.2|11973.8|11958.8|11937|11915.3|133
1643342400000|2022-01-28 04:00:00|11963.6|11938.6|11960.1|11945.1|11969.7|11947|11957.8|11937.2|5
1643346000000|2022-01-28 05:00:00|11959.7|11944.7|11958.4|11933.4|11968.1|11947.2|11945.5|11927.4|24
1643349600000|2022-01-28 06:00:00|11952.5|11937.5|11913.2|11898.2|11957.5|11937.5|11903.5|11888.5|138
1643353200000|2022-01-28 07:00:00|11913.5|11898.5|11923.7|11908.7|11938.7|11923.7|11904.3|11889.3|125
1643356800000|2022-01-28 08:00:00|11923.2|11908.2|11923.1|11908.1|11927.7|11912.7|11892.4|11877.4|289
1643360400000|2022-01-28 09:00:00|11924.3|11909.3|11918|11903|11966.1|11951.1|11915.9|11900.9|182
1643364000000|2022-01-28 10:00:00|11917.5|11902.5|11884.7|11869.7|11917.5|11902.5|11880.8|11865.8|210
1643367600000|2022-01-28 11:00:00|11884.8|11869.8|11866.1|11851.1|11904.5|11889.5|11859.7|11844.7|330
1643371200000|2022-01-28 12:00:00|11865.5|11850.5|11873.6|11858.6|11884.5|11869.5|11843.4|11828.4|401
1643374800000|2022-01-28 13:00:00|11872.6|11857.6|11952.3|11937.3|11962|11947|11861.8|11846.8|728
1643378400000|2022-01-28 14:00:00|11953.3|11938.3|11948.6|11933.6|11991.5|11976.5|11933.3|11918.3|829
1643382000000|2022-01-28 15:00:00|11949.3|11934.3|12096.8|12081.8|12116.8|12101.8|11929.1|11914.1|2148
1643385600000|2022-01-28 16:00:00|12097.3|12082.3|12190.8|12175.8|12190.8|12175.8|12088.2|12073.2|1966
1643389200000|2022-01-28 17:00:00|12193.8|12178.8|12237.4|12222.4|12254.3|12239.3|12178.5|12163.5|2007
1643392800000|2022-01-28 18:00:00|12237.1|12222.1|12275.9|12260.9|12332.7|12317.7|12235.8|12220.8|2261
1643396400000|2022-01-28 19:00:00|12275.7|12260.7|12158.5|12143.5|12276.6|12261.6|12149.8|12134.8|1878
1643594400000|2022-01-31 02:00:00|12162.3|12147.3|12285.3|12270.3|12291.9|12276.9|12124.1|12102.4|562
1643598000000|2022-01-31 03:00:00|12285.7|12270.7|12271.2|12256.2|12293.4|12278.4|12270.7|12252.9|53
1643601600000|2022-01-31 04:00:00|12269.3|12254.3|12278.7|12263.7|12292.4|12266.5|12263.4|12248.4|37
1643605200000|2022-01-31 05:00:00|12278.6|12263.6|12283.1|12268.1|12283.1|12268.1|12278.6|12263.6|8
1643608800000|2022-01-31 06:00:00|12282.3|12267.3|12293.4|12278.4|12307|12292|12281.2|12266.2|198
1643612400000|2022-01-31 07:00:00|12294.9|12279.9|12293.7|12278.7|12303.5|12288.5|12284.7|12269.7|110
1643616000000|2022-01-31 08:00:00|12294.7|12279.7|12292.2|12277.2|12305.5|12290.5|12274.3|12259.3|98
1643619600000|2022-01-31 09:00:00|12291.3|12276.3|12284.7|12269.7|12294.9|12276.3|12266.7|12251.7|210
1643623200000|2022-01-31 10:00:00|12286.2|12271.2|12373.8|12358.8|12373.8|12358.8|12286.2|12271.2|500
1643626800000|2022-01-31 11:00:00|12373.7|12358.7|12316.1|12301.1|12375.1|12360.1|12291.9|12274.8|297
1643630400000|2022-01-31 12:00:00|12315.8|12300.8|12355.5|12340.5|12362.1|12347.1|12258.1|12239.5|412
1643634000000|2022-01-31 13:00:00|12354.2|12339.2|12374.4|12359.4|12379|12364|12310.9|12295.9|808
1643637600000|2022-01-31 14:00:00|12377|12362|12326.2|12311.2|12380.7|12365.7|12310.6|12295.6|1773
1643641200000|2022-01-31 15:00:00|12326.7|12311.7|12410.7|12373.2|12423|12408|12300.3|12285.3|2091
1643644800000|2022-01-31 16:00:00|12411.5|12374|12438.7|12423.7|12453|12438|12393.6|12373.7|2254
1643648400000|2022-01-31 17:00:00|12439.1|12424.1|12455.5|12440.5|12467.4|12452.4|12427.9|12412.9|1255
1643652000000|2022-01-31 18:00:00|12455.7|12440.7|12418.6|12403.6|12463.1|12448.1|12409.8|12394.8|2004
1643655600000|2022-01-31 19:00:00|12420.1|12405.1|12417.8|12402.8|12438.6|12423.6|12412.3|12397.3|2566
1643680800000|2022-02-01 02:00:00|12413.4|12398.4|12552.9|12515.4|12556.2|12537.1|12364.8|12348.6|511
1643684400000|2022-02-01 03:00:00|12556.5|12519|12541.9|12526.9|12556.5|12535.1|12532.3|12502.2|95
1643688000000|2022-02-01 04:00:00|12542.1|12527.1|12541.3|12526.3|12545.3|12530.3|12537.8|12522.8|74
1643691600000|2022-02-01 05:00:00|12542.1|12527.1|12536.3|12521.3|12577.5|12562.5|12533.3|12518.2|223
1643695200000|2022-02-01 06:00:00|12536.7|12521.7|12536.8|12521.8|12541.5|12525.5|12520.9|12505.9|94
1643698800000|2022-02-01 07:00:00|12536.6|12521.6|12510.5|12495.5|12546.4|12531.4|12502.7|12487.7|172
1643702400000|2022-02-01 08:00:00|12515.7|12500.7|12539.5|12524.5|12540|12525|12510.8|12495.8|160
1643706000000|2022-02-01 09:00:00|12539.3|12524.3|12525|12510|12539.3|12524.3|12486.5|12471.5|277
1643709600000|2022-02-01 10:00:00|12524.8|12509.8|12549.1|12534.1|12572.2|12557.2|12518.7|12503.7|342
1643713200000|2022-02-01 11:00:00|12550|12535|12548.4|12533.4|12571.9|12556.9|12520.2|12505.2|164
1643716800000|2022-02-01 12:00:00|12557|12542|12548.9|12533.9|12567.5|12552.4|12540.5|12525.5|236
1643720400000|2022-02-01 13:00:00|12549.2|12534.2|12580.5|12565.5|12609|12594|12548.4|12533.4|1022
1643724000000|2022-02-01 14:00:00|12580.4|12565.4|12475|12460|12583.5|12568.5|12455.4|12440.4|2522
1643727600000|2022-02-01 15:00:00|12475.4|12460.4|12472.2|12457.2|12481.9|12466.9|12386.7|12371.7|3057
1643731200000|2022-02-01 16:00:00|12471.9|12456.9|12414.3|12399.3|12502.8|12487.8|12412.3|12397.3|2001
1643734800000|2022-02-01 17:00:00|12414.4|12399.4|12323.6|12308.6|12423.8|12408.8|12220.5|12205.5|2989
1643738400000|2022-02-01 18:00:00|12324.1|12309.1|12437.5|12422.5|12452.4|12437.4|12298.6|12283.6|1319
1643742000000|2022-02-01 19:00:00|12432.1|12417.1|12473.4|12458.4|12489.8|12474.8|12426.2|12411.2|1668
1643767200000|2022-02-02 02:00:00|12468.1|12453.1|12514.3|12499.3|12515.5|12500.5|12463.7|12445.3|154
1643770800000|2022-02-02 03:00:00|12514.7|12499.7|12527.8|12512.8|12543.4|12528.4|12511|12496|220
1643774400000|2022-02-02 04:00:00|12526.8|12511.8|12522.9|12507.9|12537.3|12522.3|12502.4|12485.6|31
1643778000000|2022-02-02 05:00:00|12523.3|12508.3|12549|12534|12549|12534|12520.8|12501.2|48
1643781600000|2022-02-02 06:00:00|12548.2|12533.2|12499.5|12484.5|12548.2|12533.2|12495.2|12465.3|48
1643785200000|2022-02-02 07:00:00|12498.8|12483.8|12472.6|12457.6|12517.1|12499.6|12470.2|12455.2|87
1643788800000|2022-02-02 08:00:00|12471.9|12456.9|12495.6|12480.6|12503.9|12488.9|12464.5|12449.5|104
1643792400000|2022-02-02 09:00:00|12495.4|12480.4|12488|12473|12512|12497|12478.1|12463.1|73
1643796000000|2022-02-02 10:00:00|12487.5|12472.5|12511.3|12496.3|12519.5|12504.5|12475.5|12460.5|65
1643799600000|2022-02-02 11:00:00|12513.8|12498.8|12505|12490|12529.9|12514.9|12492.3|12474|105
1643803200000|2022-02-02 12:00:00|12497|12482|12550.1|12535.1|12551.5|12536.5|12497|12482|233
1643806800000|2022-02-02 13:00:00|12550|12535|12505.2|12490.2|12566.8|12551.8|12497.1|12482.1|628
1643810400000|2022-02-02 14:00:00|12506.4|12491.4|12357.5|12342.5|12520.7|12505.7|12349.6|12334.6|2063
1643814000000|2022-02-02 15:00:00|12357.1|12342.1|12420.9|12405.9|12447.5|12432.5|12357.1|12342.1|1891
1643817600000|2022-02-02 16:00:00|12418.6|12403.6|12372.2|12357.2|12458.9|12443.9|12362.9|12347.9|1847
1643821200000|2022-02-02 17:00:00|12372.3|12357.3|12371.1|12356.1|12413.1|12398.1|12367.9|12352.9|1280
1643824800000|2022-02-02 18:00:00|12371|12356|12405.5|12390.5|12413.1|12398.1|12356.5|12341.5|1435
1643828400000|2022-02-02 19:00:00|12405.1|12390.1|12350.4|12335.4|12409.2|12394.2|12344.2|12329.2|1612
1643853600000|2022-02-03 02:00:00|12355.1|12340.1|12305.8|12290.8|12376|12345.4|12288.6|12273.6|311
1643857200000|2022-02-03 03:00:00|12306.6|12291.6|12321.9|12296.9|12338|12316.5|12300.4|12285.3|182
1643860800000|2022-02-03 04:00:00|12322|12297|12317.8|12302.8|12322.4|12304.8|12313.2|12296.8|6
1643864400000|2022-02-03 05:00:00|12318.3|12303.3|12327.4|12312.4|12334.8|12314.8|12318.3|12303.3|14
1643868000000|2022-02-03 06:00:00|12327.1|12312.1|12354.2|12329.2|12366.8|12348.5|12326.3|12311.3|94
1643871600000|2022-02-03 07:00:00|12354.6|12329.6|12357|12342|12358.6|12343.6|12334.5|12315.3|46
1643875200000|2022-02-03 08:00:00|12356.3|12341.3|12347.8|12332.8|12361.1|12346.1|12338.7|12323.7|44
1643878800000|2022-02-03 09:00:00|12348.8|12333.8|12312.5|12297.5|12350.7|12335.7|12308.3|12293.3|135
1643882400000|2022-02-03 10:00:00|12313.3|12298.3|12317.2|12302.2|12326.6|12311.6|12307|12292|129
1643886000000|2022-02-03 11:00:00|12313.7|12298.7|12359.8|12344.8|12359.8|12344.8|12304.8|12289.8|197
1643889600000|2022-02-03 12:00:00|12360.1|12345.1|12389.9|12374.9|12402.6|12387.6|12328|12313|349
1643893200000|2022-02-03 13:00:00|12387|12372|12378.8|12363.8|12398.9|12383.9|12339.1|12324.1|880
1643896800000|2022-02-03 14:00:00|12379.9|12364.9|12358.2|12343.2|12420.8|12405.8|12338.9|12323.9|1881
1643900400000|2022-02-03 15:00:00|12357.7|12342.7|12493.3|12478.3|12512.2|12497.2|12338.9|12323.9|3364
1643904000000|2022-02-03 16:00:00|12492.8|12477.8|12463.6|12448.6|12517.2|12502.2|12462.8|12447.8|1865
1643907600000|2022-02-03 17:00:00|12464|12449|12475.4|12460.4|12489.9|12474.9|12443.3|12428.3|1653
1643911200000|2022-02-03 18:00:00|12474|12459|12543.3|12528.3|12553.6|12538.6|12467.3|12452.3|1756
1643914800000|2022-02-03 19:00:00|12542.9|12527.9|12533.4|12518.4|12547.3|12532.3|12519.3|12504.3|1790
1643940000000|2022-02-04 02:00:00|12545.4|12530.4|12623.4|12608.4|12649.8|12634.8|12544.6|12528.3|425
1643943600000|2022-02-04 03:00:00|12623.1|12608.1|12608.5|12593.5|12623.1|12608.1|12601.1|12586.1|44
1643947200000|2022-02-04 04:00:00|12608|12593|12601.5|12586.5|12611.3|12593|12594|12573.3|22
1643950800000|2022-02-04 05:00:00|12601.4|12586.4|12605.8|12590.8|12607.4|12592.4|12591|12576|14
1643954400000|2022-02-04 06:00:00|12604.3|12589.3|12612|12597|12619.2|12604.2|12596.9|12581.9|35
1643958000000|2022-02-04 07:00:00|12611.9|12596.9|12614.7|12599.7|12621.2|12606.2|12596|12581|112
1643961600000|2022-02-04 08:00:00|12610.7|12595.7|12605.7|12590.7|12617.8|12602.8|12584.9|12568.3|93
1643965200000|2022-02-04 09:00:00|12605.9|12590.9|12566.8|12551.8|12610.3|12595.3|12564.9|12549.9|123
1643968800000|2022-02-04 10:00:00|12564.2|12549.2|12546.9|12531.9|12571.5|12556.5|12538.8|12523.8|115
1643972400000|2022-02-04 11:00:00|12548.4|12533.4|12545.9|12530.9|12574.7|12559.7|12538.1|12523.1|113
1643976000000|2022-02-04 12:00:00|12543.9|12528.9|12545.7|12530.7|12560|12545|12531.9|12516.9|103
1643979600000|2022-02-04 13:00:00|12544.8|12529.8|12471.1|12456.1|12544.8|12529.8|12457.4|12442.4|1619
1643983200000|2022-02-04 14:00:00|12470.5|12455.5|12459.4|12444.4|12486.3|12471.3|12407.7|12392.7|2357
1643986800000|2022-02-04 15:00:00|12458.4|12443.4|12441.7|12426.7|12514.7|12499.7|12441.6|12426.6|3058
1643990400000|2022-02-04 16:00:00|12441.2|12426.2|12444.3|12429.3|12459.6|12444.6|12362.8|12347.8|2346
1643994000000|2022-02-04 17:00:00|12444.7|12429.7|12482|12467|12507.5|12492.5|12432.6|12417.6|2239
1643997600000|2022-02-04 18:00:00|12483.6|12468.6|12500.6|12485.6|12501.5|12486.5|12410.9|12395.9|1658
1644001200000|2022-02-04 19:00:00|12499.9|12484.9|12434.4|12419.4|12505.8|12490.8|12431.3|12405.3|2297
1644199200000|2022-02-07 02:00:00|12445.6|12430.6|12370.9|12355.9|12473.6|12458.6|12365.1|12350.1|901
1644202800000|2022-02-07 03:00:00|12372.1|12357.1|12383.6|12368.6|12414.2|12391.8|12364.7|12349.7|116
1644206400000|2022-02-07 04:00:00|12382.8|12367.8|12418.7|12403.7|12421.7|12406.7|12382.4|12365.7|80
1644210000000|2022-02-07 05:00:00|12418.3|12403.3|12379.1|12364.1|12418.4|12403.4|12378.7|12363.7|23
1644213600000|2022-02-07 06:00:00|12378.6|12363.6|12356.1|12341.1|12379.2|12364.2|12355.7|12340.7|124
1644217200000|2022-02-07 07:00:00|12356.6|12341.6|12404.6|12389.6|12426.4|12411.4|12345.6|12330.6|339
1644220800000|2022-02-07 08:00:00|12406.6|12391.6|12381.9|12366.9|12421|12399.5|12350.6|12335.6|247
1644224400000|2022-02-07 09:00:00|12379.9|12364.9|12365.8|12350.8|12401.5|12382.9|12345.9|12330.9|201
1644228000000|2022-02-07 10:00:00|12366.2|12351.2|12348.9|12333.9|12367.5|12352.5|12335.8|12320.8|178
1644231600000|2022-02-07 11:00:00|12349.3|12334.3|12342.1|12327.1|12359.5|12344.5|12339.9|12324.9|359
1644235200000|2022-02-07 12:00:00|12342|12327|12382.2|12367.2|12399|12384|12341.3|12326.3|389
1644238800000|2022-02-07 13:00:00|12381.6|12366.6|12409.4|12394.4|12416.7|12401.7|12334.8|12319.8|1539
1644242400000|2022-02-07 14:00:00|12408|12393|12386.2|12371.2|12420|12405|12370.8|12355.8|1883
1644246000000|2022-02-07 15:00:00|12385.7|12370.7|12389|12374|12414|12399|12360|12345|2429
1644249600000|2022-02-07 16:00:00|12388.5|12373.5|12348.6|12333.6|12407.8|12392.8|12337.9|12322.9|3262
1644253200000|2022-02-07 17:00:00|12348.7|12333.7|12347.2|12332.2|12366.5|12351.5|12332.3|12317.3|2437
1644256800000|2022-02-07 18:00:00|12347.7|12332.7|12347|12332|12354.8|12339.8|12331.6|12316.6|1702
1644260400000|2022-02-07 19:00:00|12347.6|12332.6|12354.9|12339.9|12366.2|12351.2|12338.4|12323.4|3681
1644285600000|2022-02-08 02:00:00|12344.8|12329.8|12329.5|12314.5|12348.4|12333.4|12307.2|12290.4|378
1644289200000|2022-02-08 03:00:00|12329.1|12314.1|12330.2|12315.2|12330.8|12315.2|12315.4|12300.3|145
1644292800000|2022-02-08 04:00:00|12329.2|12314.2|12327.6|12312.6|12337|12320|12325.5|12308.7|69
1644296400000|2022-02-08 05:00:00|12326.3|12311.3|12307.8|12292.8|12327.7|12312.7|12298.5|12283.5|475
1644300000000|2022-02-08 06:00:00|12317.8|12296.9|12326.4|12311.4|12326.4|12311.4|12300.7|12285.7|216
1644303600000|2022-02-08 07:00:00|12325.4|12310.4|12330|12315|12346.4|12331.4|12320.9|12305.9|204
1644307200000|2022-02-08 08:00:00|12329.9|12314.9|12350.9|12335.9|12365.6|12349.1|12311.6|12296.6|312
1644310800000|2022-02-08 09:00:00|12350.8|12335.8|12330.4|12315.4|12363.3|12348|12330.4|12315.4|134
1644314400000|2022-02-08 10:00:00|12327.4|12312.4|12314.7|12299.7|12337.1|12322.1|12310.5|12295.5|315
1644318000000|2022-02-08 11:00:00|12315.1|12300.1|12338.2|12323.2|12338.3|12323.3|12311.9|12296.9|278
1644321600000|2022-02-08 12:00:00|12338.3|12323.3|12324.4|12309.4|12342.6|12327.6|12317.1|12302.1|455
1644325200000|2022-02-08 13:00:00|12324.5|12309.5|12304.9|12289.9|12341|12326|12303.4|12288.4|1036
1644328800000|2022-02-08 14:00:00|12304.5|12289.5|12324.4|12309.4|12337.5|12322.5|12300.6|12285.6|1913
1644332400000|2022-02-08 15:00:00|12324.3|12309.3|12340.7|12325.7|12412.6|12397.6|12311.2|12296.2|3010
1644336000000|2022-02-08 16:00:00|12341|12326|12398|12383|12403.7|12388.7|12340.5|12325.5|1621
1644339600000|2022-02-08 17:00:00|12397.5|12382.5|12461.7|12446.7|12483|12468|12379.3|12364.3|2135
1644343200000|2022-02-08 18:00:00|12462.1|12447.1|12439.2|12424.2|12482.8|12467.8|12407.9|12392.9|1644
1644346800000|2022-02-08 19:00:00|12439.7|12424.7|12455.4|12440.4|12467.7|12452.7|12437|12422|3490
1644372000000|2022-02-09 02:00:00|12437.2|12422.2|12439.5|12424.5|12468.3|12453.3|12414.3|12392.8|275
1644375600000|2022-02-09 03:00:00|12439.2|12424.2|12431.3|12416.3|12458|12443|12416.5|12401.5|68
1644379200000|2022-02-09 04:00:00|12431.2|12416.2|12450.9|12425.9|12452.9|12434.5|12431|12416|23
1644382800000|2022-02-09 05:00:00|12450.1|12425.1|12438|12413|12452.5|12429.6|12432.8|12411.3|85
1644386400000|2022-02-09 06:00:00|12438.5|12413.5|12410.7|12395.7|12443.6|12420.2|12402.1|12382.8|161
1644390000000|2022-02-09 07:00:00|12416.2|12391.2|12426.6|12411.6|12437.3|12418.7|12404.8|12386|44
1644393600000|2022-02-09 08:00:00|12426.1|12411.1|12452.7|12437.7|12456.6|12439.6|12421.4|12399.1|140
1644397200000|2022-02-09 09:00:00|12452.2|12437.2|12465|12450|12491.2|12476.2|12450.1|12435.1|251
1644400800000|2022-02-09 10:00:00|12465.1|12450.1|12474.7|12459.7|12474.7|12459.7|12449.2|12434.2|420
1644404400000|2022-02-09 11:00:00|12475.2|12460.2|12496.8|12481.8|12501.7|12486.7|12464.2|12449.2|309
1644408000000|2022-02-09 12:00:00|12496.3|12481.3|12492.4|12477.4|12501.2|12486.2|12474.1|12459.1|354
1644411600000|2022-02-09 13:00:00|12495.4|12480.4|12436|12421|12495.4|12480.4|12433|12418|1335
1644415200000|2022-02-09 14:00:00|12435.5|12420.5|12451|12436|12462.5|12447.5|12431.8|12416.8|1595
1644418800000|2022-02-09 15:00:00|12451.4|12436.4|12438.5|12423.5|12472.4|12457.4|12418.8|12403.8|2761
1644422400000|2022-02-09 16:00:00|12438.4|12423.4|12379.3|12364.3|12442|12427|12377.6|12362.6|2040
1644426000000|2022-02-09 17:00:00|12386.8|12361.8|12424.8|12409.8|12442.2|12427.2|12355.2|12340.2|1956
1644429600000|2022-02-09 18:00:00|12424.5|12409.5|12406|12391|12437|12422|12395.4|12380.4|2067
1644433200000|2022-02-09 19:00:00|12406.5|12391.5|12433.2|12418.2|12435.3|12420.3|12403.4|12388.4|2466
1644458400000|2022-02-10 02:00:00|12424.3|12409.3|12365.6|12350.6|12424.3|12409.3|12365.6|12350.6|293
1644462000000|2022-02-10 03:00:00|12365.4|12350.4|12374.4|12359.4|12392.9|12372.7|12348|12333|149
1644465600000|2022-02-10 04:00:00|12374.5|12359.5|12384.8|12369.8|12393.2|12374.5|12373.1|12340.2|48
1644469200000|2022-02-10 05:00:00|12385|12370|12354.4|12339.4|12389|12374|12354.4|12339.4|67
1644472800000|2022-02-10 06:00:00|12354.5|12339.5|12371.1|12333.6|12372.5|12350.2|12322.3|12307.3|272
1644476400000|2022-02-10 07:00:00|12365|12340|12401.3|12386.3|12404.7|12389.7|12359.3|12339.7|52
1644480000000|2022-02-10 08:00:00|12401.2|12386.2|12436.6|12421.6|12443.4|12428.4|12393.3|12378.3|175
1644483600000|2022-02-10 09:00:00|12436.5|12421.5|12447|12432|12449.7|12434.7|12431.3|12416.3|192
1644487200000|2022-02-10 10:00:00|12446.9|12431.9|12481|12466|12493.7|12478.7|12426.6|12411.6|264
1644490800000|2022-02-10 11:00:00|12480|12465|12468.6|12453.6|12490.5|12475.5|12463.2|12448.2|181
1644494400000|2022-02-10 12:00:00|12468.5|12453.5|12469.1|12454.1|12481.9|12466.9|12456.5|12441.5|314
1644498000000|2022-02-10 13:00:00|12469|12454|12418.6|12403.6|12480.9|12465.9|12379.5|12364.5|1493
1644501600000|2022-02-10 14:00:00|12418.5|12403.5|12411.9|12396.9|12459.4|12444.4|12379.8|12364.8|1315
1644505200000|2022-02-10 15:00:00|12412.4|12397.4|12399.2|12384.2|12454.3|12439.3|12389|12374|1833
1644508800000|2022-02-10 16:00:00|12398.8|12383.8|12409.8|12394.8|12430.1|12415.1|12388.2|12373.2|1546
1644512400000|2022-02-10 17:00:00|12410|12395|12380.1|12365.1|12415.4|12400.4|12347.1|12332.1|1628
1644516000000|2022-02-10 18:00:00|12380.5|12365.5|12351.4|12336.4|12391.7|12376.7|12343.4|12328.4|2064
1644519600000|2022-02-10 19:00:00|12352|12337|12359.9|12344.9|12367.3|12352.3|12344.5|12329.5|3023
1644544800000|2022-02-11 02:00:00|12354.3|12339.3|12354.5|12339.5|12361.6|12346.6|12341.4|12326.4|554
1644548400000|2022-02-11 03:00:00|12355|12340|12356.4|12341.4|12362.5|12347.5|12348|12333|71
1644552000000|2022-02-11 04:00:00|12357.4|12342.4|12349|12334|12357.9|12342.9|12348.5|12333.5|11
1644555600000|2022-02-11 05:00:00|12348.5|12333.5|12344.3|12329.3|12351.9|12336.9|12344.3|12329.3|59
1644559200000|2022-02-11 06:00:00|12346.9|12331.9|12341.2|12326.2|12350.7|12335.7|12327.1|12312.1|118
1644562800000|2022-02-11 07:00:00|12341.3|12326.3|12356.5|12341.5|12360.5|12345.5|12336.4|12321.4|82
1644566400000|2022-02-11 08:00:00|12356.1|12341.1|12367.2|12352.2|12378.3|12363.3|12347|12332|265
1644570000000|2022-02-11 09:00:00|12367.6|12352.6|12335.7|12320.7|12373|12358|12333.6|12318.6|190
1644573600000|2022-02-11 10:00:00|12333.3|12318.3|12384.7|12369.7|12387.2|12372.2|12327.7|12312.7|309
1644577200000|2022-02-11 11:00:00|12383.6|12368.6|12365.3|12350.3|12387.8|12372.8|12364.7|12349.7|263
1644580800000|2022-02-11 12:00:00|12365.2|12350.2|12397.5|12382.5|12402.6|12387.6|12363.6|12348.6|260
1644584400000|2022-02-11 13:00:00|12394.5|12379.5|12318.1|12303.1|12397.5|12382.5|12306.6|12291.6|1072
1644588000000|2022-02-11 14:00:00|12318.5|12303.5|12322.6|12307.6|12341.8|12326.8|12291.6|12276.6|2539
1644591600000|2022-02-11 15:00:00|12323.2|12308.2|12411.6|12396.6|12427.6|12412.6|12318.6|12303.6|1542
1644595200000|2022-02-11 16:00:00|12412.1|12397.1|12371.2|12356.2|12422.6|12407.6|12338.4|12323.4|1499
1644598800000|2022-02-11 17:00:00|12371.1|12356.1|12348.2|12333.2|12384.1|12369.1|12346.8|12331.8|1252
1644602400000|2022-02-11 18:00:00|12347.8|12332.8|12353.2|12338.2|12379.8|12364.8|12346.7|12331.7|2147
1644606000000|2022-02-11 19:00:00|12353.6|12338.6|12318.1|12293.1|12359.2|12344.2|12296.6|12281.6|3756
1644804000000|2022-02-14 02:00:00|12324.8|12309.8|12318.4|12303.4|12343.6|12328.6|12292.6|12277.6|248
1644807600000|2022-02-14 03:00:00|12318.3|12303.3|12315.1|12300.1|12330.6|12315.6|12311.1|12296.1|53
1644811200000|2022-02-14 04:00:00|12315|12300|12336.8|12321.8|12336.8|12321.8|12313.6|12298.6|28
1644814800000|2022-02-14 05:00:00|12337.8|12322.8|12303.6|12288.6|12338.7|12323.7|12301.1|12286.1|11
1644818400000|2022-02-14 06:00:00|12303.5|12288.5|12272|12247|12307.7|12292.7|12245.1|12230.1|398
1644822000000|2022-02-14 07:00:00|12266.1|12251.1|12290.8|12275.8|12303.7|12288.7|12263.8|12248.8|50
1644825600000|2022-02-14 08:00:00|12291.3|12276.3|12254.3|12239.3|12291.8|12276.8|12248.2|12233.2|170
1644829200000|2022-02-14 09:00:00|12254.2|12239.2|12252.9|12237.9|12268.3|12253.3|12246.8|12231.8|229
1644832800000|2022-02-14 10:00:00|12252.4|12237.4|12244.9|12229.9|12266.5|12251.5|12231.7|12216.7|234
1644836400000|2022-02-14 11:00:00|12245.3|12230.3|12263.9|12248.9|12283.6|12268.6|12241.3|12226.3|216
1644840000000|2022-02-14 12:00:00|12263.5|12248.5|12276.4|12251.4|12306.9|12288.8|12257|12242|202
1644843600000|2022-02-14 13:00:00|12276.3|12251.3|12186.3|12171.3|12291|12274.4|12183.1|12168.1|1407
1644847200000|2022-02-14 14:00:00|12185.9|12170.9|12131.3|12116.3|12207.6|12192.6|12131.3|12116.3|2033
1644850800000|2022-02-14 15:00:00|12130.9|12115.9|12080.3|12065.3|12135.7|12119.2|11957.5|11942.5|2680
1644854400000|2022-02-14 16:00:00|12080.4|12065.4|12089.7|12074.7|12141.4|12126.4|12064.3|12049.3|1142
1644858000000|2022-02-14 17:00:00|12090.1|12075.1|12087|12072|12113.5|12096.4|12059.6|12044.6|1372
1644861600000|2022-02-14 18:00:00|12085.7|12070.7|12087.3|12072.3|12105.9|12090.9|12066.3|12051.3|681
1644865200000|2022-02-14 19:00:00|12086.8|12071.8|12092.2|12077.2|12101|12086|12047|12032|1191
1644890400000|2022-02-15 02:00:00|12088.9|12073.9|12119.4|12104.4|12124.5|12109.5|12083|12051|53
1644894000000|2022-02-15 03:00:00|12117.4|12102.4|12123.7|12108.7|12134|12119|12114.6|12099.6|63
1644897600000|2022-02-15 04:00:00|12123.2|12108.2|12129.1|12114.1|12133.7|12118.7|12118.4|12098.2|13
1644901200000|2022-02-15 05:00:00|12129|12114|12109.5|12094.5|12129.1|12114.1|12098.7|12083.7|20
1644904800000|2022-02-15 06:00:00|12115|12100|12090.5|12075.5|12124|12109|12085.5|12067|56
1644908400000|2022-02-15 07:00:00|12090.2|12075.2|12073.5|12058.5|12091|12076|12050.8|12035.8|96
1644912000000|2022-02-15 08:00:00|12071.4|12056.4|12120|12105|12125.8|12110.8|12064.5|12049.5|137
1644915600000|2022-02-15 09:00:00|12120.5|12105.5|12122.3|12107.3|12126.2|12111.2|12105.9|12090.9|102
1644919200000|2022-02-15 10:00:00|12121.8|12106.8|12116.8|12101.8|12124.8|12109.8|12107.8|12092.8|102
1644922800000|2022-02-15 11:00:00|12116.9|12101.9|12107.8|12092.8|12119.7|12104.7|12092.9|12077.9|107
1644926400000|2022-02-15 12:00:00|12105.8|12090.8|12119.7|12104.7|12131.2|12116.2|12098.6|12083.6|272
1644930000000|2022-02-15 13:00:00|12119.2|12104.2|12116.6|12101.6|12140.1|12125.1|12094.7|12079.7|399
1644933600000|2022-02-15 14:00:00|12116.5|12101.5|12064.2|12049.2|12132.9|12117.9|12061.7|12046.7|1265
1644937200000|2022-02-15 15:00:00|12064.7|12049.7|12092.5|12077.5|12109|12094|12064.2|12049.2|1490
1644940800000|2022-02-15 16:00:00|12093|12078|12107.8|12092.8|12146.9|12131.9|12080.8|12065.8|1183
1644944400000|2022-02-15 17:00:00|12107.9|12092.9|12099.3|12084.3|12113.9|12098.9|12080.3|12065.3|983
1644948000000|2022-02-15 18:00:00|12100.3|12085.3|12093.9|12078.9|12102.3|12087.3|12072|12057|666
1644951600000|2022-02-15 19:00:00|12094.8|12079.8|12081.9|12066.9|12110.4|12095.4|12081.9|12066.9|928
1644976800000|2022-02-16 02:00:00|12094.1|12079.1|12084.2|12069.2|12111|12092.4|12067.9|12047.1|71
1644980400000|2022-02-16 03:00:00|12084.7|12069.7|12071.8|12056.8|12088.3|12073.3|12070.9|12055.9|22
1644984000000|2022-02-16 04:00:00|12071.3|12056.3|12071.8|12056.8|12077.9|12062.9|12067.9|12052.9|6
1644987600000|2022-02-16 05:00:00|12071.3|12056.3|12065.7|12050.7|12082.9|12063.4|12064.6|12049.6|46
1644991200000|2022-02-16 06:00:00|12065.1|12050.1|12063.3|12048.3|12080.2|12065.2|12058.7|12042.8|102
1644994800000|2022-02-16 07:00:00|12064.3|12049.3|12060.4|12045.4|12082.7|12067.1|12058|12043|27
1644998400000|2022-02-16 08:00:00|12060.8|12045.8|12067.7|12052.7|12073.6|12058.6|12051.4|12036.4|82
1645002000000|2022-02-16 09:00:00|12066.2|12051.2|12041.3|12026.3|12069.7|12054.7|12032.2|12017.2|187
1645005600000|2022-02-16 10:00:00|12041.1|12026.1|12027.5|12012.5|12045.3|12030.3|12001.7|11986.7|280
1645009200000|2022-02-16 11:00:00|12028.4|12013.4|12020.4|12005.4|12031.9|12016.9|12015.9|12000.9|75
1645012800000|2022-02-16 12:00:00|12020.3|12005.3|12001.7|11986.7|12050.1|12035.1|11990.1|11975.1|360
1645016400000|2022-02-16 13:00:00|12001.1|11986.1|11909.2|11894.2|12001.3|11986.3|11908.7|11893.7|994
1645020000000|2022-02-16 14:00:00|11908.7|11893.7|12031.1|12016.1|12044.7|12026.9|11905.1|11890.1|933
1645023600000|2022-02-16 15:00:00|12032.1|12017.1|12063|12048|12077.3|12062.3|12019.5|12004.5|987
1645027200000|2022-02-16 16:00:00|12065.5|12050.5|12021.1|12006.1|12067.5|12052.5|12016.2|12001.2|649
1645030800000|2022-02-16 17:00:00|12021.6|12006.6|11983.2|11968.2|12023.9|12008.9|11968.8|11953.8|798
1645034400000|2022-02-16 18:00:00|11983.7|11968.7|11961.8|11946.8|11983.7|11968.7|11942|11927|1192
1645038000000|2022-02-16 19:00:00|11961.7|11946.7|11993.5|11978.5|11994|11979|11957|11942|1001
1645063200000|2022-02-17 02:00:00|11984.9|11969.9|12020.9|12005.9|12044.7|12028.4|11984.4|11969.4|60
1645066800000|2022-02-17 03:00:00|12020.8|12005.8|12012.1|11997.1|12054.1|12039.1|12008.4|11993.4|49
1645070400000|2022-02-17 04:00:00|12012|11997|12021.9|12006.9|12045.3|12022.5|12012|11994.9|7
1645074000000|2022-02-17 05:00:00|12021.4|12006.4|12012.8|11997.8|12035.4|12020.4|12008.8|11993.8|19
1645077600000|2022-02-17 06:00:00|12012.3|11997.3|12022.1|12007.1|12057.3|12042.3|12007.3|11992.3|320
1645081200000|2022-02-17 07:00:00|12021.6|12006.6|12027.8|12012.8|12045.8|12020.7|12019.2|11999|116
1645084800000|2022-02-17 08:00:00|12027.7|12012.7|12036|12021|12048.2|12033.2|12023.3|12008.3|57
1645088400000|2022-02-17 09:00:00|12035.9|12020.9|12034.4|12019.4|12036|12021|12013|11998|239
1645092000000|2022-02-17 10:00:00|12033.4|12018.4|11985.1|11970.1|12035.7|12020.7|11985.1|11970.1|161
1645095600000|2022-02-17 11:00:00|11985.6|11970.6|11988.2|11973.2|12016.6|12001.6|11982.6|11967.6|285
1645099200000|2022-02-17 12:00:00|11987.8|11972.8|11995.7|11980.7|11999.4|11984.4|11975.1|11960.1|97
1645102800000|2022-02-17 13:00:00|11996.1|11981.1|11987.9|11972.9|11996.1|11981.1|11951.4|11936.4|640
1645106400000|2022-02-17 14:00:00|11986|11971|11971.2|11956.2|11995.1|11980.1|11949.6|11934.6|1105
1645110000000|2022-02-17 15:00:00|11971.8|11956.8|11945.2|11930.2|11971.8|11956.8|11925.5|11910.5|561
1645113600000|2022-02-17 16:00:00|11945.1|11930.1|11951.7|11936.7|11961.9|11946.9|11942.2|11927.2|568
1645117200000|2022-02-17 17:00:00|11952.2|11937.2|11946.3|11931.3|11965.1|11950.1|11941.5|11926.5|589
1645120800000|2022-02-17 18:00:00|11944.4|11929.4|11952.8|11937.8|11961|11946|11928.7|11913.7|351
1645124400000|2022-02-17 19:00:00|11952.3|11937.3|11975.8|11960.8|11979.7|11964.7|11942.7|11927.7|444
1645149600000|2022-02-18 02:00:00|11975.5|11960.5|11994.2|11979.2|12023.4|12008.4|11975.5|11960.5|54
1645153200000|2022-02-18 03:00:00|11995.7|11980.7|11986.6|11971.6|12001.2|11986.2|11982.3|11967.3|63
1645156800000|2022-02-18 04:00:00|11986.7|11971.7|12006|11991|12006.5|11991.5|11982.2|11967.2|116
1645160400000|2022-02-18 05:00:00|12006.9|11991.9|12000.7|11975.7|12013|11998|11996.8|11971.8|193
1645164000000|2022-02-18 06:00:00|11999.3|11974.3|12043.2|12028.2|12057.6|12039.6|11995.6|11968.9|48
1645167600000|2022-02-18 07:00:00|12044.2|12029.2|12025.3|12010.3|12059.4|12040.4|12024.9|12009.9|131
1645171200000|2022-02-18 08:00:00|12024.8|12009.8|12032.4|12017.4|12041|12026|12024.3|12009.3|90
1645174800000|2022-02-18 09:00:00|12032.5|12017.5|12034.9|12019.9|12051.5|12027|12029.2|12007.5|341
1645178400000|2022-02-18 10:00:00|12032.9|12017.9|12032.9|12017.9|12045|12030|12023|12008|99
1645182000000|2022-02-18 11:00:00|12033.4|12018.4|12026.7|12011.7|12051.9|12036.9|12026.7|12011.7|109
1645185600000|2022-02-18 12:00:00|12026.2|12011.2|12034.7|12019.7|12049.3|12034.3|12024.3|12009.3|224
1645189200000|2022-02-18 13:00:00|12034.2|12019.2|12029.9|12014.9|12036.3|12021.3|12006.1|11991.1|312
1645192800000|2022-02-18 14:00:00|12030.4|12015.4|12117.1|12102.1|12122.6|12107.6|12001.7|11986.7|560
1645196400000|2022-02-18 15:00:00|12116.6|12101.6|12090.8|12075.8|12166.3|12149.7|12070.7|12055.7|734
1645200000000|2022-02-18 16:00:00|12091.8|12076.8|12084.2|12069.2|12136|12121|12081|12056.2|522
1645203600000|2022-02-18 17:00:00|12083.8|12068.8|12135.7|12098.2|12150.7|12126.3|12078.9|12063.9|242
1645207200000|2022-02-18 18:00:00|12135.8|12098.3|12155.4|12117.9|12168.3|12146.1|12118.3|12093.9|138
1645210800000|2022-02-18 19:00:00|12153.9|12116.4|12135.7|12098.2|12153.9|12129.4|12126.5|12094.3|244
1645495200000|2022-02-22 02:00:00|12080|12065|12070.3|12032.8|12118.3|12089.2|12037.2|12005.7|54
1645498800000|2022-02-22 03:00:00|12070.8|12033.3|12053.4|12015.9|12070.8|12033.3|12052.9|12015.4|1
1645502400000|2022-02-22 04:00:00|12053.9|12016.4|12047.4|12009.9|12061.8|12024.3|12040.9|12003.4|0
1645506000000|2022-02-22 05:00:00|12043.4|12005.9|12067.2|12029.7|12071.1|12033.6|12043.4|12005.9|2
1645509600000|2022-02-22 06:00:00|12066.7|12029.2|12060.6|12023.1|12085|12047.5|12060.6|12023.1|7
1645513200000|2022-02-22 07:00:00|12062.6|12025.1|12038.2|12000.7|12066.6|12029.1|12029.2|11991.7|15
1645516800000|2022-02-22 08:00:00|12038.7|12001.2|12055.6|12018.1|12065.6|12028.1|12033.2|11995.7|2
1645520400000|2022-02-22 09:00:00|12059.6|12022.1|12050|12012.5|12071|12033.5|12035.5|12009|43
1645524000000|2022-02-22 10:00:00|12050.5|12013|12090.9|12053.4|12096.4|12058.9|12049.5|12012|0
1645527600000|2022-02-22 11:00:00|12089.9|12052.4|12069.4|12031.9|12111.8|12074.3|12055.5|12018|0
1645531200000|2022-02-22 12:00:00|12068.4|12030.9|12077.7|12040.2|12103.6|12066.1|12067.9|12030.4|0
1645534800000|2022-02-22 13:00:00|12078.2|12040.7|12111.7|12074.2|12136.6|12099.1|12078.2|12040.7|30
1645538400000|2022-02-22 14:00:00|12112.2|12074.7|12080.2|12042.7|12112.2|12074.7|12049.5|12012|13
1645542000000|2022-02-22 15:00:00|12076.2|12038.7|12091.3|12053.8|12116.7|12079.2|12065.8|12032.9|9
1645545600000|2022-02-22 16:00:00|12093.8|12056.3|12039.1|12014.1|12109.8|12072.3|12034.6|12004.9|8
1645549200000|2022-02-22 17:00:00|12039.6|12014.6|12045.6|12030.6|12062.8|12038.6|12036.1|12003.3|2
1645552800000|2022-02-22 18:00:00|12046.1|12031.1|12003|11965.5|12048.4|12031.1|11973.7|11952|75
1645556400000|2022-02-22 19:00:00|12002.5|11965|12050.7|12025.7|12058.4|12030.2|12001.2|11964|2
1645581600000|2022-02-23 02:00:00|12043.6|12028.6|12103.8|12088.8|12122.5|12107.5|12043.6|12023.3|360
1645585200000|2022-02-23 03:00:00|12100.8|12085.8|12103.1|12088.1|12115.3|12100.3|12097.7|12082.7|38
1645588800000|2022-02-23 04:00:00|12102.6|12087.6|12096.4|12081.4|12110.5|12095.5|12096|12081|12
1645592400000|2022-02-23 05:00:00|12094.4|12079.4|12088.7|12073.7|12097.8|12082.8|12077.2|12062.2|49
1645596000000|2022-02-23 06:00:00|12086.2|12071.2|12094.5|12079.5|12101|12086|12080|12065|98
1645599600000|2022-02-23 07:00:00|12095|12080|12099.3|12084.3|12099.3|12084.3|12079.9|12064.9|46
1645603200000|2022-02-23 08:00:00|12100.2|12085.2|12093.6|12078.6|12101.7|12086.7|12081.6|12066.6|72
1645606800000|2022-02-23 09:00:00|12092.1|12077.1|12092.9|12077.9|12104|12089|12088.1|12073.1|33
1645610400000|2022-02-23 10:00:00|12094.9|12079.9|12082.1|12067.1|12095.4|12080.4|12073.7|12058.7|71
1645614000000|2022-02-23 11:00:00|12081.6|12066.6|12077.4|12062.4|12094.6|12079.6|12075.6|12060.6|62
1645617600000|2022-02-23 12:00:00|12075.9|12060.9|12098.8|12083.8|12100.3|12085.3|12075.9|12060.9|153
1645621200000|2022-02-23 13:00:00|12098.3|12083.3|12118.1|12103.1|12145.6|12130.6|12082.7|12067.7|594
1645624800000|2022-02-23 14:00:00|12115.1|12100.1|12093.9|12078.9|12128.1|12113.1|12079|12064|1212
1645628400000|2022-02-23 15:00:00|12094.4|12079.4|12047.3|12032.3|12114.9|12099.9|12041.3|12026.3|1318
1645632000000|2022-02-23 16:00:00|12048.3|12033.3|12055.6|12040.6|12064.6|12049.6|12016.7|12001.7|1199
1645635600000|2022-02-23 17:00:00|12059.1|12044.1|12068.9|12053.9|12090|12075|12053.6|12038.6|553
1645639200000|2022-02-23 18:00:00|12069.4|12054.4|12125.6|12110.6|12129.6|12114.6|12056.9|12041.9|1051
1645642800000|2022-02-23 19:00:00|12126.5|12111.5|12125|12110|12140|12125|12120|12105|918
1645668000000|2022-02-24 02:00:00|12139.6|12124.6|12090.9|12075.9|12145|12130|12081.1|12058.3|345
1645671600000|2022-02-24 03:00:00|12091.4|12076.4|12064.3|12049.3|12098.9|12083.9|12035.4|12020.4|310
1645675200000|2022-02-24 04:00:00|12065.8|12050.8|12003.1|11988.1|12082.2|12067.2|11998.1|11983.1|324
1645678800000|2022-02-24 05:00:00|12003.6|11988.6|12084.8|12069.8|12090.3|12075.3|12000.6|11985.6|451
1645682400000|2022-02-24 06:00:00|12084.3|12069.3|12173.3|12158.3|12184.3|12169.3|12074.7|12057.2|501
1645686000000|2022-02-24 07:00:00|12171.8|12156.8|12257.5|12242.5|12263.3|12248.3|12164.4|12149.4|602
1645689600000|2022-02-24 08:00:00|12257|12242|12333.7|12318.7|12357.1|12342.1|12255.5|12240.5|652
1645693200000|2022-02-24 09:00:00|12334.7|12319.7|12474.9|12459.9|12481.2|12466.2|12334.7|12319.7|810
1645696800000|2022-02-24 10:00:00|12475.8|12460.8|12364.8|12349.8|12510.4|12495.4|12360.8|12345.8|919
1645700400000|2022-02-24 11:00:00|12369.3|12354.3|12340.4|12325.4|12392|12377|12327.1|12312.1|244
1645704000000|2022-02-24 12:00:00|12340.9|12325.9|12264.7|12249.7|12354.9|12339.9|12247.1|12228.1|723
1645707600000|2022-02-24 13:00:00|12269.1|12254.1|12249.7|12234.7|12289.1|12274.1|12224.3|12209.3|1301
1645711200000|2022-02-24 14:00:00|12245.7|12230.7|12036|12021|12246.6|12231.6|12000.1|11985.1|2186
1645714800000|2022-02-24 15:00:00|12035.5|12020.5|12033.4|12018.4|12045.4|12030.4|11999.5|11984.5|1294
1645718400000|2022-02-24 16:00:00|12032.5|12017.5|11908.1|11893.1|12057|12042|11900.8|11885.8|1916
1645722000000|2022-02-24 17:00:00|11907.6|11892.6|11924.4|11909.4|11945|11930|11886.2|11871.2|1247
1645725600000|2022-02-24 18:00:00|11925.4|11910.4|11919.8|11904.8|11936|11921|11896|11881|849
1645729200000|2022-02-24 19:00:00|11918.3|11903.3|11937.1|11912.1|11937.1|11917.8|11908.8|11893.8|1381
1645754400000|2022-02-25 02:00:00|11945.6|11930.6|12022|12007|12034.6|12019.6|11945.6|11930.6|341
1645758000000|2022-02-25 03:00:00|12021.9|12006.9|12002.4|11987.4|12027.9|12012.9|11979.9|11964.9|80
1645761600000|2022-02-25 04:00:00|12001.9|11986.9|11970.8|11955.8|12003.7|11988.7|11965.3|11950.3|159
1645765200000|2022-02-25 05:00:00|11970.3|11955.3|11895.8|11880.8|11972.4|11956.7|11889.4|11874.4|298
1645768800000|2022-02-25 06:00:00|11893.8|11878.8|11925.3|11910.3|11940.3|11923.6|11889.8|11874.8|117
1645772400000|2022-02-25 07:00:00|11920.8|11905.8|11799.4|11784.4|11922.8|11907.8|11799.4|11784.4|476
1645776000000|2022-02-25 08:00:00|11798.9|11783.9|11664.8|11649.8|11826|11811|11652.6|11637.6|1301
1645779600000|2022-02-25 09:00:00|11663.3|11648.3|11691|11676|11704|11689|11618.3|11603.3|634
1645783200000|2022-02-25 10:00:00|11689.1|11674.1|11616.5|11601.5|11689.1|11674.1|11584.2|11569.2|738
1645786800000|2022-02-25 11:00:00|11616.9|11601.9|11649.1|11634.1|11649.1|11634.1|11589.4|11574.4|579
1645790400000|2022-02-25 12:00:00|11650.5|11635.5|11708.1|11693.1|11708.1|11693.1|11637.6|11622.6|531
1645794000000|2022-02-25 13:00:00|11709.4|11671.9|11704.8|11689.8|11733.9|11718.9|11663.3|11648.3|1188
1645797600000|2022-02-25 14:00:00|11704.9|11689.9|11692|11677|11789.7|11774.7|11685|11670|2232
1645801200000|2022-02-25 15:00:00|11691.5|11676.5|11741.7|11726.7|11761.3|11746.3|11647.2|11632.2|1457
1645804800000|2022-02-25 16:00:00|11743.2|11728.2|11757.3|11742.3|11761.8|11746.8|11698.5|11683.5|1208
1645808400000|2022-02-25 17:00:00|11757.8|11742.8|11808.5|11793.5|11836.4|11821.4|11755.8|11740.8|1222
1645812000000|2022-02-25 18:00:00|11809|11794|11870.5|11855.5|11912.4|11897.4|11808.5|11793.5|1198
1645815600000|2022-02-25 19:00:00|11872|11857|11853.8|11838.8|11887.9|11872.9|11841.1|11826.1|886
1646013600000|2022-02-28 02:00:00|11792.3|11777.3|11711.8|11674.3|11816.1|11778.6|11683.9|11668|442
1646017200000|2022-02-28 03:00:00|11706.5|11691.5|11670.2|11655.2|11714.5|11691.5|11661.8|11641.8|139
1646020800000|2022-02-28 04:00:00|11670|11655|11699.5|11684.5|11703.1|11688.1|11670|11655|76
1646024400000|2022-02-28 05:00:00|11699.1|11684.1|11662.2|11647.2|11704.9|11689.9|11660.2|11643.9|163
1646028000000|2022-02-28 06:00:00|11660.1|11645.1|11701.2|11686.2|11701.2|11686.2|11659.6|11643.5|226
1646031600000|2022-02-28 07:00:00|11702.7|11687.7|11691.6|11676.6|11727.9|11712.9|11691.1|11676.1|179
1646035200000|2022-02-28 08:00:00|11691.1|11676.1|11665.3|11650.3|11702.4|11687.4|11652.2|11637.2|166
1646038800000|2022-02-28 09:00:00|11664.4|11649.4|11696.8|11681.8|11709.3|11694.3|11662|11647|216
1646042400000|2022-02-28 10:00:00|11696.7|11681.7|11673.8|11658.8|11710.8|11695.8|11673.3|11658.3|162
1646046000000|2022-02-28 11:00:00|11673.4|11658.4|11698.1|11683.1|11705.8|11690.8|11669.4|11654.4|179
1646049600000|2022-02-28 12:00:00|11698.6|11683.6|11709.2|11694.2|11715.7|11700.7|11686.5|11671.5|157
1646053200000|2022-02-28 13:00:00|11713.3|11698.3|11706.3|11691.3|11714.8|11699.8|11664.8|11649.8|475
1646056800000|2022-02-28 14:00:00|11705.8|11690.8|11757.1|11742.1|11775.1|11760.1|11669.8|11654.8|984
1646060400000|2022-02-28 15:00:00|11758|11743|11839|11824|11849.6|11834.6|11747.7|11732.7|1263
1646064000000|2022-02-28 16:00:00|11841|11826|11940.8|11925.8|11940.8|11925.8|11811.2|11796.2|919
1646067600000|2022-02-28 17:00:00|11941.3|11926.3|11943.2|11928.2|11967|11952|11883.3|11868.3|944
1646071200000|2022-02-28 18:00:00|11936.8|11921.8|11925.7|11910.7|11944.2|11929.2|11883.7|11868.7|626
1646074800000|2022-02-28 19:00:00|11925.8|11910.8|11850.3|11835.3|11928.2|11913.2|11850.3|11835.3|1412
1646100000000|2022-03-01 02:00:00|11864.3|11849.3|11829.4|11814.4|11921.4|11906.4|11826.1|11811.1|709
1646103600000|2022-03-01 03:00:00|11829.5|11814.5|11840.2|11825.2|11860.8|11844.6|11816.2|11801.2|184
1646107200000|2022-03-01 04:00:00|11842|11827|11825.2|11810.2|11846.2|11831.2|11825.2|11810.2|83
1646110800000|2022-03-01 05:00:00|11824.8|11809.8|11783|11768|11828.6|11813.6|11779|11764|195
1646114400000|2022-03-01 06:00:00|11781.1|11766.1|11866.3|11851.3|11870.8|11855.8|11778.7|11763.7|337
1646118000000|2022-03-01 07:00:00|11866.7|11851.7|11889.6|11874.6|11909.1|11894.1|11866.7|11851.7|143
1646121600000|2022-03-01 08:00:00|11890.1|11875.1|11911.7|11896.7|11925.2|11910.2|11860.8|11845.8|271
1646125200000|2022-03-01 09:00:00|11908.2|11893.2|11892.7|11877.7|11929|11914|11881.3|11866.3|117
1646128800000|2022-03-01 10:00:00|11893.2|11878.2|11876|11861|11893.2|11878.2|11858.2|11843.2|78
1646132400000|2022-03-01 11:00:00|11874.6|11859.6|11878.9|11863.9|11897.5|11882.5|11862.1|11847.1|49
1646136000000|2022-03-01 12:00:00|11879.8|11864.8|11899.4|11884.4|11916.6|11901.6|11876.6|11861.6|260
1646139600000|2022-03-01 13:00:00|11899.3|11884.3|12038.4|12023.4|12047.4|12032.4|11899.3|11884.3|2416
1646143200000|2022-03-01 14:00:00|12037.5|12022.5|12083.4|12068.4|12086.8|12071.8|12021.9|12006.9|1155
1646146800000|2022-03-01 15:00:00|12083.5|12068.5|12181.7|12166.7|12296|12281|12034.4|12019.4|2935
1646150400000|2022-03-01 16:00:00|12182.1|12167.1|12224.6|12209.6|12264.4|12249.4|12175.3|12160.3|1440
1646154000000|2022-03-01 17:00:00|12224.1|12209.1|12225.3|12210.3|12255.3|12240.3|12168.8|12153.8|1026
1646157600000|2022-03-01 18:00:00|12224.8|12209.8|12220.2|12205.2|12250.1|12235.1|12191.1|12176.1|1506
1646161200000|2022-03-01 19:00:00|12220.7|12205.7|12226.9|12211.9|12248.3|12233.3|12215.1|12200.1|1636
1646186400000|2022-03-02 02:00:00|12233|12218|12205.3|12190.3|12260.8|12243.6|12171.8|12156.8|703
1646190000000|2022-03-02 03:00:00|12199.8|12184.8|12188.9|12163.9|12203.8|12188.8|12153|12138|212
1646193600000|2022-03-02 04:00:00|12184.7|12169.7|12152.4|12137.4|12201.8|12184.3|12151.9|12136.9|83
1646197200000|2022-03-02 05:00:00|12154.2|12139.2|12161.6|12146.6|12166.7|12149.8|12100.1|12085.1|253
1646200800000|2022-03-02 06:00:00|12192.5|12155|12152.3|12137.3|12192.5|12163.5|12136.2|12121.2|145
1646204400000|2022-03-02 07:00:00|12159.9|12144.9|12242.1|12227.1|12260.7|12245.7|12158.7|12143.7|298
1646208000000|2022-03-02 08:00:00|12240.3|12225.3|12231.8|12216.8|12253.8|12238.8|12192.2|12174|148
1646211600000|2022-03-02 09:00:00|12230.8|12215.8|12241.8|12226.8|12271.5|12256.5|12203.8|12188.8|249
1646215200000|2022-03-02 10:00:00|12236.3|12221.3|12157.2|12142.2|12240.5|12225.5|12147.6|12132.6|220
1646218800000|2022-03-02 11:00:00|12157.7|12142.7|12125.6|12110.6|12166.6|12151.6|12122.5|12107.5|250
1646222400000|2022-03-02 12:00:00|12126.4|12111.4|12184.1|12169.1|12194.2|12179.2|12125|12110|229
1646226000000|2022-03-02 13:00:00|12184|12169|12188.9|12173.9|12213.5|12198.5|12159.8|12144.8|893
1646229600000|2022-03-02 14:00:00|12189.3|12174.3|12113|12098|12194.5|12179.5|12038.6|12023.6|1319
1646233200000|2022-03-02 15:00:00|12113.5|12098.5|11994.8|11979.8|12163.4|12148.4|11963.9|11948.9|1674
1646236800000|2022-03-02 16:00:00|11995.8|11980.8|11958|11943|12083.5|12064.6|11942.2|11927.2|1159
1646240400000|2022-03-02 17:00:00|11958.1|11943.1|11899|11884|11990.3|11975.3|11897.4|11882.4|1025
1646244000000|2022-03-02 18:00:00|11899.1|11884.1|11798.6|11783.6|11899.3|11884.3|11782.7|11767.7|2087
1646247600000|2022-03-02 19:00:00|11798.7|11783.7|11783.8|11768.8|11833.4|11818.4|11779|11764|1758
1646272800000|2022-03-03 02:00:00|11815|11800|12040.5|12015.5|12045.8|12025.2|11815|11800|1010
1646276400000|2022-03-03 03:00:00|12039.1|12014.1|12032|12017|12045.8|12021.7|12024.6|12006.8|60
1646280000000|2022-03-03 04:00:00|12032.8|12017.8|11996.9|11971.9|12037.9|12022.9|11971.5|11951|49
1646283600000|2022-03-03 05:00:00|11996.4|11971.4|12030.3|12015.3|12030.4|12015.4|11989.3|11967.6|104
1646287200000|2022-03-03 06:00:00|12030.2|12015.2|11984.7|11969.7|12030.5|12015.2|11983.2|11968.2|50
1646290800000|2022-03-03 07:00:00|11985.7|11970.7|11926.8|11911.8|12002.6|11977.6|11926.8|11911.8|107
1646294400000|2022-03-03 08:00:00|11926.4|11911.4|11946.6|11921.6|11969.5|11950.2|11923.3|11908.3|99
1646298000000|2022-03-03 09:00:00|11945.7|11920.7|11897|11882|11949.4|11931.2|11881.8|11866.8|147
1646301600000|2022-03-03 10:00:00|11897.5|11882.5|11870.3|11855.3|11897.5|11882.5|11823.3|11808.3|373
1646305200000|2022-03-03 11:00:00|11869.4|11854.4|11852.5|11837.5|11882|11860.6|11847|11832|118
1646308800000|2022-03-03 12:00:00|11851.5|11836.5|11872.7|11847.7|11896.4|11877.2|11834.2|11819.2|122
1646312400000|2022-03-03 13:00:00|11886.9|11849.4|11879.6|11864.6|11995.8|11980.8|11873.7|11847.4|1199
1646316000000|2022-03-03 14:00:00|11879.5|11864.5|11978.8|11963.8|12026.8|12011.8|11878.6|11863.6|1515
1646319600000|2022-03-03 15:00:00|11979.7|11964.7|11919.7|11904.7|11979.8|11964.8|11883.3|11868.3|1197
1646323200000|2022-03-03 16:00:00|11919.8|11904.8|11949.8|11934.8|11972.5|11957.5|11893.1|11878.1|1278
1646326800000|2022-03-03 17:00:00|11950.2|11935.2|11890.1|11875.1|11957.2|11942.2|11871.7|11856.7|912
1646330400000|2022-03-03 18:00:00|11890.5|11875.5|11944.7|11929.7|11959.2|11944.2|11876.8|11861.8|1011
1646334000000|2022-03-03 19:00:00|11944.3|11929.3|11895.6|11880.6|11961|11946|11887|11872|1608
1646359200000|2022-03-04 02:00:00|11899.3|11884.3|11907.1|11892.1|11945|11930|11893.8|11869.8|202
1646362800000|2022-03-04 03:00:00|11906.7|11891.7|11898.6|11873.6|11908.2|11893.2|11874|11852.2|81
1646366400000|2022-03-04 04:00:00|11898.2|11873.2|11920.7|11905.7|11923.5|11908.5|11897.6|11872.6|13
1646370000000|2022-03-04 05:00:00|11920.2|11905.2|11885.6|11870.6|11921.7|11906.7|11883.4|11863.4|97
1646373600000|2022-03-04 06:00:00|11885.5|11870.5|11864.7|11839.7|11890.5|11875.5|11832.9|11817.9|231
1646377200000|2022-03-04 07:00:00|11861.7|11846.7|11910.1|11872.6|11912.8|11897.8|11860.7|11845.7|101
1646380800000|2022-03-04 08:00:00|11907.2|11869.7|11874.1|11859.1|11907.2|11888.7|11870|11846.6|57
1646384400000|2022-03-04 09:00:00|11873.3|11858.3|11883.9|11868.9|11914.9|11893.3|11855.7|11840.7|99
1646388000000|2022-03-04 10:00:00|11884|11869|11845.3|11830.3|11888|11873|11843.4|11828.4|256
1646391600000|2022-03-04 11:00:00|11845.7|11830.7|11850.3|11835.3|11875.7|11860.7|11837.1|11822.1|219
1646395200000|2022-03-04 12:00:00|11851.2|11836.2|11891.2|11876.2|11898.3|11883.3|11844.7|11829.7|184
1646398800000|2022-03-04 13:00:00|11895.9|11880.9|11922.7|11907.7|11959.6|11944.6|11871.9|11856.9|523
1646402400000|2022-03-04 14:00:00|11922.9|11907.9|11921.7|11906.7|11951.3|11936.3|11895.6|11880.6|838
1646406000000|2022-03-04 15:00:00|11920.1|11905.1|11849.2|11834.2|11954.3|11939.3|11849.1|11834.1|1263
1646409600000|2022-03-04 16:00:00|11848.7|11833.7|11654|11639|11849.3|11834.3|11648.8|11633.8|2111
1646413200000|2022-03-04 17:00:00|11653.9|11638.9|11601.4|11586.4|11700.1|11685.1|11599.9|11584.9|2037
1646416800000|2022-03-04 18:00:00|11601|11586|11608.7|11593.7|11623.8|11608.8|11580.7|11565.7|1181
1646420400000|2022-03-04 19:00:00|11609.5|11594.5|11568.7|11553.7|11638|11623|11566.5|11551.5|1775
1646618400000|2022-03-07 02:00:00|11688.2|11650.7|11769.8|11744.8|11771.4|11756.4|11631|11608.4|945
1646622000000|2022-03-07 03:00:00|11770.6|11733.1|11720.6|11683.1|11772.8|11756.8|11715|11683.1|218
1646625600000|2022-03-07 04:00:00|11709.4|11684.4|11693.3|11678.3|11712.8|11686|11682.5|11659.9|62
1646629200000|2022-03-07 05:00:00|11693.2|11678.2|11752.2|11714.7|11759.9|11742.1|11674.4|11640.8|446
1646632800000|2022-03-07 06:00:00|11752.7|11715.2|11717|11679.5|11758.9|11743.9|11705.8|11677.6|221
1646636400000|2022-03-07 07:00:00|11716.5|11679|11649.1|11634.1|11717|11688.1|11646.4|11631.4|110
1646640000000|2022-03-07 08:00:00|11646.6|11631.6|11645.6|11630.6|11684|11667.7|11632.4|11617.4|178
1646643600000|2022-03-07 09:00:00|11646|11631|11627.2|11612.2|11673.3|11658.3|11627.2|11609.4|164
1646647200000|2022-03-07 10:00:00|11627.1|11602.1|11591|11576|11643.6|11618.6|11581.6|11566.6|281
1646650800000|2022-03-07 11:00:00|11593.4|11578.4|11648.7|11633.7|11649.5|11633.7|11586.9|11571.9|143
1646654400000|2022-03-07 12:00:00|11649.5|11634.5|11562|11547|11651|11636|11558.2|11543.2|287
1646658000000|2022-03-07 13:00:00|11562.8|11547.8|11581.6|11566.6|11619.2|11604.2|11540.9|11525.9|1242
1646661600000|2022-03-07 14:00:00|11581.2|11566.2|11580.3|11565.3|11624|11609|11474.9|11459.9|1681
1646665200000|2022-03-07 15:00:00|11579.7|11564.7|11507.7|11492.7|11607.8|11592.8|11480.7|11465.7|1893
1646668800000|2022-03-07 16:00:00|11507.3|11492.3|11537|11522|11546.4|11531.4|11485.1|11470.1|800
1646672400000|2022-03-07 17:00:00|11536|11521|11609.9|11594.9|11617.4|11602.4|11518.8|11503.8|1147
1646676000000|2022-03-07 18:00:00|11615.3|11600.3|11637.9|11622.9|11640.2|11625.2|11580.7|11565.7|1393
1646679600000|2022-03-07 19:00:00|11637.6|11622.6|11609.1|11594.1|11645.1|11626.5|11570.2|11555.2|2069
1646704800000|2022-03-08 02:00:00|11647.6|11610.1|11700.9|11663.4|11718|11701.2|11621.6|11600.2|428
1646708400000|2022-03-08 03:00:00|11698.6|11661.1|11669.5|11632|11698.6|11661.7|11667.8|11632|46
1646712000000|2022-03-08 04:00:00|11669.9|11632.4|11638.3|11623.3|11670|11632.5|11632.5|11617.5|50
1646715600000|2022-03-08 05:00:00|11637.1|11622.1|11673.6|11658.6|11680.3|11663|11628.8|11613.7|175
1646719200000|2022-03-08 06:00:00|11675.2|11660.2|11696|11681|11703.5|11688.5|11652.1|11634.2|152
1646722800000|2022-03-08 07:00:00|11697.1|11682.1|11647.5|11632.5|11699.1|11682.5|11647.5|11632.5|125
1646726400000|2022-03-08 08:00:00|11646.3|11631.3|11686|11671|11692.6|11677.6|11621.8|11606.3|161
1646730000000|2022-03-08 09:00:00|11685|11670|11599.2|11584.2|11703.5|11688.5|11596.4|11578.3|115
1646733600000|2022-03-08 10:00:00|11598.8|11583.8|11591.4|11576.4|11599.5|11584.5|11550.1|11535.1|158
1646737200000|2022-03-08 11:00:00|11590.4|11575.4|11630.4|11615.4|11640|11625|11590.4|11575.4|172
1646740800000|2022-03-08 12:00:00|11632.3|11617.3|11585.8|11570.8|11655.4|11640.4|11575.1|11560.1|260
1646744400000|2022-03-08 13:00:00|11585.3|11570.3|11661.8|11646.8|11682.2|11664.3|11532.6|11517.6|982
1646748000000|2022-03-08 14:00:00|11654.6|11639.6|11679.3|11664.3|11701|11686|11579.4|11564.4|1003
1646751600000|2022-03-08 15:00:00|11679.7|11664.7|11663.7|11648.7|11706.1|11691.1|11643.5|11628.5|1711
1646755200000|2022-03-08 16:00:00|11663.5|11648.5|11625.6|11610.6|11664|11649|11603.5|11588.5|1251
1646758800000|2022-03-08 17:00:00|11625.2|11610.2|11596.2|11581.2|11653.5|11638.5|11565|11550|1117
1646762400000|2022-03-08 18:00:00|11595.2|11580.2|11701.4|11686.4|11704.9|11689.9|11583.6|11568.4|1057
1646766000000|2022-03-08 19:00:00|11701.7|11686.7|11692.4|11677.4|11707.8|11692.8|11659.4|11644.4|1606
1646791200000|2022-03-09 02:00:00|11698|11683|11766.1|11751.1|11788.9|11771.5|11698|11683|461
1646794800000|2022-03-09 03:00:00|11770.1|11755.1|11810.9|11795.9|11811.7|11796.7|11763.7|11745.2|171
1646798400000|2022-03-09 04:00:00|11810.4|11795.4|11794.5|11757|11811.1|11796.1|11793.8|11756.3|24
1646802000000|2022-03-09 05:00:00|11794.7|11757.2|11805.7|11790.7|11805.7|11790.7|11777.3|11751.3|10
1646805600000|2022-03-09 06:00:00|11806.5|11791.5|11804.7|11779.7|11809.3|11794.3|11765.5|11748|46
1646809200000|2022-03-09 07:00:00|11800|11785|11770.5|11755.5|11809.4|11794.4|11755.3|11734.9|81
1646812800000|2022-03-09 08:00:00|11770.1|11755.1|11797.4|11772.4|11798.3|11781.8|11764.7|11749.7|97
1646816400000|2022-03-09 09:00:00|11793.5|11778.5|11756.6|11741.6|11800.5|11783.9|11753|11738|159
1646820000000|2022-03-09 10:00:00|11758.7|11743.7|11739|11724|11778.8|11763.8|11729.8|11714.8|149
1646823600000|2022-03-09 11:00:00|11739.5|11724.5|11726.4|11711.4|11741.7|11726.7|11705.3|11690.3|89
1646827200000|2022-03-09 12:00:00|11726.8|11711.8|11748.9|11733.9|11752.2|11735.1|11708.7|11693.7|290
1646830800000|2022-03-09 13:00:00|11748.5|11733.5|11641.1|11626.1|11760.2|11745.2|11617.6|11602.6|716
1646834400000|2022-03-09 14:00:00|11640.7|11625.7|11662.2|11647.2|11690.9|11675.9|11615.9|11600.9|864
1646838000000|2022-03-09 15:00:00|11662.6|11647.6|11687.6|11672.6|11745.7|11730.7|11654.5|11639.5|1134
1646841600000|2022-03-09 16:00:00|11686.5|11671.5|11705.9|11690.9|11715.9|11700.9|11647.6|11632.6|1015
1646845200000|2022-03-09 17:00:00|11705.5|11690.5|11695.6|11680.6|11729.3|11714.3|11648.2|11633.2|816
1646848800000|2022-03-09 18:00:00|11694.5|11679.5|11700.5|11685.5|11728|11713|11683.3|11668.3|357
1646852400000|2022-03-09 19:00:00|11704.4|11689.4|11654.4|11639.4|11704.4|11689.4|11637.5|11622.5|1148
1646877600000|2022-03-10 02:00:00|11646.4|11631.4|11664.6|11649.6|11665.5|11650.5|11588.4|11570.2|288
1646881200000|2022-03-10 03:00:00|11664.2|11649.2|11678|11653|11679.2|11663.4|11660.3|11637.4|19
1646884800000|2022-03-10 04:00:00|11674.5|11659.5|11679.5|11654.5|11686.2|11671.2|11674.5|11654|34
1646888400000|2022-03-10 05:00:00|11679.4|11654.4|11686|11671|11691.3|11676.3|11674|11648.9|24
1646892000000|2022-03-10 06:00:00|11686.7|11671.7|11700.8|11685.8|11710.6|11695.6|11674.8|11637.3|105
1646895600000|2022-03-10 07:00:00|11700.4|11685.4|11703.8|11666.3|11717.9|11702.9|11691.5|11665.9|63
1646899200000|2022-03-10 08:00:00|11701.3|11663.8|11691.5|11676.5|11701.3|11679.2|11683|11660.4|19
1646902800000|2022-03-10 09:00:00|11691|11676|11713.2|11698.2|11714.1|11699.1|11684.3|11669.3|76
1646906400000|2022-03-10 10:00:00|11713.6|11698.6|11702.1|11687.1|11731|11716|11690.1|11675.1|64
1646910000000|2022-03-10 11:00:00|11703.2|11688.2|11722.7|11707.7|11736.8|11721.8|11703.2|11687.4|29
1646913600000|2022-03-10 12:00:00|11723.4|11708.4|11681.2|11666.2|11735.2|11720.2|11674.8|11659.8|177
1646917200000|2022-03-10 13:00:00|11681.1|11666.1|11673.2|11658.2|11681.1|11666.1|11622.2|11607.2|462
1646920800000|2022-03-10 14:00:00|11669.5|11654.5|11624.4|11609.4|11669.9|11654.9|11619.7|11604.7|597
1646924400000|2022-03-10 15:00:00|11624|11609|11607.5|11592.5|11642.9|11627.9|11603.2|11588.2|905
1646928000000|2022-03-10 16:00:00|11607|11592|11615.6|11600.6|11646.5|11631.5|11593.2|11578.2|812
1646931600000|2022-03-10 17:00:00|11614.6|11599.6|11603.3|11588.3|11656.4|11641.4|11602.8|11587.8|761
1646935200000|2022-03-10 18:00:00|11604.4|11589.4|11593.4|11578.4|11611.6|11596.6|11578.8|11563.8|1025
1646938800000|2022-03-10 19:00:00|11593.2|11578.2|11606.7|11591.7|11611.7|11596.7|11571.4|11556.4|1207
1646964000000|2022-03-11 02:00:00|11615.3|11600.3|11613.3|11598.3|11634|11619|11604.5|11589.5|181
1646967600000|2022-03-11 03:00:00|11611.9|11596.9|11706.6|11691.6|11730.6|11715.6|11588.9|11573.9|526
1646971200000|2022-03-11 04:00:00|11708.4|11693.4|11698.6|11683.6|11724|11709|11696.5|11681.5|47
1646974800000|2022-03-11 05:00:00|11697.6|11682.6|11712|11697|11712|11697|11687|11672|91
1646978400000|2022-03-11 06:00:00|11711.2|11696.2|11701.5|11676.5|11719.2|11704.2|11693.1|11676.2|102
1646982000000|2022-03-11 07:00:00|11698|11683|11715.3|11700.3|11733.3|11718.3|11688.6|11673.6|146
1646985600000|2022-03-11 08:00:00|11715.6|11700.6|11714.7|11699.7|11716.6|11701.6|11688.4|11673.4|49
1646989200000|2022-03-11 09:00:00|11715.4|11700.4|11755.8|11740.8|11776.7|11761.7|11705|11690|301
1646992800000|2022-03-11 10:00:00|11754.4|11739.4|11784.1|11769.1|11784.5|11769.5|11752.3|11737.3|219
1646996400000|2022-03-11 11:00:00|11783.8|11768.8|11746.3|11721.3|11785.2|11770.2|11726.3|11711.3|234
1647000000000|2022-03-11 12:00:00|11745.6|11720.6|11707.7|11692.7|11745.6|11728.3|11694.2|11679.2|129
1647003600000|2022-03-11 13:00:00|11708.1|11693.1|11729.8|11714.8|11754.3|11739.3|11681.2|11666.2|715
1647007200000|2022-03-11 14:00:00|11732.3|11717.3|11723|11708|11752.6|11737.6|11696.7|11681.7|953
1647010800000|2022-03-11 15:00:00|11723.4|11708.4|12030|12015|12042.8|12027.8|11684.6|11669.6|2538
1647014400000|2022-03-11 16:00:00|12029.7|12014.7|11970.6|11955.6|12042.1|12027.1|11913.3|11898.3|1639
1647018000000|2022-03-11 17:00:00|11970.7|11955.7|12037.6|12022.6|12040.8|12025.8|11946.1|11931.1|1457
1647021600000|2022-03-11 18:00:00|12036.2|12021.2|11991|11976|12037.3|12022.3|11961.1|11946.1|1174
1647025200000|2022-03-11 19:00:00|11990.6|11975.6|12006.6|11991.6|12038.4|12023.4|11969.4|11954.4|1747
1647219600000|2022-03-14 01:00:00|11970.8|11955.8|11778.6|11763.6|11995.1|11959.2|11769.1|11754.1|818
1647223200000|2022-03-14 02:00:00|11778.2|11763.2|11788.6|11773.6|11819.4|11798|11764.4|11749.4|158
1647226800000|2022-03-14 03:00:00|11789|11774|11758.5|11743.5|11792.6|11777.6|11739.3|11724.3|417
1647230400000|2022-03-14 04:00:00|11759|11744|11742.2|11727.2|11764.2|11749.2|11738.1|11723.1|125
1647234000000|2022-03-14 05:00:00|11742.9|11727.9|11748.1|11733.1|11758.6|11740.6|11735|11720|200
1647237600000|2022-03-14 06:00:00|11748.3|11733.3|11757.7|11742.7|11761.7|11742.9|11732.4|11717.4|84
1647241200000|2022-03-14 07:00:00|11758.2|11743.2|11760.4|11745.4|11770|11755|11749.8|11734.8|72
1647244800000|2022-03-14 08:00:00|11760.1|11745.1|11768|11753|11811.6|11796.6|11757.9|11742.9|237
1647248400000|2022-03-14 09:00:00|11767.6|11752.6|11728|11713|11767.6|11752.6|11715.3|11700.3|268
1647252000000|2022-03-14 10:00:00|11726.5|11711.5|11743.1|11728.1|11750.8|11735.8|11710.7|11695.7|137
1647255600000|2022-03-14 11:00:00|11743.3|11728.3|11718.8|11703.8|11751.5|11736.5|11709|11694|267
1647259200000|2022-03-14 12:00:00|11716.5|11701.5|11698.4|11683.4|11758.1|11743.1|11692.7|11677.7|486
1647262800000|2022-03-14 13:00:00|11698.3|11683.3|11669.5|11654.5|11717.2|11702.2|11651.4|11636.4|1454
1647266400000|2022-03-14 14:00:00|11669.2|11654.2|11771.1|11746.1|11790.8|11775.8|11663.4|11648.4|1619
1647270000000|2022-03-14 15:00:00|11770.8|11745.8|11774.2|11759.2|11786.8|11771.8|11752.6|11737.6|641
1647273600000|2022-03-14 16:00:00|11774.3|11759.3|11761.1|11746.1|11780|11765|11742.1|11727.1|698
1647277200000|2022-03-14 17:00:00|11761.2|11746.2|11767.7|11752.7|11790.5|11775.5|11746.9|11731.9|544
1647280800000|2022-03-14 18:00:00|11766|11751|11770.5|11755.5|11775|11760|11752.2|11737.2|887
1647306000000|2022-03-15 01:00:00|11752.3|11737.3|11718.4|11703.4|11761.5|11740.9|11713.1|11698.1|363
1647309600000|2022-03-15 02:00:00|11717.7|11702.7|11701.8|11686.8|11752|11731.3|11700.1|11685.1|227
1647313200000|2022-03-15 03:00:00|11702.1|11687.1|11747.3|11732.3|11753.8|11738.8|11702.1|11687.1|144
1647316800000|2022-03-15 04:00:00|11747.9|11732.9|11738|11723|11750.1|11735.1|11729.6|11714.6|29
1647320400000|2022-03-15 05:00:00|11737.7|11722.7|11718.4|11693.4|11739.8|11724.8|11699.2|11684.2|83
1647324000000|2022-03-15 06:00:00|11718.8|11693.8|11682.8|11657.8|11728.7|11696.9|11659.4|11644.4|789
1647327600000|2022-03-15 07:00:00|11691.7|11654.2|11664.9|11649.9|11693.7|11665.3|11658.7|11643.7|84
1647331200000|2022-03-15 08:00:00|11666.6|11651.6|11660|11645|11671.1|11656.1|11657.2|11642.2|245
1647334800000|2022-03-15 09:00:00|11659.7|11644.7|11668.9|11653.9|11692.1|11677.1|11659.7|11644.7|137
1647338400000|2022-03-15 10:00:00|11668.7|11653.7|11687|11672|11708.5|11689.4|11666.1|11651.1|84
1647342000000|2022-03-15 11:00:00|11686.9|11671.9|11667.6|11652.6|11693.4|11678.4|11667.6|11652.6|123
1647345600000|2022-03-15 12:00:00|11668.1|11653.1|11633.5|11618.5|11669.1|11654.1|11618.1|11603.1|677
1647349200000|2022-03-15 13:00:00|11633.9|11618.9|11664.8|11649.8|11675.2|11660.2|11592.7|11577.7|715
1647352800000|2022-03-15 14:00:00|11664.6|11649.6|11692.3|11677.3|11703|11688|11639|11624|1082
1647356400000|2022-03-15 15:00:00|11692.4|11677.4|11767.5|11752.5|11805.2|11790.2|11692.4|11677.4|1045
1647360000000|2022-03-15 16:00:00|11767.4|11752.4|11803.9|11788.9|11849.4|11834.4|11766.5|11751.5|867
1647363600000|2022-03-15 17:00:00|11800.4|11785.4|11768.3|11753.3|11810.5|11795.5|11744.4|11729.4|496
1647367200000|2022-03-15 18:00:00|11768.6|11753.6|11743.6|11718.6|11776|11761|11731.2|11716.2|529
1647392400000|2022-03-16 01:00:00|11727.2|11712.2|11771.2|11746.2|11771.2|11746.6|11701.5|11685.7|110
1647396000000|2022-03-16 02:00:00|11771.6|11746.6|11791.5|11776.5|11805.4|11790.4|11761.7|11730.4|80
1647399600000|2022-03-16 03:00:00|11792.1|11777.1|11801.7|11786.7|11803.9|11788.8|11778.9|11758.5|35
1647403200000|2022-03-16 04:00:00|11798.7|11783.7|11777.2|11762.2|11798.7|11783.7|11739.4|11716.6|52
1647406800000|2022-03-16 05:00:00|11776.9|11761.9|11827.2|11812.2|11842.9|11822.1|11774.1|11758|97
1647410400000|2022-03-16 06:00:00|11827.4|11812.4|11812.7|11787.7|11876.6|11861.6|11804.1|11780.6|330
1647414000000|2022-03-16 07:00:00|11812.3|11787.3|11831|11816|11858.3|11835.9|11798.1|11779.2|69
1647417600000|2022-03-16 08:00:00|11827.5|11812.5|11856.4|11841.4|11871.3|11856.3|11827.5|11810.6|104
1647421200000|2022-03-16 09:00:00|11856.7|11841.7|11908.4|11893.4|11908.9|11893.9|11853.9|11838.9|174
1647424800000|2022-03-16 10:00:00|11908.7|11893.7|11894.9|11879.9|11919.3|11904.3|11875.4|11860.4|238
1647428400000|2022-03-16 11:00:00|11894.6|11879.6|11930.8|11915.8|11953.7|11938.7|11893.9|11878.9|345
1647432000000|2022-03-16 12:00:00|11931.3|11916.3|11971.2|11956.2|11998.6|11983.6|11931.3|11916|607
1647435600000|2022-03-16 13:00:00|11971.8|11956.8|11855.7|11840.7|11971.8|11956.8|11803.1|11788.1|1101
1647439200000|2022-03-16 14:00:00|11854.2|11839.2|11822.6|11797.6|11867.7|11852.7|11802.3|11787.3|757
1647442800000|2022-03-16 15:00:00|11821.9|11796.9|11845.4|11830.4|11849.7|11834.7|11794.8|11779.8|534
1647446400000|2022-03-16 16:00:00|11846.3|11831.3|11832.1|11817.1|11852.5|11837.5|11828|11813|583
1647450000000|2022-03-16 17:00:00|11832.6|11817.6|11844.3|11829.3|11860.4|11845.4|11813.5|11798.5|440
1647453600000|2022-03-16 18:00:00|11844.8|11829.8|11847.7|11832.7|11862.9|11847.9|11825.5|11810.5|692
1647478800000|2022-03-17 01:00:00|11845.4|11830.4|11852.5|11837.5|11872.2|11853.6|11842.7|11826.3|88
1647482400000|2022-03-17 02:00:00|11851.9|11836.9|11836.7|11821.7|11858.5|11838|11827.1|11807.6|33
1647486000000|2022-03-17 03:00:00|11843|11818|11859.8|11844.8|11862.3|11845.1|11841.5|11817.9|8
1647489600000|2022-03-17 04:00:00|11859.7|11844.7|11895.2|11880.2|11897.5|11882.5|11859.7|11844.7|72
1647493200000|2022-03-17 05:00:00|11896|11881|11849.1|11834.1|11896.9|11881.9|11845.8|11825.8|62
1647496800000|2022-03-17 06:00:00|11849.4|11834.4|11839.7|11824.7|11875.9|11860.9|11838.2|11819.5|49
1647500400000|2022-03-17 07:00:00|11839.9|11824.9|11858.5|11843.5|11887.1|11872.1|11837|11822|42
1647504000000|2022-03-17 08:00:00|11858.8|11843.8|11883|11868|11886.5|11871.5|11858.8|11843.8|27
1647507600000|2022-03-17 09:00:00|11882.7|11867.7|11917.3|11902.3|11927|11912|11881.9|11866.9|149
1647511200000|2022-03-17 10:00:00|11917.6|11902.6|11912.7|11897.7|11933.2|11916.2|11910.6|11895.6|56
1647514800000|2022-03-17 11:00:00|11912.2|11897.2|11912.5|11897.5|11927.3|11912.3|11887.2|11872.2|147
1647518400000|2022-03-17 12:00:00|11912.2|11897.2|12001.9|11986.9|12058.8|12043.8|11872.6|11857.6|828
1647522000000|2022-03-17 13:00:00|12010|11985|12003.7|11988.7|12023.9|12004.7|11901.3|11886.3|1289
1647525600000|2022-03-17 14:00:00|12003.5|11988.5|12003.1|11988.1|12047.8|12032.8|11972.9|11957.9|1182
1647529200000|2022-03-17 15:00:00|12003.9|11988.9|12104|12089|12106.1|12091.1|12000.8|11985.8|1119
1647532800000|2022-03-17 16:00:00|12104.3|12089.3|12022.4|12007.4|12105.1|12090.1|12019.5|12004.5|1029
1647536400000|2022-03-17 17:00:00|12022.7|12007.7|12045.8|12030.8|12063.4|12048.4|12019.9|12004.9|856
1647540000000|2022-03-17 18:00:00|12046.9|12031.9|12066.6|12051.6|12072.7|12057.7|12035.4|12020.4|928
1647565200000|2022-03-18 01:00:00|12044.3|12029.3|12083.6|12058.6|12105.9|12090.9|12044.3|12026.3|290
1647568800000|2022-03-18 02:00:00|12084.2|12059.2|12078.2|12063.2|12093|12077.5|12069.6|12054.6|69
1647572400000|2022-03-18 03:00:00|12077.8|12062.8|12072.3|12057.3|12083.3|12068.3|12067.4|12052.4|138
1647576000000|2022-03-18 04:00:00|12071.5|12056.5|12079.7|12064.7|12081.6|12066.6|12070.8|12055.8|18
1647579600000|2022-03-18 05:00:00|12080.3|12065.3|12082.1|12067.1|12086.1|12071.1|12075.5|12060.5|46
1647583200000|2022-03-18 06:00:00|12081.8|12066.8|12078.1|12063.1|12086|12069.8|12072.3|12057.3|58
1647586800000|2022-03-18 07:00:00|12077.8|12062.8|12071.1|12056.1|12085.3|12070.3|12066.4|12051.4|82
1647590400000|2022-03-18 08:00:00|12070.8|12055.8|12066.7|12051.7|12084.1|12069.1|12066.7|12051.7|49
1647594000000|2022-03-18 09:00:00|12067|12052|12065.9|12050.9|12080.9|12065.9|12041.6|12026.6|151
1647597600000|2022-03-18 10:00:00|12067.4|12052.4|12071|12056|12086.4|12071.4|12058.2|12043.2|69
1647601200000|2022-03-18 11:00:00|12072.8|12057.8|12103.6|12088.6|12123|12108|12072.5|12057.5|339
1647604800000|2022-03-18 12:00:00|12102.6|12087.6|12433.4|12418.4|12513.2|12490.2|12102.1|12087.1|2462
1647608400000|2022-03-18 13:00:00|12431.4|12416.4|12294.4|12269.4|12433.2|12416.4|12248.1|12227.3|1668
1647612000000|2022-03-18 14:00:00|12295|12270|12406.3|12391.3|12417.6|12402.6|12286|12266.1|1522
1647615600000|2022-03-18 15:00:00|12408.1|12393.1|12452.9|12437.9|12478.9|12463.9|12398.8|12383.8|1442
1647619200000|2022-03-18 16:00:00|12453.2|12438.2|12523.8|12508.8|12530.9|12515.9|12452.1|12437.1|2427
1647622800000|2022-03-18 17:00:00|12533.4|12518.4|12532.8|12517.8|12533.4|12518.4|12529.3|12514.3|149
1647824400000|2022-03-21 01:00:00|12697.8|12660.3|12595.3|12580.3|12830.6|12815.6|12594.8|12579.8|801
1647828000000|2022-03-21 02:00:00|12596.3|12581.3|12586.6|12549.1|12669|12641.8|12563.2|12542.9|155
1647831600000|2022-03-21 03:00:00|12586.1|12548.6|12581.6|12544.1|12590.6|12553.1|12532.2|12504.7|73
1647835200000|2022-03-21 04:00:00|12581.3|12543.8|12588.6|12551.1|12604.5|12575.2|12567.4|12543.8|13
1647838800000|2022-03-21 05:00:00|12588.8|12551.3|12561.8|12536.8|12601.6|12583.2|12549.1|12526.9|52
1647842400000|2022-03-21 06:00:00|12561.2|12536.2|12568.4|12543.4|12574.8|12559.8|12531.5|12516.5|88
1647846000000|2022-03-21 07:00:00|12564.5|12549.5|12630.3|12615.3|12637|12618.7|12564.5|12549.5|141
1647849600000|2022-03-21 08:00:00|12631.3|12606.3|12685.9|12670.9|12690|12675|12625.3|12600.3|253
1647853200000|2022-03-21 09:00:00|12686.4|12671.4|12663.9|12648.9|12690|12675|12650|12635|97
1647856800000|2022-03-21 10:00:00|12662.9|12647.9|12713.2|12698.2|12715|12700|12657.4|12642.4|233
1647860400000|2022-03-21 11:00:00|12714.8|12699.8|12954.9|12939.9|12956.6|12941|12714.8|12699.8|1071
1647864000000|2022-03-21 12:00:00|12966.9|12951.9|12913.2|12898.2|12987.6|12972.6|12861.7|12846.7|1842
1647867600000|2022-03-21 13:00:00|12912.7|12897.7|12925.6|12910.6|12964.2|12949.2|12859|12844|1668
1647871200000|2022-03-21 14:00:00|12926.7|12911.7|12832.8|12817.8|12972|12957|12749.5|12728.6|1969
1647874800000|2022-03-21 15:00:00|12834.7|12819.7|12828.9|12813.9|12880.3|12865.3|12824.8|12809.8|1212
1647878400000|2022-03-21 16:00:00|12829.2|12814.2|12792.8|12777.8|12876.3|12861.3|12770.1|12755.1|1633
1647882000000|2022-03-21 17:00:00|12792.6|12777.6|12803.9|12788.9|12847|12832|12774.1|12759.1|1274
1647885600000|2022-03-21 18:00:00|12804.3|12789.3|12864.5|12849.5|12865.8|12849.5|12797|12782|1342
1647910800000|2022-03-22 01:00:00|12845.3|12820.3|12830.1|12805.1|12872.2|12856.4|12821.6|12802.8|88
1647914400000|2022-03-22 02:00:00|12830.4|12805.4|12828.9|12813.9|12845.9|12814|12828.9|12799.9|9
1647918000000|2022-03-22 03:00:00|12830.5|12815.5|12839.7|12814.7|12844.8|12829.8|12830.5|12812.8|38
1647921600000|2022-03-22 04:00:00|12834.4|12819.4|12832.2|12817.2|12834.9|12819.9|12828.3|12813.3|6
1647925200000|2022-03-22 05:00:00|12831.9|12816.9|12858.4|12843.4|12859.6|12844.6|12830.6|12813.9|34
1647928800000|2022-03-22 06:00:00|12858.2|12843.2|12834.6|12819.6|12859.9|12844.9|12827.1|12812.1|22
1647932400000|2022-03-22 07:00:00|12832.1|12817.1|12773|12758|12847.7|12832.7|12773|12757.3|136
1647936000000|2022-03-22 08:00:00|12770|12755|12686.7|12649.2|12770.8|12755.8|12640.9|12623.7|168
1647939600000|2022-03-22 09:00:00|12679.4|12654.4|12755.9|12718.4|12761.2|12728.9|12668.6|12653|155
1647943200000|2022-03-22 10:00:00|12754.9|12717.4|12746.6|12721.6|12762.2|12747.2|12729|12708.4|84
1647946800000|2022-03-22 11:00:00|12740.6|12725.6|12778.6|12763.6|12787.2|12772.2|12735.6|12720.6|268
1647950400000|2022-03-22 12:00:00|12778.4|12763.4|12766.8|12751.8|12815.4|12800.4|12730|12715|781
1647954000000|2022-03-22 13:00:00|12766|12751|12750.6|12735.6|12789|12774|12701.3|12686.3|981
1647957600000|2022-03-22 14:00:00|12749.8|12734.8|12752.6|12737.6|12760|12745|12698.7|12683.7|922
1647961200000|2022-03-22 15:00:00|12752.8|12737.8|12693.7|12678.7|12759.4|12744.4|12683|12668|567
1647964800000|2022-03-22 16:00:00|12694|12679|12776|12761|12781.1|12766.1|12690.2|12675.2|831
1647968400000|2022-03-22 17:00:00|12775.7|12760.7|12801.7|12786.7|12837|12822|12775.7|12760.7|1114
1647972000000|2022-03-22 18:00:00|12801.4|12786.4|12842.9|12827.9|12850.9|12835.4|12795.1|12780.1|1369
1647997200000|2022-03-23 01:00:00|12849.6|12834.6|12924.9|12909.9|12956.5|12935.9|12827.6|12812.6|392
1648000800000|2022-03-23 02:00:00|12925.4|12910.4|12920.6|12905.6|12951.1|12936.1|12904.3|12882.5|142
1648004400000|2022-03-23 03:00:00|12920.4|12905.4|12919.5|12882|12922.4|12905.4|12903.4|12881.1|34
1648008000000|2022-03-23 04:00:00|12918.5|12881|12905.8|12890.8|12920.2|12902.7|12905.8|12880.6|10
1648011600000|2022-03-23 05:00:00|12907.1|12892.1|12916.3|12901.3|12920.8|12905.8|12897.9|12870.9|104
1648015200000|2022-03-23 06:00:00|12915.3|12900.3|12862.9|12847.9|12915.3|12900.3|12861.9|12842.5|145
1648018800000|2022-03-23 07:00:00|12863.2|12848.2|12896.2|12881.2|12898.3|12883.3|12854.3|12837.5|98
1648022400000|2022-03-23 08:00:00|12893.5|12878.5|12903.9|12888.9|12906.9|12891.9|12876.6|12861.6|87
1648026000000|2022-03-23 09:00:00|12902.9|12887.9|12950.5|12935.5|12957.3|12942.3|12877.1|12862.1|380
1648029600000|2022-03-23 10:00:00|12949|12934|13068.8|13031.3|13107.2|13092.2|12933.7|12918.7|663
1648033200000|2022-03-23 11:00:00|13060|13035|12980.9|12965.9|13076.4|13061.4|12878.6|12859.8|444
1648036800000|2022-03-23 12:00:00|12983.4|12945.9|12943.9|12928.9|13055.9|13040.9|12934.2|12918.5|633
1648040400000|2022-03-23 13:00:00|12943.1|12928.1|12934.2|12919.2|12954.6|12939.6|12897.2|12882.2|712
1648044000000|2022-03-23 14:00:00|12934.4|12919.4|12924.6|12909.6|12938.9|12923.9|12902.5|12887.5|721
1648047600000|2022-03-23 15:00:00|12924.9|12909.9|12882.6|12867.6|12949.1|12934.1|12857.2|12842.2|845
1648051200000|2022-03-23 16:00:00|12880.1|12865.1|12899.5|12884.5|12904|12889|12858|12843|740
1648054800000|2022-03-23 17:00:00|12895.8|12880.8|12876.3|12861.3|12906.8|12891.8|12860.9|12845.9|767
1648058400000|2022-03-23 18:00:00|12876|12861|12820.9|12795.9|12876|12861|12808.2|12793.2|1566
1648083600000|2022-03-24 01:00:00|12824.1|12809.1|12807.6|12770.1|12876.8|12850.1|12769.5|12752.2|225
1648087200000|2022-03-24 02:00:00|12797.6|12772.6|12797.1|12759.6|12801.4|12778.9|12759.3|12742.5|52
1648090800000|2022-03-24 03:00:00|12797|12759.5|12794.5|12757|12801.2|12774.9|12777.4|12757|38
1648094400000|2022-03-24 04:00:00|12794|12756.5|12804.5|12789.5|12814.5|12799.5|12787.3|12756.3|108
1648098000000|2022-03-24 05:00:00|12810|12785|12816|12801|12829.8|12802.2|12792.6|12777.6|141
1648101600000|2022-03-24 06:00:00|12816.2|12801.2|12797.7|12782.7|12816.5|12801.5|12782.5|12760.6|72
1648105200000|2022-03-24 07:00:00|12799.7|12784.7|12772.2|12747.2|12820.7|12797.7|12753.5|12733.4|77
1648108800000|2022-03-24 08:00:00|12773.2|12748.2|12782.9|12767.9|12789.7|12774.2|12754.9|12739.9|85
1648112400000|2022-03-24 09:00:00|12783.2|12768.2|12790.9|12775.9|12826.1|12811.1|12774.2|12759.2|147
1648116000000|2022-03-24 10:00:00|12791.2|12776.2|12796.4|12781.4|12814.8|12799.8|12787.6|12772.6|148
1648119600000|2022-03-24 11:00:00|12798.9|12783.9|12846.3|12831.3|12862.6|12841.6|12798.9|12783.9|146
1648123200000|2022-03-24 12:00:00|12847.1|12832.1|12910.6|12895.6|12971.6|12956.6|12840.8|12825.8|951
1648126800000|2022-03-24 13:00:00|12910.3|12895.3|12887.9|12872.9|12924.4|12909.4|12834.8|12819.8|1370
1648130400000|2022-03-24 14:00:00|12887.6|12872.6|12885.1|12870.1|12927.7|12912.7|12845.5|12830.5|1578
1648134000000|2022-03-24 15:00:00|12889.1|12874.1|12864.8|12849.8|12913.1|12898.1|12862|12847|1642
1648137600000|2022-03-24 16:00:00|12865.8|12850.8|12902.3|12887.3|12924.4|12909.4|12863.3|12848.3|1188
1648141200000|2022-03-24 17:00:00|12902.6|12887.6|12911|12896|12923.4|12908.4|12890|12875|889
1648144800000|2022-03-24 18:00:00|12911.5|12896.5|12936.2|12921.2|12943|12928|12907.2|12892.2|957
1648170000000|2022-03-25 01:00:00|12938.2|12900.7|12969.6|12954.6|12977.9|12958.5|12924.9|12900.4|151
1648173600000|2022-03-25 02:00:00|12970.1|12955.1|12966.1|12951.1|13001.6|12978.7|12966.1|12948.5|119
1648177200000|2022-03-25 03:00:00|12968.1|12943.1|12953|12938|12970.2|12953.6|12942.3|12922.9|16
1648180800000|2022-03-25 04:00:00|12952|12937|12949.5|12934.5|12957.6|12942.4|12949.1|12932.3|9
1648184400000|2022-03-25 05:00:00|12949.3|12934.3|12949.3|12934.3|12957.8|12942.8|12938.4|12923.4|20
1648188000000|2022-03-25 06:00:00|12949.8|12934.8|12972.8|12947.8|12979.6|12956.9|12942.4|12927.4|39
1648191600000|2022-03-25 07:00:00|12972.5|12947.5|12974|12959|12980.3|12965.3|12958.2|12943.2|74
1648195200000|2022-03-25 08:00:00|12973.5|12958.5|12913.6|12898.6|12973.5|12958.5|12913.6|12898.6|88
1648198800000|2022-03-25 09:00:00|12914.1|12899.1|13006.3|12991.3|13010.5|12995.5|12914.1|12899.1|122
1648202400000|2022-03-25 10:00:00|13007.5|12992.5|13017.5|13002.5|13027.6|13012|12994.1|12979.1|174
1648206000000|2022-03-25 11:00:00|13017.7|13002.7|13065|13050|13076.4|13061.4|13013.5|12998.5|264
1648209600000|2022-03-25 12:00:00|13065.5|13050.5|13036.9|13021.9|13077.3|13062.3|13031.7|13016.7|219
1648213200000|2022-03-25 13:00:00|13036.7|13021.7|13257.3|13242.3|13291.5|13276.5|13001.7|12986.7|1828
1648216800000|2022-03-25 14:00:00|13256.2|13241.2|13252.9|13237.9|13305.6|13290.6|13220.3|13205.3|1630
1648220400000|2022-03-25 15:00:00|13253.2|13238.2|13384.7|13369.7|13399.5|13384.5|13252.9|13237.9|2343
1648224000000|2022-03-25 16:00:00|13385|13370|13397.4|13382.4|13400.6|13385.6|13371.2|13356.2|1386
1648231200000|2022-03-25 18:00:00|13398.3|13383.3|13398.5|13383.5|13398.5|13383.5|13398.3|13383.3|2322
1648429200000|2022-03-28 01:00:00|13379.6|13354.6|13489.7|13474.7|13609.9|13574.4|13355.6|13340.6|832
1648432800000|2022-03-28 02:00:00|13489.2|13474.2|13641.3|13626.3|13653.2|13637.5|13489.2|13474.2|287
1648436400000|2022-03-28 03:00:00|13652.8|13637.8|13782.8|13767.8|13790.9|13775.9|13619.9|13592.6|655
1648440000000|2022-03-28 04:00:00|13783.3|13768.3|13958|13943|13958|13943|13783.3|13768.3|647
1648443600000|2022-03-28 05:00:00|13957.8|13942.8|13919.2|13904.2|13958.2|13943.2|13848.4|13833.4|334
1648447200000|2022-03-28 06:00:00|13920|13905|13800.6|13785.6|13921.1|13906.1|13724.7|13706.8|798
1648450800000|2022-03-28 07:00:00|13801.5|13786.5|13933.3|13918.3|13939.5|13924.5|13785.9|13770.9|452
1648454400000|2022-03-28 08:00:00|13932.8|13917.8|13894.6|13879.6|13950.8|13935.8|13882.1|13863.8|400
1648458000000|2022-03-28 09:00:00|13894.3|13879.3|13885.8|13870.8|13926.1|13911.1|13788.7|13773.7|562
1648461600000|2022-03-28 10:00:00|13886.4|13871.4|13866.8|13851.8|13915.1|13900.1|13859.1|13838.3|120
1648465200000|2022-03-28 11:00:00|13868.2|13853.2|13631.3|13616.3|13873.2|13858.2|13605.9|13587.8|813
1648468800000|2022-03-28 12:00:00|13630.8|13615.8|13537.5|13522.5|13722.5|13707.5|13525.1|13510.1|1239
1648472400000|2022-03-28 13:00:00|13535.8|13520.8|13437|13422|13536.6|13521.6|13377.4|13361.1|1985
1648476000000|2022-03-28 14:00:00|13436.8|13421.8|13279.4|13264.4|13437|13422|13218.6|13203.4|2625
1648479600000|2022-03-28 15:00:00|13278.4|13263.4|13459.7|13444.7|13482.6|13467.6|13273.7|13258.7|1505
1648483200000|2022-03-28 16:00:00|13459.5|13444.5|13505.9|13490.9|13515|13500|13399.9|13384.9|955
1648486800000|2022-03-28 17:00:00|13507.1|13492.1|13669.3|13654.3|13705|13684.4|13505.8|13490.8|844
1648490400000|2022-03-28 18:00:00|13671.6|13656.6|13798.3|13783.3|13803.3|13783.3|13641.2|13626.2|1635
1648515600000|2022-03-29 01:00:00|13775.8|13760.8|13909.3|13894.3|13942.2|13927.2|13769.7|13734.1|684
1648519200000|2022-03-29 02:00:00|13909.9|13894.9|13793|13778|13919.4|13904.4|13693.4|13678.4|259
1648522800000|2022-03-29 03:00:00|13792.9|13777.9|13728.7|13691.2|13845.2|13826|13722.3|13690.6|168
1648526400000|2022-03-29 04:00:00|13728.6|13691.1|13765.4|13727.9|13779.4|13752.6|13703.5|13688.1|52
1648530000000|2022-03-29 05:00:00|13757.4|13732.4|13789.2|13774.2|13848.8|13827.1|13757.4|13729.4|77
1648533600000|2022-03-29 06:00:00|13788.8|13773.8|13788.9|13773.9|13829|13809.8|13782.2|13767.1|133
1648537200000|2022-03-29 07:00:00|13789.2|13774.2|13798.8|13773.8|13804.3|13789.1|13762.3|13728|177
1648540800000|2022-03-29 08:00:00|13798.3|13773.3|13810.4|13795.4|13831.9|13816.9|13787.2|13766|161
1648544400000|2022-03-29 09:00:00|13810.7|13795.7|13783.3|13768.3|13829.2|13814.2|13767.7|13752.7|304
1648548000000|2022-03-29 10:00:00|13783.9|13768.9|13870.6|13855.6|13879.2|13859.8|13778.1|13763.1|343
1648551600000|2022-03-29 11:00:00|13871.2|13856.2|13818.8|13803.8|13887.3|13872.3|13797.3|13775.7|447
1648555200000|2022-03-29 12:00:00|13819|13804|13693.4|13678.4|13865.4|13838.1|13634|13619|1703
1648558800000|2022-03-29 13:00:00|13693.1|13678.1|13588|13550.5|13736.9|13721.9|13504|13482.5|1709
1648562400000|2022-03-29 14:00:00|13581.9|13556.9|13551.4|13536.4|13681|13662.5|13545.4|13530.4|1911
1648566000000|2022-03-29 15:00:00|13551.3|13536.3|13543.1|13528.1|13596.1|13581.1|13529.6|13514.6|914
1648569600000|2022-03-29 16:00:00|13542.8|13527.8|13564.7|13549.7|13583.6|13568.6|13530.8|13515.8|1015
1648573200000|2022-03-29 17:00:00|13564.4|13549.4|13535.3|13520.3|13587|13572|13534|13519|752
1648576800000|2022-03-29 18:00:00|13534.7|13519.7|13504.8|13489.8|13534.7|13519.7|13463.8|13448.8|1982
1648602000000|2022-03-30 01:00:00|13536.2|13521.2|13545.4|13530.4|13575.6|13560.6|13496.5|13481.5|448
1648605600000|2022-03-30 02:00:00|13544.6|13529.6|13538.6|13523.6|13553.7|13538.7|13516.8|13501.8|68
1648609200000|2022-03-30 03:00:00|13538.8|13523.8|13495.8|13480.8|13546.4|13531.4|13492.1|13477.1|28
1648612800000|2022-03-30 04:00:00|13495.9|13480.9|13543.5|13528.5|13545.9|13528.5|13488.9|13473.9|56
1648616400000|2022-03-30 05:00:00|13543.7|13528.7|13517.2|13492.2|13545.9|13528.9|13501.3|13479.7|45
1648620000000|2022-03-30 06:00:00|13522.1|13484.6|13527.7|13502.7|13553.5|13538.5|13512.8|13483|118
1648623600000|2022-03-30 07:00:00|13515.7|13500.7|13534|13519|13560.7|13545.7|13515.7|13489.2|100
1648627200000|2022-03-30 08:00:00|13534.3|13519.3|13450.4|13435.4|13538.5|13523.5|13428.5|13410.4|189
1648630800000|2022-03-30 09:00:00|13448.6|13433.6|13512.2|13497.2|13525.6|13508.3|13445.9|13430.9|211
1648634400000|2022-03-30 10:00:00|13511.7|13496.7|13533|13518|13559.8|13544.8|13500.2|13484|287
1648638000000|2022-03-30 11:00:00|13538.8|13523.8|13590.6|13575.6|13614.9|13599.1|13526.9|13510.7|410
1648641600000|2022-03-30 12:00:00|13590.4|13575.4|13604.1|13589.1|13673|13651.9|13574.7|13554.1|741
1648645200000|2022-03-30 13:00:00|13604|13589|13585.4|13570.4|13651.5|13636.5|13580.9|13565.9|821
1648648800000|2022-03-30 14:00:00|13585.7|13570.7|13717.7|13702.7|13730.2|13715.2|13581.2|13566.2|1628
1648652400000|2022-03-30 15:00:00|13718|13703|13754.9|13739.9|13763.9|13748.9|13676.5|13661.5|1330
1648656000000|2022-03-30 16:00:00|13754.5|13739.5|13742.7|13727.7|13796.7|13781.7|13734.7|13719.7|1136
1648659600000|2022-03-30 17:00:00|13743.2|13728.2|13798.4|13783.4|13800.9|13785.9|13729.8|13714.8|1046
1648663200000|2022-03-30 18:00:00|13798.2|13783.2|13756.1|13741.1|13798.7|13783.7|13752.3|13737.3|947
1648688400000|2022-03-31 01:00:00|13745.9|13730.9|13777.9|13762.9|13796.9|13781.9|13745.9|13728.5|369
1648692000000|2022-03-31 02:00:00|13773.1|13758.1|13766.9|13751.9|13791.1|13776.1|13761.4|13746.4|280
1648695600000|2022-03-31 03:00:00|13766|13751|13762.6|13747.6|13786.6|13771.6|13759.8|13744.8|72
1648699200000|2022-03-31 04:00:00|13762.4|13747.4|13775.5|13760.5|13780.2|13765.2|13762.1|13747.1|19
1648702800000|2022-03-31 05:00:00|13770.7|13755.7|13794.6|13779.6|13796.6|13781.6|13763|13748|379
1648706400000|2022-03-31 06:00:00|13795|13780|13785.8|13770.8|13804.9|13789.9|13769.3|13754.3|166
1648710000000|2022-03-31 07:00:00|13786.1|13771.1|13789.4|13774.4|13811.4|13796.4|13768.4|13753.4|142
1648713600000|2022-03-31 08:00:00|13791.9|13776.9|13797.6|13782.6|13805.5|13790.5|13779.3|13764.3|89
1648717200000|2022-03-31 09:00:00|13797.1|13782.1|13797.6|13782.6|13826.9|13811.9|13795.8|13780.8|274
1648720800000|2022-03-31 10:00:00|13797.4|13782.4|13785.9|13770.9|13801.7|13786.7|13783.6|13768.6|147
1648724400000|2022-03-31 11:00:00|13786.3|13771.3|13773.1|13758.1|13792.8|13777.8|13763.5|13748.5|292
1648728000000|2022-03-31 12:00:00|13772.6|13757.6|13755.1|13740.1|13779.8|13764.8|13684.5|13669.5|935
1648731600000|2022-03-31 13:00:00|13755.4|13740.4|13744.4|13729.4|13795.4|13780.4|13741.9|13726.9|574
1648735200000|2022-03-31 14:00:00|13744|13729|13555.7|13540.7|13744|13729|13520.3|13505.3|1971
1648738800000|2022-03-31 15:00:00|13555.9|13540.9|13606.1|13581.1|13615.1|13581.3|13476.1|13461.1|1545
1648742400000|2022-03-31 16:00:00|13605.8|13580.8|13539.5|13524.5|13641.1|13622.5|13507.8|13492.8|1454
1648746000000|2022-03-31 17:00:00|13539.8|13524.8|13360.8|13345.8|13567.1|13552.1|13331.3|13316.3|1833
1648749600000|2022-03-31 18:00:00|13361|13346|13329.5|13314.5|13397.1|13382.1|13317|13302|1690
1648774800000|2022-04-01 01:00:00|13374.8|13359.8|13354.2|13316.7|13401.6|13379.1|13295.4|13280.3|430
1648778400000|2022-04-01 02:00:00|13337.1|13322.1|13336.7|13299.2|13351.5|13322.1|13313.3|13288.3|30
1648782000000|2022-04-01 03:00:00|13336.4|13298.9|13327.5|13302.5|13342.2|13318|13318.1|13298.7|32
1648785600000|2022-04-01 04:00:00|13327.9|13302.9|13332|13307|13332.8|13312.2|13319.3|13302.8|27
1648789200000|2022-04-01 05:00:00|13332.6|13307.6|13344.3|13329.3|13371.5|13352.8|13325.1|13306.6|60
1648792800000|2022-04-01 06:00:00|13344.8|13329.8|13345.5|13330.5|13355.7|13339.9|13316.8|13301.2|98
1648796400000|2022-04-01 07:00:00|13345.2|13330.2|13325.1|13310.1|13349.2|13330.5|13315.6|13300.6|106
1648800000000|2022-04-01 08:00:00|13324.4|13309.4|13338.8|13323.8|13373.7|13358.7|13323.6|13308.6|105
1648803600000|2022-04-01 09:00:00|13339.3|13324.3|13417.6|13402.6|13418.8|13403.8|13338.8|13323.8|127
1648807200000|2022-04-01 10:00:00|13417.9|13402.9|13423.1|13408.1|13434.5|13419.5|13391.4|13375.8|248
1648810800000|2022-04-01 11:00:00|13424.7|13409.7|13433.6|13418.6|13436.4|13421.4|13386.5|13371.5|242
1648814400000|2022-04-01 12:00:00|13434|13419|13487.5|13472.5|13515.1|13500.1|13410.2|13395.2|1069
1648818000000|2022-04-01 13:00:00|13485.1|13470.1|13426.4|13411.4|13522.2|13507.2|13373.5|13358.5|1098
1648821600000|2022-04-01 14:00:00|13426.1|13411.1|13298.9|13283.9|13426.1|13411.1|13296.6|13281.6|1693
1648825200000|2022-04-01 15:00:00|13298.7|13283.7|13326.5|13311.5|13395.4|13380.4|13296.4|13281.4|1180
1648828800000|2022-04-01 16:00:00|13326|13311|13223.3|13208.3|13326|13311|13217.3|13202.3|1649
1648832400000|2022-04-01 17:00:00|13223.8|13208.8|13228.6|13213.6|13255|13240|13191.3|13176.3|1285
1648836000000|2022-04-01 18:00:00|13227.6|13212.6|13252.5|13237.5|13262.5|13247.5|13208|13193|1184
1649034000000|2022-04-04 01:00:00|13243.5|13228.5|13382.8|13367.8|13397.6|13378.3|13237|13214.3|392
1649037600000|2022-04-04 02:00:00|13380|13365|13378.5|13363.5|13384.5|13369.5|13358.4|13343.4|38
1649041200000|2022-04-04 03:00:00|13368.1|13353.1|13380.3|13365.3|13383.9|13365.3|13363.2|13344.1|30
1649044800000|2022-04-04 04:00:00|13377.3|13362.3|13378.7|13363.7|13379.6|13364.3|13373.6|13353.8|29
1649048400000|2022-04-04 05:00:00|13378.9|13363.9|13382|13367|13394|13379|13371.4|13356.4|184
1649052000000|2022-04-04 06:00:00|13383.4|13368.4|13363.8|13348.8|13390|13375|13358.5|13343.5|409
1649055600000|2022-04-04 07:00:00|13364.5|13349.5|13350.6|13335.6|13386.9|13371.9|13338.5|13320.4|151
1649059200000|2022-04-04 08:00:00|13349.3|13334.3|13346.4|13331.4|13358.5|13343.5|13331.7|13316.7|146
1649062800000|2022-04-04 09:00:00|13346.7|13331.7|13289.1|13274.1|13349.1|13334.1|13284|13269|171
1649066400000|2022-04-04 10:00:00|13289.3|13274.3|13345.1|13330.1|13357.8|13342.8|13287.5|13271|423
1649070000000|2022-04-04 11:00:00|13344.4|13329.4|13353.7|13338.7|13360.3|13340.5|13337.4|13322.4|162
1649073600000|2022-04-04 12:00:00|13353.5|13338.5|13388.5|13373.5|13391.9|13376.9|13343.2|13328.2|406
1649077200000|2022-04-04 13:00:00|13388.2|13373.2|13427|13412|13442.2|13427.2|13373.7|13358.7|826
1649080800000|2022-04-04 14:00:00|13427.1|13412.1|13590.1|13575.1|13592.8|13577.8|13426.6|13411.6|2015
1649084400000|2022-04-04 15:00:00|13589.7|13574.7|13551.2|13536.2|13607.1|13592.1|13525.8|13510.8|1157
1649088000000|2022-04-04 16:00:00|13550.7|13535.7|13544.7|13529.7|13569.5|13554.5|13529.6|13514.6|733
1649091600000|2022-04-04 17:00:00|13545|13530|13538.8|13523.8|13572.2|13557.2|13535.9|13520.9|1150
1649095200000|2022-04-04 18:00:00|13538.4|13523.4|13538.4|13513.4|13561.8|13546.8|13525.3|13510.3|868
1649120400000|2022-04-05 01:00:00|13539.8|13524.8|13562|13547|13574.1|13558.2|13535.6|13518.2|147
1649124000000|2022-04-05 02:00:00|13562.3|13547.3|13576.2|13538.7|13585.6|13558.3|13555|13533.8|35
1649127600000|2022-04-05 03:00:00|13576.5|13539|13579.6|13564.6|13581.5|13566.5|13559.6|13539|29
1649131200000|2022-04-05 04:00:00|13579.7|13564.7|13584.7|13569.7|13588.3|13573.3|13578.5|13563.5|33
1649134800000|2022-04-05 05:00:00|13584.6|13569.6|13574.2|13559.2|13590.9|13575.9|13573.8|13558.8|41
1649138400000|2022-04-05 06:00:00|13574.5|13559.5|13641.4|13626.4|13641.9|13626.9|13571.5|13549.7|122
1649142000000|2022-04-05 07:00:00|13641.3|13626.3|13778.4|13763.4|13784.9|13769.9|13623.4|13608.4|594
1649145600000|2022-04-05 08:00:00|13778.6|13763.6|13703.7|13688.7|13779.4|13764.4|13670.3|13655.3|372
1649149200000|2022-04-05 09:00:00|13703.6|13688.6|13695|13670|13731.4|13716.4|13675.9|13660.9|343
1649152800000|2022-04-05 10:00:00|13695.2|13670.2|13709.3|13694.3|13716.5|13700.8|13677.5|13662.5|222
1649156400000|2022-04-05 11:00:00|13708.8|13693.8|13717.2|13702.2|13728.2|13711.3|13677.4|13662.4|396
1649160000000|2022-04-05 12:00:00|13716.7|13701.7|13601.7|13586.7|13720.7|13704.8|13596.1|13581.1|675
1649163600000|2022-04-05 13:00:00|13600|13585|13479.5|13464.5|13602.7|13587.7|13475.2|13460.2|2032
1649167200000|2022-04-05 14:00:00|13479.8|13464.8|13536.1|13521.1|13538.6|13523|13437.1|13422.1|1358
1649170800000|2022-04-05 15:00:00|13534.3|13519.3|13486.9|13471.9|13534.3|13519.3|13480.3|13465.3|753
1649174400000|2022-04-05 16:00:00|13487.3|13472.3|13498.7|13483.7|13502.6|13487.6|13463.9|13448.9|915
1649178000000|2022-04-05 17:00:00|13499.1|13484.1|13488.4|13473.4|13511|13496|13477.4|13462.4|679
1649181600000|2022-04-05 18:00:00|13489.1|13474.1|13517.4|13502.4|13521.3|13506.3|13489.1|13474.1|1009
1649206800000|2022-04-06 01:00:00|13510|13495|13494.1|13479.1|13566.3|13551.3|13488.8|13471.1|178
1649210400000|2022-04-06 02:00:00|13494.2|13479.2|13556.4|13541.4|13556.4|13541.4|13491.6|13472.5|84
1649214000000|2022-04-06 03:00:00|13556.5|13541.5|13552.3|13537.3|13587.6|13571.3|13552.3|13535.3|74
1649217600000|2022-04-06 04:00:00|13556|13531|13577.3|13562.3|13583.2|13567.4|13536.6|13506.5|25
1649221200000|2022-04-06 05:00:00|13579.3|13564.3|13572.9|13547.9|13583.2|13568.2|13562.2|13535.8|52
1649224800000|2022-04-06 06:00:00|13568.1|13553.1|13492.4|13477.4|13573.6|13553.5|13478.5|13463.5|891
1649228400000|2022-04-06 07:00:00|13491.9|13476.9|13504.8|13489.8|13533.2|13518.2|13458.5|13443.5|531
1649232000000|2022-04-06 08:00:00|13503.7|13488.7|13497.5|13482.5|13527.2|13510.4|13482.3|13467.3|1199
1649235600000|2022-04-06 09:00:00|13497.1|13482.1|13522.3|13507.3|13544.1|13529.1|13487.5|13472.5|330
1649239200000|2022-04-06 10:00:00|13522.2|13507.2|13490.2|13475.2|13542.2|13521|13481.2|13466.2|352
1649242800000|2022-04-06 11:00:00|13495.3|13470.3|13424.1|13409.1|13496.1|13481.1|13417.5|13402.5|482
1649246400000|2022-04-06 12:00:00|13424.3|13409.3|13443.9|13428.9|13458.8|13443.8|13417.3|13402.3|1014
1649250000000|2022-04-06 13:00:00|13443.5|13428.5|13371.1|13356.1|13443.5|13428.5|13338.5|13323.5|1994
1649253600000|2022-04-06 14:00:00|13370.8|13355.8|13354.4|13339.4|13430.8|13415.8|13346.4|13331.4|1835
1649257200000|2022-04-06 15:00:00|13353.9|13338.9|13316.8|13301.8|13392.9|13377.9|13308.8|13293.8|1549
1649260800000|2022-04-06 16:00:00|13316.1|13301.1|13353.7|13338.7|13355.2|13340.2|13297.2|13282.2|1044
1649264400000|2022-04-06 17:00:00|13353.5|13338.5|13334.5|13319.5|13353.7|13338.7|13316.9|13301.9|1073
1649268000000|2022-04-06 18:00:00|13334.2|13319.2|13356.8|13341.8|13365|13350|13325.2|13310.2|1672
1649293200000|2022-04-07 01:00:00|13354|13339|13289.9|13274.9|13383.5|13360.8|13289.5|13274.5|310
1649296800000|2022-04-07 02:00:00|13290.3|13275.3|13280.7|13243.2|13318.1|13293|13259.9|13243.2|362
1649300400000|2022-04-07 03:00:00|13281|13243.5|13271.9|13256.9|13281.7|13264.6|13263.5|13243.5|33
1649304000000|2022-04-07 04:00:00|13272.3|13257.3|13287.2|13272.2|13311.9|13291.3|13272.3|13257.3|46
1649307600000|2022-04-07 05:00:00|13287.1|13272.1|13270|13255|13290.6|13273.1|13264.4|13249.4|35
1649311200000|2022-04-07 06:00:00|13270.2|13255.2|13290.9|13275.9|13304.7|13287.1|13264.8|13249.8|65
1649314800000|2022-04-07 07:00:00|13290.5|13275.5|13265.9|13250.9|13293.7|13278.4|13255.6|13240.6|336
1649318400000|2022-04-07 08:00:00|13264.9|13249.9|13278.5|13263.5|13285.4|13270.4|13245.4|13230.4|242
1649322000000|2022-04-07 09:00:00|13278|13263|13306.3|13291.3|13315|13300|13278|13263|188
1649325600000|2022-04-07 10:00:00|13306.6|13291.6|13308.8|13293.8|13321.9|13306.9|13294.3|13279.3|205
1649329200000|2022-04-07 11:00:00|13308.4|13293.4|13309.1|13294.1|13322.8|13307.8|13290.6|13275.6|334
1649332800000|2022-04-07 12:00:00|13310.6|13295.6|13246.2|13231.2|13318.7|13303.7|13231.3|13216.3|1560
1649336400000|2022-04-07 13:00:00|13247.2|13232.2|13453|13438|13456.5|13441.5|13240.1|13225.1|1729
1649340000000|2022-04-07 14:00:00|13452.9|13437.9|13312.7|13297.7|13456.1|13441.1|13312|13297|1967
1649343600000|2022-04-07 15:00:00|13313.1|13298.1|13230.9|13215.9|13348.9|13332.5|13187.4|13172.4|2270
1649347200000|2022-04-07 16:00:00|13230.1|13215.1|13223.7|13208.7|13254.2|13235.5|13206.4|13191.4|1838
1649350800000|2022-04-07 17:00:00|13224.8|13209.8|13197.4|13182.4|13246.7|13231.7|13183.4|13168.4|2231
1649354400000|2022-04-07 18:00:00|13197|13182|13205.1|13190.1|13224|13202.5|13157.1|13142.1|3520
1649379600000|2022-04-08 01:00:00|13207.3|13192.3|13178.3|13163.3|13228.9|13209.2|13163.8|13140.9|312
1649383200000|2022-04-08 02:00:00|13178.1|13163.1|13151.3|13136.3|13180.3|13163.4|13146.6|13131.6|238
1649386800000|2022-04-08 03:00:00|13146.6|13131.6|13193.1|13168.1|13205.7|13184.1|13135.9|13116.4|124
1649390400000|2022-04-08 04:00:00|13196.6|13171.6|13212.1|13187.1|13231.4|13206.7|13195.6|13171.6|65
1649394000000|2022-04-08 05:00:00|13211.8|13186.8|13204.2|13166.7|13228|13211|13188.8|13157.5|84
1649397600000|2022-04-08 06:00:00|13204.6|13167.1|13215.7|13200.7|13235.8|13215.5|13198.7|13167.1|39
1649401200000|2022-04-08 07:00:00|13226.1|13188.6|13226.2|13201.2|13230.2|13212.9|13187.5|13172.5|134
1649404800000|2022-04-08 08:00:00|13226.4|13201.4|13217|13202|13235.4|13220.4|13207.8|13192.8|132
1649408400000|2022-04-08 09:00:00|13215.9|13200.9|13218|13203|13225|13210|13211.3|13196.3|137
1649412000000|2022-04-08 10:00:00|13218.1|13203.1|13241.3|13226.3|13285.6|13261.1|13212.1|13197.1|253
1649415600000|2022-04-08 11:00:00|13240.9|13225.9|13270.7|13255.7|13273.8|13258.8|13238.5|13223.5|225
1649419200000|2022-04-08 12:00:00|13271.3|13256.3|13264|13249|13338.5|13323.5|13257.3|13242.3|1226
1649422800000|2022-04-08 13:00:00|13267.5|13252.5|13218.5|13203.5|13285.2|13270.2|13177.7|13162.7|1823
1649426400000|2022-04-08 14:00:00|13219.3|13204.3|13169.8|13154.8|13225.2|13210.2|13161.6|13146.6|2471
1649430000000|2022-04-08 15:00:00|13169.7|13154.7|13223.2|13208.2|13236.6|13221.6|13130.9|13115.9|2757
1649433600000|2022-04-08 16:00:00|13222.8|13207.8|13160.1|13145.1|13241.7|13221.6|13140|13125|2701
1649437200000|2022-04-08 17:00:00|13159.7|13144.7|13160.7|13145.7|13179.5|13164.5|13138.7|13123.7|1558
1649440800000|2022-04-08 18:00:00|13160.3|13145.3|13143.2|13128.2|13176.1|13161.1|13140.3|13125.3|2161
1649034000000|2022-04-04 01:00:00|13243.5|13228.5|13382.8|13367.8|13397.6|13378.3|13237|13214.3|392
1649037600000|2022-04-04 02:00:00|13380|13365|13378.5|13363.5|13384.5|13369.5|13358.4|13343.4|38
1649041200000|2022-04-04 03:00:00|13368.1|13353.1|13380.3|13365.3|13383.9|13365.3|13363.2|13344.1|30
1649044800000|2022-04-04 04:00:00|13377.3|13362.3|13378.7|13363.7|13379.6|13364.3|13373.6|13353.8|29
1649048400000|2022-04-04 05:00:00|13378.9|13363.9|13382|13367|13394|13379|13371.4|13356.4|184
1649052000000|2022-04-04 06:00:00|13383.4|13368.4|13363.8|13348.8|13390|13375|13358.5|13343.5|409
1649055600000|2022-04-04 07:00:00|13364.5|13349.5|13350.6|13335.6|13386.9|13371.9|13338.5|13320.4|151
1649059200000|2022-04-04 08:00:00|13349.3|13334.3|13346.4|13331.4|13358.5|13343.5|13331.7|13316.7|146
1649062800000|2022-04-04 09:00:00|13346.7|13331.7|13289.1|13274.1|13349.1|13334.1|13284|13269|171
1649066400000|2022-04-04 10:00:00|13289.3|13274.3|13345.1|13330.1|13357.8|13342.8|13287.5|13271|423
1649070000000|2022-04-04 11:00:00|13344.4|13329.4|13353.7|13338.7|13360.3|13340.5|13337.4|13322.4|162
1649073600000|2022-04-04 12:00:00|13353.5|13338.5|13388.5|13373.5|13391.9|13376.9|13343.2|13328.2|406
1649077200000|2022-04-04 13:00:00|13388.2|13373.2|13427|13412|13442.2|13427.2|13373.7|13358.7|826
1649080800000|2022-04-04 14:00:00|13427.1|13412.1|13590.1|13575.1|13592.8|13577.8|13426.6|13411.6|2015
1649084400000|2022-04-04 15:00:00|13589.7|13574.7|13551.2|13536.2|13607.1|13592.1|13525.8|13510.8|1157
1649088000000|2022-04-04 16:00:00|13550.7|13535.7|13544.7|13529.7|13569.5|13554.5|13529.6|13514.6|733
1649091600000|2022-04-04 17:00:00|13545|13530|13538.8|13523.8|13572.2|13557.2|13535.9|13520.9|1150
1649095200000|2022-04-04 18:00:00|13538.4|13523.4|13538.4|13513.4|13561.8|13546.8|13525.3|13510.3|868
1649120400000|2022-04-05 01:00:00|13539.8|13524.8|13562|13547|13574.1|13558.2|13535.6|13518.2|147
1649124000000|2022-04-05 02:00:00|13562.3|13547.3|13576.2|13538.7|13585.6|13558.3|13555|13533.8|35
1649127600000|2022-04-05 03:00:00|13576.5|13539|13579.6|13564.6|13581.5|13566.5|13559.6|13539|29
1649131200000|2022-04-05 04:00:00|13579.7|13564.7|13584.7|13569.7|13588.3|13573.3|13578.5|13563.5|33
1649134800000|2022-04-05 05:00:00|13584.6|13569.6|13574.2|13559.2|13590.9|13575.9|13573.8|13558.8|41
1649138400000|2022-04-05 06:00:00|13574.5|13559.5|13641.4|13626.4|13641.9|13626.9|13571.5|13549.7|122
1649142000000|2022-04-05 07:00:00|13641.3|13626.3|13778.4|13763.4|13784.9|13769.9|13623.4|13608.4|594
1649145600000|2022-04-05 08:00:00|13778.6|13763.6|13703.7|13688.7|13779.4|13764.4|13670.3|13655.3|372
1649149200000|2022-04-05 09:00:00|13703.6|13688.6|13695|13670|13731.4|13716.4|13675.9|13660.9|343
1649152800000|2022-04-05 10:00:00|13695.2|13670.2|13709.3|13694.3|13716.5|13700.8|13677.5|13662.5|222
1649156400000|2022-04-05 11:00:00|13708.8|13693.8|13717.2|13702.2|13728.2|13711.3|13677.4|13662.4|396
1649160000000|2022-04-05 12:00:00|13716.7|13701.7|13601.7|13586.7|13720.7|13704.8|13596.1|13581.1|675
1649163600000|2022-04-05 13:00:00|13600|13585|13479.5|13464.5|13602.7|13587.7|13475.2|13460.2|2032
1649167200000|2022-04-05 14:00:00|13479.8|13464.8|13536.1|13521.1|13538.6|13523|13437.1|13422.1|1358
1649170800000|2022-04-05 15:00:00|13534.3|13519.3|13486.9|13471.9|13534.3|13519.3|13480.3|13465.3|753
1649174400000|2022-04-05 16:00:00|13487.3|13472.3|13498.7|13483.7|13502.6|13487.6|13463.9|13448.9|915
1649178000000|2022-04-05 17:00:00|13499.1|13484.1|13488.4|13473.4|13511|13496|13477.4|13462.4|679
1649181600000|2022-04-05 18:00:00|13489.1|13474.1|13517.4|13502.4|13521.3|13506.3|13489.1|13474.1|1009
1649206800000|2022-04-06 01:00:00|13510|13495|13494.1|13479.1|13566.3|13551.3|13488.8|13471.1|178
1649210400000|2022-04-06 02:00:00|13494.2|13479.2|13556.4|13541.4|13556.4|13541.4|13491.6|13472.5|84
1649214000000|2022-04-06 03:00:00|13556.5|13541.5|13552.3|13537.3|13587.6|13571.3|13552.3|13535.3|74
1649217600000|2022-04-06 04:00:00|13556|13531|13577.3|13562.3|13583.2|13567.4|13536.6|13506.5|25
1649221200000|2022-04-06 05:00:00|13579.3|13564.3|13572.9|13547.9|13583.2|13568.2|13562.2|13535.8|52
1649224800000|2022-04-06 06:00:00|13568.1|13553.1|13492.4|13477.4|13573.6|13553.5|13478.5|13463.5|891
1649228400000|2022-04-06 07:00:00|13491.9|13476.9|13504.8|13489.8|13533.2|13518.2|13458.5|13443.5|531
1649232000000|2022-04-06 08:00:00|13503.7|13488.7|13497.5|13482.5|13527.2|13510.4|13482.3|13467.3|1199
1649235600000|2022-04-06 09:00:00|13497.1|13482.1|13522.3|13507.3|13544.1|13529.1|13487.5|13472.5|330
1649239200000|2022-04-06 10:00:00|13522.2|13507.2|13490.2|13475.2|13542.2|13521|13481.2|13466.2|352
1649242800000|2022-04-06 11:00:00|13495.3|13470.3|13424.1|13409.1|13496.1|13481.1|13417.5|13402.5|482
1649246400000|2022-04-06 12:00:00|13424.3|13409.3|13443.9|13428.9|13458.8|13443.8|13417.3|13402.3|1014
1649250000000|2022-04-06 13:00:00|13443.5|13428.5|13371.1|13356.1|13443.5|13428.5|13338.5|13323.5|1994
1649253600000|2022-04-06 14:00:00|13370.8|13355.8|13354.4|13339.4|13430.8|13415.8|13346.4|13331.4|1835
1649257200000|2022-04-06 15:00:00|13353.9|13338.9|13316.8|13301.8|13392.9|13377.9|13308.8|13293.8|1549
1649260800000|2022-04-06 16:00:00|13316.1|13301.1|13353.7|13338.7|13355.2|13340.2|13297.2|13282.2|1044
1649264400000|2022-04-06 17:00:00|13353.5|13338.5|13334.5|13319.5|13353.7|13338.7|13316.9|13301.9|1073
1649268000000|2022-04-06 18:00:00|13334.2|13319.2|13356.8|13341.8|13365|13350|13325.2|13310.2|1672
1649293200000|2022-04-07 01:00:00|13354|13339|13289.9|13274.9|13383.5|13360.8|13289.5|13274.5|310
1649296800000|2022-04-07 02:00:00|13290.3|13275.3|13280.7|13243.2|13318.1|13293|13259.9|13243.2|362
1649300400000|2022-04-07 03:00:00|13281|13243.5|13271.9|13256.9|13281.7|13264.6|13263.5|13243.5|33
1649304000000|2022-04-07 04:00:00|13272.3|13257.3|13287.2|13272.2|13311.9|13291.3|13272.3|13257.3|46
1649307600000|2022-04-07 05:00:00|13287.1|13272.1|13270|13255|13290.6|13273.1|13264.4|13249.4|35
1649311200000|2022-04-07 06:00:00|13270.2|13255.2|13290.9|13275.9|13304.7|13287.1|13264.8|13249.8|65
1649314800000|2022-04-07 07:00:00|13290.5|13275.5|13265.9|13250.9|13293.7|13278.4|13255.6|13240.6|336
1649318400000|2022-04-07 08:00:00|13264.9|13249.9|13278.5|13263.5|13285.4|13270.4|13245.4|13230.4|242
1649322000000|2022-04-07 09:00:00|13278|13263|13306.3|13291.3|13315|13300|13278|13263|188
1649325600000|2022-04-07 10:00:00|13306.6|13291.6|13308.8|13293.8|13321.9|13306.9|13294.3|13279.3|205
1649329200000|2022-04-07 11:00:00|13308.4|13293.4|13309.1|13294.1|13322.8|13307.8|13290.6|13275.6|334
1649332800000|2022-04-07 12:00:00|13310.6|13295.6|13246.2|13231.2|13318.7|13303.7|13231.3|13216.3|1560
1649336400000|2022-04-07 13:00:00|13247.2|13232.2|13453|13438|13456.5|13441.5|13240.1|13225.1|1729
1649340000000|2022-04-07 14:00:00|13452.9|13437.9|13312.7|13297.7|13456.1|13441.1|13312|13297|1967
1649343600000|2022-04-07 15:00:00|13313.1|13298.1|13230.9|13215.9|13348.9|13332.5|13187.4|13172.4|2270
1649347200000|2022-04-07 16:00:00|13230.1|13215.1|13223.7|13208.7|13254.2|13235.5|13206.4|13191.4|1838
1649350800000|2022-04-07 17:00:00|13224.8|13209.8|13197.4|13182.4|13246.7|13231.7|13183.4|13168.4|2231
1649354400000|2022-04-07 18:00:00|13197|13182|13205.1|13190.1|13224|13202.5|13157.1|13142.1|3520
1649379600000|2022-04-08 01:00:00|13207.3|13192.3|13178.3|13163.3|13228.9|13209.2|13163.8|13140.9|312
1649383200000|2022-04-08 02:00:00|13178.1|13163.1|13151.3|13136.3|13180.3|13163.4|13146.6|13131.6|238
1649386800000|2022-04-08 03:00:00|13146.6|13131.6|13193.1|13168.1|13205.7|13184.1|13135.9|13116.4|124
1649390400000|2022-04-08 04:00:00|13196.6|13171.6|13212.1|13187.1|13231.4|13206.7|13195.6|13171.6|65
1649394000000|2022-04-08 05:00:00|13211.8|13186.8|13204.2|13166.7|13228|13211|13188.8|13157.5|84
1649397600000|2022-04-08 06:00:00|13204.6|13167.1|13215.7|13200.7|13235.8|13215.5|13198.7|13167.1|39
1649401200000|2022-04-08 07:00:00|13226.1|13188.6|13226.2|13201.2|13230.2|13212.9|13187.5|13172.5|134
1649404800000|2022-04-08 08:00:00|13226.4|13201.4|13217|13202|13235.4|13220.4|13207.8|13192.8|132
1649408400000|2022-04-08 09:00:00|13215.9|13200.9|13218|13203|13225|13210|13211.3|13196.3|137
1649412000000|2022-04-08 10:00:00|13218.1|13203.1|13241.3|13226.3|13285.6|13261.1|13212.1|13197.1|253
1649415600000|2022-04-08 11:00:00|13240.9|13225.9|13270.7|13255.7|13273.8|13258.8|13238.5|13223.5|225
1649419200000|2022-04-08 12:00:00|13271.3|13256.3|13264|13249|13338.5|13323.5|13257.3|13242.3|1226
1649422800000|2022-04-08 13:00:00|13267.5|13252.5|13218.5|13203.5|13285.2|13270.2|13177.7|13162.7|1823
1649426400000|2022-04-08 14:00:00|13219.3|13204.3|13169.8|13154.8|13225.2|13210.2|13161.6|13146.6|2471
1649430000000|2022-04-08 15:00:00|13169.7|13154.7|13223.2|13208.2|13236.6|13221.6|13130.9|13115.9|2757
1649433600000|2022-04-08 16:00:00|13222.8|13207.8|13160.1|13145.1|13241.7|13221.6|13140|13125|2701
1649437200000|2022-04-08 17:00:00|13159.7|13144.7|13160.7|13145.7|13179.5|13164.5|13138.7|13123.7|1558
1649440800000|2022-04-08 18:00:00|13160.3|13145.3|13143.2|13128.2|13176.1|13161.1|13140.3|13125.3|2161
1649638800000|2022-04-11 01:00:00|13146.2|13131.2|13125.1|13110.1|13178.3|13159.3|13118.7|13103.7|293
1649642400000|2022-04-11 02:00:00|13125.6|13110.6|13180.6|13155.6|13185.7|13170.1|13124.1|13109.1|241
1649646000000|2022-04-11 03:00:00|13180.2|13155.2|13174.7|13149.7|13181.6|13155.2|13164.7|13140.3|48
1649649600000|2022-04-11 04:00:00|13173.7|13148.7|13177.6|13162.6|13205.3|13181.9|13173.7|13148.7|33
1649653200000|2022-04-11 05:00:00|13177.2|13162.2|13153.2|13138.2|13178.4|13162.2|13146.7|13130|106
1649656800000|2022-04-11 06:00:00|13155.6|13140.6|13162.6|13147.6|13175|13160|13147.8|13131.6|116
1649660400000|2022-04-11 07:00:00|13160.4|13145.4|13133.8|13118.8|13161.2|13145.6|13128.4|13113.4|192
1649664000000|2022-04-11 08:00:00|13133.3|13118.3|13135.4|13120.4|13157.4|13140.4|13108.5|13093.5|229
1649667600000|2022-04-11 09:00:00|13135.3|13120.3|13162.7|13147.7|13162.9|13147.9|13118|13103|165
1649671200000|2022-04-11 10:00:00|13163.2|13148.2|13124.3|13109.3|13171.8|13148.7|13122.7|13107.7|108
1649674800000|2022-04-11 11:00:00|13123.1|13108.1|13069.7|13054.7|13146.2|13129.9|13058.9|13043.9|338
1649678400000|2022-04-11 12:00:00|13069.3|13054.3|13065.5|13050.5|13106.1|13091.1|13061.5|13046.5|490
1649682000000|2022-04-11 13:00:00|13066|13051|13200.4|13185.4|13206.8|13191.8|13060.5|13045.5|1722
1649685600000|2022-04-11 14:00:00|13200.2|13185.2|13371.5|13356.5|13389.8|13370.7|13191.8|13176.8|2139
1649689200000|2022-04-11 15:00:00|13371.1|13356.1|13372.8|13357.8|13433.5|13418.5|13355.4|13340.4|1614
1649692800000|2022-04-11 16:00:00|13372.7|13357.7|13365.3|13350.3|13407.8|13392.8|13329.3|13313.8|1811
1649696400000|2022-04-11 17:00:00|13362.7|13347.7|13455.6|13440.6|13470.7|13455.7|13360.4|13345.4|2788
1649700000000|2022-04-11 18:00:00|13456|13441|13393.6|13378.6|13456.9|13441.9|13373.5|13358.5|2589
1649725200000|2022-04-12 01:00:00|13384.4|13369.4|13398.3|13383.3|13404.5|13387.1|13384.4|13369.4|119
1649728800000|2022-04-12 02:00:00|13398.5|13383.5|13455.9|13440.9|13462.7|13440.9|13398.5|13380.1|52
1649732400000|2022-04-12 03:00:00|13455.8|13440.8|13511.9|13496.9|13520.5|13500.2|13455.4|13440.4|74
1649736000000|2022-04-12 04:00:00|13512|13497|13532.5|13507.5|13541.5|13523.8|13511.5|13493.5|35
1649739600000|2022-04-12 05:00:00|13533.4|13508.4|13525.7|13500.7|13541.9|13514.6|13513.2|13492.8|52
1649743200000|2022-04-12 06:00:00|13538.2|13500.2|13547.4|13532.4|13553.4|13532.8|13525.2|13498.6|73
1649746800000|2022-04-12 07:00:00|13547.5|13532.5|13520.3|13505.3|13549.9|13532.5|13516.5|13496.5|32
1649750400000|2022-04-12 08:00:00|13520.4|13505.4|13653.1|13638.1|13654.4|13638.1|13488.5|13473.5|201
1649754000000|2022-04-12 09:00:00|13653|13638|13706.7|13691.7|13734.3|13716.1|13633.1|13606.4|283
1649757600000|2022-04-12 10:00:00|13711.6|13696.6|13685.8|13670.8|13716.5|13696.8|13634.9|13613.2|428
1649761200000|2022-04-12 11:00:00|13685.3|13670.3|13743.7|13728.7|13757.8|13742.8|13670.1|13655.1|381
1649764800000|2022-04-12 12:00:00|13744.2|13729.2|13599|13584|13756.5|13741.5|13579.3|13564.3|894
1649768400000|2022-04-12 13:00:00|13599.4|13584.4|13765.8|13750.8|13782.3|13767.3|13587.4|13572.4|1884
1649772000000|2022-04-12 14:00:00|13766.2|13751.2|13696.7|13681.7|13766.2|13751.2|13653.2|13638.2|2649
1649775600000|2022-04-12 15:00:00|13696.6|13681.6|13692.4|13677.4|13709.2|13694.2|13658.3|13643.3|1928
1649779200000|2022-04-12 16:00:00|13691.9|13676.9|13729.2|13714.2|13746.8|13731.8|13690.6|13675.6|1229
1649782800000|2022-04-12 17:00:00|13728.7|13713.7|13794.2|13769.2|13818.8|13803.8|13715.2|13700.2|1539
1649786400000|2022-04-12 18:00:00|13794.7|13769.7|13777.2|13752.2|13805.4|13787.5|13745.5|13729.7|2667
1649811600000|2022-04-13 01:00:00|13772.5|13757.5|13769.6|13754.6|13780.5|13761.6|13727.9|13711.1|110
1649815200000|2022-04-13 02:00:00|13770|13755|13755.2|13740.2|13776.6|13761.6|13730.1|13711.1|84
1649818800000|2022-04-13 03:00:00|13754.8|13739.8|13728.2|13713.2|13763|13739.8|13728.2|13709.9|27
1649822400000|2022-04-13 04:00:00|13727.4|13712.4|13728.4|13713.4|13746.4|13725.9|13726.7|13711.7|15
1649826000000|2022-04-13 05:00:00|13728.3|13713.3|13771|13756|13775.2|13757|13726.5|13711.5|96
1649829600000|2022-04-13 06:00:00|13771.5|13756.5|13684.8|13669.8|13779.4|13763.3|13677.6|13646.3|205
1649833200000|2022-04-13 07:00:00|13684|13669|13695.8|13658.3|13697|13679.4|13661.8|13636.8|49
1649836800000|2022-04-13 08:00:00|13689.5|13664.5|13861.5|13846.5|13882.3|13862.8|13686.5|13658.1|191
1649840400000|2022-04-13 09:00:00|13862|13847|13914.3|13899.3|13947.1|13929.7|13862|13846.7|291
1649844000000|2022-04-13 10:00:00|13914.5|13899.5|13911.3|13896.3|13920.2|13905.2|13856.9|13841.9|334
1649847600000|2022-04-13 11:00:00|13917.8|13892.8|13866|13851|13922.2|13907.2|13861.9|13846.9|315
1649851200000|2022-04-13 12:00:00|13865.9|13850.9|13782.6|13767.6|13868.7|13850.9|13765.3|13750.3|870
1649854800000|2022-04-13 13:00:00|13782.5|13767.5|13698.8|13683.8|13820.2|13793.5|13678.1|13663.1|1945
1649858400000|2022-04-13 14:00:00|13697.9|13682.9|13700.4|13685.4|13791.7|13776.7|13653.6|13638.6|1737
1649862000000|2022-04-13 15:00:00|13699.9|13684.9|13829.5|13814.5|13837.2|13821.5|13697.2|13682.2|1302
1649865600000|2022-04-13 16:00:00|13829.6|13814.6|14170.2|14155.2|14198|14183|13762.5|13747.5|2112
1649869200000|2022-04-13 17:00:00|14173.7|14158.7|14169.2|14154.2|14240.9|14224.2|14169.2|14154.2|1539
1649872800000|2022-04-13 18:00:00|14170.9|14155.9|14190.8|14175.8|14208.4|14193.4|14140.1|14125.1|2311
1649898000000|2022-04-14 01:00:00|14178.3|14163.3|14471.6|14434.1|14481.7|14465.1|14144.5|14120.7|431
1649901600000|2022-04-14 02:00:00|14471.5|14434|14462.1|14447.1|14502.5|14486.3|14432.8|14402.1|232
1649905200000|2022-04-14 03:00:00|14462|14447|14474.7|14459.7|14495.7|14473|14432.3|14414.1|153
1649908800000|2022-04-14 04:00:00|14474.2|14459.2|14481.5|14456.5|14505.9|14487.4|14472.4|14454|30
1649912400000|2022-04-14 05:00:00|14482.8|14457.8|14436.5|14421.5|14497.3|14472.5|14434.4|14409|51
1649916000000|2022-04-14 06:00:00|14436.8|14421.8|14380.3|14355.3|14437.4|14422.4|14365.8|14346|378
1649919600000|2022-04-14 07:00:00|14381.1|14356.1|14394|14369|14400.3|14385.3|14347.9|14329|165
1649923200000|2022-04-14 08:00:00|14389.1|14374.1|14398.7|14383.7|14405.8|14387.8|14356.5|14336.2|46
1649926800000|2022-04-14 09:00:00|14397.7|14382.7|14439.6|14424.6|14454.7|14439.7|14389|14374|111
1649930400000|2022-04-14 10:00:00|14447.9|14432.9|14372.7|14357.7|14456.3|14438.8|14372.7|14357.7|198
1649934000000|2022-04-14 11:00:00|14371.8|14356.8|14356.4|14341.4|14405.1|14380|14351.3|14336.3|149
1649937600000|2022-04-14 12:00:00|14356.8|14341.8|14271|14246|14356.8|14341.8|14194.9|14171.9|661
1649941200000|2022-04-14 13:00:00|14270.5|14245.5|14056.3|14041.3|14270.5|14245.5|14014.4|13999.4|835
1649944800000|2022-04-14 14:00:00|14056.8|14041.8|14044.1|14029.1|14114.4|14099.4|14027.7|14006.7|1376
1649948400000|2022-04-14 15:00:00|14044.5|14029.5|14002.5|13987.5|14075.5|14060.5|13990.8|13975.8|1522
1649952000000|2022-04-14 16:00:00|14002.4|13987.4|13977|13962|14027.4|14012.4|13959.5|13944.5|906
1649955600000|2022-04-14 17:00:00|13977.5|13962.5|14072.5|14057.5|14076.9|14061.9|13969.4|13954.4|891
1649959200000|2022-04-14 18:00:00|14075.1|14060.1|14109.3|14094.3|14111.3|14096.3|14065.4|14046.9|1382
1650243600000|2022-04-18 01:00:00|14154.4|14139.4|14387.4|14372.4|14420.9|14403.4|14154.4|14139.4|238
1650247200000|2022-04-18 02:00:00|14388.4|14373.4|14391.6|14376.6|14401.7|14386.2|14380.1|14359.4|53
1650250800000|2022-04-18 03:00:00|14389.6|14374.6|14346|14321|14399.2|14381.2|14339|14316.3|26
1650254400000|2022-04-18 04:00:00|14347|14322|14344.6|14329.6|14355.7|14331.7|14333.9|14312.1|4
1650258000000|2022-04-18 05:00:00|14345.5|14330.5|14301.9|14264.4|14345.6|14330.6|14277.7|14259.7|5
1650261600000|2022-04-18 06:00:00|14295.4|14270.4|14342.9|14305.4|14348.1|14324.7|14273.3|14257.2|33
1650265200000|2022-04-18 07:00:00|14343.4|14305.9|14321.2|14283.7|14343.9|14323.6|14308|14278.4|63
1650268800000|2022-04-18 08:00:00|14320.8|14283.3|14308.2|14270.7|14323.2|14305.4|14275.4|14256.6|27
1650272400000|2022-04-18 09:00:00|14308.4|14270.9|14294.8|14279.8|14319.2|14304.2|14285.8|14263.8|51
1650276000000|2022-04-18 10:00:00|14283.7|14268.7|14294.4|14279.4|14295|14280|14271.2|14249.3|55
1650279600000|2022-04-18 11:00:00|14294.3|14279.3|14311.3|14296.3|14366.2|14351.2|14281.4|14259.7|137
1650283200000|2022-04-18 12:00:00|14310.8|14295.8|14314.1|14299.1|14343.4|14323.6|14263.3|14248.3|374
1650286800000|2022-04-18 13:00:00|14314.6|14299.6|14358.5|14343.5|14398.9|14383.9|14314.6|14299.6|782
1650290400000|2022-04-18 14:00:00|14358.4|14343.4|14249.3|14224.3|14358.4|14343.4|14218.2|14203.2|545
1650294000000|2022-04-18 15:00:00|14244.5|14229.5|14275.5|14260.5|14293.8|14278.8|14236.2|14219.7|411
1650297600000|2022-04-18 16:00:00|14276|14261|14294.6|14279.6|14314.5|14299.5|14249|14234|242
1650301200000|2022-04-18 17:00:00|14295.1|14280.1|14344.2|14329.2|14358.9|14342.6|14290.6|14275.6|429
1650304800000|2022-04-18 18:00:00|14344.7|14329.7|14346.4|14321.4|14377.2|14362.2|14260.2|14230.6|438
1650330000000|2022-04-19 01:00:00|14342.7|14327.7|14357|14342|14397.3|14382.3|14342.7|14323.3|81
1650333600000|2022-04-19 02:00:00|14352.9|14327.9|14364.9|14327.4|14365|14342|14340.5|14321.7|29
1650337200000|2022-04-19 03:00:00|14365.4|14327.9|14361.2|14336.2|14365.4|14343.7|14346.9|14317.3|39
1650340800000|2022-04-19 04:00:00|14355.9|14340.9|14369.4|14354.4|14373|14358|14355.9|14336.1|17
1650344400000|2022-04-19 05:00:00|14369.9|14354.9|14388.4|14373.4|14392.2|14373.4|14365.5|14349.7|27
1650348000000|2022-04-19 06:00:00|14388|14373|14340|14325|14410.5|14384.1|14338.7|14323.7|112
1650351600000|2022-04-19 07:00:00|14339|14324|14289.7|14252.2|14342.8|14324|14260.1|14239.3|178
1650355200000|2022-04-19 08:00:00|14290.7|14253.2|14334.3|14319.3|14390.3|14370.8|14273.6|14252.1|110
1650358800000|2022-04-19 09:00:00|14333.8|14318.8|14315.8|14278.3|14353.1|14333.4|14238.5|14223.5|277
1650362400000|2022-04-19 10:00:00|14313.8|14276.3|14295.7|14280.7|14346.2|14327.3|14281.2|14258.1|174
1650366000000|2022-04-19 11:00:00|14296.6|14281.6|14276.9|14261.9|14327.3|14292.5|14231.4|14209.7|177
1650369600000|2022-04-19 12:00:00|14274.4|14259.4|14138.7|14123.7|14283.9|14265.4|14067.5|14050.6|802
1650373200000|2022-04-19 13:00:00|14137.7|14122.7|13882.5|13867.5|14137.7|14122.7|13778|13756.8|1541
1650376800000|2022-04-19 14:00:00|13881.1|13866.1|13851.9|13836.9|13955|13930.6|13783|13762.4|1318
1650380400000|2022-04-19 15:00:00|13847.9|13832.9|13818.9|13803.9|13882.3|13867.3|13789.7|13774.7|1026
1650384000000|2022-04-19 16:00:00|13818.4|13803.4|13866.5|13851.5|13892.6|13871.1|13803.4|13777.6|805
1650387600000|2022-04-19 17:00:00|13867.5|13852.5|13840.4|13825.4|13879.4|13859.3|13827.3|13804.8|337
1650391200000|2022-04-19 18:00:00|13840.5|13825.5|13870.1|13832.6|13874.2|13848.7|13827.7|13812.3|786
1650416400000|2022-04-20 01:00:00|13881.8|13844.3|13839.5|13814.5|13940|13925|13813.9|13793.3|118
1650420000000|2022-04-20 02:00:00|13834.4|13819.4|13846|13831|13850.3|13832|13820.1|13805.1|58
1650423600000|2022-04-20 03:00:00|13846.1|13831.1|13832.3|13817.3|13852.5|13836.5|13826.8|13800.8|26
1650427200000|2022-04-20 04:00:00|13833.3|13818.3|13844.9|13829.9|13853.3|13830|13832.3|13811.9|19
1650430800000|2022-04-20 05:00:00|13842.5|13827.5|13876.9|13861.9|13883.8|13863.5|13841.9|13816.2|36
1650434400000|2022-04-20 06:00:00|13873.5|13858.5|13849.8|13834.8|13873.9|13858.9|13839.4|13819.7|41
1650438000000|2022-04-20 07:00:00|13850.3|13835.3|13862.7|13847.7|13879|13860.3|13837.4|13822.4|57
1650441600000|2022-04-20 08:00:00|13862.6|13847.6|13848.1|13833.1|13864.2|13849.2|13831.1|13816.1|87
1650445200000|2022-04-20 09:00:00|13848.2|13833.2|13842.9|13827.9|13858.8|13843.8|13839.7|13824.7|136
1650448800000|2022-04-20 10:00:00|13843.4|13828.4|13933.2|13895.7|13940.5|13919.6|13834.5|13814.6|143
1650452400000|2022-04-20 11:00:00|13926.9|13901.9|14012.1|13974.6|14127.1|14106.3|13922|13900.9|234
1650456000000|2022-04-20 12:00:00|14011.6|13974.1|14032.8|14017.8|14050.2|14031.2|13940.7|13909.9|209
1650459600000|2022-04-20 13:00:00|14037|13999.5|13937.5|13922.5|14107|14089.4|13932.6|13904.4|294
1650463200000|2022-04-20 14:00:00|13937|13922|13981.7|13966.7|13987.2|13972.2|13893.5|13873.9|313
1650466800000|2022-04-20 15:00:00|13982.7|13967.7|13999.6|13984.6|14033|14013.5|13962.8|13947.8|218
1650470400000|2022-04-20 16:00:00|13999.1|13984.1|13973.5|13958.5|14014.8|13995|13945.1|13930.1|205
1650474000000|2022-04-20 17:00:00|13973.6|13958.6|13949|13934|14005.9|13990.9|13916.7|13901.7|374
1650477600000|2022-04-20 18:00:00|13952|13937|13878.3|13863.3|13954.5|13939.5|13877.3|13862.3|358
1650502800000|2022-04-21 01:00:00|13881.7|13866.7|13879|13854|13888.4|13866.7|13836.2|13809.9|14
1650506400000|2022-04-21 02:00:00|13885.3|13847.8|13848.1|13833.1|13885.3|13864.5|13848.1|13833.1|19
1650510000000|2022-04-21 03:00:00|13848.6|13833.6|13850.4|13835.4|13852.4|13837.4|13845.4|13830.4|15
1650513600000|2022-04-21 04:00:00|13851.8|13836.8|13851.8|13836.8|13853.3|13838.3|13849.4|13834.4|17
1650517200000|2022-04-21 05:00:00|13851.7|13836.7|13847|13832|13852.7|13837.7|13835.1|13819.1|61
1650520800000|2022-04-21 06:00:00|13848|13833|13879.3|13864.3|13885.3|13867.3|13848|13824.8|33
1650524400000|2022-04-21 07:00:00|13884.3|13859.3|13905.7|13890.7|13934|13905.4|13870.2|13848.6|37
1650528000000|2022-04-21 08:00:00|13905.2|13890.2|13884.1|13869.1|13910.7|13895.6|13875.2|13860.2|71
1650531600000|2022-04-21 09:00:00|13883.6|13868.6|13874.5|13859.5|13886.1|13871.1|13861.1|13846.1|39
1650535200000|2022-04-21 10:00:00|13874|13859|13870.9|13855.9|13879|13859|13860.1|13843.9|47
1650538800000|2022-04-21 11:00:00|13870.4|13855.4|13828.3|13813.3|13887.3|13868.8|13816.8|13801.8|27
1650542400000|2022-04-21 12:00:00|13829.8|13814.8|13731.7|13716.7|13841.8|13821.8|13696.3|13680|276
1650546000000|2022-04-21 13:00:00|13731.2|13716.2|13775.5|13760.5|13826.5|13805.7|13715|13700|292
1650549600000|2022-04-21 14:00:00|13772|13757|13797.2|13782.2|13818.7|13803.7|13736.9|13721.9|498
1650553200000|2022-04-21 15:00:00|13794.7|13779.7|13784.1|13769.1|13813.2|13798.2|13767.7|13752.7|180
1650556800000|2022-04-21 16:00:00|13783.6|13768.6|13809.5|13794.5|13827.5|13812.5|13782.6|13767.6|199
1650560400000|2022-04-21 17:00:00|13808.5|13793.5|13802.9|13787.9|13814|13799|13782|13767|127
1650564000000|2022-04-21 18:00:00|13801.9|13786.9|13789.3|13774.3|13812.1|13789.9|13776.4|13761.4|304
1650589200000|2022-04-22 01:00:00|13799.1|13784.1|13760.4|13745.4|13815.4|13788.9|13754.7|13726.9|110
1650592800000|2022-04-22 02:00:00|13759.4|13744.4|13748.7|13723.7|13765.4|13744.8|13744.7|13717.2|43
1650596400000|2022-04-22 03:00:00|13742.7|13727.7|13744.5|13729.5|13749.2|13734.2|13726.6|13709.2|18
1650600000000|2022-04-22 04:00:00|13744.9|13729.9|13747.3|13732.3|13748.1|13733.1|13741.1|13726.1|17
1650603600000|2022-04-22 05:00:00|13747.2|13732.2|13742.2|13727.2|13747.2|13732.2|13725.4|13710.4|17
1650607200000|2022-04-22 06:00:00|13741.7|13726.7|13706.5|13691.5|13743.2|13726.7|13702|13687|116
1650610800000|2022-04-22 07:00:00|13706|13691|13708.8|13693.8|13752|13734.6|13702.5|13687.5|145
1650614400000|2022-04-22 08:00:00|13709.8|13694.8|13623.6|13586.1|13720.1|13705.1|13590.6|13575.6|519
1650618000000|2022-04-22 09:00:00|13616.9|13591.9|13601.7|13586.7|13627.9|13604.5|13587.6|13572.6|198
1650621600000|2022-04-22 10:00:00|13601.2|13586.2|13650.9|13635.9|13653|13638|13597.6|13580.8|150
1650625200000|2022-04-22 11:00:00|13651.4|13636.4|13657.9|13642.9|13665.9|13650.9|13631.8|13612.3|232
1650628800000|2022-04-22 12:00:00|13657.4|13642.4|13581.3|13566.3|13661.3|13646.3|13533.3|13518.3|1183
1650632400000|2022-04-22 13:00:00|13580.8|13565.8|13552.2|13537.2|13659|13636.1|13552.2|13537.2|857
1650636000000|2022-04-22 14:00:00|13549.2|13534.2|13703.4|13688.4|13754.5|13737|13491.6|13476.6|1987
1650639600000|2022-04-22 15:00:00|13701|13686|13592.9|13577.9|13775.4|13760.4|13592.4|13577.4|822
1650643200000|2022-04-22 16:00:00|13592.8|13577.8|13609.4|13594.4|13652.7|13631.2|13545.3|13530.3|476
1650646800000|2022-04-22 17:00:00|13608.9|13593.9|13583.1|13568.1|13614.4|13599.4|13571.7|13556.7|390
1650650400000|2022-04-22 18:00:00|13584.6|13569.6|13612.1|13587.1|13623.1|13608.1|13567.5|13552.5|473
1650848400000|2022-04-25 01:00:00|13536|13498.5|13414|13399|13542.4|13512.6|13393.7|13378.7|434
1650852000000|2022-04-25 02:00:00|13413.5|13398.5|13385.3|13370.3|13438|13417.4|13374.9|13359.9|264
1650855600000|2022-04-25 03:00:00|13385.2|13370.2|13403.7|13388.7|13409.2|13394.2|13380.2|13365.2|55
1650859200000|2022-04-25 04:00:00|13403.6|13388.6|13402|13387|13409.1|13394.1|13402|13387|7
1650862800000|2022-04-25 05:00:00|13402.4|13387.4|13337.6|13322.6|13402.4|13387.4|13335.1|13320.1|136
1650866400000|2022-04-25 06:00:00|13337.5|13322.5|13322|13307|13338.9|13323.9|13303.7|13288.7|308
1650870000000|2022-04-25 07:00:00|13324|13309|13326.1|13311.1|13346.1|13331.1|13305.7|13290.7|232
1650873600000|2022-04-25 08:00:00|13326.6|13311.6|13293.8|13278.8|13327.6|13312.6|13293.4|13278.4|314
1650877200000|2022-04-25 09:00:00|13296.2|13281.2|13307.3|13292.3|13325|13310|13289.9|13274.9|284
1650880800000|2022-04-25 10:00:00|13307.7|13292.7|13313.5|13298.5|13346.5|13331.5|13298.3|13283.3|389
1650884400000|2022-04-25 11:00:00|13313|13298|13233.6|13218.6|13338.2|13323.2|13233.6|13218.6|454
1650888000000|2022-04-25 12:00:00|13230.8|13215.8|13323.6|13308.6|13324|13309|13205|13190|836
1650891600000|2022-04-25 13:00:00|13323.1|13308.1|13177.3|13162.3|13347.2|13332.2|13171.4|13156.4|1203
1650895200000|2022-04-25 14:00:00|13177.7|13162.7|13258.5|13243.5|13280.8|13265.8|13148.5|13133.5|1744
1650898800000|2022-04-25 15:00:00|13258.4|13243.4|13281.2|13266.2|13296.7|13281.7|13239.3|13224.3|910
1650902400000|2022-04-25 16:00:00|13279.3|13264.3|13383.3|13368.3|13388.7|13373.7|13266.1|13251.1|1110
1650906000000|2022-04-25 17:00:00|13383.2|13368.2|13443.1|13428.1|13468.5|13453.5|13360.5|13345.5|744
1650909600000|2022-04-25 18:00:00|13441.2|13426.2|13449.5|13434.5|13459.1|13444.1|13418.4|13403.4|703
1650934800000|2022-04-26 01:00:00|13466.9|13429.4|13443.8|13418.8|13531.2|13510.1|13413.5|13398.5|276
1650938400000|2022-04-26 02:00:00|13444.8|13419.8|13452|13427|13455.4|13440.4|13434.3|13418.8|10
1650942000000|2022-04-26 03:00:00|13451.9|13426.9|13437.9|13422.9|13464.1|13432.4|13425.5|13410.5|53
1650945600000|2022-04-26 04:00:00|13437.8|13422.8|13460.5|13435.5|13466.3|13446|13437.8|13422.8|16
1650949200000|2022-04-26 05:00:00|13461.4|13436.4|13471.1|13456.1|13503.1|13487.4|13456.5|13433.9|163
1650952800000|2022-04-26 06:00:00|13472|13457|13421.2|13406.2|13496.8|13481.8|13420|13405|188
1650956400000|2022-04-26 07:00:00|13424.4|13409.4|13370.3|13355.3|13425.3|13410.3|13366|13348.7|239
1650960000000|2022-04-26 08:00:00|13368.4|13353.4|13381.2|13366.2|13384.6|13369.6|13365.8|13350.8|100
1650963600000|2022-04-26 09:00:00|13381.1|13366.1|13425.2|13410.2|13452.6|13437.6|13378.2|13363.2|213
1650967200000|2022-04-26 10:00:00|13425.1|13410.1|13496.1|13481.1|13505.8|13490.8|13422.7|13407.7|269
1650970800000|2022-04-26 11:00:00|13500.2|13485.2|13554.5|13539.5|13581.2|13566.2|13481.1|13465.8|246
1650974400000|2022-04-26 12:00:00|13557.3|13542.3|13462.6|13447.6|13570.7|13555.7|13453.3|13438.3|583
1650978000000|2022-04-26 13:00:00|13455.7|13440.7|13413.6|13398.6|13491.1|13476.1|13394.7|13379.7|997
1650981600000|2022-04-26 14:00:00|13412.3|13397.3|13382.6|13367.6|13440.7|13424.2|13358.9|13343.9|1209
1650985200000|2022-04-26 15:00:00|13382.2|13367.2|13389.7|13374.7|13427.7|13412.7|13361.8|13346.8|609
1650988800000|2022-04-26 16:00:00|13387.2|13372.2|13397.1|13382.1|13408.7|13393.7|13381.8|13366.8|418
1650992400000|2022-04-26 17:00:00|13396.6|13381.6|13407.4|13392.4|13420.9|13405.9|13370|13355|460
1650996000000|2022-04-26 18:00:00|13406|13391|13482.1|13467.1|13487.8|13472.8|13404.4|13389.4|950
1651021200000|2022-04-27 01:00:00|13474.3|13436.8|13467.1|13452.1|13547.9|13510.4|13451.3|13436.3|239
1651024800000|2022-04-27 02:00:00|13460.1|13445.1|13454.6|13439.6|13467.7|13451.7|13453.3|13438.3|44
1651028400000|2022-04-27 03:00:00|13454.5|13439.5|13490.1|13465.1|13499.2|13465.2|13454.4|13439.4|44
1651032000000|2022-04-27 04:00:00|13491|13466|13491.9|13476.9|13502.3|13485.4|13480.9|13465.7|7
1651035600000|2022-04-27 05:00:00|13491.8|13476.8|13507.4|13492.4|13512.3|13497.3|13485|13470|41
1651039200000|2022-04-27 06:00:00|13507.9|13492.9|13501.8|13486.8|13539|13524|13475.8|13455|305
1651042800000|2022-04-27 07:00:00|13502.7|13487.7|13495.1|13470.1|13524.6|13509.6|13447.1|13429.1|135
1651046400000|2022-04-27 08:00:00|13495.6|13470.6|13528|13513|13535.6|13520.6|13475.4|13455.1|98
1651050000000|2022-04-27 09:00:00|13525.5|13510.5|13647.1|13632.1|13663|13648|13525.1|13510.1|547
1651053600000|2022-04-27 10:00:00|13645.3|13630.3|13711|13696|13716.4|13699.6|13598.6|13583.4|469
1651057200000|2022-04-27 11:00:00|13711.5|13696.5|13700.7|13685.7|13726.7|13711.7|13643|13624.8|332
1651060800000|2022-04-27 12:00:00|13699.7|13684.7|13797.6|13782.6|13858.4|13843.4|13699.7|13684.7|1618
1651064400000|2022-04-27 13:00:00|13798|13783|13888.4|13873.4|13893.2|13878.2|13756|13741|1810
1651068000000|2022-04-27 14:00:00|13888.7|13873.7|13899.2|13884.2|13904|13889|13863.9|13848.9|4078
1651078800000|2022-04-27 17:00:00|13896.9|13881.9|13897.3|13882.3|13898.8|13883.8|13885|13870|1903
1651107600000|2022-04-28 01:00:00|14034.3|14009.3|14093.5|14078.5|14195.6|14180.6|13999|13964.6|914
1651111200000|2022-04-28 02:00:00|14094.9|14069.9|13967.8|13930.3|14096.7|14069.9|13919.1|13902.3|215
1651114800000|2022-04-28 03:00:00|13971.4|13933.9|13965.5|13950.5|14011|13990.6|13950.4|13932.2|73
1651118400000|2022-04-28 04:00:00|13965|13950|13900.3|13875.3|13966.7|13951.7|13889.6|13874.1|107
1651122000000|2022-04-28 05:00:00|13900.7|13875.7|13965.3|13927.8|13965.3|13944.6|13899.9|13875.7|52
1651125600000|2022-04-28 06:00:00|13965.2|13927.7|14013.1|13998.1|14020.8|14005.8|13915.2|13895.1|465
1651129200000|2022-04-28 07:00:00|14014|13999|13995.3|13980.3|14094.4|14067.7|13973.3|13958.3|324
1651132800000|2022-04-28 08:00:00|13996.2|13981.2|14045.5|14030.5|14048.1|14033.1|13977.2|13962.2|181
1651136400000|2022-04-28 09:00:00|14042.2|14027.2|14144.2|14129.2|14156.3|14141.3|14036.8|14007.1|510
1651140000000|2022-04-28 10:00:00|14144.3|14129.3|14084.8|14069.8|14146.9|14131.9|14061.8|14046.8|320
1651143600000|2022-04-28 11:00:00|14084.9|14069.9|14026.5|14001.5|14121.8|14106.8|14009.5|13994.5|302
1651147200000|2022-04-28 12:00:00|14027|14002|14086.7|14071.7|14115.8|14100.8|13934.4|13914.8|907
1651150800000|2022-04-28 13:00:00|14086.5|14071.5|13972.1|13957.1|14109.9|14094.9|13945.4|13918.6|1111
1651154400000|2022-04-28 14:00:00|13974.4|13959.4|14011.9|13996.9|14063.5|14026|13891.8|13876.8|1944
1651158000000|2022-04-28 15:00:00|14012.3|13997.3|14067.6|14052.6|14086.3|14071.3|14002.1|13987.1|872
1651161600000|2022-04-28 16:00:00|14066.7|14051.7|14270.4|14245.4|14376.6|14361.6|14054.6|14039.6|1563
1651165200000|2022-04-28 17:00:00|14266.2|14251.2|14485.5|14470.5|14500.6|14484.3|14221.7|14202.5|2217
1651168800000|2022-04-28 18:00:00|14485.1|14470.1|14523.5|14508.5|14527.4|14512.4|14482.4|14467.4|808
1651194000000|2022-04-29 01:00:00|14568.7|14531.2|14603.6|14578.6|14664.9|14645.3|14550.5|14527.6|451
1651197600000|2022-04-29 02:00:00|14602.3|14577.3|14542.7|14527.7|14602.3|14581.4|14518.9|14503.2|156
1651201200000|2022-04-29 03:00:00|14542.2|14527.2|14449.7|14412.2|14558.3|14540.7|14439.9|14403.4|128
1651204800000|2022-04-29 04:00:00|14450.1|14412.6|14523.4|14508.4|14552.5|14535.1|14430.8|14400.4|160
1651208400000|2022-04-29 05:00:00|14523.5|14508.5|14553.3|14515.8|14563.4|14546.3|14523.5|14495.2|170
1651212000000|2022-04-29 06:00:00|14553.2|14515.7|14487.4|14472.4|14571.6|14556.6|14455.2|14440.2|507
1651215600000|2022-04-29 07:00:00|14488.8|14473.8|14575.4|14560.4|14611.7|14590.8|14443.2|14428.2|404
1651219200000|2022-04-29 08:00:00|14575.5|14560.5|14568.9|14553.9|14575.5|14560.5|14513.7|14478.7|147
1651222800000|2022-04-29 09:00:00|14569|14554|14632.1|14617.1|14661.2|14646.2|14567.2|14552.2|371
1651226400000|2022-04-29 10:00:00|14624.7|14609.7|14653.4|14638.4|14678.9|14661.9|14587.8|14569.3|446
1651230000000|2022-04-29 11:00:00|14655.6|14640.6|14698.6|14683.6|14815.5|14792.8|14615.3|14587.7|1251
1651233600000|2022-04-29 12:00:00|14698.5|14683.5|14457.2|14442.2|14732.3|14713.7|14181.9|14162.4|1770
1651237200000|2022-04-29 13:00:00|14456.5|14441.5|14462|14447|14575|14560|14368.1|14353.1|1155
1651240800000|2022-04-29 14:00:00|14462.5|14447.5|14575.7|14560.7|14603.1|14588.1|14401.6|14385.1|1526
1651244400000|2022-04-29 15:00:00|14577.8|14562.8|14580.6|14565.6|14683.6|14668.6|14513.4|14497.8|1365
1651248000000|2022-04-29 16:00:00|14580.5|14565.5|14526.1|14511.1|14602.5|14587.5|14506|14491|760
1651251600000|2022-04-29 17:00:00|14524.7|14509.7|14294|14279|14562.1|14547.1|14285.2|14269.9|1414
1651255200000|2022-04-29 18:00:00|14293.6|14278.6|14386.2|14348.7|14387.7|14369.9|14250.5|14235.5|1456
1651453200000|2022-05-02 01:00:00|14256.4|14231.4|14218.5|14193.5|14321.2|14297.1|14191.2|14161.6|229
1651456800000|2022-05-02 02:00:00|14218.4|14193.4|14193.3|14178.3|14235.1|14211.8|14190.8|14172|182
1651460400000|2022-05-02 03:00:00|14193.2|14178.2|14222.2|14207.2|14253.5|14234.7|14191.6|14176.6|298
1651464000000|2022-05-02 04:00:00|14228.1|14213.1|14228.8|14213.8|14252.6|14233.9|14219.8|14199.8|351
1651467600000|2022-05-02 05:00:00|14229.2|14214.2|14256.5|14219|14271.8|14251.8|14221.9|14197.4|227
1651471200000|2022-05-02 06:00:00|14235|14220|14210|14195|14239.3|14220|14186.2|14171.2|168
1651474800000|2022-05-02 07:00:00|14211.3|14196.3|14139.9|14124.9|14239.4|14224.4|14137.7|14122.7|141
1651478400000|2022-05-02 08:00:00|14139.8|14124.8|14142.9|14127.9|14179.4|14156.7|14139|14124|137
1651482000000|2022-05-02 09:00:00|14170.3|14132.8|14228.1|14213.1|14256.6|14240.2|14170.1|14132.8|222
1651485600000|2022-05-02 10:00:00|14228|14213|14151.7|14136.7|14228|14213|14151.7|14136.7|52
1651489200000|2022-05-02 11:00:00|14151.2|14136.2|14146.4|14131.4|14194.8|14166.9|14117.5|14094.3|218
1651492800000|2022-05-02 12:00:00|14146.9|14131.9|14421.2|14383.7|14439.5|14424.5|14146.9|14131.9|826
1651496400000|2022-05-02 13:00:00|14422.4|14384.9|14344.4|14329.4|14438.5|14423.5|14150|14127.3|957
1651500000000|2022-05-02 14:00:00|14345.3|14330.3|14240.8|14225.8|14368.4|14353.4|14184.5|14169.5|1018
1651503600000|2022-05-02 15:00:00|14243.3|14228.3|14445.8|14430.8|14583|14568|14243.3|14221.4|1456
1651507200000|2022-05-02 16:00:00|14465.4|14440.4|14508.4|14493.4|14568.5|14553.5|14462.5|14425.2|664
1651510800000|2022-05-02 17:00:00|14507.9|14492.9|14618.3|14603.3|14641.7|14626.7|14506.9|14491.9|881
1651514400000|2022-05-02 18:00:00|14618.8|14603.8|14635.7|14620.7|14725.7|14694.9|14576.4|14561.4|1378
1651539600000|2022-05-03 01:00:00|14676.1|14661.1|14721.7|14696.7|14748.4|14733.4|14650.4|14630.9|267
1651543200000|2022-05-03 02:00:00|14720.4|14705.4|14714.4|14689.4|14732|14715.7|14714.4|14684.4|29
1651546800000|2022-05-03 03:00:00|14714.3|14689.3|14715.9|14700.9|14737|14722|14714.3|14689.3|17
1651550400000|2022-05-03 04:00:00|14713.5|14698.5|14731.3|14716.3|14742.3|14727.3|14705.1|14690.1|323
1651554000000|2022-05-03 05:00:00|14731.2|14716.2|14681.3|14666.3|14733.2|14716.2|14668.7|14648.1|137
1651557600000|2022-05-03 06:00:00|14682.9|14667.9|14689.7|14652.2|14692|14671.1|14642.5|14624.8|133
1651561200000|2022-05-03 07:00:00|14688.9|14651.4|14791.7|14776.7|14800.7|14785.7|14675.2|14651.4|477
1651564800000|2022-05-03 08:00:00|14791.6|14776.6|14724|14709|14825|14810|14699.7|14680.8|380
1651568400000|2022-05-03 09:00:00|14723.6|14708.6|14768.7|14753.7|14805.7|14790.7|14721.7|14706.7|317
1651572000000|2022-05-03 10:00:00|14759.6|14744.6|14776.3|14761.3|14795.9|14780.9|14746.5|14724.1|305
1651575600000|2022-05-03 11:00:00|14776.7|14761.7|14625.6|14610.6|14797.7|14782.7|14621.8|14606.8|495
1651579200000|2022-05-03 12:00:00|14624.8|14609.8|14584.4|14569.4|14624.8|14609.8|14462.1|14447.1|1283
1651582800000|2022-05-03 13:00:00|14583.8|14568.8|14441.7|14426.7|14587|14568.8|14377.2|14362.2|1541
1651586400000|2022-05-03 14:00:00|14441.8|14426.8|14424.8|14409.8|14503.8|14488.8|14402.3|14387.3|1737
1651590000000|2022-05-03 15:00:00|14424.9|14409.9|14645.9|14630.9|14647.6|14632.6|14398.4|14383.4|1231
1651593600000|2022-05-03 16:00:00|14645.1|14630.1|14597.2|14582.2|14645.3|14630.3|14484.9|14469.9|886
1651597200000|2022-05-03 17:00:00|14597.1|14582.1|14587.6|14572.6|14700|14677.6|14587.5|14572.5|859
1651600800000|2022-05-03 18:00:00|14601.2|14576.2|14547.6|14532.6|14649|14634|14543.8|14528.7|1060
1651626000000|2022-05-04 01:00:00|14555.3|14517.8|14539.2|14524.2|14566.1|14547.2|14517.5|14502.5|177
1651629600000|2022-05-04 02:00:00|14540|14525|14549.8|14534.8|14575.3|14558.1|14526.6|14507.5|114
1651633200000|2022-05-04 03:00:00|14549.7|14534.7|14555.8|14530.8|14568.8|14544.1|14542.3|14523|13
1651636800000|2022-05-04 04:00:00|14555.7|14530.7|14593.6|14578.6|14598.8|14583.8|14544.5|14522.3|162
1651640400000|2022-05-04 05:00:00|14593.5|14578.5|14564.4|14549.4|14595.5|14579.5|14553|14528.3|126
1651644000000|2022-05-04 06:00:00|14564.3|14549.3|14530.9|14505.9|14589.2|14564.6|14489.9|14472.1|173
1651647600000|2022-05-04 07:00:00|14535.5|14498|14480.6|14465.6|14535.5|14505.6|14461.7|14446.2|296
1651651200000|2022-05-04 08:00:00|14481|14466|14503.9|14488.9|14537.7|14522.7|14466|14445.6|131
1651654800000|2022-05-04 09:00:00|14503.5|14488.5|14583.7|14568.7|14592.7|14569.9|14449.8|14434.8|263
1651658400000|2022-05-04 10:00:00|14598.6|14561.1|14569.2|14554.2|14599.4|14576.4|14536.4|14519|91
1651662000000|2022-05-04 11:00:00|14585.3|14547.8|14672.1|14657.1|14704.1|14689.1|14573.4|14545.4|393
1651665600000|2022-05-04 12:00:00|14672|14657|14763.7|14748.7|14845.4|14830.4|14630.3|14615.3|1238
1651669200000|2022-05-04 13:00:00|14764.1|14749.1|14777.3|14762.3|14809.5|14787.4|14720.4|14705.4|999
1651672800000|2022-05-04 14:00:00|14777.7|14762.7|14796.8|14781.8|14834.5|14819.5|14736.4|14721.4|950
1651676400000|2022-05-04 15:00:00|14796.4|14781.4|14860.7|14845.7|14882|14867|14672.8|14657.8|1034
1651680000000|2022-05-04 16:00:00|14861.1|14846.1|14951|14936|14960.2|14945.2|14823.5|14808.5|1192
1651683600000|2022-05-04 17:00:00|14955.4|14940.4|14907.6|14892.6|15065.8|15050.8|14903.5|14887.4|1479
1651687200000|2022-05-04 18:00:00|14907.5|14892.5|14976.3|14938.8|15026.4|15004.9|14893.9|14878.9|1287
1651712400000|2022-05-05 01:00:00|14936.3|14898.8|14897|14872|14985.7|14966.1|14880.6|14855.6|258
1651716000000|2022-05-05 02:00:00|14897.5|14882.5|14919.2|14881.7|14943.7|14925.7|14892|14866.1|95
1651719600000|2022-05-05 03:00:00|14913.3|14888.3|14902.1|14887.1|14919.2|14890.5|14887.5|14867.3|22
1651723200000|2022-05-05 04:00:00|14902|14887|14928.1|14913.1|14934.3|14919.3|14883.7|14866.7|142
1651726800000|2022-05-05 05:00:00|14928.9|14913.9|14931.1|14916.1|14952.6|14937.6|14915.2|14883|232
1651730400000|2022-05-05 06:00:00|14931|14916|14905.5|14880.5|14946.8|14929.4|14895.8|14879.5|109
1651734000000|2022-05-05 07:00:00|14906.3|14881.3|14899.8|14884.8|14916.3|14892.9|14869.4|14854.4|228
1651737600000|2022-05-05 08:00:00|14899.1|14884.1|14815.9|14800.9|14900.3|14885.3|14801|14781.4|270
1651741200000|2022-05-05 09:00:00|14815.8|14800.8|14838.9|14823.9|14856.9|14834.2|14802.5|14787.5|67
1651744800000|2022-05-05 10:00:00|14838.5|14823.5|14836.3|14811.3|14930.2|14907.3|14835|14801.5|126
1651748400000|2022-05-05 11:00:00|14841.8|14804.3|14803.3|14788.3|14841.8|14804.3|14702.6|14679.3|507
1651752000000|2022-05-05 12:00:00|14803.2|14788.2|14788.6|14773.6|14930.6|14906.1|14725.1|14710.1|1553
1651755600000|2022-05-05 13:00:00|14788.9|14773.9|14684.2|14669.2|14788.9|14773.9|14605.7|14587.5|1596
1651759200000|2022-05-05 14:00:00|14687.2|14672.2|14526.9|14511.9|14744.9|14729.9|14523.9|14508.9|1380
1651762800000|2022-05-05 15:00:00|14524.9|14509.9|14365.4|14350.4|14544.2|14524.1|14365.4|14350.4|2764
1651766400000|2022-05-05 16:00:00|14371.8|14356.8|14387.9|14372.9|14404.9|14389.9|14367|14352|2623
1651770000000|2022-05-05 17:00:00|14388.2|14373.2|14397.6|14382.6|14431.9|14416.9|14370.1|14355.1|1604
1651773600000|2022-05-05 18:00:00|14397.1|14382.1|14384.8|14369.8|14398.9|14383.9|14381|14366|324
1651798800000|2022-05-06 01:00:00|14319.7|14304.7|14246.6|14231.6|14360.5|14328.7|14213.8|14198.8|370
1651802400000|2022-05-06 02:00:00|14254.2|14216.7|14215.8|14190.8|14254.2|14216.7|14205.3|14186.6|61
1651806000000|2022-05-06 03:00:00|14211.5|14196.5|14257.3|14219.8|14267.9|14252.9|14191.1|14173.9|89
1651809600000|2022-05-06 04:00:00|14258.3|14220.8|14256.2|14241.2|14277.7|14262.7|14214.7|14196.7|360
1651813200000|2022-05-06 05:00:00|14256.9|14241.9|14289.4|14274.4|14295.3|14275.3|14253.8|14238.8|198
1651816800000|2022-05-06 06:00:00|14288.2|14273.2|14273.8|14258.8|14340.5|14317.6|14261.3|14241.3|135
1651820400000|2022-05-06 07:00:00|14269.9|14254.9|14260.5|14245.5|14296.4|14274|14260.5|14245.5|204
1651824000000|2022-05-06 08:00:00|14259.7|14244.7|14316.4|14301.4|14324.6|14305|14259.7|14244.7|294
1651827600000|2022-05-06 09:00:00|14316.5|14301.5|14276.2|14251.2|14316.5|14301.5|14260.8|14245.8|257
1651831200000|2022-05-06 10:00:00|14276.1|14251.1|14299.3|14261.8|14299.3|14281.2|14267.4|14251.1|193
1651834800000|2022-05-06 11:00:00|14295.4|14270.4|14288|14273|14325.3|14310.3|14260.3|14242.6|522
1651838400000|2022-05-06 12:00:00|14291.1|14276.1|14297.1|14282.1|14340.3|14325.3|14278.8|14263.8|594
1651842000000|2022-05-06 13:00:00|14295.6|14280.6|13943.1|13928.1|14309.5|14294.5|13923.7|13908.7|2587
1651845600000|2022-05-06 14:00:00|13944.4|13929.4|14096.2|14081.2|14121.6|14106.6|13851.1|13836.1|1989
1651849200000|2022-05-06 15:00:00|14099.7|14084.7|13979.6|13964.6|14105|14090|13947.7|13932.7|1192
1651852800000|2022-05-06 16:00:00|13979.4|13964.4|14036.1|14021.1|14064.1|14044|13903.3|13888.3|1084
1651856400000|2022-05-06 17:00:00|14033.1|14018.1|13947|13932|14079.1|14064.1|13926.3|13911.3|1034
1651860000000|2022-05-06 18:00:00|13947.4|13932.4|13874.1|13859.1|13970.1|13955.1|13868.3|13853.3|1489
1652058000000|2022-05-09 01:00:00|13813.2|13798.2|13821.5|13806.5|13871.6|13855|13771.8|13756.8|338
1652061600000|2022-05-09 02:00:00|13820.4|13805.4|13851.4|13813.9|13857.3|13842.2|13814.6|13789.4|169
1652065200000|2022-05-09 03:00:00|13851.3|13813.8|13832.5|13795|13868.2|13830.7|13815.8|13792.3|55
1652068800000|2022-05-09 04:00:00|13863.6|13826.1|13859.8|13822.3|13924.4|13886.9|13834.7|13797.2|59
1652072400000|2022-05-09 05:00:00|13860.5|13823|13855.6|13840.6|13870.1|13843.1|13852|13817.3|14
1652076000000|2022-05-09 06:00:00|13855.5|13840.5|13857|13832|13874.7|13846.2|13835.6|13820.3|222
1652079600000|2022-05-09 07:00:00|13850.2|13835.2|13932.2|13907.2|13948.4|13926.1|13847.8|13824.3|393
1652083200000|2022-05-09 08:00:00|13931.1|13906.1|13924.6|13909.6|14017.6|14002.6|13867.5|13852.5|424
1652086800000|2022-05-09 09:00:00|13924.5|13909.5|13881.1|13856.1|13936.6|13914.1|13846.5|13831.5|384
1652090400000|2022-05-09 10:00:00|13876.9|13861.9|13870.6|13855.6|13927.6|13908.5|13856.6|13839.7|369
1652094000000|2022-05-09 11:00:00|13870.5|13855.5|13892.1|13877.1|13911|13888.4|13840.4|13825.4|278
1652097600000|2022-05-09 12:00:00|13901.5|13876.5|13957.5|13942.5|14002.6|13987.6|13864.1|13843.9|741
1652101200000|2022-05-09 13:00:00|13956.4|13941.4|14088.8|14073.8|14194.9|14179.9|13939.6|13924.6|2257
1652104800000|2022-05-09 14:00:00|14088.9|14073.9|13855.7|13840.7|14091.7|14076.7|13851.3|13836.3|1318
1652108400000|2022-05-09 15:00:00|13855.6|13840.6|13767.8|13752.8|13870.5|13853.8|13767.8|13752.8|1065
1652112000000|2022-05-09 16:00:00|13768.2|13753.2|13765.6|13750.6|13870.7|13855.7|13705.2|13690.2|1093
1652115600000|2022-05-09 17:00:00|13767.2|13752.2|13780.6|13765.6|13850.1|13830|13723|13708|620
1652119200000|2022-05-09 18:00:00|13779.6|13764.6|13724.9|13709.9|13834.3|13819.3|13713.8|13698.8|1338
1652144400000|2022-05-10 01:00:00|13702.7|13687.7|13688.8|13651.3|13728.8|13707.9|13652.2|13637.2|360
1652148000000|2022-05-10 02:00:00|13669.2|13654.2|13787.8|13750.3|13798.4|13760.9|13665.3|13646.1|77
1652151600000|2022-05-10 03:00:00|13787.6|13750.1|13776.2|13738.7|13807.6|13786.4|13733.7|13710.5|41
1652155200000|2022-05-10 04:00:00|13775.9|13738.4|13792.1|13754.6|13794.3|13768.5|13775.9|13738.4|16
1652158800000|2022-05-10 05:00:00|13792|13754.5|13825.2|13787.7|13869.4|13846.3|13760.1|13738.6|259
1652162400000|2022-05-10 06:00:00|13824.5|13787|13844.1|13829.1|13883.6|13858.9|13774.6|13741.9|271
1652166000000|2022-05-10 07:00:00|13847.8|13832.8|13830.1|13805.1|13886.3|13871.3|13807|13792|120
1652169600000|2022-05-10 08:00:00|13845.2|13830.2|13875.4|13860.4|13925.7|13910.7|13832.4|13803|202
1652173200000|2022-05-10 09:00:00|13874.8|13859.8|13903.3|13878.3|13915|13894.1|13795.8|13780.8|186
1652176800000|2022-05-10 10:00:00|13902.9|13877.9|13850.6|13835.6|13902.9|13879.5|13839.9|13821.9|46
1652180400000|2022-05-10 11:00:00|13850.7|13835.7|13868.6|13843.6|13894.2|13879.2|13847.2|13819.7|178
1652184000000|2022-05-10 12:00:00|13874.4|13836.9|13822.6|13807.6|13874.4|13853.2|13773.6|13758.6|485
1652187600000|2022-05-10 13:00:00|13823.3|13808.3|13827.6|13812.6|13902.8|13887.8|13776|13761|930
1652191200000|2022-05-10 14:00:00|13827.2|13812.2|13757.6|13742.6|13829.1|13814.1|13685.8|13670.8|1307
1652194800000|2022-05-10 15:00:00|13756.9|13741.9|13731.2|13716.2|13798.2|13783.2|13709.8|13694.8|668
1652198400000|2022-05-10 16:00:00|13731.5|13716.5|13735.1|13720.1|13798.8|13783.8|13719.6|13704.6|782
1652202000000|2022-05-10 17:00:00|13735|13720|13757.7|13742.7|13805.6|13790.6|13735|13720|613
1652205600000|2022-05-10 18:00:00|13757.6|13742.6|13766|13751|13768.1|13753.1|13709.5|13694.5|1112
1652230800000|2022-05-11 01:00:00|13723.5|13708.5|13725|13710|13742.1|13726.5|13687.5|13672.5|500
1652234400000|2022-05-11 02:00:00|13724.8|13709.8|13690.9|13675.9|13727.2|13712.2|13671.6|13656.6|207
1652238000000|2022-05-11 03:00:00|13690.8|13675.8|13692.4|13677.4|13716.7|13701.7|13681.6|13666.6|96
1652241600000|2022-05-11 04:00:00|13692.3|13677.3|13689|13674|13697.2|13677.3|13674.5|13655|24
1652245200000|2022-05-11 05:00:00|13689.3|13674.3|13697.1|13682.1|13706.5|13690.3|13663.3|13648.3|200
1652248800000|2022-05-11 06:00:00|13699.8|13684.8|13704.4|13689.4|13723|13708|13692|13672|243
1652252400000|2022-05-11 07:00:00|13703.7|13688.7|13755.1|13740.1|13755.1|13740.1|13693.9|13678.9|198
1652256000000|2022-05-11 08:00:00|13755.4|13740.4|13822.8|13807.8|13822.8|13807.8|13754.2|13739.2|217
1652259600000|2022-05-11 09:00:00|13822.5|13807.5|13792.1|13777.1|13822.5|13807.5|13735.2|13720.2|194
1652263200000|2022-05-11 10:00:00|13792|13777|13811.2|13796.2|13817.1|13802.1|13782.8|13767.8|56
1652266800000|2022-05-11 11:00:00|13809.5|13794.5|13818|13803|13838.4|13823.4|13795.2|13780.2|199
1652270400000|2022-05-11 12:00:00|13817|13802|13680.9|13665.9|13817|13802|13666.4|13651.4|1106
1652274000000|2022-05-11 13:00:00|13680.6|13665.6|13745.5|13730.5|13796.4|13781.4|13673.7|13658.7|1013
1652277600000|2022-05-11 14:00:00|13746.4|13731.4|13707|13692|13779.7|13764.7|13692.1|13677.1|1263
1652281200000|2022-05-11 15:00:00|13707.5|13692.5|13799.5|13784.5|13838.9|13823.9|13701.6|13686.6|883
1652284800000|2022-05-11 16:00:00|13798.1|13783.1|13820|13805|13890.5|13875.5|13760.1|13745.1|740
1652288400000|2022-05-11 17:00:00|13820.3|13805.3|13782|13744.5|13874.9|13859.9|13734.5|13719.5|752
1652292000000|2022-05-11 18:00:00|13782.6|13745.1|13760.1|13745.1|13804|13789|13746.4|13731.4|1237
1652317200000|2022-05-12 01:00:00|13751.9|13736.9|13756.6|13731.6|13778.7|13761.2|13720.1|13705.1|263
1652320800000|2022-05-12 02:00:00|13756.9|13731.9|13736.6|13721.6|13757.6|13737.5|13728.8|13711.7|79
1652324400000|2022-05-12 03:00:00|13736.5|13721.5|13740.8|13715.8|13762.9|13732|13724|13706.5|73
1652328000000|2022-05-12 04:00:00|13741.5|13716.5|13748.6|13733.6|13752.1|13737.1|13735.5|13706.4|24
1652331600000|2022-05-12 05:00:00|13748.5|13733.5|13720.5|13705.5|13749.2|13734.2|13715.8|13698.1|59
1652335200000|2022-05-12 06:00:00|13720|13705|13704.5|13689.5|13735.5|13716.8|13704|13689|87
1652338800000|2022-05-12 07:00:00|13704.2|13689.2|13718|13703|13731|13709.8|13702.3|13683.6|91
1652342400000|2022-05-12 08:00:00|13726.4|13711.4|13712.9|13697.9|13738.1|13722.1|13700.2|13685.2|92
1652346000000|2022-05-12 09:00:00|13712.5|13697.5|13718.4|13703.4|13726.5|13711.5|13692.5|13677.5|109
1652349600000|2022-05-12 10:00:00|13718.3|13703.3|13767|13752|13788.6|13773.2|13706.8|13691.8|265
1652353200000|2022-05-12 11:00:00|13767.3|13752.3|13789|13774|13898.7|13881.6|13751.6|13736.6|747
1652356800000|2022-05-12 12:00:00|13788.5|13773.5|13825.5|13810.5|13869.6|13853.1|13742.7|13727.7|798
1652360400000|2022-05-12 13:00:00|13826|13811|13783.1|13768.1|13845|13830|13743.1|13728.1|1045
1652364000000|2022-05-12 14:00:00|13783.5|13768.5|13878.8|13863.8|13888.3|13873.3|13769.6|13753.8|926
1652367600000|2022-05-12 15:00:00|13879|13864|13901.1|13863.6|13947.5|13932.5|13867.7|13852.7|902
1652371200000|2022-05-12 16:00:00|13900.9|13863.4|13939|13924|14131.5|14116.5|13900.9|13863.4|2028
1652374800000|2022-05-12 17:00:00|13939.5|13924.5|13922.2|13907.2|13973.6|13958.6|13850.9|13835.9|1526
1652378400000|2022-05-12 18:00:00|13921.7|13906.7|13941.7|13926.7|13985.1|13968.1|13857.2|13842.2|1177
1652403600000|2022-05-13 01:00:00|13945|13930|13915.2|13890.2|14006.8|13987.5|13893.3|13870.2|338
1652407200000|2022-05-13 02:00:00|13914.2|13889.2|13889.1|13874.1|13919.6|13895.5|13878.9|13863.9|168
1652410800000|2022-05-13 03:00:00|13889.8|13874.8|13928.1|13890.6|13980.9|13956.2|13889.8|13874.8|53
1652414400000|2022-05-13 04:00:00|13927.9|13890.4|13963.8|13948.8|13970|13955|13899.9|13877.8|137
1652418000000|2022-05-13 05:00:00|13966.5|13951.5|13970.6|13945.6|14032.3|14017.2|13948.7|13919.2|132
1652421600000|2022-05-13 06:00:00|13970.2|13945.2|13962.4|13947.4|13983.3|13961|13938.4|13923.4|111
1652425200000|2022-05-13 07:00:00|13963.4|13948.4|13974.4|13959.4|13977.7|13962.7|13897.6|13879.7|251
1652428800000|2022-05-13 08:00:00|13974.2|13959.2|13941.5|13926.5|14033.1|14012.7|13933.3|13918.3|346
1652432400000|2022-05-13 09:00:00|13941.2|13926.2|13910|13895|13942.5|13927.5|13907.2|13892.2|226
1652436000000|2022-05-13 10:00:00|13908.7|13893.7|13972.5|13957.5|13987.2|13972.2|13908.7|13893.6|128
1652439600000|2022-05-13 11:00:00|13972.3|13957.3|13932|13917|13972.3|13957.3|13912.7|13897.7|372
1652443200000|2022-05-13 12:00:00|13932.3|13917.3|13821.7|13806.7|13958.8|13943.8|13820.7|13805.7|1101
1652446800000|2022-05-13 13:00:00|13821.4|13806.4|13821.1|13806.1|13844|13829|13777.6|13762.6|1266
1652450400000|2022-05-13 14:00:00|13820.8|13805.8|13801.3|13786.3|13872.8|13857.8|13798.7|13783.7|1011
1652454000000|2022-05-13 15:00:00|13801|13786|13858.9|13843.9|13876.3|13861.3|13775|13760|856
1652457600000|2022-05-13 16:00:00|13859.4|13844.4|13939.2|13914.2|13966.9|13951.4|13854.8|13839.8|545
1652461200000|2022-05-13 17:00:00|13934.7|13919.7|13947.6|13932.6|13994.8|13979.8|13931.9|13916.9|361
1652464800000|2022-05-13 18:00:00|13947.2|13932.2|13946.3|13931.3|13952.4|13937.4|13909.8|13894.8|420
1652662800000|2022-05-16 01:00:00|13917.8|13902.8|14046.5|14031.5|14070|14047.4|13917.8|13896.3|379
1652666400000|2022-05-16 02:00:00|14047.4|14032.4|14034|14019|14050.8|14032.4|14001.4|13986.4|284
1652670000000|2022-05-16 03:00:00|14034.3|14019.3|14046.4|14008.9|14063.3|14046.4|14025.6|14008.6|225
1652673600000|2022-05-16 04:00:00|14046.3|14008.8|14057.6|14032.6|14065.2|14046.1|14045.6|14008.8|31
1652677200000|2022-05-16 05:00:00|14057.9|14032.9|14048.4|14033.4|14059.4|14038.8|14047.8|14032.6|11
1652680800000|2022-05-16 06:00:00|14047.8|14032.8|14075.7|14060.7|14076.9|14061.9|14042.6|14020.5|149
1652684400000|2022-05-16 07:00:00|14076.6|14061.6|14234|14219|14266.2|14246.4|14068.7|14053.7|548
1652688000000|2022-05-16 08:00:00|14235.2|14220.2|14202.1|14187.1|14303.3|14288.3|14201.2|14180.6|460
1652691600000|2022-05-16 09:00:00|14200.9|14185.9|14276.5|14261.5|14291.8|14276.8|14190.3|14175.3|319
1652695200000|2022-05-16 10:00:00|14278.5|14263.5|14273.4|14258.4|14317.1|14302.1|14260|14243.1|432
1652698800000|2022-05-16 11:00:00|14273|14258|14290.6|14275.6|14298|14283|14211.9|14193.7|409
1652702400000|2022-05-16 12:00:00|14291.5|14276.5|14215.9|14200.9|14291.5|14276.5|14104.6|14089.6|690
1652706000000|2022-05-16 13:00:00|14214.5|14199.5|14210.7|14195.7|14236.8|14221.8|14154|14139|814
1652709600000|2022-05-16 14:00:00|14210.5|14195.5|14154.1|14139.1|14259.2|14244.2|14139.3|14124.3|1237
1652713200000|2022-05-16 15:00:00|14153.8|14138.8|14292.9|14277.9|14296.9|14281.9|14121.3|14106.3|1018
1652716800000|2022-05-16 16:00:00|14293.2|14278.2|14357.7|14342.7|14364.1|14345.9|14285.9|14270.9|988
1652720400000|2022-05-16 17:00:00|14358.5|14343.5|14361.9|14346.9|14375.5|14360.5|14339.5|14324.5|778
1652724000000|2022-05-16 18:00:00|14361.6|14346.6|14368.2|14353.2|14386.2|14371.2|14348.7|14333.7|985
1652749200000|2022-05-17 01:00:00|14339.6|14324.6|14423.5|14408.5|14465.8|14450.8|14326.4|14311.4|447
1652752800000|2022-05-17 02:00:00|14423.3|14408.3|14369.5|14354.5|14449|14433.7|14369.5|14354.5|203
1652756400000|2022-05-17 03:00:00|14367.4|14352.4|14375.4|14350.4|14404.2|14389.2|14343.8|14323.8|281
1652760000000|2022-05-17 04:00:00|14374.8|14349.8|14404|14379|14434.7|14418.7|14365.1|14335.6|190
1652763600000|2022-05-17 05:00:00|14410.6|14373.1|14392.9|14377.9|14410.8|14393.6|14358.1|14338.4|130
1652767200000|2022-05-17 06:00:00|14392.4|14377.4|14374.9|14359.9|14419.4|14404.4|14370.4|14353.7|305
1652770800000|2022-05-17 07:00:00|14374.7|14359.7|14374.8|14359.8|14393.4|14364.4|14351.5|14335.1|210
1652774400000|2022-05-17 08:00:00|14374.7|14359.7|14318.7|14303.7|14390.1|14367.4|14283.6|14268.6|360
1652778000000|2022-05-17 09:00:00|14318.5|14303.5|14284.9|14269.9|14342.8|14325.3|14279.4|14264.4|327
1652781600000|2022-05-17 10:00:00|14284|14269|14288.1|14273.1|14325.6|14309.4|14282.8|14267.8|288
1652785200000|2022-05-17 11:00:00|14287.8|14272.8|14317.1|14302.1|14365.9|14350.9|14287.8|14272.8|486
1652788800000|2022-05-17 12:00:00|14316.8|14301.8|14193.8|14178.8|14333.7|14318.7|14164.3|14132.7|932
1652792400000|2022-05-17 13:00:00|14194.4|14179.4|14209.7|14194.7|14229.5|14212.1|14137.8|14122.8|1212
1652796000000|2022-05-17 14:00:00|14209.4|14194.4|14213.3|14198.3|14254.1|14239.1|14154.5|14139.5|1375
1652799600000|2022-05-17 15:00:00|14211.5|14196.5|14206.6|14191.6|14222.5|14207.5|14175|14160|1120
1652803200000|2022-05-17 16:00:00|14199.3|14184.3|14234.2|14219.2|14241.2|14226.2|14169.6|14154.6|1186
1652806800000|2022-05-17 17:00:00|14234.5|14219.5|14208|14193|14248.9|14233.9|14202.2|14187.2|465
1652810400000|2022-05-17 18:00:00|14206.3|14191.3|14205.2|14190.2|14220.9|14205.9|14175.4|14160.4|879
1652835600000|2022-05-18 01:00:00|14181.9|14166.9|14177.3|14162.3|14236.7|14219.1|14162.2|14147.2|251
1652839200000|2022-05-18 02:00:00|14180.6|14165.6|14165.7|14150.7|14203.8|14188.4|14155.5|14137.7|128
1652842800000|2022-05-18 03:00:00|14165.6|14150.6|14167.8|14130.3|14168|14150.9|14149.3|14130.3|25
1652846400000|2022-05-18 04:00:00|14160.9|14135.9|14145.9|14130.9|14165.6|14150.4|14143.7|14127.5|53
1652850000000|2022-05-18 05:00:00|14146.2|14131.2|14117.6|14092.6|14162.7|14147.7|14094.4|14077|146
1652853600000|2022-05-18 06:00:00|14117.8|14092.8|14099.6|14084.6|14129.6|14114.6|14094.8|14079.8|117
1652857200000|2022-05-18 07:00:00|14099.8|14084.8|14066.2|14051.2|14112.3|14095.9|14056.5|14041.5|263
1652860800000|2022-05-18 08:00:00|14063.6|14048.6|14000.1|13985.1|14078.5|14063.5|13996.2|13981.2|290
1652864400000|2022-05-18 09:00:00|13999.8|13984.8|13948.5|13933.5|14006|13991|13935.9|13920.9|286
1652868000000|2022-05-18 10:00:00|13948.3|13933.3|13976.5|13961.5|14003.6|13986.6|13948.3|13933.3|270
1652871600000|2022-05-18 11:00:00|13977|13962|13965.6|13950.6|13981.5|13966.5|13943.7|13928.7|203
1652875200000|2022-05-18 12:00:00|13966.8|13951.8|13949.7|13934.7|14008.8|13993.8|13924.1|13909.1|796
1652878800000|2022-05-18 13:00:00|13949.9|13934.9|13923.1|13908.1|14002.4|13987.4|13921.3|13906.3|933
1652882400000|2022-05-18 14:00:00|13922.8|13907.8|13736.8|13721.8|13936.1|13921.1|13736.8|13721.8|3024
1652886000000|2022-05-18 15:00:00|13736.5|13721.5|13712.5|13697.5|13778.2|13763.2|13672|13657|1403
1652889600000|2022-05-18 16:00:00|13709.9|13694.9|13730.4|13715.4|13766.9|13751.9|13686.2|13671.2|747
1652893200000|2022-05-18 17:00:00|13729.8|13714.8|13766.4|13751.4|13775.4|13760.4|13688.6|13673.6|835
1652896800000|2022-05-18 18:00:00|13766.7|13751.7|13816.2|13801.2|13830.3|13815.3|13736.4|13721.4|895
1652922000000|2022-05-19 01:00:00|13751.6|13736.6|13768|13730.5|13783|13757.2|13674.1|13659.1|183
1652925600000|2022-05-19 02:00:00|13767.9|13730.4|13792.5|13777.5|13797|13782|13764.4|13730.3|65
1652929200000|2022-05-19 03:00:00|13794|13779|13803.8|13788.8|13811.9|13790.6|13777.8|13753.6|47
1652932800000|2022-05-19 04:00:00|13804|13789|13797.3|13782.3|13817.9|13800.3|13796.2|13771.6|45
1652936400000|2022-05-19 05:00:00|13800.4|13785.4|13796.6|13781.6|13801.7|13786.7|13782.3|13767.3|51
1652940000000|2022-05-19 06:00:00|13797.2|13782.2|13760.2|13735.2|13797.9|13782.2|13737.6|13722.6|104
1652943600000|2022-05-19 07:00:00|13760.4|13735.4|13663.1|13638.1|13763.9|13740.9|13646.1|13631.1|320
1652947200000|2022-05-19 08:00:00|13663.4|13638.4|13600.8|13585.8|13666|13649.9|13595.8|13580.8|345
1652950800000|2022-05-19 09:00:00|13601.7|13586.7|13600.2|13585.2|13643.7|13628.7|13598.6|13583.6|400
1652954400000|2022-05-19 10:00:00|13598.8|13583.8|13656.6|13641.6|13661.2|13641.6|13591|13576|201
1652958000000|2022-05-19 11:00:00|13658.5|13643.5|13609.2|13594.2|13662.8|13644.7|13608.4|13593.4|336
1652961600000|2022-05-19 12:00:00|13608.9|13593.9|13466.4|13451.4|13609.5|13594.5|13464.2|13449.2|1595
1652965200000|2022-05-19 13:00:00|13471.1|13456.1|13731.4|13716.4|13739.6|13724.6|13468.8|13453.8|1630
1652968800000|2022-05-19 14:00:00|13731.1|13716.1|13788.8|13773.8|13850|13835|13731.1|13716.1|2606
1652972400000|2022-05-19 15:00:00|13789.4|13774.4|13966.6|13951.6|14007.8|13992.3|13784.6|13766.5|1863
1652976000000|2022-05-19 16:00:00|13966.7|13951.7|13955.8|13940.8|13983.1|13967.5|13910.6|13895.6|1048
1652979600000|2022-05-19 17:00:00|13957.2|13942.2|13873.9|13858.9|13958.6|13943.6|13869|13854|1072
1652983200000|2022-05-19 18:00:00|13875.8|13860.8|13872.3|13857.3|13926.6|13911.6|13866.6|13851.6|967
1653008400000|2022-05-20 01:00:00|13866.8|13851.8|13924.2|13899.2|13929.4|13908.8|13838.5|13815|179
1653012000000|2022-05-20 02:00:00|13923.9|13898.9|13870.6|13833.1|13928.2|13909.4|13869.4|13831.9|35
1653015600000|2022-05-20 03:00:00|13869.8|13832.3|13825.3|13787.8|13869.8|13837.1|13823.8|13787.3|38
1653019200000|2022-05-20 04:00:00|13825.5|13788|13749|13724|13825.5|13788|13747.4|13724|64
1653022800000|2022-05-20 05:00:00|13748.9|13723.9|13848.3|13833.3|13874.3|13837.7|13737.2|13719.4|67
1653026400000|2022-05-20 06:00:00|13848.5|13833.5|13880.1|13865.1|13920|13891.6|13847.7|13827|82
1653030000000|2022-05-20 07:00:00|13881.5|13866.5|13899.2|13884.2|13909.6|13890.9|13875|13860|77
1653033600000|2022-05-20 08:00:00|13899.8|13884.8|13866.8|13851.8|13911.5|13896.5|13865|13845.5|87
1653037200000|2022-05-20 09:00:00|13865.8|13850.8|13809.5|13794.5|13895.3|13880.3|13809.3|13794.3|103
1653040800000|2022-05-20 10:00:00|13809.8|13794.8|13892.2|13854.7|13909.5|13887.6|13804.1|13789.1|88
1653044400000|2022-05-20 11:00:00|13891.7|13854.2|13787.8|13772.8|13891.7|13864.9|13786.2|13771.2|124
1653048000000|2022-05-20 12:00:00|13788.3|13773.3|13718.2|13703.2|13830.2|13815.2|13682.9|13667.9|687
1653051600000|2022-05-20 13:00:00|13718.5|13703.5|13491|13476|13720.6|13705.6|13487.9|13472.9|1947
1653055200000|2022-05-20 14:00:00|13491.8|13476.8|13546.3|13531.3|13618.2|13603.2|13470.1|13455.1|1539
1653058800000|2022-05-20 15:00:00|13545.3|13530.3|13465.9|13450.9|13565.2|13546|13461.4|13446.4|1157
1653062400000|2022-05-20 16:00:00|13466.2|13451.2|13414.4|13399.4|13473.4|13458.4|13414.4|13399.4|1244
1653066000000|2022-05-20 17:00:00|13416.8|13401.8|13476.6|13461.6|13499.2|13484.2|13403.9|13388.9|678
1653069600000|2022-05-20 18:00:00|13476.4|13461.4|13485.7|13448.2|13489|13474|13407.1|13392.1|951
1653267600000|2022-05-23 01:00:00|13399.6|13374.6|13374|13336.5|13503.3|13485.8|13336.4|13317.9|760
1653271200000|2022-05-23 02:00:00|13369.2|13331.7|13249|13234|13369.2|13353.9|13249|13231.7|196
1653274800000|2022-05-23 03:00:00|13249.2|13234.2|13317.5|13280|13318.3|13287.8|13207.2|13192.1|393
1653278400000|2022-05-23 04:00:00|13317.4|13279.9|13304.8|13267.3|13317.4|13297.6|13280.1|13249.9|28
1653282000000|2022-05-23 05:00:00|13302|13264.5|13421.6|13384.1|13425.6|13388.1|13265.3|13250.3|178
1653285600000|2022-05-23 06:00:00|13421.1|13383.6|13363.9|13348.9|13422.3|13398.5|13341.2|13314.7|179
1653289200000|2022-05-23 07:00:00|13369.4|13344.4|13404.9|13379.9|13408.5|13392.2|13357.4|13342.4|155
1653292800000|2022-05-23 08:00:00|13405.2|13380.2|13375.3|13337.8|13427.8|13412.8|13325.8|13292.5|238
1653296400000|2022-05-23 09:00:00|13375.6|13338.1|13418|13403|13430.9|13411|13361|13338|266
1653300000000|2022-05-23 10:00:00|13419.7|13404.7|13428|13413|13437.6|13422.6|13410.1|13395.1|92
1653303600000|2022-05-23 11:00:00|13428.2|13413.2|13400.9|13385.9|13443|13428|13385.5|13370.5|373
1653307200000|2022-05-23 12:00:00|13401.9|13386.9|13380.4|13365.4|13455.1|13431.3|13348.7|13333.7|530
1653310800000|2022-05-23 13:00:00|13384.7|13359.7|13445.1|13420.1|13541.6|13526.5|13341.8|13325.5|1092
1653314400000|2022-05-23 14:00:00|13443.6|13428.6|13524|13486.5|13564|13549|13431.7|13416.7|1007
1653318000000|2022-05-23 15:00:00|13526|13488.5|13472.5|13457.5|13543.5|13528.5|13440.7|13425.7|606
1653321600000|2022-05-23 16:00:00|13472.8|13457.8|13475.6|13460.6|13492|13477|13434.7|13419.7|798
1653325200000|2022-05-23 17:00:00|13475.4|13460.4|13412.2|13397.2|13477.3|13462.3|13391|13375.7|681
1653328800000|2022-05-23 18:00:00|13412|13397|13402.3|13387.3|13427.5|13412.5|13396.2|13378.5|554
1653354000000|2022-05-24 01:00:00|13409.6|13394.6|13357.7|13342.7|13417|13394.6|13349.7|13334.7|128
1653357600000|2022-05-24 02:00:00|13357.6|13342.6|13361.5|13346.5|13365|13346.8|13347|13327.5|32
1653361200000|2022-05-24 03:00:00|13361.3|13346.3|13373.4|13358.4|13381|13366|13360.7|13345.7|67
1653364800000|2022-05-24 04:00:00|13373.1|13358.1|13373.7|13358.7|13376.4|13361.2|13370.4|13350.9|11
1653368400000|2022-05-24 05:00:00|13374.2|13359.2|13330|13315|13379.9|13364.9|13326.8|13311.8|102
1653372000000|2022-05-24 06:00:00|13326.6|13311.6|13272|13257|13341.4|13325.6|13268.4|13250.9|236
1653375600000|2022-05-24 07:00:00|13272.2|13257.2|13273|13258|13289.5|13274.5|13258.1|13243.1|124
1653379200000|2022-05-24 08:00:00|13274.5|13259.5|13297.7|13282.7|13341|13326|13274.3|13259.3|119
1653382800000|2022-05-24 09:00:00|13297.2|13282.2|13232.5|13217.5|13297.2|13282.2|13232.5|13217.1|64
1653386400000|2022-05-24 10:00:00|13236.2|13221.2|13242.4|13227.4|13259.2|13244.2|13229.9|13209.8|147
1653390000000|2022-05-24 11:00:00|13240.5|13215.5|13200.9|13185.9|13245.8|13230|13179.9|13164.9|253
1653393600000|2022-05-24 12:00:00|13201.1|13186.1|13178.7|13163.7|13207.8|13192.8|13130.7|13115.7|632
1653397200000|2022-05-24 13:00:00|13178.9|13163.9|13246.5|13231.5|13252.5|13237.5|13162.8|13140.2|691
1653400800000|2022-05-24 14:00:00|13244.1|13229.1|13214.8|13199.8|13265.4|13250.4|13161.8|13146.8|986
1653404400000|2022-05-24 15:00:00|13213.8|13198.8|13259.5|13244.5|13283.1|13268.1|13186.5|13171.5|1513
1653408000000|2022-05-24 16:00:00|13256.7|13241.7|13219.3|13204.3|13256.7|13241.7|13213.2|13198.2|1162
1653411600000|2022-05-24 17:00:00|13219.8|13204.8|13212|13197|13234.7|13219.7|13205.4|13190.4|864
1653415200000|2022-05-24 18:00:00|13212.5|13197.5|13215.9|13200.9|13235|13220|13199.2|13184.2|1386
1653440400000|2022-05-25 01:00:00|13180.1|13165.1|13133.1|13118.1|13198.1|13165.1|13115.6|13099.9|212
1653444000000|2022-05-25 02:00:00|13130.5|13115.5|13079.3|13064.3|13139.1|13121.4|13073.6|13058.6|239
1653447600000|2022-05-25 03:00:00|13079.2|13064.2|13080.1|13065.1|13082.6|13067.6|13079.2|13064.2|12
1653451200000|2022-05-25 04:00:00|13079.9|13064.9|13107.8|13092.8|13110|13092.8|13079.9|13064.9|15
1653454800000|2022-05-25 05:00:00|13107.7|13092.7|13097.6|13082.6|13131.1|13116.1|13091.8|13076.8|121
1653458400000|2022-05-25 06:00:00|13097.9|13082.9|13112.1|13097.1|13115.3|13100.3|13070.2|13055.2|337
1653462000000|2022-05-25 07:00:00|13112.3|13097.3|13104|13089|13126.3|13111.3|13093.8|13078.8|309
1653465600000|2022-05-25 08:00:00|13105.1|13090.1|13136.7|13121.7|13140.1|13125.1|13105|13090|73
1653469200000|2022-05-25 09:00:00|13138.1|13123.1|13130.3|13115.3|13163.8|13148.8|13122.2|13105.9|80
1653472800000|2022-05-25 10:00:00|13131|13116|13280.4|13265.4|13287.8|13272.8|13129.1|13114.1|446
1653476400000|2022-05-25 11:00:00|13285.6|13260.6|13243.2|13228.2|13306.9|13291.9|13241.2|13226.2|763
1653480000000|2022-05-25 12:00:00|13243.4|13228.4|13333.5|13318.5|13333.9|13318.9|13234.9|13219.9|976
1653483600000|2022-05-25 13:00:00|13333.2|13318.2|13345.2|13330.2|13362.2|13347.2|13278|13263|1317
1653487200000|2022-05-25 14:00:00|13344.7|13329.7|13515.4|13500.4|13531.3|13516.3|13344.7|13329.7|2603
1653490800000|2022-05-25 15:00:00|13515.7|13500.7|13416.6|13401.6|13529.6|13514.6|13401.3|13386.3|1395
1653494400000|2022-05-25 16:00:00|13414.7|13399.7|13395.4|13380.4|13424|13409|13380.9|13365.9|994
1653498000000|2022-05-25 17:00:00|13395.7|13380.7|13398.1|13383.1|13411.6|13396.6|13366|13351|700
1653501600000|2022-05-25 18:00:00|13398.3|13383.3|13361.1|13346.1|13430.2|13415.2|13352.3|13332.8|1308
1653526800000|2022-05-26 01:00:00|13341.7|13326.7|13136.9|13099.4|13388.6|13371.4|13117|13085.7|264
1653530400000|2022-05-26 02:00:00|13138.2|13100.7|13221.8|13184.3|13231.7|13208.1|13136.8|13100.7|54
1653534000000|2022-05-26 03:00:00|13225.4|13187.9|13188.8|13173.8|13225.4|13200.4|13186.9|13167.1|11
1653537600000|2022-05-26 04:00:00|13188.3|13173.3|13220.4|13205.4|13221.9|13206.9|13187.8|13165.6|2
1653541200000|2022-05-26 05:00:00|13221|13206|13207.9|13192.9|13249.7|13228.2|13205.7|13188.8|63
1653544800000|2022-05-26 06:00:00|13210.3|13195.3|13207|13192|13244.8|13224.1|13202.6|13186.2|64
1653548400000|2022-05-26 07:00:00|13207.3|13192.3|13254.3|13239.3|13264.4|13248.4|13201.6|13184.9|82
1653552000000|2022-05-26 08:00:00|13254|13239|13229.8|13214.8|13254.5|13239.5|13206.3|13191.3|51
1653555600000|2022-05-26 09:00:00|13231.6|13216.6|13208.8|13193.8|13236.5|13221.5|13204.9|13189.9|119
1653559200000|2022-05-26 10:00:00|13206.2|13191.2|13228.7|13213.7|13257.2|13237.7|13204.7|13189.7|77
1653562800000|2022-05-26 11:00:00|13228.5|13213.5|13171.5|13156.5|13230.8|13215.8|13161|13146|227
1653566400000|2022-05-26 12:00:00|13171.9|13156.9|13167.5|13152.5|13251.2|13236.2|13134.1|13119.1|862
1653570000000|2022-05-26 13:00:00|13167.8|13152.8|13116.7|13101.7|13203.3|13188.3|13111.3|13096.3|2359
1653573600000|2022-05-26 14:00:00|13116.3|13101.3|13054.3|13039.3|13134.5|13119.5|13032.7|13017.7|3035
1653577200000|2022-05-26 15:00:00|13054.1|13039.1|13285.3|13270.3|13289.3|13274.3|13036.6|13021.6|1643
1653580800000|2022-05-26 16:00:00|13283|13268|13223.4|13208.4|13290.8|13275.8|13184|13169|1326
1653584400000|2022-05-26 17:00:00|13224.5|13209.5|13168.4|13153.4|13258.1|13238.1|13165.7|13150.7|788
1653588000000|2022-05-26 18:00:00|13168|13153|13150.5|13135.5|13193.8|13178.8|13138.2|13123.2|1971
1653613200000|2022-05-27 01:00:00|13137.7|13122.7|13181.7|13166.7|13185.1|13169.4|13128.9|13112.9|225
1653616800000|2022-05-27 02:00:00|13182|13167|13177.6|13162.6|13187.2|13171.3|13174.1|13158|56
1653620400000|2022-05-27 03:00:00|13175.9|13160.9|13169.2|13154.2|13176.7|13161.7|13165.2|13149.7|22
1653624000000|2022-05-27 04:00:00|13168.8|13153.8|13166.1|13151.1|13176.7|13161.7|13159.3|13144.3|54
1653627600000|2022-05-27 05:00:00|13166|13151|13140.8|13125.8|13176.2|13157.8|13138.8|13123.8|47
1653631200000|2022-05-27 06:00:00|13141.2|13126.2|13112.7|13097.7|13141.2|13126.2|13101.7|13086.7|151
1653634800000|2022-05-27 07:00:00|13112.5|13097.5|13115|13100|13123|13104.9|13094.3|13079.3|131
1653638400000|2022-05-27 08:00:00|13116|13101|13106.8|13091.8|13119.8|13104.8|13104.3|13089.3|61
1653642000000|2022-05-27 09:00:00|13106.3|13091.3|13108.7|13093.7|13112|13097|13098.8|13083.8|19
1653645600000|2022-05-27 10:00:00|13108.9|13093.9|13126.8|13111.8|13132.3|13117.3|13100.7|13085.7|168
1653649200000|2022-05-27 11:00:00|13126.3|13111.3|13098.9|13083.9|13128.2|13113.2|13074|13059|124
1653652800000|2022-05-27 12:00:00|13099.1|13084.1|13115.5|13100.5|13121.8|13106.8|13075.7|13060.7|439
1653656400000|2022-05-27 13:00:00|13115.8|13100.8|13103|13088|13172.5|13157.5|13068.9|13053.9|702
1653660000000|2022-05-27 14:00:00|13103.6|13088.6|13046.1|13031.1|13132.9|13117.9|13041.5|13026.5|1087
1653663600000|2022-05-27 15:00:00|13047.8|13032.8|13069|13054|13099.9|13084.9|13039.5|13024.5|903
1653667200000|2022-05-27 16:00:00|13068.5|13053.5|13009.9|12994.9|13074.1|13059.1|12993.8|12978.8|927
1653670800000|2022-05-27 17:00:00|13007.6|12992.6|12997.3|12982.3|13010.7|12995.7|12961.6|12946.6|932
1653674400000|2022-05-27 18:00:00|12994.7|12979.7|12986.7|12971.7|13037|13022|12979|12964|1044
1653958800000|2022-05-31 01:00:00|12897.7|12860.2|12852.7|12827.7|12904.7|12873.7|12839.9|12824.9|170
1653962400000|2022-05-31 02:00:00|12852.4|12827.4|12847.4|12809.9|12856.4|12832.9|12835.1|12809.9|23
1653966000000|2022-05-31 03:00:00|12850.2|12812.7|12880.9|12865.9|12901.4|12865.9|12850.2|12812.7|66
1653969600000|2022-05-31 04:00:00|12882.1|12867.1|12898|12860.5|12898.7|12871.8|12882.1|12857.4|20
1653973200000|2022-05-31 05:00:00|12897.9|12860.4|12916.5|12901.5|12917.5|12902.5|12874.7|12859.5|50
1653976800000|2022-05-31 06:00:00|12915.8|12900.8|12942.2|12904.7|12972|12947|12891.6|12862|97
1653980400000|2022-05-31 07:00:00|12942|12904.5|12948.4|12910.9|12951.4|12932.4|12904|12885.6|113
1653984000000|2022-05-31 08:00:00|12949.1|12911.6|12996|12971|13022.9|12995.1|12943.5|12911.6|239
1653987600000|2022-05-31 09:00:00|12987|12972|12988.7|12951.2|13023.9|13002.7|12979.9|12950.7|174
1653991200000|2022-05-31 10:00:00|12988.4|12950.9|12996.2|12971.2|13020|13000.5|12944.9|12913.7|151
1653994800000|2022-05-31 11:00:00|12992.9|12977.9|13003.8|12988.8|13026|13003|12977.8|12952.8|150
1653998400000|2022-05-31 12:00:00|13001.6|12986.6|12846.3|12831.3|13012.9|12988.5|12846.3|12831.3|418
1654002000000|2022-05-31 13:00:00|12843.3|12828.3|12925.8|12910.8|12934|12912.4|12834.8|12819.8|803
1654005600000|2022-05-31 14:00:00|12926.5|12911.5|12973.2|12958.2|13016.1|13001.1|12908.2|12893.2|1338
1654009200000|2022-05-31 15:00:00|12974.5|12959.5|12865|12850|12990.5|12964.7|12859|12844|955
1654012800000|2022-05-31 16:00:00|12868.9|12853.9|12894.9|12879.9|12899.8|12884.8|12836.4|12821.4|1000
1654016400000|2022-05-31 17:00:00|12895.3|12880.3|12821.1|12806.1|12899.8|12884.8|12820.1|12805.1|1289
1654020000000|2022-05-31 18:00:00|12821.4|12806.4|12835.1|12810.1|12858.2|12843.2|12821|12806|976
1654045200000|2022-06-01 01:00:00|12845.6|12830.6|12801.6|12776.6|12889.9|12867.2|12791.3|12773|161
1654048800000|2022-06-01 02:00:00|12802.6|12777.6|12715.8|12700.8|12816.9|12779.4|12713.7|12698.7|249
1654052400000|2022-06-01 03:00:00|12719.4|12704.4|12738.8|12723.8|12742.3|12726.8|12706|12691|122
1654056000000|2022-06-01 04:00:00|12738.5|12723.5|12748.6|12733.6|12752.9|12735.1|12736|12721|19
1654059600000|2022-06-01 05:00:00|12746|12731|12741.5|12726.5|12751.7|12736.7|12728.7|12713.7|69
1654063200000|2022-06-01 06:00:00|12742|12727|12744.7|12719.7|12802.7|12787.7|12739.1|12718.1|58
1654066800000|2022-06-01 07:00:00|12744.3|12719.3|12726.8|12711.8|12746.9|12731.9|12722.9|12707.9|102
1654070400000|2022-06-01 08:00:00|12726.4|12711.4|12667.1|12652.1|12726.4|12711.4|12640.9|12625.9|461
1654074000000|2022-06-01 09:00:00|12666.9|12651.9|12663.7|12648.7|12673.9|12658.9|12654.1|12639.1|152
1654077600000|2022-06-01 10:00:00|12665|12650|12640.6|12625.6|12703|12665.5|12639.3|12624.3|526
1654081200000|2022-06-01 11:00:00|12639.8|12624.8|12517.3|12502.3|12671.1|12656.1|12493|12478|1078
1654084800000|2022-06-01 12:00:00|12516.8|12501.8|12619.5|12594.5|12630.1|12612.5|12516|12501|970
1654088400000|2022-06-01 13:00:00|12619.2|12594.2|12537.4|12522.4|12631.2|12616.2|12507.3|12489.6|1147
1654092000000|2022-06-01 14:00:00|12536.6|12521.6|12472|12457|12570.1|12555.1|12451.3|12436.3|1895
1654095600000|2022-06-01 15:00:00|12472.3|12457.3|12506.8|12491.8|12621.2|12597.1|12420.9|12405.9|1836
1654099200000|2022-06-01 16:00:00|12506.3|12491.3|12483|12468|12532.9|12514.5|12474.5|12457.2|1081
1654102800000|2022-06-01 17:00:00|12482|12467|12452.1|12437.1|12503.3|12488.3|12446|12431|1334
1654106400000|2022-06-01 18:00:00|12451.3|12436.3|12461.4|12446.4|12471|12456|12423.8|12408.8|1543
1654131600000|2022-06-02 01:00:00|12423.3|12408.3|12311|12286|12424.4|12409.4|12280.1|12265.1|306
1654135200000|2022-06-02 02:00:00|12302.9|12287.9|12282|12267|12317.1|12289.3|12217.8|12196.5|229
1654138800000|2022-06-02 03:00:00|12281.9|12266.9|12210.8|12195.8|12295.8|12269.6|12204.3|12184|157
1654142400000|2022-06-02 04:00:00|12210.1|12195.1|12184.7|12169.7|12213.6|12195.1|12184.4|12169.4|72
1654146000000|2022-06-02 05:00:00|12184.4|12169.4|12202.9|12177.9|12202.9|12184.6|12143.7|12128.7|161
1654149600000|2022-06-02 06:00:00|12202.6|12177.6|12220.5|12195.5|12232.4|12207.6|12198.2|12177.4|110
1654153200000|2022-06-02 07:00:00|12213.8|12198.8|12224.3|12209.3|12238.2|12223.2|12213.7|12194.7|88
1654156800000|2022-06-02 08:00:00|12222.4|12207.4|12296.9|12271.9|12302.9|12283.8|12210.2|12179.7|374
1654160400000|2022-06-02 09:00:00|12297.1|12272.1|12327.3|12312.3|12331.4|12312.6|12287.3|12265.4|129
1654164000000|2022-06-02 10:00:00|12329.3|12314.3|12372|12334.5|12389.5|12369.1|12324.6|12287.1|134
1654167600000|2022-06-02 11:00:00|12371.8|12334.3|12464|12449|12481.7|12457.1|12369|12331.5|519
1654171200000|2022-06-02 12:00:00|12463|12448|12479.1|12464.1|12573|12558|12444.4|12429|772
1654174800000|2022-06-02 13:00:00|12481.1|12466.1|12528.9|12513.9|12577|12562|12468.6|12436.9|1012
1654178400000|2022-06-02 14:00:00|12527.7|12512.7|12615.3|12590.3|12646|12631|12510.6|12495.6|1388
1654182000000|2022-06-02 15:00:00|12617|12592|12687.1|12672.1|12709.2|12694.2|12609.2|12592|1134
1654185600000|2022-06-02 16:00:00|12686.8|12671.8|12713.1|12698.1|12771.9|12756.9|12684.2|12669.2|1160
1654189200000|2022-06-02 17:00:00|12712.9|12697.9|12611.9|12596.9|12714.6|12699.6|12589.7|12574.7|1100
1654192800000|2022-06-02 18:00:00|12612.2|12597.2|12651.6|12614.1|12680|12665|12600.8|12585.8|1263
1654218000000|2022-06-03 01:00:00|12628.9|12613.9|12585.5|12548|12636.1|12617.9|12548.1|12529|71
1654221600000|2022-06-03 02:00:00|12585.6|12548.1|12555|12540|12606.6|12569.1|12554.8|12535.9|4
1654225200000|2022-06-03 03:00:00|12554.6|12539.6|12580.5|12543|12585.2|12567.6|12554.2|12534.1|35
1654228800000|2022-06-03 04:00:00|12579.5|12542|12621.1|12596.1|12627.7|12596.1|12565.7|12541.3|11
1654232400000|2022-06-03 05:00:00|12621|12596|12646|12621|12653.5|12624.8|12620.9|12590.4|7
1654236000000|2022-06-03 06:00:00|12645.9|12620.9|12548.9|12533.9|12649.6|12626.6|12545.3|12528.2|258
1654239600000|2022-06-03 07:00:00|12554.2|12529.2|12467.2|12452.2|12556.6|12538.3|12467.2|12452.2|168
1654243200000|2022-06-03 08:00:00|12467.1|12452.1|12511.5|12474|12561.1|12539.5|12467.1|12452.1|84
1654246800000|2022-06-03 09:00:00|12509.5|12472|12488.2|12473.2|12523.1|12492.8|12475.7|12455.2|42
1654250400000|2022-06-03 10:00:00|12488.1|12473.1|12523.9|12508.9|12540.8|12522.9|12477.5|12462.5|62
1654254000000|2022-06-03 11:00:00|12526.9|12501.9|12351.3|12336.3|12526.9|12503.3|12341.1|12321.9|427
1654257600000|2022-06-03 12:00:00|12352|12337|12517.4|12502.4|12597.5|12575.2|12301|12286|1029
1654261200000|2022-06-03 13:00:00|12517.6|12502.6|12596|12581|12638.6|12623.6|12515.5|12491.9|1071
1654264800000|2022-06-03 14:00:00|12595.9|12580.9|12613.2|12598.2|12634.9|12619.9|12573.6|12553.4|1008
1654268400000|2022-06-03 15:00:00|12622.7|12607.7|12579.5|12564.5|12628.6|12613.6|12550.5|12535.5|886
1654272000000|2022-06-03 16:00:00|12580.2|12565.2|12557.2|12542.2|12592.1|12577.1|12517.8|12501.4|812
1654275600000|2022-06-03 17:00:00|12558.1|12543.1|12445.3|12430.3|12558.1|12543.1|12432.5|12417.5|1346
1654279200000|2022-06-03 18:00:00|12445.6|12430.6|12461.9|12446.9|12490.4|12469.4|12391.1|12367.8|914
1654477200000|2022-06-06 01:00:00|12440.1|12415.1|12357.5|12320|12440.1|12418.4|12290.9|12274.1|124
1654480800000|2022-06-06 02:00:00|12357.9|12320.4|12406.5|12369|12428.1|12401.4|12342.3|12310.9|119
1654484400000|2022-06-06 03:00:00|12406.6|12369.1|12420.3|12382.8|12420.3|12390.7|12387.1|12349.6|17
1654488000000|2022-06-06 04:00:00|12420.2|12382.7|12414.5|12377|12421.3|12393.2|12400.8|12374.4|8
1654491600000|2022-06-06 05:00:00|12414.4|12376.9|12421.2|12383.7|12438.8|12415|12407.1|12373.5|27
1654495200000|2022-06-06 06:00:00|12421.4|12383.9|12379.4|12341.9|12436|12405.4|12368.2|12330.7|98
1654498800000|2022-06-06 07:00:00|12379.3|12341.8|12423.4|12408.4|12428.5|12408.4|12374|12341.8|20
1654502400000|2022-06-06 08:00:00|12423.8|12408.8|12463.2|12425.7|12473.3|12450|12423.6|12408.6|53
1654506000000|2022-06-06 09:00:00|12463.1|12425.6|12465.4|12440.4|12469.2|12450|12429.7|12403.9|180
1654509600000|2022-06-06 10:00:00|12465.3|12440.3|12472.1|12457.1|12477.2|12461.4|12453.3|12437.8|327
1654513200000|2022-06-06 11:00:00|12472.2|12457.2|12486.9|12471.9|12489.5|12474.5|12429.5|12414.5|348
1654516800000|2022-06-06 12:00:00|12488.4|12473.4|12536.1|12521.1|12554.9|12536.4|12470.4|12455.4|705
1654520400000|2022-06-06 13:00:00|12536|12521|12550.4|12535.4|12565.7|12550.6|12521|12502.5|1295
1654524000000|2022-06-06 14:00:00|12551.4|12536.4|12530.9|12515.9|12563.9|12545.7|12488.6|12473.6|1953
1654527600000|2022-06-06 15:00:00|12531.3|12516.3|12395.1|12380.1|12532.2|12517.2|12385.7|12370.7|1846
1654531200000|2022-06-06 16:00:00|12395.5|12380.5|12406.4|12391.4|12432.9|12417.9|12362.6|12347.6|1262
1654534800000|2022-06-06 17:00:00|12406.9|12391.9|12434.8|12419.8|12437.4|12422.4|12394.3|12379.2|799
1654538400000|2022-06-06 18:00:00|12431|12416|12453.5|12428.5|12465.1|12450.1|12429|12414|930
1654563600000|2022-06-07 01:00:00|12424.2|12386.7|12464.4|12439.4|12495.5|12477.2|12420.5|12386.7|133
1654567200000|2022-06-07 02:00:00|12458|12443|12416.5|12379|12464.8|12445.1|12392.6|12374.7|80
1654570800000|2022-06-07 03:00:00|12416.4|12378.9|12393.5|12378.5|12419.2|12381.7|12390.6|12366.2|7
1654574400000|2022-06-07 04:00:00|12398.9|12373.9|12391.9|12376.9|12405.6|12382.8|12391.3|12373.9|5
1654578000000|2022-06-07 05:00:00|12391.8|12376.8|12336.9|12311.9|12397.8|12379.9|12328.3|12311.7|74
1654581600000|2022-06-07 06:00:00|12336.2|12311.2|12349.5|12334.5|12396.1|12372.7|12330.8|12311.2|83
1654585200000|2022-06-07 07:00:00|12348|12333|12325.7|12300.7|12362.6|12343.3|12309.4|12281.6|228
1654588800000|2022-06-07 08:00:00|12325.6|12300.6|12352.4|12337.4|12362.3|12338.7|12320.8|12300.6|116
1654592400000|2022-06-07 09:00:00|12352.5|12337.5|12296.5|12271.5|12354.7|12339.7|12280.1|12257.9|133
1654596000000|2022-06-07 10:00:00|12296.4|12271.4|12381.1|12343.6|12414.2|12390.8|12284.5|12269.5|213
1654599600000|2022-06-07 11:00:00|12380.8|12343.3|12342|12304.5|12382.8|12356.7|12301.1|12279.3|303
1654603200000|2022-06-07 12:00:00|12344|12306.5|12348.7|12333.7|12383.5|12368.5|12328.9|12306.5|1022
1654606800000|2022-06-07 13:00:00|12348.5|12333.5|12414.1|12399.1|12422|12407|12304.9|12289.9|1861
1654610400000|2022-06-07 14:00:00|12415.2|12400.2|12395.7|12380.7|12423.1|12408.1|12353.4|12338.4|2339
1654614000000|2022-06-07 15:00:00|12395.6|12380.6|12418.1|12403.1|12433|12418|12371.5|12356.5|2123
1654617600000|2022-06-07 16:00:00|12418|12403|12470.1|12455.1|12517|12495.2|12404.6|12389.6|1615
1654621200000|2022-06-07 17:00:00|12475|12450|12424.6|12409.6|12475.1|12453|12391.3|12376.3|983
1654624800000|2022-06-07 18:00:00|12425.2|12410.2|12431.6|12394.1|12447.8|12432.6|12395.7|12380.7|1828
1654650000000|2022-06-08 01:00:00|12452|12437|12498.2|12460.7|12503.6|12484.7|12437.6|12420.3|91
1654653600000|2022-06-08 02:00:00|12498.1|12460.6|12476.6|12451.6|12536.2|12501.4|12474.4|12448.9|53
1654657200000|2022-06-08 03:00:00|12477.3|12452.3|12466.4|12451.4|12487.6|12456.2|12451.4|12434.4|42
1654660800000|2022-06-08 04:00:00|12466.3|12451.3|12466.2|12441.2|12473.3|12451.6|12455.9|12432.1|7
1654664400000|2022-06-08 05:00:00|12463.9|12438.9|12456.8|12441.8|12471.1|12443.8|12446.2|12425.2|46
1654668000000|2022-06-08 06:00:00|12456.7|12441.7|12455.3|12430.3|12464.4|12445.2|12441.6|12411.3|27
1654671600000|2022-06-08 07:00:00|12449.4|12434.4|12457.2|12442.2|12475.3|12450.5|12442.2|12406.9|182
1654675200000|2022-06-08 08:00:00|12459|12444|12472.1|12457.1|12489.8|12472.5|12456.4|12437.1|90
1654678800000|2022-06-08 09:00:00|12470.9|12455.9|12475.9|12460.9|12480.8|12461.8|12444.7|12429.7|69
1654682400000|2022-06-08 10:00:00|12475.3|12460.3|12468.8|12453.8|12492.1|12471.9|12454.2|12437.5|331
1654686000000|2022-06-08 11:00:00|12469.3|12454.3|12469.7|12454.7|12480.3|12463.7|12453.4|12437.2|207
1654689600000|2022-06-08 12:00:00|12470.1|12455.1|12522.6|12507.6|12533.7|12509.1|12438.2|12423.2|461
1654693200000|2022-06-08 13:00:00|12521.6|12506.6|12557.9|12542.9|12570.1|12553.4|12469.8|12454.8|929
1654696800000|2022-06-08 14:00:00|12558|12543|12532.3|12517.3|12580|12565|12509.6|12494.6|1424
1654700400000|2022-06-08 15:00:00|12532.7|12517.7|12692|12677|12709.9|12694.9|12530.5|12515.5|1431
1654704000000|2022-06-08 16:00:00|12693.2|12678.2|12717.2|12702.2|12749.2|12732|12688.9|12661.8|1746
1654707600000|2022-06-08 17:00:00|12720.3|12705.3|12593.6|12578.6|12724.9|12709.7|12589.6|12574.6|1602
1654711200000|2022-06-08 18:00:00|12593.2|12578.2|12636.2|12621.2|12687.3|12672.3|12576.6|12561.6|2133
1654736400000|2022-06-09 01:00:00|12619.6|12604.6|12596.4|12571.4|12635.7|12608.6|12577.5|12553.9|153
1654740000000|2022-06-09 02:00:00|12598.1|12573.1|12593.5|12568.5|12608|12583.4|12578|12553.5|179
1654743600000|2022-06-09 03:00:00|12595.2|12580.2|12629.2|12591.7|12629.4|12591.9|12590|12563.9|50
1654747200000|2022-06-09 04:00:00|12629.1|12591.6|12629.6|12614.6|12632.8|12614.6|12619.5|12591.6|25
1654750800000|2022-06-09 05:00:00|12631.5|12616.5|12598.7|12573.7|12652.9|12630.2|12592.4|12564.5|46
1654754400000|2022-06-09 06:00:00|12583.9|12568.9|12594.8|12579.8|12614.5|12587.3|12563.9|12539.8|48
1654758000000|2022-06-09 07:00:00|12597.1|12582.1|12586.2|12571.2|12642.8|12623.3|12582.3|12564.1|95
1654761600000|2022-06-09 08:00:00|12587.1|12572.1|12586.8|12571.8|12598.8|12583.8|12564.8|12547|73
1654765200000|2022-06-09 09:00:00|12586.1|12571.1|12596.7|12581.7|12615.1|12594.6|12586.1|12570.5|125
1654768800000|2022-06-09 10:00:00|12597.2|12582.2|12609.5|12594.5|12619.2|12598.3|12595.2|12579.4|111
1654772400000|2022-06-09 11:00:00|12610|12595|12592.6|12577.6|12615.5|12598.3|12575.3|12551.7|212
1654776000000|2022-06-09 12:00:00|12592.4|12577.4|12612.9|12597.9|12634.8|12613|12566.3|12551.3|653
1654779600000|2022-06-09 13:00:00|12612.8|12597.8|12766.3|12751.3|12846.8|12831.8|12597.2|12582.2|1289
1654783200000|2022-06-09 14:00:00|12766.5|12751.5|12833.7|12818.7|12839.5|12824.5|12732.8|12717.8|1683
1654786800000|2022-06-09 15:00:00|12833.8|12818.8|12847.7|12832.7|12869.4|12854.4|12780.5|12765.5|1324
1654790400000|2022-06-09 16:00:00|12847.6|12832.6|12843.8|12828.8|12859.8|12844.8|12815.9|12800.9|962
1654794000000|2022-06-09 17:00:00|12844.2|12829.2|12961.5|12924|12961.9|12946.9|12844.2|12829.2|2134
1654797600000|2022-06-09 18:00:00|12962.3|12924.8|12993.8|12978.8|12996.7|12981.7|12945.3|12924.8|2517
1654822800000|2022-06-10 01:00:00|12981|12966|12925.8|12888.3|13059.2|13028.2|12897.3|12873.1|265
1654826400000|2022-06-10 02:00:00|12927|12889.5|12955.4|12917.9|12955.5|12927.7|12908.4|12889.2|96
1654830000000|2022-06-10 03:00:00|12955.5|12918|12948.9|12911.4|12964.8|12938.2|12921.9|12897.9|98
1654833600000|2022-06-10 04:00:00|12948.8|12911.3|12928.9|12903.9|12949.5|12913.7|12922.3|12885.4|14
1654837200000|2022-06-10 05:00:00|12928.2|12903.2|12925.1|12887.6|12954.7|12935.8|12877.8|12854.2|149
1654840800000|2022-06-10 06:00:00|12925|12887.5|12933.4|12918.4|12958.7|12936.3|12891.6|12867.8|151
1654844400000|2022-06-10 07:00:00|12933|12918|12917.8|12902.8|12954.2|12927.4|12906.6|12891.5|94
1654848000000|2022-06-10 08:00:00|12917.7|12902.7|12931.2|12906.2|12934.7|12913.3|12902.7|12887.4|39
1654851600000|2022-06-10 09:00:00|12923.3|12908.3|12920|12905|12942.9|12924.3|12904.2|12889.2|69
1654855200000|2022-06-10 10:00:00|12919.9|12904.9|12938.6|12923.6|12948.4|12923.8|12919.8|12904.2|137
1654858800000|2022-06-10 11:00:00|12937.8|12922.8|12804.3|12789.3|12945.4|12922.8|12766.7|12729.2|397
1654862400000|2022-06-10 12:00:00|12810.1|12785.1|12799.6|12784.6|12864.8|12845.4|12768|12742.4|806
1654866000000|2022-06-10 13:00:00|12805.1|12790.1|12829.2|12814.2|12852.1|12837.1|12788.4|12769.7|1379
1654869600000|2022-06-10 14:00:00|12828.8|12813.8|12885.6|12870.6|12885.6|12870.6|12811.7|12796.7|1870
1654873200000|2022-06-10 15:00:00|12886.1|12871.1|12934.8|12919.8|12969|12953.1|12878.3|12863.3|1602
1654876800000|2022-06-10 16:00:00|12935.3|12920.3|12742.5|12727.5|12953|12938|12709.2|12687.2|2384
1654880400000|2022-06-10 17:00:00|12743.7|12728.7|12691.4|12676.4|12746.5|12731.5|12622.7|12607.7|2577
1654884000000|2022-06-10 18:00:00|12691.8|12676.8|12735.2|12720.2|12745.8|12730.8|12652.9|12637.9|1979
1655082000000|2022-06-13 01:00:00|12639.6|12602.1|12506.7|12469.2|12713.8|12683.1|12506.2|12468.7|293
1655085600000|2022-06-13 02:00:00|12506.6|12469.1|12553.7|12528.7|12559.2|12528.7|12479.4|12450.5|91
1655089200000|2022-06-13 03:00:00|12552|12527|12558.4|12520.9|12567|12532.6|12499.5|12483.6|76
1655092800000|2022-06-13 04:00:00|12558.3|12520.8|12509.5|12472|12558.3|12520.8|12504.7|12467.2|16
1655096400000|2022-06-13 05:00:00|12509.4|12471.9|12469.2|12444.2|12557.6|12520.1|12458.9|12441.3|100
1655100000000|2022-06-13 06:00:00|12469.3|12444.3|12460.7|12423.2|12470.1|12448.1|12396|12370.4|212
1655103600000|2022-06-13 07:00:00|12460|12422.5|12433.6|12408.6|12471|12448.7|12425.9|12402.9|118
1655107200000|2022-06-13 08:00:00|12433.5|12408.5|12389.4|12374.4|12438.3|12411.3|12348.3|12333.3|234
1655110800000|2022-06-13 09:00:00|12388.9|12373.9|12452.9|12427.9|12461.2|12438.2|12388.8|12373.8|217
1655114400000|2022-06-13 10:00:00|12452.8|12427.8|12391.3|12376.3|12460.3|12436.9|12374.2|12354.8|157
1655118000000|2022-06-13 11:00:00|12391.2|12376.2|12432.2|12407.2|12452.1|12418.1|12364.1|12347.7|82
1655121600000|2022-06-13 12:00:00|12431.7|12406.7|12540.4|12525.4|12585.6|12570.6|12418.6|12402.8|616
1655125200000|2022-06-13 13:00:00|12546|12521|12557.8|12542.8|12568.2|12547.1|12488.4|12451.6|941
1655128800000|2022-06-13 14:00:00|12557.6|12542.6|12459.6|12444.6|12582.5|12567.5|12456|12441|1529
1655132400000|2022-06-13 15:00:00|12460|12445|12510.5|12495.5|12515.3|12500.3|12397.2|12382.2|1144
1655136000000|2022-06-13 16:00:00|12510.4|12495.4|12556.4|12541.4|12587|12569.3|12498.8|12483.8|732
1655139600000|2022-06-13 17:00:00|12558.4|12543.4|12612|12597|12619.9|12604.9|12550.6|12534.6|697
1655143200000|2022-06-13 18:00:00|12611.5|12596.5|12634.9|12609.9|12641.8|12626.8|12610.6|12595.6|1409
1655168400000|2022-06-14 01:00:00|12611.9|12574.4|12507.6|12492.6|12613.4|12575.9|12507.6|12487.8|112
1655172000000|2022-06-14 02:00:00|12507.5|12492.5|12516|12501|12526.8|12505|12507|12483.7|21
1655175600000|2022-06-14 03:00:00|12515.5|12500.5|12500.8|12485.8|12528.5|12503.6|12498|12478.4|15
1655179200000|2022-06-14 04:00:00|12500.7|12485.7|12507.6|12492.6|12510|12495|12499.3|12483.8|16
1655182800000|2022-06-14 05:00:00|12508|12493|12515.4|12500.4|12530.5|12507.5|12507.6|12491.6|24
1655186400000|2022-06-14 06:00:00|12520|12505|12566.9|12541.9|12590.3|12562.2|12520|12505|38
1655190000000|2022-06-14 07:00:00|12566.7|12541.7|12580.5|12565.5|12583.2|12565.5|12558.5|12536.3|44
1655193600000|2022-06-14 08:00:00|12581|12566|12536.9|12521.9|12582.1|12566.9|12531.7|12516.7|38
1655197200000|2022-06-14 09:00:00|12536.6|12521.6|12535.6|12520.6|12549.4|12534.4|12535.6|12517.8|28
1655200800000|2022-06-14 10:00:00|12535.5|12520.5|12530.6|12493.1|12538.9|12522|12504.3|12478.3|69
1655204400000|2022-06-14 11:00:00|12529.8|12492.3|12484.5|12469.5|12529.8|12498.2|12482.2|12467.2|65
1655208000000|2022-06-14 12:00:00|12484|12469|12490.7|12475.7|12507.6|12492.6|12456.7|12440.5|545
1655211600000|2022-06-14 13:00:00|12491.2|12476.2|12429.2|12414.2|12499.6|12481.2|12422.1|12407.1|677
1655215200000|2022-06-14 14:00:00|12429.3|12414.3|12414.1|12399.1|12453.2|12438.2|12365.8|12350.8|997
1655218800000|2022-06-14 15:00:00|12415.7|12400.7|12417|12402|12444.7|12428.8|12403.5|12388.5|726
1655222400000|2022-06-14 16:00:00|12416.5|12401.5|12409.7|12394.7|12433.8|12415.5|12398.5|12383.5|357
1655226000000|2022-06-14 17:00:00|12409.2|12394.2|12389.4|12374.4|12416.3|12397.6|12371.6|12356.6|390
1655229600000|2022-06-14 18:00:00|12389.8|12374.8|12376.2|12361.2|12391.8|12376.8|12363.8|12348.8|920
1655254800000|2022-06-15 01:00:00|12354.5|12339.5|12339.7|12324.7|12396.9|12373.2|12334.2|12312.7|184
1655258400000|2022-06-15 02:00:00|12339.5|12324.5|12352.6|12315.1|12364.9|12335.7|12332.8|12312.9|33
1655262000000|2022-06-15 03:00:00|12352.7|12315.2|12325.7|12310.7|12370.8|12335|12324.1|12302.5|12
1655265600000|2022-06-15 04:00:00|12325.3|12310.3|12324.9|12309.9|12338.6|12316.1|12322.8|12307.8|33
1655269200000|2022-06-15 05:00:00|12324.4|12309.4|12338.1|12313.1|12343.4|12324.6|12323.8|12305.7|27
1655272800000|2022-06-15 06:00:00|12339|12314|12196.4|12181.4|12351.6|12326.6|12195.8|12180.8|403
1655276400000|2022-06-15 07:00:00|12196.5|12181.5|12253.1|12228.1|12266|12246.6|12179.2|12164.2|149
1655280000000|2022-06-15 08:00:00|12258.2|12220.7|12277.1|12239.6|12305.4|12281.1|12244.8|12216.7|24
1655283600000|2022-06-15 09:00:00|12277.6|12240.1|12284.1|12269.1|12286.5|12269.2|12237.3|12204.3|53
1655287200000|2022-06-15 10:00:00|12284|12269|12266.2|12241.2|12292.8|12269|12259.2|12233.1|14
1655290800000|2022-06-15 11:00:00|12266.6|12241.6|12290.7|12265.7|12327.3|12301.4|12249.4|12225.6|143
1655294400000|2022-06-15 12:00:00|12288.1|12263.1|12278.9|12263.9|12344.6|12314.4|12240.2|12212.4|255
1655298000000|2022-06-15 13:00:00|12292|12254.5|12209.2|12194.2|12295.9|12267.8|12190.2|12175.2|673
1655301600000|2022-06-15 14:00:00|12209.7|12194.7|12161.1|12146.1|12221.3|12200.5|12127.3|12108.3|1280
1655305200000|2022-06-15 15:00:00|12171.6|12134.1|12154.2|12139.2|12196.9|12174.8|12124.7|12106|764
1655308800000|2022-06-15 16:00:00|12153.7|12138.7|12180|12165|12281.5|12249.7|12126.1|12105.2|891
1655312400000|2022-06-15 17:00:00|12180.4|12165.4|12150.6|12135.6|12213.2|12181.8|12148.8|12125.9|362
1655316000000|2022-06-15 18:00:00|12151|12136|12086.5|12071.5|12156.3|12141.3|12080.9|12050.5|512
1655341200000|2022-06-16 01:00:00|12130.2|12092.7|12163.5|12126|12227.1|12197.5|12117.3|12088.8|58
1655344800000|2022-06-16 02:00:00|12163|12125.5|12133.3|12095.8|12163.8|12126.3|12092|12066.6|13
1655348400000|2022-06-16 03:00:00|12131.9|12094.4|12137.2|12099.7|12147.4|12111.9|12125.1|12094.4|15
1655352000000|2022-06-16 04:00:00|12137.4|12099.9|12166.7|12129.2|12178|12148.8|12136.9|12099.4|7
1655355600000|2022-06-16 05:00:00|12166.6|12129.1|12132.2|12094.7|12168.3|12130.8|12120.9|12090.3|5
1655359200000|2022-06-16 06:00:00|12131.7|12094.2|12122|12107|12137.4|12112.6|12106.9|12080.2|143
1655362800000|2022-06-16 07:00:00|12121.5|12106.5|12092.6|12055.1|12133.2|12113.5|12073.5|12054.6|78
1655366400000|2022-06-16 08:00:00|12093.5|12056|12051.8|12036.8|12116.8|12084.8|12031.7|12016.7|136
1655370000000|2022-06-16 09:00:00|12057.1|12032.1|12109.8|12072.3|12117.2|12092.9|12055|12022.4|196
1655373600000|2022-06-16 10:00:00|12111.6|12074.1|12068.5|12053.5|12113.6|12088.3|12048.1|12033.1|47
1655377200000|2022-06-16 11:00:00|12064|12049|12065.2|12027.7|12111.7|12077.4|12047|12018.7|126
1655380800000|2022-06-16 12:00:00|12065.7|12028.2|12196.1|12181.1|12196.1|12181.1|12045.1|12021.1|440
1655384400000|2022-06-16 13:00:00|12198.1|12183.1|12149.7|12134.7|12212.7|12183.1|12131.8|12102.5|723
1655388000000|2022-06-16 14:00:00|12151.6|12136.6|12096.1|12058.6|12189.2|12153.9|12059.1|12034.6|809
1655391600000|2022-06-16 15:00:00|12096.6|12059.1|12223.9|12208.9|12252.9|12228.4|12096.6|12059.1|455
1655395200000|2022-06-16 16:00:00|12225.4|12210.4|12183.7|12158.7|12235.8|12220.8|12167.3|12143.8|429
1655398800000|2022-06-16 17:00:00|12184.2|12159.2|12172.4|12157.4|12216.3|12188.4|12164.1|12144.3|609
1655402400000|2022-06-16 18:00:00|12171.9|12156.9|12168.9|12143.9|12196.1|12168.5|12154|12134.1|767
1655427600000|2022-06-17 01:00:00|12158.5|12121|12143.1|12118.1|12158.5|12124.2|12109.5|12094.5|45
1655431200000|2022-06-17 02:00:00|12144|12119|12139.5|12114.5|12144|12123|12132.2|12112.3|16
1655434800000|2022-06-17 03:00:00|12134.5|12119.5|12129.7|12092.2|12144.5|12119.5|12114.9|12092.2|9
1655438400000|2022-06-17 04:00:00|12130.2|12092.7|12142.5|12105|12154.1|12125.2|12129.7|12092.2|49
1655442000000|2022-06-17 05:00:00|12142.4|12104.9|12159.9|12122.4|12164.6|12140.8|12127.5|12103.1|5
1655445600000|2022-06-17 06:00:00|12162.2|12124.7|12128|12090.5|12162.2|12124.7|12096|12072.8|59
1655449200000|2022-06-17 07:00:00|12130.8|12093.3|12121.1|12106.1|12143.1|12109.4|12112.9|12088.2|35
1655452800000|2022-06-17 08:00:00|12121|12106|12166.6|12129.1|12170.3|12140.2|12112.3|12088.4|47
1655456400000|2022-06-17 09:00:00|12163.8|12126.3|12160.2|12135.2|12170.2|12145.6|12136|12107.4|116
1655460000000|2022-06-17 10:00:00|12158.4|12133.4|12159.1|12121.6|12179.5|12161.3|12124.7|12105.5|100
1655463600000|2022-06-17 11:00:00|12153|12128|12137.5|12100|12188.1|12154.1|12111.5|12078.3|289
1655467200000|2022-06-17 12:00:00|12145.2|12107.7|12206|12168.5|12218.2|12187.4|12097.5|12065.5|110
1655470800000|2022-06-17 13:00:00|12203.1|12165.6|12128.8|12113.8|12218.5|12191.6|12109.9|12082|448
1655474400000|2022-06-17 14:00:00|12129.7|12114.7|12022.2|12007.2|12145.5|12121|12011.7|11996.7|728
1655478000000|2022-06-17 15:00:00|12022.7|12007.7|12060.9|12023.4|12069.8|12042.6|12015.6|11992.9|232
1655481600000|2022-06-17 16:00:00|12059.9|12022.4|12035.6|12020.6|12061.6|12036.6|12024.2|12002|254
1655485200000|2022-06-17 17:00:00|12036.1|12021.1|12039.4|12024.4|12071.8|12046.4|12031.1|12014.2|357
1655488800000|2022-06-17 18:00:00|12038.9|12023.9|12043.9|12028.9|12065.8|12044.7|12019|12004|289
1655773200000|2022-06-21 01:00:00|11831.3|11793.8|11825|11787.5|11887.8|11851.6|11802.7|11772|117
1655776800000|2022-06-21 02:00:00|11825.9|11788.4|11754.7|11717.2|11844.8|11818|11750.7|11716.8|95
1655780400000|2022-06-21 03:00:00|11755.2|11717.7|11724.5|11687|11755.6|11718.1|11713.6|11686.3|87
1655784000000|2022-06-21 04:00:00|11725.5|11688|11727.3|11689.8|11729.8|11703|11717|11685.6|9
1655787600000|2022-06-21 05:00:00|11727.2|11689.7|11717.2|11679.7|11728|11700.3|11694.7|11659.7|27
1655791200000|2022-06-21 06:00:00|11711.2|11673.7|11686.1|11671.1|11721.7|11697.2|11683.2|11659.9|45
1655794800000|2022-06-21 07:00:00|11686|11671|11717.5|11702.5|11730.2|11702.7|11683.1|11667.4|101
1655798400000|2022-06-21 08:00:00|11718|11703|11775|11760|11781.7|11760.1|11713.8|11688.8|203
1655802000000|2022-06-21 09:00:00|11770.5|11755.5|11731|11716|11787.4|11761.8|11725.1|11697.9|27
1655805600000|2022-06-21 10:00:00|11730.9|11715.9|11724.9|11687.4|11751.1|11729.8|11723.4|11685.9|33
1655809200000|2022-06-21 11:00:00|11724.4|11686.9|11721.7|11684.2|11752.6|11737|11711.3|11674.5|102
1655812800000|2022-06-21 12:00:00|11722.2|11684.7|11686.1|11671.1|11770.6|11745.7|11686.1|11669.5|204
1655816400000|2022-06-21 13:00:00|11685.6|11670.6|11732.4|11717.4|11759.1|11740|11681.2|11666.2|598
1655820000000|2022-06-21 14:00:00|11732.3|11717.3|11725.3|11700.3|11768.2|11753.2|11721.5|11693.6|597
1655823600000|2022-06-21 15:00:00|11724.8|11699.8|11737.9|11700.4|11769.8|11732.3|11593.8|11570.7|651
1655827200000|2022-06-21 16:00:00|11740.4|11702.9|11605.6|11580.6|11762.1|11736.9|11599.7|11571.2|634
1655830800000|2022-06-21 17:00:00|11603.2|11578.2|11501.2|11463.7|11611.5|11590.2|11411.5|11396.3|605
1655834400000|2022-06-21 18:00:00|11497.2|11459.7|11468.7|11431.2|11501.2|11474.9|11396.6|11381.3|317
1655859600000|2022-06-22 01:00:00|11464.4|11426.9|11360.8|11323.3|11466.2|11428.7|11321.7|11306.4|99
1655863200000|2022-06-22 02:00:00|11360.3|11322.8|11310.6|11273.1|11372.2|11334.8|11283|11268|82
1655866800000|2022-06-22 03:00:00|11311.6|11274.1|11275.2|11237.7|11316.4|11290.4|11248.7|11222.6|67
1655870400000|2022-06-22 04:00:00|11278.6|11241.1|11248.9|11233.9|11280|11242.5|11247.6|11229.7|1
1655874000000|2022-06-22 05:00:00|11247.9|11232.9|11190.7|11175.7|11289.7|11260|11188.7|11173.7|46
1655877600000|2022-06-22 06:00:00|11190.2|11175.2|11167.5|11142.5|11232.7|11208|11143.9|11128.9|294
1655881200000|2022-06-22 07:00:00|11164|11139|11168.1|11130.6|11179.8|11144|11128|11102.4|271
1655884800000|2022-06-22 08:00:00|11167.6|11130.1|11090.2|11065.2|11177.1|11150.1|11065.9|11048.6|53
1655888400000|2022-06-22 09:00:00|11096.5|11059|11091.8|11076.8|11119.8|11087.3|11065.4|11046.9|175
1655892000000|2022-06-22 10:00:00|11090.3|11075.3|11098|11060.5|11158.7|11121.2|11068.7|11045.2|40
1655895600000|2022-06-22 11:00:00|11097.5|11060|11103.6|11066.1|11115.6|11080.7|10976.6|10950.1|457
1655899200000|2022-06-22 12:00:00|11100.1|11062.6|11005.2|10990.2|11127|11110.8|10969.5|10954.5|127
1655902800000|2022-06-22 13:00:00|11005.7|10990.7|11003.3|10988.3|11056.5|11031.2|10935.9|10912.5|236
1655906400000|2022-06-22 14:00:00|11004.8|10989.8|10981.6|10966.6|11029|11010.3|10916.5|10901|422
1655910000000|2022-06-22 15:00:00|10982.6|10967.6|10846.2|10821.2|11003.3|10967.6|10836.7|10821.2|402
1655913600000|2022-06-22 16:00:00|10839.7|10824.7|10912.6|10875.1|10918.4|10891.9|10839.7|10821.2|550
1655917200000|2022-06-22 17:00:00|10915.6|10878.1|10867.3|10829.8|10930.3|10899.1|10838.6|10811.5|622
1655920800000|2022-06-22 18:00:00|10865.8|10828.3|10816.1|10778.6|10875.9|10851.1|10816.1|10778.6|419
1655946000000|2022-06-23 01:00:00|10809.8|10794.8|10681.6|10666.6|10844.5|10828.2|10667.7|10650.9|614
1655949600000|2022-06-23 02:00:00|10679.1|10664.1|10554|10529|10680.9|10664.1|10538.6|10520.8|551
1655953200000|2022-06-23 03:00:00|10553.5|10538.5|10475.9|10460.9|10555|10540|10459.5|10444.5|463
1655956800000|2022-06-23 04:00:00|10476.4|10461.4|10464.3|10449.3|10499.6|10468.9|10464.3|10448.6|30
1655960400000|2022-06-23 05:00:00|10463.3|10448.3|10557.7|10542.7|10584.2|10569.2|10459.8|10443.5|221
1655964000000|2022-06-23 06:00:00|10556.7|10541.7|10585|10570|10605.3|10586.1|10522.6|10500.8|451
1655967600000|2022-06-23 07:00:00|10584|10569|10473.4|10458.4|10590|10575|10469.9|10454.9|607
1655971200000|2022-06-23 08:00:00|10473.9|10458.9|10403.3|10388.3|10473.9|10458.9|10383.4|10368.4|481
1655974800000|2022-06-23 09:00:00|10399.8|10384.8|10472.6|10457.6|10493.6|10478.6|10373.3|10358.3|406
1655978400000|2022-06-23 10:00:00|10465.2|10450.2|10465.5|10450.5|10480|10460.7|10408.1|10393.1|302
1655982000000|2022-06-23 11:00:00|10465|10450|10382|10367|10465|10450|10363.5|10348.5|725
1655985600000|2022-06-23 12:00:00|10381.5|10366.5|10390.8|10375.8|10398.8|10383.8|10296.4|10281.4|1541
1655989200000|2022-06-23 13:00:00|10396.8|10381.8|10451.7|10436.7|10492.2|10477.2|10363.8|10348.8|3031
1655992800000|2022-06-23 14:00:00|10445.7|10430.7|10345.6|10330.6|10503.6|10488.6|10343.1|10328.1|2786
1655996400000|2022-06-23 15:00:00|10346.6|10331.6|10257.6|10242.6|10365|10350|10257.6|10242.6|2294
1656000000000|2022-06-23 16:00:00|10257.5|10242.5|10356.7|10341.7|10377.7|10362.7|10209.5|10194.5|2275
1656003600000|2022-06-23 17:00:00|10356.2|10341.2|10270.6|10255.6|10368.2|10353.2|10264.2|10249.2|1785
1656007200000|2022-06-23 18:00:00|10273.1|10258.1|10158.3|10143.3|10274.1|10259.1|10158.3|10142.6|1770
1656032400000|2022-06-24 01:00:00|10179.8|10142.3|9835.9|9820.9|10191.2|10176|9831.9|9816.9|1596
1656036000000|2022-06-24 02:00:00|9836.4|9821.4|9789.4|9764.4|9875.8|9858.5|9757|9740.8|636
1656039600000|2022-06-24 03:00:00|9792.9|9777.9|9771.1|9746.1|9833|9802.8|9738.7|9722.2|656
1656043200000|2022-06-24 04:00:00|9770.6|9745.6|9848.1|9810.6|9863.5|9848.5|9766.6|9745.6|109
1656046800000|2022-06-24 05:00:00|9838.9|9813.9|9816.9|9779.4|9861.3|9846.3|9795.8|9775.1|332
1656050400000|2022-06-24 06:00:00|9817|9779.5|9852.1|9837.1|9861.2|9846.2|9796.3|9779.5|263
1656054000000|2022-06-24 07:00:00|9850.2|9835.2|9930|9915|9957.2|9941|9845.2|9830.2|408
1656057600000|2022-06-24 08:00:00|9945.2|9907.7|10097.8|10082.8|10117.1|10098.2|9901|9886|874
1656061200000|2022-06-24 09:00:00|10097.3|10082.3|10208.1|10193.1|10281.8|10266.6|10095.8|10080.8|704
1656064800000|2022-06-24 10:00:00|10206|10191|10182|10167|10266.4|10251.4|10180|10160.2|294
1656068400000|2022-06-24 11:00:00|10181.5|10166.5|10221.3|10206.3|10248.7|10224.9|10140.9|10122.6|293
1656072000000|2022-06-24 12:00:00|10220.8|10205.8|10240.7|10225.7|10255.7|10240.7|10105.9|10090.9|885
1656075600000|2022-06-24 13:00:00|10246.7|10231.7|9875.1|9860.1|10246.7|10231.7|9870.6|9855.6|2375
1656079200000|2022-06-24 14:00:00|9874.1|9859.1|9871.8|9856.8|9989.4|9974.4|9860.4|9845.4|2366
1656082800000|2022-06-24 15:00:00|9871.3|9856.3|9870.6|9855.6|9900.6|9885.6|9810.4|9795.4|1818
1656086400000|2022-06-24 16:00:00|9870.1|9855.1|9902.6|9887.6|9915.6|9900.6|9863.1|9848.1|954
1656090000000|2022-06-24 17:00:00|9900.1|9885.1|9825.7|9810.7|9901.1|9886.1|9808.3|9793.3|1237
1656093600000|2022-06-24 18:00:00|9826.2|9811.2|9787.9|9772.9|9829.7|9814.7|9776.5|9757.7|1626
1656291600000|2022-06-27 01:00:00|9738.8|9723.8|9730.5|9693|9800.7|9783.4|9618.1|9600.8|632
1656295200000|2022-06-27 02:00:00|9731|9693.5|9698.3|9683.3|9741.2|9716.8|9697.6|9682.6|263
1656298800000|2022-06-27 03:00:00|9699.2|9684.2|9697.4|9682.4|9700.3|9684.9|9657.2|9642.2|137
1656302400000|2022-06-27 04:00:00|9696.9|9681.9|9689.8|9664.8|9699.6|9682.8|9685.3|9659.5|37
1656306000000|2022-06-27 05:00:00|9689.3|9664.3|9579.3|9564.3|9699.5|9670.8|9562.4|9547.4|377
1656309600000|2022-06-27 06:00:00|9579.4|9564.4|9630.2|9592.7|9631.2|9603|9529.5|9514.5|535
1656313200000|2022-06-27 07:00:00|9615.5|9600.5|9631.4|9616.4|9639.7|9624.7|9595|9580|149
1656316800000|2022-06-27 08:00:00|9631.9|9616.9|9672.7|9657.7|9678.8|9663.8|9597.1|9582.1|159
1656320400000|2022-06-27 09:00:00|9674.3|9659.3|9676.5|9661.5|9698.7|9683.7|9639.5|9624.5|310
1656324000000|2022-06-27 10:00:00|9675.5|9660.5|9677.1|9662.1|9709.6|9694.6|9665.5|9650.5|484
1656327600000|2022-06-27 11:00:00|9677.5|9662.5|9697.2|9682.2|9713.2|9698.2|9665.2|9650.2|195
1656331200000|2022-06-27 12:00:00|9697.7|9682.7|9624.8|9609.8|9704.6|9689.6|9551.1|9536.1|1305
1656334800000|2022-06-27 13:00:00|9625.8|9610.8|9401.4|9386.4|9698.1|9683.1|9399.5|9384.5|4095
1656342000000|2022-06-27 15:00:00|9422.6|9397.6|9405.6|9390.6|9439.7|9424.7|9404.6|9389.6|3507
1656378000000|2022-06-28 01:00:00|9194.3|9156.8|9428.2|9413.2|9482.1|9463.6|9117.8|9094.9|1601
1656381600000|2022-06-28 02:00:00|9427.7|9412.7|9479.7|9464.7|9486.5|9470.3|9383.8|9367.4|647
1656385200000|2022-06-28 03:00:00|9484.7|9469.7|9511.1|9496.1|9526.3|9507.6|9468.7|9451.9|760
1656388800000|2022-06-28 04:00:00|9511.6|9496.6|9553.6|9528.6|9559.7|9536|9509.1|9494.1|115
1656392400000|2022-06-28 05:00:00|9554.1|9529.1|9572.3|9557.3|9572.9|9557.9|9494.1|9476.7|425
1656396000000|2022-06-28 06:00:00|9578.2|9563.2|9752.8|9737.8|9765.8|9750.8|9562.3|9543.7|1268
1656399600000|2022-06-28 07:00:00|9756.8|9741.8|9882.2|9867.2|9895.9|9880.9|9698.9|9678|1649
1656403200000|2022-06-28 08:00:00|9882.7|9867.7|9854.5|9839.5|9895|9880|9798|9783|487
1656406800000|2022-06-28 09:00:00|9854|9839|9844.9|9829.9|9878.7|9863.7|9794|9779|385
1656410400000|2022-06-28 10:00:00|9853.3|9828.3|9687.2|9672.2|9854.9|9839.9|9679.8|9661.4|376
1656414000000|2022-06-28 11:00:00|9684.8|9669.8|9666.7|9651.7|9709.8|9691.6|9637|9622|717
1656417600000|2022-06-28 12:00:00|9666.2|9651.2|9674.2|9659.2|9688.5|9673.5|9551.9|9536.9|942
1656421200000|2022-06-28 13:00:00|9677.2|9662.2|9527.6|9512.6|9689.8|9674.8|9475.4|9460.4|3019
1656424800000|2022-06-28 14:00:00|9527.5|9512.5|9439.7|9424.7|9545.9|9530.9|9403.6|9388.6|2269
1656428400000|2022-06-28 15:00:00|9439.8|9424.8|9452.7|9437.7|9508.4|9493.4|9418.1|9403.1|1407
1656432000000|2022-06-28 16:00:00|9452.6|9437.6|9500.7|9485.7|9528.9|9513.9|9402.6|9387.6|1163
1656435600000|2022-06-28 17:00:00|9497.8|9482.8|9365.7|9350.7|9499.8|9484.8|9318.4|9303.4|1541
1656439200000|2022-06-28 18:00:00|9364.7|9349.7|9356.4|9341.4|9371.1|9356.1|9317|9302|1381
1656464400000|2022-06-29 01:00:00|9386.1|9348.6|9365.1|9340.1|9483.5|9450.7|9317.8|9302|368
1656468000000|2022-06-29 02:00:00|9367.5|9342.5|9371.8|9356.8|9385.1|9363.3|9357.9|9337.6|47
1656471600000|2022-06-29 03:00:00|9369.3|9354.3|9366.1|9341.1|9390.4|9370.1|9333.9|9313.6|69
1656475200000|2022-06-29 04:00:00|9366.6|9341.6|9380.5|9355.5|9403.4|9388.4|9363.1|9341.6|42
1656478800000|2022-06-29 05:00:00|9380|9355|9326.5|9311.5|9402.8|9387.8|9321.1|9305.5|144
1656482400000|2022-06-29 06:00:00|9326|9311|9463.2|9448.2|9481.9|9454.7|9324.5|9309.5|271
1656486000000|2022-06-29 07:00:00|9462.2|9447.2|9458.6|9443.6|9487.7|9472.7|9435.2|9413.5|180
1656489600000|2022-06-29 08:00:00|9477.8|9440.3|9567.1|9552.1|9574.1|9559.1|9468|9438.8|225
1656493200000|2022-06-29 09:00:00|9566.6|9551.6|9488.4|9473.4|9568|9553|9479.6|9464.6|254
1656496800000|2022-06-29 10:00:00|9487.9|9472.9|9498.8|9483.8|9551.4|9529.4|9453|9438|162
1656500400000|2022-06-29 11:00:00|9497.8|9482.8|9457.8|9442.8|9527.6|9512.6|9455.3|9440.3|177
1656504000000|2022-06-29 12:00:00|9457.7|9442.7|9527.3|9512.3|9540.6|9524.2|9425.5|9410.5|705
1656507600000|2022-06-29 13:00:00|9529.8|9514.8|9708.7|9693.7|9716.1|9701.1|9519.3|9504.3|2411
1656511200000|2022-06-29 14:00:00|9709.6|9694.6|9733.8|9718.8|9735.8|9720.8|9704|9689|3708
1656550800000|2022-06-30 01:00:00|9821.3|9783.8|9665.4|9650.4|9834.8|9800.5|9665.4|9650.4|670
1656554400000|2022-06-30 02:00:00|9664.9|9649.9|9643.7|9628.7|9670.3|9655.3|9641.2|9626.2|125
1656558000000|2022-06-30 03:00:00|9648.2|9633.2|9603.4|9588.4|9655.7|9636.2|9562.7|9547.7|340
1656561600000|2022-06-30 04:00:00|9604.4|9589.4|9601.9|9586.9|9635.7|9619.1|9600.4|9583.9|33
1656565200000|2022-06-30 05:00:00|9601.4|9586.4|9612.9|9587.9|9613.9|9598.9|9553|9526.2|252
1656568800000|2022-06-30 06:00:00|9608.9|9593.9|9597.4|9572.4|9633|9617|9560.4|9545.4|280
1656572400000|2022-06-30 07:00:00|9597.3|9572.3|9654.2|9629.2|9661.4|9631.7|9587.4|9570.9|100
1656576000000|2022-06-30 08:00:00|9656.7|9631.7|9689.2|9674.2|9746.8|9731.8|9655.1|9630.2|278
1656579600000|2022-06-30 09:00:00|9689.6|9674.6|9731.1|9716.1|9773.9|9743.2|9634.6|9619.6|147
1656583200000|2022-06-30 10:00:00|9730.1|9715.1|9733.9|9718.9|9780|9761.8|9700.6|9685.6|124
1656586800000|2022-06-30 11:00:00|9734.4|9719.4|9610.4|9595.4|9746.2|9731.2|9610.4|9595.4|393
1656590400000|2022-06-30 12:00:00|9609.9|9594.9|9680.7|9665.7|9747.4|9732.4|9596.5|9581.5|877
1656594000000|2022-06-30 13:00:00|9680.6|9665.6|9669.7|9654.7|9710.6|9695.6|9615.6|9600.6|1002
1656597600000|2022-06-30 14:00:00|9670.7|9655.7|9740.8|9725.8|9765.8|9750.8|9626.8|9611.8|1079
1656601200000|2022-06-30 15:00:00|9740.7|9725.7|9840.6|9825.6|9840.6|9825.6|9697.8|9682.8|1445
1656604800000|2022-06-30 16:00:00|9840.2|9825.2|9795.3|9780.3|9934.5|9911.6|9694|9669.7|2494
1656608400000|2022-06-30 17:00:00|9794.8|9779.8|9865.1|9827.6|9883.7|9868.7|9698.4|9683.4|989
1656612000000|2022-06-30 18:00:00|9858.4|9833.4|9876.4|9861.4|9905.4|9890.4|9852.4|9827.6|1977
1656637200000|2022-07-01 01:00:00|9880|9865|9676.3|9661.3|9881.7|9865|9668.9|9635.1|324
1656640800000|2022-07-01 02:00:00|9677.8|9662.8|9662.9|9647.9|9784.8|9754|9662.7|9641.2|328
1656644400000|2022-07-01 03:00:00|9659.3|9644.3|9625.1|9587.6|9709|9688.5|9588.7|9570.9|258
1656648000000|2022-07-01 04:00:00|9626.1|9588.6|9637.8|9600.3|9663.1|9632.4|9613.1|9588.6|23
1656651600000|2022-07-01 05:00:00|9637.3|9599.8|9654.3|9616.8|9680.1|9651.8|9588.5|9573.5|392
1656655200000|2022-07-01 06:00:00|9653.8|9616.3|9582.3|9567.3|9681.2|9666.1|9578.8|9563.8|326
1656658800000|2022-07-01 07:00:00|9581.8|9566.8|9587.4|9572.4|9611.5|9596.5|9576.7|9561.7|108
1656662400000|2022-07-01 08:00:00|9586|9571|9628.8|9613.8|9653.8|9638.8|9557.5|9542.5|119
1656666000000|2022-07-01 09:00:00|9628.3|9613.3|9754.9|9739.9|9762.2|9747.2|9619.1|9604.1|198
1656669600000|2022-07-01 10:00:00|9755.1|9730.1|9710.8|9695.8|9755.8|9734.2|9700.8|9685.4|97
1656673200000|2022-07-01 11:00:00|9711|9696|9690.2|9675.2|9728.5|9709.8|9679.5|9647.5|252
1656676800000|2022-07-01 12:00:00|9694.5|9669.5|9603.1|9588.1|9694.5|9669.5|9596.8|9581|537
1656680400000|2022-07-01 13:00:00|9606.4|9591.4|9519|9504|9616.7|9601.7|9495|9480|1378
1656684000000|2022-07-01 14:00:00|9519.4|9504.4|9496|9481|9529.7|9514.7|9476.6|9461.6|2038
1656687600000|2022-07-01 15:00:00|9495|9480|9548.8|9533.8|9549.3|9534.3|9494|9479|1128
1656691200000|2022-07-01 16:00:00|9549.3|9534.3|9689.9|9674.9|9726|9711|9522.4|9507.4|866
1656694800000|2022-07-01 17:00:00|9690.3|9675.3|9739.6|9724.6|9765.4|9750.4|9590.9|9575.9|809
1656698400000|2022-07-01 18:00:00|9739.8|9724.8|9728.4|9703.4|9818.3|9803.3|9715.7|9700.7|1075
1656982800000|2022-07-05 01:00:00|9709.4|9694.4|9610.2|9572.7|9742.6|9705.1|9576.3|9553.1|252
1656986400000|2022-07-05 02:00:00|9609.8|9572.3|9661.2|9623.7|9704|9679.3|9605.3|9572.2|48
1656990000000|2022-07-05 03:00:00|9659.1|9634.1|9669.7|9632.2|9702|9687|9656.6|9625.7|78
1656993600000|2022-07-05 04:00:00|9665.9|9640.9|9674.3|9649.3|9701|9686|9665.9|9635.6|20
1656997200000|2022-07-05 05:00:00|9674.8|9649.8|9637.4|9612.4|9676.1|9661.1|9621.3|9603.3|23
1657000800000|2022-07-05 06:00:00|9639.2|9614.2|9632.1|9617.1|9672.9|9649.6|9617.3|9600.3|65
1657004400000|2022-07-05 07:00:00|9631.7|9616.7|9596.3|9581.3|9632.1|9617.1|9585.9|9570.9|93
1657008000000|2022-07-05 08:00:00|9596.4|9581.4|9586.3|9571.3|9620.8|9603.4|9583.4|9568.4|160
1657011600000|2022-07-05 09:00:00|9584.9|9569.9|9520.9|9505.9|9616.1|9601.1|9495.2|9480.2|306
1657015200000|2022-07-05 10:00:00|9518.6|9503.6|9534.4|9519.4|9579.3|9564.3|9503.7|9483.2|129
1657018800000|2022-07-05 11:00:00|9533.5|9518.5|9420.2|9395.2|9560.7|9541.6|9398.4|9383.4|769
1657022400000|2022-07-05 12:00:00|9420.4|9395.4|9439.4|9424.4|9466.1|9451.1|9396.7|9381.7|692
1657026000000|2022-07-05 13:00:00|9439.5|9424.5|9381.9|9366.9|9483.5|9468.5|9373.8|9358.8|2207
1657029600000|2022-07-05 14:00:00|9380.5|9365.5|9354.2|9339.2|9405.7|9390.7|9341.3|9326.3|1926
1657033200000|2022-07-05 15:00:00|9358|9343|9340.4|9325.4|9390.4|9375.4|9323.8|9308.8|2936
1657036800000|2022-07-05 16:00:00|9340.8|9325.8|9322.6|9307.6|9351.1|9336.1|9322.4|9307.4|1009
1657040400000|2022-07-05 17:00:00|9327.1|9312.1|9324|9309|9327.2|9312.2|9324|9309|243
1657069200000|2022-07-06 01:00:00|9316.5|9301.5|9312.3|9297.3|9401.9|9373.6|9298.5|9283.5|826
1657072800000|2022-07-06 02:00:00|9312.8|9297.8|9285.9|9260.9|9320.3|9305.3|9248.2|9233.2|384
1657076400000|2022-07-06 03:00:00|9290.4|9265.4|9201.4|9186.4|9292.9|9271.4|9200.7|9185.1|294
1657080000000|2022-07-06 04:00:00|9204|9179|9162.9|9147.9|9214.1|9182.5|9155.6|9140.6|274
1657083600000|2022-07-06 05:00:00|9164.3|9149.3|9188.7|9173.7|9210.1|9194.2|9141.7|9126.7|332
1657087200000|2022-07-06 06:00:00|9189.5|9174.5|9340.3|9315.3|9347.7|9331.6|9166.3|9138.8|561
1657090800000|2022-07-06 07:00:00|9339.9|9314.9|9320.6|9305.6|9351.9|9336.9|9310.9|9292.7|151
1657094400000|2022-07-06 08:00:00|9321.6|9306.6|9307.1|9292.1|9368.6|9353.6|9276.4|9258.3|187
1657098000000|2022-07-06 09:00:00|9310.7|9295.7|9285.2|9270.2|9316.5|9301.5|9224.7|9209.7|152
1657101600000|2022-07-06 10:00:00|9286.1|9271.1|9249.2|9211.7|9289.5|9271.2|9148.9|9133.9|370
1657105200000|2022-07-06 11:00:00|9241.6|9216.6|9248.9|9233.9|9312.6|9297.6|9212.8|9190|574
1657108800000|2022-07-06 12:00:00|9250.7|9235.7|9245.6|9230.6|9295.4|9280.4|9197.8|9182.8|656
1657112400000|2022-07-06 13:00:00|9253.3|9238.3|8990.6|8975.6|9264|9249|8981|8966|3100
1657116000000|2022-07-06 14:00:00|8992.4|8977.4|9002.6|8977.6|9036.5|9021.5|8833.2|8818.2|4557
1657119600000|2022-07-06 15:00:00|9003.1|8978.1|8879.5|8864.5|9057.2|9042.2|8872.5|8857.5|1217
1657123200000|2022-07-06 16:00:00|8883.1|8868.1|8912.3|8897.3|8947|8932|8871.2|8856.2|1028
1657126800000|2022-07-06 17:00:00|8912.1|8897.1|8899.5|8884.5|8985.6|8970.6|8882.1|8867.1|1094
1657130400000|2022-07-06 18:00:00|8899|8884|8826.3|8811.3|8899.5|8884.5|8823.1|8808.1|2697
1657155600000|2022-07-07 01:00:00|8837.1|8822.1|8984.8|8959.8|9029.3|9010.7|8789.3|8772|539
1657159200000|2022-07-07 02:00:00|8985.7|8960.7|9014.8|8999.8|9027.9|9012.9|8966.7|8950.2|158
1657162800000|2022-07-07 03:00:00|9015.3|8990.3|9035.7|9020.7|9045|9030|8999.8|8977.1|110
1657166400000|2022-07-07 04:00:00|9036.2|9021.2|9022|8997|9048.1|9033.1|9009.1|8989.9|41
1657170000000|2022-07-07 05:00:00|9012.5|8997.5|9058|9043|9059.1|9043|9010.5|8988.5|96
1657173600000|2022-07-07 06:00:00|9056.5|9041.5|9014.1|8976.6|9070|9055|8978.8|8961.1|220
1657177200000|2022-07-07 07:00:00|8998.8|8973.8|9004.9|8989.9|9024|9008.2|8971.5|8956.5|97
1657180800000|2022-07-07 08:00:00|9004.6|8989.6|8941|8926|9024.7|9009.7|8939.1|8924.1|119
1657184400000|2022-07-07 09:00:00|8940.1|8925.1|9050.1|9035.1|9066.6|9045.7|8940|8925|289
1657188000000|2022-07-07 10:00:00|9049.6|9034.6|9028.2|9013.2|9066.2|9051.2|8999.4|8984.4|167
1657191600000|2022-07-07 11:00:00|9028.7|9013.7|9050|9035|9067.9|9052.9|9007.7|8992.7|284
1657195200000|2022-07-07 12:00:00|9049.5|9034.5|9032.7|9017.7|9186.2|9163.4|9015.3|9000.3|1487
1657198800000|2022-07-07 13:00:00|9032.2|9017.2|9101|9086|9122.6|9107.6|8977.1|8962.1|2186
1657202400000|2022-07-07 14:00:00|9101.8|9086.8|9104.3|9089.3|9195.3|9180.3|9071.9|9056.9|1788
1657206000000|2022-07-07 15:00:00|9103.3|9088.3|9103|9088|9152.6|9137.6|9039.2|9024.2|1543
1657209600000|2022-07-07 16:00:00|9103.5|9088.5|9154.9|9139.9|9163.3|9148.3|9093.7|9078.7|633
1657213200000|2022-07-07 17:00:00|9155.5|9140.5|9147.7|9132.7|9192.2|9177.2|9120.3|9105.3|548
1657216800000|2022-07-07 18:00:00|9147.2|9132.2|9168.9|9143.9|9204.1|9189.1|9143.2|9128.2|1247
1657242000000|2022-07-08 01:00:00|9224|9186.5|9126.5|9111.5|9243.1|9228.1|9093|9078|432
1657245600000|2022-07-08 02:00:00|9134.2|9119.2|9086.1|9061.1|9193.1|9168.1|9075.5|9057.3|292
1657249200000|2022-07-08 03:00:00|9069.8|9054.8|9041.7|9004.2|9081.1|9054.8|8923.2|8908.2|412
1657252800000|2022-07-08 04:00:00|9041.8|9004.3|9058.1|9043.1|9087.8|9064.4|8999|8978|97
1657256400000|2022-07-08 05:00:00|9058|9043|9020.7|9005.7|9112.1|9083.5|9015.2|8987.9|88
1657260000000|2022-07-08 06:00:00|9032.2|9007.2|9041.2|9003.7|9059.5|9044.5|8985|8968.4|208
1657263600000|2022-07-08 07:00:00|9041.3|9003.8|9057.9|9042.9|9101.2|9063.7|9031.4|9001.4|94
1657267200000|2022-07-08 08:00:00|9067.6|9052.6|9063.6|9048.6|9083.6|9064.4|9019.3|9003.3|110
1657270800000|2022-07-08 09:00:00|9062.7|9047.7|9048.9|9033.9|9062.7|9047.7|9022.4|9007.4|66
1657274400000|2022-07-08 10:00:00|9031.4|9016.4|9286.9|9271.9|9299.2|9279.1|9008.7|8993.7|823
1657278000000|2022-07-08 11:00:00|9286.6|9271.6|9527.2|9512.2|9550.4|9535.4|9283.6|9268.6|3792
1657281600000|2022-07-08 12:00:00|9479.1|9464.1|9289.1|9274.1|9488.4|9473.4|9257|9242|3853
1657285200000|2022-07-08 13:00:00|9289|9274|9247|9232|9345.5|9330.5|9201|9186|1526
1657288800000|2022-07-08 14:00:00|9257.2|9242.2|9434.6|9419.6|9482|9467|9236.6|9221.6|1933
1657292400000|2022-07-08 15:00:00|9435|9420|9488.8|9473.8|9497.8|9482.8|9428.1|9413.1|985
1657296000000|2022-07-08 16:00:00|9489.6|9474.6|9512|9497|9538|9523|9479.6|9464.6|934
1657299600000|2022-07-08 17:00:00|9512.9|9497.9|9519.1|9504.1|9532.4|9517.4|9481.6|9466.6|601
1657303200000|2022-07-08 18:00:00|9523.6|9508.6|9537.3|9522.3|9545|9530|9480.2|9465.2|1301
1657501200000|2022-07-11 01:00:00|9547.9|9532.9|9552.3|9537.3|9631.6|9608.9|9547.9|9527.2|738
1657504800000|2022-07-11 02:00:00|9551.9|9536.9|9408|9393|9551.9|9536.9|9349.7|9330.5|356
1657508400000|2022-07-11 03:00:00|9418|9388.1|9390.4|9375.4|9425.7|9392.6|9325.4|9302|126
1657512000000|2022-07-11 04:00:00|9389.4|9374.4|9427.1|9402.1|9427.1|9406.2|9369.9|9353.9|27
1657515600000|2022-07-11 05:00:00|9427.5|9402.5|9365.2|9350.2|9433.8|9418.8|9364.2|9349.2|71
1657519200000|2022-07-11 06:00:00|9365.6|9350.6|9385.5|9370.5|9407.3|9392.3|9331.6|9314.8|161
1657522800000|2022-07-11 07:00:00|9394|9369|9357.5|9342.5|9417.2|9398.5|9352.6|9336.2|60
1657526400000|2022-07-11 08:00:00|9356.5|9341.5|9362.5|9337.5|9385|9370|9344.5|9329.5|82
1657530000000|2022-07-11 09:00:00|9354.5|9339.5|9326.2|9311.2|9395.5|9380.5|9326.2|9311.2|145
1657533600000|2022-07-11 10:00:00|9325.7|9310.7|9322.1|9307.1|9333|9318|9290.9|9275.9|232
1657537200000|2022-07-11 11:00:00|9323.6|9308.6|9317.2|9302.2|9372.5|9357.5|9297.7|9282.7|152
1657540800000|2022-07-11 12:00:00|9323.4|9308.4|9344.5|9319.5|9359|9344|9234.7|9219.7|456
1657544400000|2022-07-11 13:00:00|9344.3|9319.3|9297.6|9282.6|9398.6|9383.6|9267.9|9252.9|794
1657548000000|2022-07-11 14:00:00|9298|9283|9290.7|9275.7|9357.1|9342.1|9248.4|9233.4|856
1657551600000|2022-07-11 15:00:00|9290.5|9275.5|9311.5|9296.5|9368|9353|9289.9|9274.9|435
1657555200000|2022-07-11 16:00:00|9312|9297|9403.1|9388.1|9404.6|9389.6|9297.6|9282.1|729
1657558800000|2022-07-11 17:00:00|9402.4|9387.4|9440.7|9425.7|9454.6|9439.6|9358.7|9343.7|453
1657562400000|2022-07-11 18:00:00|9416.3|9391.3|9443.6|9428.6|9459.6|9444.6|9380|9365|874
1657587600000|2022-07-12 01:00:00|9441|9426|9392.2|9377.2|9441.8|9426|9283.4|9268.4|548
1657591200000|2022-07-12 02:00:00|9392.6|9377.6|9364.9|9349.9|9398.7|9383.7|9364.9|9347.6|45
1657594800000|2022-07-12 03:00:00|9364.6|9349.6|9321.2|9296.2|9381.1|9349.6|9320.2|9291.1|21
1657598400000|2022-07-12 04:00:00|9321.1|9296.1|9311.9|9274.4|9339.4|9317.6|9307.4|9274.4|18
1657602000000|2022-07-12 05:00:00|9312.8|9275.3|9293.3|9268.3|9312.8|9286.5|9279.8|9264.8|135
1657605600000|2022-07-12 06:00:00|9292|9267|9275.7|9250.7|9297.5|9275.3|9256.7|9241.7|194
1657609200000|2022-07-12 07:00:00|9275.5|9250.5|9251.5|9226.5|9284.1|9259.5|9228.8|9213.8|323
1657612800000|2022-07-12 08:00:00|9247.4|9232.4|9252.7|9237.7|9268.8|9253.8|9229.7|9214.7|310
1657616400000|2022-07-12 09:00:00|9253.2|9238.2|9206.6|9191.6|9260.2|9245.2|9171.3|9156.3|227
1657620000000|2022-07-12 10:00:00|9206|9191|9206.8|9191.8|9233|9218|9206|9185.8|36
1657623600000|2022-07-12 11:00:00|9206.7|9191.7|9200.2|9185.2|9206.7|9191.7|9105.9|9090.9|349
1657627200000|2022-07-12 12:00:00|9200.3|9185.3|9228.8|9213.8|9245.2|9230.2|9161.5|9146.5|327
1657630800000|2022-07-12 13:00:00|9225.2|9210.2|9039.7|9024.7|9225.5|9210.5|9039.3|9024.3|2645
1657634400000|2022-07-12 14:00:00|9041.5|9026.5|9040.5|9025.5|9053.2|9038.2|9039|9024|235
1657638000000|2022-07-12 15:00:00|9047.8|9032.8|9055.9|9040.9|9066.9|9051.9|9040.4|9025.4|2734
1657641600000|2022-07-12 16:00:00|9066.6|9041.6|9041.8|9026.8|9118.2|9103.2|9040.3|9025.3|2185
1657674000000|2022-07-13 01:00:00|9013.1|8975.6|8736.4|8721.4|9026.4|9001.7|8638.2|8622.7|2547
1657677600000|2022-07-13 02:00:00|8751.4|8726.4|8777.3|8762.3|8793.8|8770.8|8714.8|8696.1|162
1657681200000|2022-07-13 03:00:00|8777|8762|8778|8763|8808.5|8773.9|8740.8|8725.8|78
1657684800000|2022-07-13 04:00:00|8780.2|8765.2|8814.9|8777.4|8815.4|8784.2|8756.4|8741.4|76
1657688400000|2022-07-13 05:00:00|8816.6|8779.1|8765.9|8750.9|8838.5|8822|8762.9|8747.9|205
1657692000000|2022-07-13 06:00:00|8766.6|8751.6|8818.5|8803.5|8851|8836|8744.1|8726.1|241
1657695600000|2022-07-13 07:00:00|8819|8804|8843|8828|8857.7|8838.9|8814.5|8780.3|62
1657699200000|2022-07-13 08:00:00|8842.9|8827.9|8874|8859|8933.8|8913.4|8842.9|8826.4|104
1657702800000|2022-07-13 09:00:00|8875.4|8860.4|8750.9|8725.9|8923.5|8908.5|8728.3|8710.1|285
1657706400000|2022-07-13 10:00:00|8746.9|8731.9|8798.4|8783.4|8809.1|8785.6|8746.9|8731.9|105
1657710000000|2022-07-13 11:00:00|8798.8|8783.8|8885.3|8870.3|8885.3|8870.3|8796|8781|290
1657713600000|2022-07-13 12:00:00|8887.1|8872.1|8649.3|8634.3|8900|8885|8581.8|8566.8|2011
1657717200000|2022-07-13 13:00:00|8644.1|8629.1|8709.6|8694.6|8843.4|8826.4|8613.7|8598.7|2191
1657720800000|2022-07-13 14:00:00|8714.5|8699.5|8769|8754|8781.1|8766.1|8610.3|8595.3|1666
1657724400000|2022-07-13 15:00:00|8775.4|8760.4|8840.1|8825.1|8925.4|8910.4|8766.2|8751.2|1529
1657728000000|2022-07-13 16:00:00|8841.5|8826.5|8811.5|8796.5|8852|8837|8809.4|8793.3|479
1657731600000|2022-07-13 17:00:00|8812|8797|8765.6|8750.6|8818.4|8803.4|8744.5|8727.6|620
1657735200000|2022-07-13 18:00:00|8766.1|8751.1|8720.6|8705.6|8766.1|8751.1|8667.8|8652.8|1665
1657760400000|2022-07-14 01:00:00|8767|8729.5|8684.6|8659.6|8769.5|8742.7|8650.2|8628.1|240
1657764000000|2022-07-14 02:00:00|8685.7|8660.7|8696.5|8659|8748.2|8717.7|8613.6|8598.6|192
1657767600000|2022-07-14 03:00:00|8696.6|8659.1|8693.2|8655.7|8706.6|8669.1|8638.5|8609.2|49
1657771200000|2022-07-14 04:00:00|8692.8|8655.3|8690.1|8652.6|8725.2|8687.9|8685.4|8649.1|4
1657774800000|2022-07-14 05:00:00|8690.7|8653.2|8629.9|8604.9|8709.9|8692.8|8609.1|8590.2|90
1657778400000|2022-07-14 06:00:00|8641.8|8604.3|8634.4|8619.4|8700.4|8672.6|8619.4|8588.7|183
1657782000000|2022-07-14 07:00:00|8633.9|8618.9|8646.8|8631.8|8668.2|8645.2|8610.6|8591.1|190
1657785600000|2022-07-14 08:00:00|8647.3|8632.3|8631.8|8616.8|8656.7|8641.7|8593.9|8578.9|491
1657789200000|2022-07-14 09:00:00|8631.3|8616.3|8616.8|8601.8|8631.3|8616.3|8587.4|8572.4|426
1657792800000|2022-07-14 10:00:00|8616.4|8601.4|8622.4|8607.4|8663|8648|8614.9|8599.9|141
1657796400000|2022-07-14 11:00:00|8621.5|8606.5|8614.3|8599.3|8659.9|8644.9|8559.7|8544.7|327
1657800000000|2022-07-14 12:00:00|8614.2|8599.2|8549.4|8534.4|8622.2|8607.2|8495.4|8480.4|1379
1657803600000|2022-07-14 13:00:00|8543.4|8528.4|8349.9|8334.9|8543.4|8528.4|8326|8311|3770
1657807200000|2022-07-14 14:00:00|8349.5|8334.5|8325.9|8310.9|8383.8|8368.8|8325.9|8310.9|2115
1657810800000|2022-07-14 15:00:00|8337.1|8322.1|8379.5|8364.5|8445.4|8430.4|8329.2|8314.2|2058
1657814400000|2022-07-14 16:00:00|8379.3|8364.3|8342.1|8327.1|8415|8400|8329.8|8314.8|1633
1657818000000|2022-07-14 17:00:00|8342.6|8327.6|8334|8319|8368.5|8353.5|8326.5|8311.5|1571
1657821600000|2022-07-14 18:00:00|8333.6|8318.6|8327.2|8312.2|8334.5|8319.5|8327.2|8312.2|250
1657846800000|2022-07-15 01:00:00|8305.3|8290.3|8276|8261|8377.7|8362.7|8214.5|8194.1|829
1657850400000|2022-07-15 02:00:00|8283.7|8268.7|8389.9|8374.9|8489.6|8456.9|8264.3|8231.2|482
1657854000000|2022-07-15 03:00:00|8389.4|8374.4|8397.8|8382.8|8469.4|8433.8|8363.4|8348.4|229
1657857600000|2022-07-15 04:00:00|8398.8|8383.8|8504.1|8489.1|8507|8492|8398.3|8383.3|179
1657861200000|2022-07-15 05:00:00|8503.2|8488.2|8477.1|8452.1|8539.4|8504.6|8423.8|8399.5|223
1657864800000|2022-07-15 06:00:00|8475.8|8450.8|8569.1|8544.1|8589.7|8570.7|8463.6|8430.9|198
1657868400000|2022-07-15 07:00:00|8569.3|8544.3|8547.7|8532.7|8585.8|8565.7|8524.7|8509.7|320
1657872000000|2022-07-15 08:00:00|8548.4|8533.4|8487|8472|8555.2|8540.2|8465.4|8450.4|190
1657875600000|2022-07-15 09:00:00|8487.3|8472.3|8518.1|8503.1|8550.5|8528.7|8477|8462|82
1657879200000|2022-07-15 10:00:00|8520.3|8505.3|8511.2|8496.2|8544.8|8527.7|8511.2|8496.2|74
1657882800000|2022-07-15 11:00:00|8518.6|8503.6|8545.2|8530.2|8583.5|8564.3|8508.6|8493.6|591
1657886400000|2022-07-15 12:00:00|8545.1|8530.1|8546.3|8531.3|8548.8|8533.8|8398.7|8383.7|1433
1657890000000|2022-07-15 13:00:00|8546.4|8531.4|8599.5|8584.5|8698.3|8683.3|8513.8|8498.8|1921
1657893600000|2022-07-15 14:00:00|8599.9|8584.9|8817.1|8802.1|8819.5|8804.5|8588.1|8573.1|2932
1658106000000|2022-07-18 01:00:00|8853.4|8838.4|8903.4|8878.4|8972.3|8943.9|8826.6|8811.6|918
1658109600000|2022-07-18 02:00:00|8903|8878|9036.8|9021.8|9037.9|9021.8|8895.2|8877.1|429
1658113200000|2022-07-18 03:00:00|9036.6|9021.6|9103.2|9088.2|9104.6|9089.6|9031.6|9016.4|282
1658116800000|2022-07-18 04:00:00|9103.1|9088.1|9067.4|9052.4|9121.5|9102.6|9067|9052|55
1658120400000|2022-07-18 05:00:00|9060.7|9045.7|9086.5|9071.5|9102.9|9087.9|9047.4|9032.4|52
1658124000000|2022-07-18 06:00:00|9086.9|9071.9|9079.1|9064.1|9130.2|9115.2|9064.1|9049.1|210
1658127600000|2022-07-18 07:00:00|9074.7|9059.7|9148.2|9133.2|9176.2|9161.2|9052.2|9023|556
1658131200000|2022-07-18 08:00:00|9152.3|9137.3|9102.1|9087.1|9159.7|9144.7|9086.2|9068.1|560
1658134800000|2022-07-18 09:00:00|9101.7|9086.7|9090.9|9075.9|9110.7|9086.7|9061.3|9046.3|229
1658138400000|2022-07-18 10:00:00|9090.8|9075.8|9119.5|9082|9164|9126.5|9066.3|9051.3|243
1658142000000|2022-07-18 11:00:00|9121.2|9083.7|9122.8|9107.8|9133.3|9118.3|9061.8|9046.8|421
1658145600000|2022-07-18 12:00:00|9122.7|9107.7|9285.6|9270.6|9286.7|9271.7|9122.3|9107.3|1225
1658149200000|2022-07-18 13:00:00|9286.1|9271.1|9131.9|9116.9|9289.6|9274.6|9108|9088.7|1870
1658152800000|2022-07-18 14:00:00|9132|9117|9118.9|9103.9|9147|9132|9063.8|9048.8|1751
1658156400000|2022-07-18 15:00:00|9119.5|9104.5|9222.3|9207.3|9237.5|9222.5|9119.5|9104.5|1023
1658160000000|2022-07-18 16:00:00|9221.9|9206.9|9207.7|9192.7|9280.5|9265.5|9189.5|9174.5|919
1658163600000|2022-07-18 17:00:00|9207.2|9192.2|9257.1|9242.1|9269.5|9254.5|9200.4|9185.4|561
1658167200000|2022-07-18 18:00:00|9257.3|9242.3|9233.7|9218.7|9264.7|9249.7|9228.6|9213.6|1119
1658192400000|2022-07-19 01:00:00|9196.8|9159.3|9005.8|8968.3|9220.3|9189.9|8967.5|8952.5|457
1658196000000|2022-07-19 02:00:00|9008.8|8971.3|8912.1|8897.1|9051.1|9021.3|8907.1|8887.9|267
1658199600000|2022-07-19 03:00:00|8912.2|8897.2|8922.6|8885.1|8952.2|8924.4|8874|8845.1|151
1658203200000|2022-07-19 04:00:00|8918.9|8893.9|8941.5|8904|8943.7|8911.9|8891.6|8876.6|30
1658206800000|2022-07-19 05:00:00|8941|8903.5|8874.4|8849.4|8941|8906.2|8847.8|8832.8|165
1658210400000|2022-07-19 06:00:00|8874.8|8849.8|8909.9|8884.9|8917.5|8897|8858.8|8835.4|139
1658214000000|2022-07-19 07:00:00|8908.9|8883.9|8916.2|8901.2|8926.3|8911.3|8890.3|8872.5|274
1658217600000|2022-07-19 08:00:00|8915.9|8900.9|8892.5|8877.5|8930.2|8915.2|8874.8|8859.8|164
1658221200000|2022-07-19 09:00:00|8893.3|8878.3|8915.8|8900.8|8942.8|8927.8|8893.3|8878.3|94
1658224800000|2022-07-19 10:00:00|8916.3|8901.3|8912.3|8874.8|8942.6|8927.6|8893.6|8874.4|72
1658228400000|2022-07-19 11:00:00|8912.4|8874.9|8909.9|8894.9|8935.5|8919.1|8858|8843|189
1658232000000|2022-07-19 12:00:00|8910.4|8895.4|9034.4|9019.4|9036.8|9021.8|8909.6|8894.6|599
1658235600000|2022-07-19 13:00:00|9037.1|9022.1|9068.4|9053.4|9089.5|9074.5|8996.8|8981.8|1445
1658239200000|2022-07-19 14:00:00|9068.5|9053.5|9175.6|9160.6|9201.1|9186.1|9064|9049|1310
1658242800000|2022-07-19 15:00:00|9175.7|9160.7|9194.4|9179.4|9275.9|9260.9|9175.7|9160.7|961
1658246400000|2022-07-19 16:00:00|9194.8|9179.8|9208.5|9193.5|9217.7|9202.7|9148.3|9133.3|499
1658250000000|2022-07-19 17:00:00|9208.3|9193.3|9227.4|9212.4|9242.9|9227.9|9187|9170.5|623
1658253600000|2022-07-19 18:00:00|9227.5|9212.5|9180.1|9165.1|9237.8|9222.8|9172.5|9157.5|798
1658278800000|2022-07-20 01:00:00|9210.1|9172.6|9159.6|9134.6|9232.8|9208.7|9063.5|9036.6|597
1658282400000|2022-07-20 02:00:00|9159.7|9134.7|9275.9|9238.4|9283|9268|9134.1|9105.4|207
1658286000000|2022-07-20 03:00:00|9261.9|9224.4|9228|9213|9268.2|9240.8|9206.9|9179.8|113
1658289600000|2022-07-20 04:00:00|9225.1|9210.1|9247.1|9232.1|9257.6|9234.1|9220.6|9205.6|20
1658293200000|2022-07-20 05:00:00|9245.9|9230.9|9213.3|9198.3|9248.2|9230.9|9175.7|9160.7|119
1658296800000|2022-07-20 06:00:00|9212.8|9197.8|9185.3|9170.3|9229.7|9206.9|9158.6|9143.6|143
1658300400000|2022-07-20 07:00:00|9185.2|9170.2|9184.8|9169.8|9229.3|9209.2|9173.2|9153.6|43
1658304000000|2022-07-20 08:00:00|9186.3|9171.3|9192.2|9177.2|9215.6|9195.8|9186.3|9171.3|48
1658307600000|2022-07-20 09:00:00|9192.6|9177.6|9272.4|9257.4|9279.3|9264.3|9188.9|9173.9|130
1658311200000|2022-07-20 10:00:00|9271.9|9256.9|9245.4|9230.4|9275.9|9260.9|9244.8|9214.6|48
1658314800000|2022-07-20 11:00:00|9245.8|9230.8|9221.8|9206.8|9247.4|9232.4|9192.6|9177.6|275
1658318400000|2022-07-20 12:00:00|9220.6|9205.6|9265.7|9250.7|9278.2|9263.2|9195.8|9180.8|397
1658322000000|2022-07-20 13:00:00|9265.9|9250.9|9248|9233|9420.9|9405.9|9233.3|9218.3|1147
1658325600000|2022-07-20 14:00:00|9247.3|9232.3|9284.5|9269.5|9301|9286|9210.8|9195.8|837
1658329200000|2022-07-20 15:00:00|9285.1|9270.1|9290.4|9275.4|9339.8|9324.8|9257.8|9242.8|630
1658332800000|2022-07-20 16:00:00|9290.9|9275.9|9266.2|9251.2|9290.9|9275.9|9240.7|9225.7|594
1658336400000|2022-07-20 17:00:00|9265.8|9250.8|9247|9232|9287.7|9272.7|9246|9231|376
1658340000000|2022-07-20 18:00:00|9247.1|9232.1|9222.4|9184.9|9251.3|9236.3|9200.2|9182.9|561
1658365200000|2022-07-21 01:00:00|9212.8|9197.8|9251.7|9236.7|9313.2|9293|9212.3|9197.3|226
1658368800000|2022-07-21 02:00:00|9251.8|9236.8|9256.7|9231.7|9273.9|9255.1|9188.5|9172.3|115
1658372400000|2022-07-21 03:00:00|9253.3|9238.3|9231.5|9206.5|9260.9|9245.9|9211.5|9195|21
1658376000000|2022-07-21 04:00:00|9241.3|9203.8|9235.7|9220.7|9241.3|9220.7|9219.2|9203.7|15
1658379600000|2022-07-21 05:00:00|9232.7|9217.7|9248.7|9233.7|9251.3|9236.3|9212.4|9197.4|56
1658383200000|2022-07-21 06:00:00|9238.4|9223.4|9246|9231|9280.1|9265.1|9238.4|9223.2|90
1658386800000|2022-07-21 07:00:00|9245.6|9230.6|9207.6|9192.6|9268.8|9253.8|9194|9175.3|194
1658390400000|2022-07-21 08:00:00|9208|9193|9033.2|9018.2|9228.5|9198.1|9015|8992.8|445
1658394000000|2022-07-21 09:00:00|9033.3|9018.3|9003.1|8988.1|9040.6|9025.6|8978.8|8963.8|226
1658397600000|2022-07-21 10:00:00|9002.3|8987.3|8995.2|8980.2|9056.9|9041.9|8960.3|8945.3|265
1658401200000|2022-07-21 11:00:00|8996|8981|8989.8|8974.8|9022.6|9007.6|8970.5|8955.5|87
1658404800000|2022-07-21 12:00:00|8990.1|8975.1|9035.1|9020.1|9065.3|9050.3|8949.4|8934.4|395
1658408400000|2022-07-21 13:00:00|9035.5|9020.5|9108.7|9093.7|9174.1|9159.1|8980.9|8965.9|928
1658412000000|2022-07-21 14:00:00|9108.2|9093.2|9070.1|9055.1|9134.6|9119.6|8990.5|8975.5|853
1658415600000|2022-07-21 15:00:00|9071.6|9056.6|9104.9|9089.9|9114.8|9099.8|9066.3|9051.3|367
1658419200000|2022-07-21 16:00:00|9105|9090|9104.9|9089.9|9116.4|9101.4|9090.4|9075.4|437
1658422800000|2022-07-21 17:00:00|9105.2|9090.2|9089.6|9074.6|9117.1|9102.1|9088.6|9073.6|374
1658426400000|2022-07-21 18:00:00|9089.1|9074.1|9107.2|9092.2|9115.4|9100.4|9080|9065|1194
1658451600000|2022-07-22 01:00:00|9101.6|9086.6|9053.8|9028.8|9101.6|9086.6|9000.9|8982.5|193
1658455200000|2022-07-22 02:00:00|9052.8|9027.8|9071.5|9046.5|9100.9|9079.7|9039.9|9018.8|69
1658458800000|2022-07-22 03:00:00|9064.1|9049.1|9082.5|9067.5|9084.2|9069.2|9061.9|9046.9|111
1658462400000|2022-07-22 04:00:00|9078.5|9063.5|9077.8|9062.8|9083.4|9068.4|9076.8|9061.8|23
1658466000000|2022-07-22 05:00:00|9078.3|9063.3|9075.7|9060.7|9081.2|9066.2|9071.7|9055.2|10
1658469600000|2022-07-22 06:00:00|9082.2|9057.2|9166.3|9128.8|9215.5|9200.5|9081.7|9056.7|349
1658473200000|2022-07-22 07:00:00|9168.7|9131.2|9150.3|9135.3|9180.8|9156|9140|9121.2|127
1658476800000|2022-07-22 08:00:00|9148.8|9133.8|9135.2|9120.2|9168|9148.8|9126.7|9104.1|61
1658480400000|2022-07-22 09:00:00|9135.6|9120.6|9121.8|9106.8|9151.1|9136.1|9110.5|9090.9|36
1658484000000|2022-07-22 10:00:00|9121.4|9106.4|9129.4|9114.4|9130.5|9115.5|9083.1|9068.1|57
1658487600000|2022-07-22 11:00:00|9129.9|9114.9|9074.9|9059.9|9129.9|9114.9|9061.9|9046.9|106
1658491200000|2022-07-22 12:00:00|9074.5|9059.5|9072.9|9057.9|9091.3|9076.3|9028.5|9013.5|230
1658494800000|2022-07-22 13:00:00|9078.3|9063.3|9123.5|9108.5|9149.7|9134.7|9023.1|9008.1|941
1658498400000|2022-07-22 14:00:00|9123.9|9108.9|9115.8|9100.8|9161.8|9146.8|9078.9|9063.9|834
1658502000000|2022-07-22 15:00:00|9115.7|9100.7|9047.6|9032.6|9127.1|9112.1|9033.9|9018.9|545
1658505600000|2022-07-22 16:00:00|9048.2|9033.2|9018.3|9003.3|9048.2|9033.2|9008.8|8993.8|456
1658509200000|2022-07-22 17:00:00|9016.8|9001.8|8961.5|8946.5|9017.2|9002.2|8954|8939|629
1658512800000|2022-07-22 18:00:00|8960.4|8945.4|9054.6|9039.6|9054.7|9039.7|8956.2|8941.2|873
1658710800000|2022-07-25 01:00:00|9048.5|9011|8935.1|8920.1|9089.8|9065.4|8912.1|8897|431
1658714400000|2022-07-25 02:00:00|8935|8920|8987.3|8962.3|8990.8|8970.8|8885.3|8870.3|158
1658718000000|2022-07-25 03:00:00|8984.3|8969.3|8958.4|8920.9|8984.8|8969.8|8947.3|8920|7
1658721600000|2022-07-25 04:00:00|8959.7|8922.2|8975.6|8960.6|8975.6|8960.6|8959.7|8922.2|5
1658725200000|2022-07-25 05:00:00|8975.1|8960.1|8959.7|8944.7|8989.2|8961.6|8936.3|8919.2|35
1658728800000|2022-07-25 06:00:00|8960.5|8945.5|8970|8955|8986.1|8971.1|8938.8|8920|97
1658732400000|2022-07-25 07:00:00|8968.4|8953.4|9005.6|8990.6|9019.3|9004.3|8968.4|8953.4|70
1658736000000|2022-07-25 08:00:00|9005.5|8990.5|9010|8995|9022.1|9007.1|8997.2|8982.2|32
1658739600000|2022-07-25 09:00:00|9010.5|8995.5|9035.4|9020.4|9059.5|9044.5|9010.5|8995.5|187
1658743200000|2022-07-25 10:00:00|9035.2|9020.2|9048.3|9033.3|9065.4|9050.4|9022.3|9007.3|107
1658746800000|2022-07-25 11:00:00|9046.2|9031.2|9106.5|9091.5|9110|9095|9029|9014|219
1658750400000|2022-07-25 12:00:00|9107.3|9092.3|9045.3|9030.3|9138.9|9123.9|9044.2|9029.2|525
1658754000000|2022-07-25 13:00:00|9045.7|9030.7|8977.1|8962.1|9076.6|9061.6|8977.1|8962.1|944
1658757600000|2022-07-25 14:00:00|8977.5|8962.5|8978.8|8963.8|9037.4|9022.4|8946.2|8931.2|805
1658761200000|2022-07-25 15:00:00|8978.6|8963.6|8998.9|8983.9|9005.5|8990.5|8947.8|8932.8|522
1658764800000|2022-07-25 16:00:00|8999.1|8984.1|9014.4|8999.4|9023.8|9008.8|8994.8|8979.8|534
1658768400000|2022-07-25 17:00:00|9015.4|9000.4|9018.2|9003.2|9056|9041|9015.4|9000.4|387
1658772000000|2022-07-25 18:00:00|9017.9|9002.9|9029.2|9014.2|9053.7|9038.7|9016.7|9001.7|563
1658797200000|2022-07-26 01:00:00|9067.6|9030.1|9092.4|9077.4|9130.5|9112.2|8976.3|8942.1|373
1658800800000|2022-07-26 02:00:00|9092.9|9077.9|9106.3|9091.3|9176.6|9157.6|9081|9058.5|83
1658804400000|2022-07-26 03:00:00|9105.4|9090.4|9083.1|9068.1|9106.7|9091.7|9071|9044.5|54
1658808000000|2022-07-26 04:00:00|9082.7|9067.7|9101.9|9076.9|9118.5|9097.1|9082.7|9062.6|20
1658811600000|2022-07-26 05:00:00|9101.7|9076.7|9079.6|9064.6|9142.6|9113.2|9068.1|9049.6|52
1658815200000|2022-07-26 06:00:00|9079.5|9064.5|9127.8|9112.8|9147.4|9132.4|9078|9063|155
1658818800000|2022-07-26 07:00:00|9125.4|9110.4|9172.4|9157.4|9194.6|9179.6|9112.8|9097.8|172
1658822400000|2022-07-26 08:00:00|9168.9|9153.9|9171.7|9156.7|9176.2|9161.2|9156.1|9140.9|73
1658826000000|2022-07-26 09:00:00|9171.2|9156.2|9177.5|9162.5|9191|9176|9161.6|9146.6|133
1658829600000|2022-07-26 10:00:00|9177.9|9162.9|9166.2|9151.2|9182.5|9167.5|9143.7|9128.7|78
1658833200000|2022-07-26 11:00:00|9166.8|9151.8|9183.5|9168.5|9191|9176|9157.3|9142.3|102
1658836800000|2022-07-26 12:00:00|9180.2|9165.2|9336.8|9321.8|9409.2|9394.2|9171.6|9156.6|1605
1658840400000|2022-07-26 13:00:00|9337.2|9322.2|9316.3|9301.3|9344.4|9329.4|9260.5|9245.5|1350
1658844000000|2022-07-26 14:00:00|9315.9|9300.9|9316.4|9301.4|9347.7|9332.7|9292.9|9277.9|1101
1658847600000|2022-07-26 15:00:00|9317.1|9302.1|9269.8|9254.8|9339.5|9324.5|9231.7|9216.7|560
1658851200000|2022-07-26 16:00:00|9269.9|9254.9|9330.5|9315.5|9335|9320|9239.3|9224.3|425
1658854800000|2022-07-26 17:00:00|9324.5|9309.5|9355.8|9340.8|9368.2|9353.2|9310.9|9295.9|713
1658858400000|2022-07-26 18:00:00|9355.4|9340.4|9383.8|9368.8|9385.4|9370.4|9347.6|9332.6|939
1658883600000|2022-07-27 01:00:00|9368.8|9353.8|9320.2|9305.2|9393.5|9378.5|9320.2|9305.2|211
1658887200000|2022-07-27 02:00:00|9319.7|9304.7|9333.9|9296.4|9351|9320.5|9278.4|9263.4|115
1658890800000|2022-07-27 03:00:00|9335.4|9297.9|9327|9312|9356.3|9341.3|9326|9297.9|46
1658894400000|2022-07-27 04:00:00|9325|9310|9352.3|9337.3|9352.6|9337.6|9322.9|9307.9|72
1658898000000|2022-07-27 05:00:00|9349.8|9334.8|9352.4|9337.4|9377.9|9362.9|9344.7|9329.7|39
1658901600000|2022-07-27 06:00:00|9356.2|9341.2|9387.4|9372.4|9387.9|9372.9|9341.9|9319.4|160
1658905200000|2022-07-27 07:00:00|9386.9|9361.9|9496|9481|9496.8|9481.8|9376.9|9361.9|276
1658908800000|2022-07-27 08:00:00|9495.5|9480.5|9533.3|9518.3|9534.1|9519.1|9476.3|9461.3|336
1658912400000|2022-07-27 09:00:00|9532.8|9517.8|9512.3|9497.3|9532.8|9517.8|9503.3|9488.3|294
1658916000000|2022-07-27 10:00:00|9512.4|9497.4|9575.9|9560.9|9611.1|9596.1|9509.9|9494.9|308
1658919600000|2022-07-27 11:00:00|9576.5|9561.5|9443.3|9428.3|9588.9|9573.9|9427.2|9412.2|211
1658923200000|2022-07-27 12:00:00|9442.9|9427.9|9516.5|9501.5|9558.9|9543.9|9431.8|9416.8|446
1658926800000|2022-07-27 13:00:00|9516.4|9501.4|9501.6|9486.6|9578.5|9563.5|9461.2|9446.2|923
1658930400000|2022-07-27 14:00:00|9505.1|9490.1|9471.1|9456.1|9529.3|9514.3|9434.5|9419.5|933
1658934000000|2022-07-27 15:00:00|9470.8|9455.8|9464.3|9449.3|9490.1|9475.1|9455.4|9440.4|663
1658937600000|2022-07-27 16:00:00|9465.3|9450.3|9433|9418|9477.3|9462.3|9389.7|9374.7|633
1658941200000|2022-07-27 17:00:00|9432.6|9417.6|9348.7|9333.7|9444.2|9429.2|9307.9|9292.9|592
1658944800000|2022-07-27 18:00:00|9349.1|9334.1|9439.7|9424.7|9451|9431.5|9347.7|9332.7|714
1658970000000|2022-07-28 01:00:00|9469.8|9432.3|9523.3|9498.3|9548.8|9533.8|9469.8|9432.3|478
1658973600000|2022-07-28 02:00:00|9519.3|9504.3|9539.7|9524.7|9559|9544|9518.3|9498.8|65
1658977200000|2022-07-28 03:00:00|9535.7|9520.7|9543|9528|9544.6|9528.8|9530.4|9515.4|13
1658980800000|2022-07-28 04:00:00|9541.7|9526.7|9569|9544|9571.8|9554.6|9536.9|9521.8|74
1658984400000|2022-07-28 05:00:00|9567.7|9542.7|9561.7|9546.7|9568.1|9548.7|9531|9513.6|96
1658988000000|2022-07-28 06:00:00|9564|9539|9581|9566|9581.5|9566.5|9538.6|9521.9|210
1658991600000|2022-07-28 07:00:00|9578.5|9563.5|9581.9|9566.9|9592.9|9576|9567.9|9548.9|115
1658995200000|2022-07-28 08:00:00|9582.6|9567.6|9588.2|9573.2|9591.7|9576.7|9574.9|9559.9|159
1658998800000|2022-07-28 09:00:00|9588.6|9573.6|9585.5|9570.5|9611.3|9596.3|9581.6|9566.6|192
1659002400000|2022-07-28 10:00:00|9586.4|9571.4|9539.7|9524.7|9587.2|9572.2|9535.9|9520.9|111
1659006000000|2022-07-28 11:00:00|9540.4|9525.4|9555.1|9540.1|9570.3|9555.3|9536.4|9521.4|72
1659009600000|2022-07-28 12:00:00|9555.6|9540.6|9546.3|9531.3|9588|9573|9505.7|9490.7|511
1659013200000|2022-07-28 13:00:00|9543.3|9528.3|9563.2|9538.2|9659.5|9644.5|9539.2|9524.2|1120
1659016800000|2022-07-28 14:00:00|9554.2|9539.2|9483.8|9468.8|9585.5|9570.5|9466.5|9445.1|761
1659020400000|2022-07-28 15:00:00|9483.6|9468.6|9546.4|9531.4|9573.5|9558.5|9473.1|9458.1|571
1659024000000|2022-07-28 16:00:00|9543.4|9528.4|9522.5|9507.5|9551.9|9536.9|9493.4|9478.4|244
1659027600000|2022-07-28 17:00:00|9522.1|9507.1|9554.5|9539.5|9562.9|9547.9|9508.8|9493.8|295
1659031200000|2022-07-28 18:00:00|9555|9540|9562.9|9547.9|9571.3|9556.3|9536.6|9521.6|831
1659056400000|2022-07-29 01:00:00|9573.4|9548.4|9611.6|9596.6|9617.5|9602.5|9517.9|9502.9|312
1659060000000|2022-07-29 02:00:00|9613.6|9598.6|9534.3|9519.3|9617.6|9602.6|9532.7|9508.4|74
1659063600000|2022-07-29 03:00:00|9533.9|9518.9|9524.4|9486.9|9549.2|9529.6|9521.9|9486.4|27
1659067200000|2022-07-29 04:00:00|9519.7|9494.7|9494|9479|9526.4|9507.3|9484.6|9469.6|57
1659070800000|2022-07-29 05:00:00|9492.9|9477.9|9492.3|9477.3|9501.8|9480.4|9480.9|9455.6|38
1659074400000|2022-07-29 06:00:00|9492.8|9467.8|9517.5|9502.5|9557.7|9531.4|9482.3|9463.2|77
1659078000000|2022-07-29 07:00:00|9516.7|9501.7|9554.9|9539.9|9555.2|9540.2|9515|9500|108
1659081600000|2022-07-29 08:00:00|9555.7|9540.7|9585.4|9570.4|9617.7|9602.7|9549.2|9534.2|115
1659085200000|2022-07-29 09:00:00|9589.3|9564.3|9590.6|9575.6|9594.3|9579.3|9551.8|9536.8|81
1659088800000|2022-07-29 10:00:00|9590.2|9575.2|9622|9607|9632.1|9617.1|9589.7|9574.7|137
1659092400000|2022-07-29 11:00:00|9621.3|9606.3|9635.4|9620.4|9642.7|9627.7|9603.1|9588.1|178
1659096000000|2022-07-29 12:00:00|9635.5|9620.5|9558.6|9543.6|9657.3|9642.3|9558.6|9543.6|586
1659099600000|2022-07-29 13:00:00|9560.2|9545.2|9622.2|9607.2|9685|9670|9558.9|9543.9|1190
1659103200000|2022-07-29 14:00:00|9622.8|9607.8|9532.6|9517.6|9657.7|9642.7|9508|9493|1322
1659106800000|2022-07-29 15:00:00|9533|9518|9578|9563|9602.2|9587.2|9519.1|9504.1|874
1659110400000|2022-07-29 16:00:00|9578.3|9563.3|9599.3|9584.3|9599.3|9584.3|9577.2|9562.2|390
1659114000000|2022-07-29 17:00:00|9598.9|9583.9|9567|9552|9625.2|9610.2|9564.2|9549.2|532
1659117600000|2022-07-29 18:00:00|9567.2|9552.2|9602.5|9587.5|9622.8|9604.4|9529.2|9514.2|880
1659315600000|2022-08-01 01:00:00|9578.8|9541.3|9482.1|9467.1|9596.9|9581.9|9477.9|9462.9|515
1659319200000|2022-08-01 02:00:00|9476.9|9461.9|9447.4|9422.4|9520.1|9499.2|9439.6|9419.9|234
1659322800000|2022-08-01 03:00:00|9441.4|9426.4|9464|9439|9465|9445.6|9401.2|9386.2|231
1659326400000|2022-08-01 04:00:00|9463.5|9438.5|9474.1|9459.1|9485.4|9469.6|9457.1|9432.4|35
1659330000000|2022-08-01 05:00:00|9473.7|9458.7|9440.3|9425.3|9476.1|9460.7|9415.8|9393.1|152
1659333600000|2022-08-01 06:00:00|9436.6|9421.6|9443.9|9428.9|9449.9|9433.3|9402.1|9387.1|185
1659337200000|2022-08-01 07:00:00|9444.3|9429.3|9435.8|9420.8|9466.2|9451.2|9421.1|9406.1|59
1659340800000|2022-08-01 08:00:00|9435.6|9420.6|9413.2|9398.2|9465.3|9450.3|9400.4|9385.4|140
1659344400000|2022-08-01 09:00:00|9415.1|9400.1|9396.1|9381.1|9427.8|9412.8|9387.2|9372.2|123
1659348000000|2022-08-01 10:00:00|9396.4|9381.4|9376.8|9361.8|9396.9|9381.9|9328.4|9313.4|142
1659351600000|2022-08-01 11:00:00|9377.5|9362.5|9397.4|9382.4|9405.1|9390.1|9361.3|9346.3|149
1659355200000|2022-08-01 12:00:00|9397.7|9382.7|9317.6|9302.6|9397.9|9382.9|9309.5|9294.5|396
1659358800000|2022-08-01 13:00:00|9318.4|9303.4|9263.5|9248.5|9335.5|9320.5|9223.9|9208.9|1920
1659362400000|2022-08-01 14:00:00|9260.1|9245.1|9235.4|9220.4|9294.6|9279.6|9221|9206|1747
1659366000000|2022-08-01 15:00:00|9236.5|9221.5|9242.4|9227.4|9270|9255|9218.4|9203.4|842
1659369600000|2022-08-01 16:00:00|9241.7|9226.7|9320|9305|9335.4|9320.4|9237.7|9222.7|1027
1659373200000|2022-08-01 17:00:00|9329.2|9304.2|9323.1|9308.1|9375.1|9360.1|9304.8|9289.8|759
1659376800000|2022-08-01 18:00:00|9323.4|9308.4|9322|9307|9354.5|9339.5|9302.7|9282.6|1323
1659402000000|2022-08-02 01:00:00|9335.8|9310.8|9285.6|9270.6|9335.8|9310.8|9241.6|9225.7|408
1659405600000|2022-08-02 02:00:00|9285.7|9270.7|9262|9237|9289|9273.5|9249.1|9232.5|398
1659409200000|2022-08-02 03:00:00|9261.6|9236.6|9247.9|9232.9|9265|9245.1|9197.1|9182.1|158
1659412800000|2022-08-02 04:00:00|9246.8|9231.8|9230.3|9215.3|9253.2|9231.8|9227.2|9212.2|34
1659416400000|2022-08-02 05:00:00|9227.8|9212.8|9190.5|9175.5|9234.1|9219.1|9183|9168|123
1659420000000|2022-08-02 06:00:00|9188.7|9173.7|9254.1|9239.1|9268.1|9244.9|9181.5|9166.5|101
1659423600000|2022-08-02 07:00:00|9253.9|9238.9|9291.5|9276.5|9291.5|9276.5|9241.6|9226.6|95
1659427200000|2022-08-02 08:00:00|9285.5|9270.5|9250.3|9235.3|9288.4|9273.4|9243|9228|87
1659430800000|2022-08-02 09:00:00|9249.9|9234.9|9134.5|9119.5|9255.4|9240.4|9131|9116|350
1659434400000|2022-08-02 10:00:00|9133.9|9118.9|9140.8|9125.8|9153.5|9138.5|9107.9|9092.9|228
1659438000000|2022-08-02 11:00:00|9140|9125|9183|9168|9185.3|9170.3|9133.2|9118.2|180
1659441600000|2022-08-02 12:00:00|9183.2|9168.2|9241.5|9226.5|9299.9|9283.9|9168|9153|483
1659445200000|2022-08-02 13:00:00|9241.4|9226.4|9286.1|9271.1|9319.3|9304.3|9220.9|9203.9|767
1659448800000|2022-08-02 14:00:00|9284.8|9269.8|9401.4|9386.4|9532.2|9517.2|9240.9|9225.9|2072
1659452400000|2022-08-02 15:00:00|9407.9|9392.9|9360.1|9345.1|9408.9|9393.9|9286.8|9271.8|1230
1659456000000|2022-08-02 16:00:00|9359.7|9344.7|9431.2|9416.2|9448.3|9433.3|9354.2|9339.2|706
1659459600000|2022-08-02 17:00:00|9430.9|9415.9|9443|9428|9481.5|9466.5|9394.8|9378.2|812
1659463200000|2022-08-02 18:00:00|9442.5|9427.5|9389.7|9352.2|9443.2|9428.2|9362.1|9344.2|1136
1659488400000|2022-08-03 01:00:00|9341.2|9303.7|9465.5|9450.5|9493.1|9478.1|9330.3|9303.7|256
1659492000000|2022-08-03 02:00:00|9465.7|9450.7|9487.5|9462.5|9498.1|9477.2|9465.4|9447|28
1659495600000|2022-08-03 03:00:00|9487|9462|9478|9463|9487.5|9466.7|9473.5|9458.5|11
1659499200000|2022-08-03 04:00:00|9477.6|9462.6|9471.8|9456.8|9477.6|9462.6|9450.7|9431.6|16
1659502800000|2022-08-03 05:00:00|9471.4|9456.4|9467.1|9452.1|9486.7|9471.7|9448.5|9433|88
1659506400000|2022-08-03 06:00:00|9463.2|9448.2|9475|9460|9484.7|9469.7|9462.2|9447.2|70
1659510000000|2022-08-03 07:00:00|9473.5|9458.5|9479|9464|9485.1|9470.1|9468.4|9453.4|39
1659513600000|2022-08-03 08:00:00|9479.7|9464.7|9480.5|9465.5|9484.4|9469.4|9461.4|9446.4|83
1659517200000|2022-08-03 09:00:00|9480|9465|9462.8|9447.8|9490.2|9475.2|9455.3|9440.3|262
1659520800000|2022-08-03 10:00:00|9463.1|9448.1|9442.7|9427.7|9471.3|9456.3|9429.3|9414.3|49
1659524400000|2022-08-03 11:00:00|9443.4|9428.4|9415.5|9400.5|9456.1|9441.1|9407.8|9392.8|41
1659528000000|2022-08-03 12:00:00|9412.6|9397.6|9469.3|9454.3|9479.8|9464.8|9407.6|9392.6|316
1659531600000|2022-08-03 13:00:00|9469.7|9454.7|9429.1|9414.1|9478.5|9463.5|9392.2|9377.2|1180
1659535200000|2022-08-03 14:00:00|9429.2|9414.2|9369.5|9354.5|9483|9468|9355.2|9340.2|1263
1659538800000|2022-08-03 15:00:00|9369.3|9354.3|9429|9414|9449.5|9434.5|9324.1|9302.5|839
1659542400000|2022-08-03 16:00:00|9430.5|9415.5|9337.8|9322.8|9440.1|9425.1|9314.8|9299.8|727
1659546000000|2022-08-03 17:00:00|9337.9|9322.9|9396.9|9381.9|9402.2|9387.2|9327.4|9312.4|464
1659549600000|2022-08-03 18:00:00|9397.8|9382.8|9360.6|9345.6|9404.4|9389.4|9356|9328.5|1617
1659574800000|2022-08-04 01:00:00|9370.4|9345.4|9372.7|9357.7|9375.4|9358.2|9335.3|9314|114
1659578400000|2022-08-04 02:00:00|9373.1|9358.1|9331|9316|9378.3|9361.6|9322.5|9305.5|30
1659582000000|2022-08-04 03:00:00|9331.4|9316.4|9320.4|9305.4|9336.5|9321.5|9318.5|9299.8|8
1659585600000|2022-08-04 04:00:00|9321.7|9306.7|9323.5|9308.5|9324.9|9309.9|9320.9|9305.9|5
1659589200000|2022-08-04 05:00:00|9324|9309|9324.4|9309.4|9362.7|9339.7|9324|9309|11
1659592800000|2022-08-04 06:00:00|9323.6|9308.6|9359.7|9344.7|9383.1|9368.1|9297.4|9282.4|101
1659596400000|2022-08-04 07:00:00|9359.6|9344.6|9356.1|9341.1|9369.8|9354.8|9345.2|9330.2|17
1659600000000|2022-08-04 08:00:00|9357.1|9342.1|9378.7|9363.7|9387.7|9372.7|9356.1|9341.1|32
1659603600000|2022-08-04 09:00:00|9380.2|9365.2|9346.8|9331.8|9384.7|9369.7|9334.9|9319.9|48
1659607200000|2022-08-04 10:00:00|9349|9334|9392.8|9377.8|9418.1|9403.1|9347.2|9332.2|40
1659610800000|2022-08-04 11:00:00|9392.7|9377.7|9372.1|9357.1|9397.7|9382.7|9355|9340|140
1659614400000|2022-08-04 12:00:00|9369.2|9354.2|9294.1|9279.1|9399.2|9384.2|9278.1|9263.1|473
1659618000000|2022-08-04 13:00:00|9292.7|9277.7|9260.2|9245.2|9326.6|9311.6|9246.3|9231.3|1041
1659621600000|2022-08-04 14:00:00|9262|9247|9301.2|9286.2|9306.8|9291.8|9250.6|9235.6|875
1659625200000|2022-08-04 15:00:00|9300.7|9285.7|9350.4|9335.4|9376.9|9361.9|9285.4|9270.4|518
1659628800000|2022-08-04 16:00:00|9350.8|9335.8|9362|9347|9370|9355|9342|9327|484
1659632400000|2022-08-04 17:00:00|9360.5|9345.5|9448.7|9433.7|9449.2|9434.2|9358.1|9343.1|727
1659636000000|2022-08-04 18:00:00|9449|9434|9389.3|9374.3|9449|9434|9386.5|9371.5|1130
1659661200000|2022-08-05 01:00:00|9370.6|9355.6|9503.1|9488.1|9525.9|9510.9|9370.6|9355.6|193
1659664800000|2022-08-05 02:00:00|9503.9|9488.9|9508.2|9483.2|9529.8|9513.1|9494.8|9479.8|102
1659668400000|2022-08-05 03:00:00|9505.8|9480.8|9492|9477|9505.8|9486.7|9478.8|9463.8|37
1659672000000|2022-08-05 04:00:00|9491.9|9476.9|9479.1|9464.1|9494.5|9476.9|9479|9456.9|7
1659675600000|2022-08-05 05:00:00|9478.7|9463.7|9489|9464|9514.1|9499.1|9475.6|9451|62
1659679200000|2022-08-05 06:00:00|9482.5|9467.5|9514.2|9499.2|9524.6|9509.6|9470.3|9451|50
1659682800000|2022-08-05 07:00:00|9513.8|9498.8|9497.6|9482.6|9519.7|9504.7|9494|9479|83
1659686400000|2022-08-05 08:00:00|9499.5|9484.5|9511.4|9496.4|9515.4|9500.4|9488.1|9473.1|46
1659690000000|2022-08-05 09:00:00|9511.8|9496.8|9468.8|9453.8|9522.5|9507.5|9437.8|9422.8|102
1659693600000|2022-08-05 10:00:00|9467.3|9452.3|9448.1|9433.1|9468.8|9453.8|9428.3|9413.3|55
1659697200000|2022-08-05 11:00:00|9448.8|9433.8|9470.5|9455.5|9470.5|9455.5|9424|9409|88
1659700800000|2022-08-05 12:00:00|9471.2|9456.2|9488.6|9473.6|9552.9|9537.9|9446.7|9431.7|488
1659704400000|2022-08-05 13:00:00|9498.3|9473.3|9504.2|9489.2|9513.5|9498.5|9420.8|9405.8|767
1659708000000|2022-08-05 14:00:00|9501.3|9486.3|9641.5|9626.5|9683.3|9668.3|9486.5|9471.5|1844
1659711600000|2022-08-05 15:00:00|9641.6|9626.6|9588.5|9573.5|9669.2|9654.2|9574.2|9559.2|681
1659715200000|2022-08-05 16:00:00|9587.8|9572.8|9573.4|9558.4|9610.5|9595.5|9562.3|9547.3|452
1659718800000|2022-08-05 17:00:00|9574.5|9559.5|9554|9539|9577|9562|9510.7|9495.7|350
1659722400000|2022-08-05 18:00:00|9553.8|9538.8|9547|9532|9562.5|9547.5|9514.8|9499.8|1162
1659920400000|2022-08-08 01:00:00|9533.7|9496.2|9648.4|9633.4|9653.9|9638.9|9510.2|9495.2|499
1659924000000|2022-08-08 02:00:00|9648.9|9633.9|9664.6|9649.6|9669.7|9653.2|9638.6|9623.6|80
1659927600000|2022-08-08 03:00:00|9668.1|9653.1|9657.7|9642.7|9670.6|9655.6|9657.7|9642.7|13
1659931200000|2022-08-08 04:00:00|9658.1|9643.1|9634.6|9619.6|9658.6|9643.6|9628.8|9613.8|18
1659934800000|2022-08-08 05:00:00|9640.1|9615.1|9622.2|9607.2|9640.3|9624.9|9608|9593|37
1659938400000|2022-08-08 06:00:00|9622.9|9607.9|9634.9|9619.9|9649.6|9634.6|9603.1|9588.1|141
1659942000000|2022-08-08 07:00:00|9633.5|9618.5|9604.1|9589.1|9646.9|9631.9|9600.3|9585.3|50
1659945600000|2022-08-08 08:00:00|9602.1|9587.1|9596.2|9581.2|9610.7|9595.7|9567.8|9552.8|81
1659949200000|2022-08-08 09:00:00|9595.9|9580.9|9609.2|9594.2|9628.4|9613.4|9591.6|9576.6|66
1659952800000|2022-08-08 10:00:00|9609.6|9594.6|9618.8|9603.8|9631.3|9616.3|9586.8|9571.8|39
1659956400000|2022-08-08 11:00:00|9618.3|9603.3|9643.1|9628.1|9656.1|9641.1|9605.8|9590.8|130
1659960000000|2022-08-08 12:00:00|9644|9629|9610.4|9595.4|9672|9657|9591.5|9576.5|371
1659963600000|2022-08-08 13:00:00|9610|9595|9627.1|9612.1|9646.7|9631.7|9578|9563|329
1659967200000|2022-08-08 14:00:00|9634.5|9619.5|9578.9|9563.9|9644.1|9629.1|9542.8|9527.8|784
1659970800000|2022-08-08 15:00:00|9578.2|9563.2|9512.3|9497.3|9622.9|9607.9|9491.3|9476.3|615
1659974400000|2022-08-08 16:00:00|9512|9497|9496.6|9481.6|9531.3|9516.3|9456.6|9441.6|587
1659978000000|2022-08-08 17:00:00|9496.4|9481.4|9509.5|9494.5|9531.9|9516.9|9483.2|9468.2|438
1659981600000|2022-08-08 18:00:00|9509.3|9494.3|9501.9|9486.9|9509.8|9494.8|9465.9|9450.9|971
1660006800000|2022-08-09 01:00:00|9560|9522.5|9571.3|9556.3|9597|9582|9533.7|9508.4|126
1660010400000|2022-08-09 02:00:00|9570.2|9555.2|9552.6|9537.6|9572.6|9556.9|9541.6|9526.6|43
1660014000000|2022-08-09 03:00:00|9546.6|9527.6|9545|9530|9546.6|9531.6|9538.1|9523.1|25
1660017600000|2022-08-09 04:00:00|9545.5|9530.5|9553.1|9538.1|9553.1|9538.1|9543.5|9528.5|14
1660021200000|2022-08-09 05:00:00|9548.1|9533.1|9555.1|9540.1|9556.6|9541.6|9536.1|9521.1|20
1660024800000|2022-08-09 06:00:00|9556.1|9541.1|9545.2|9530.2|9582.2|9567.2|9540.7|9525.7|57
1660028400000|2022-08-09 07:00:00|9548.2|9533.2|9541.6|9526.6|9562.1|9547.1|9539.7|9524.7|27
1660032000000|2022-08-09 08:00:00|9546.3|9531.3|9554.7|9539.7|9581.1|9566.1|9544.1|9529.1|58
1660035600000|2022-08-09 09:00:00|9554.4|9539.4|9572.6|9557.6|9588.5|9573.5|9553.7|9538.7|70
1660039200000|2022-08-09 10:00:00|9573.6|9558.6|9587.4|9572.4|9593.9|9578.9|9573.4|9558.4|30
1660042800000|2022-08-09 11:00:00|9587.9|9572.9|9608.4|9593.4|9620.9|9605.9|9586.9|9571.9|395
1660046400000|2022-08-09 12:00:00|9608.1|9593.1|9778.8|9763.8|9798.5|9779.4|9607.9|9587.6|1842
1660050000000|2022-08-09 13:00:00|9777.4|9762.4|9757.1|9742.1|9796.9|9781.9|9748.1|9733.1|1231
1660053600000|2022-08-09 14:00:00|9758.1|9743.1|9777.2|9762.2|9779.3|9764.3|9745.7|9730.7|1131
1660057200000|2022-08-09 15:00:00|9777.5|9762.5|9794.2|9779.2|9811.8|9796.8|9767.6|9752.6|947
1660060800000|2022-08-09 16:00:00|9793.8|9778.8|9801.2|9786.2|9813.6|9798.6|9788.5|9773.5|939
1660064400000|2022-08-09 17:00:00|9801.1|9786.1|9849.9|9834.9|9850.4|9835.4|9797.4|9782.4|831
1660068000000|2022-08-09 18:00:00|9847.6|9832.6|9830.5|9815.5|9848.1|9833.1|9821.1|9806.1|1269
1660093200000|2022-08-10 01:00:00|9823|9808|9842.2|9827.2|9866.4|9851.4|9795.2|9780.2|271
1660096800000|2022-08-10 02:00:00|9842.8|9827.8|9822.5|9807.5|9855.6|9840.6|9819.2|9804.2|52
1660100400000|2022-08-10 03:00:00|9822|9807|9791.4|9776.4|9822.5|9807.5|9761.4|9746.4|282
1660104000000|2022-08-10 04:00:00|9791.9|9776.9|9779.1|9764.1|9791.9|9776.9|9778.6|9763.6|21
1660107600000|2022-08-10 05:00:00|9779.3|9764.3|9715.4|9700.4|9783.4|9768.4|9714|9699|145
1660111200000|2022-08-10 06:00:00|9715.5|9700.5|9711.6|9696.6|9755.8|9740.8|9695.3|9680.3|110
1660114800000|2022-08-10 07:00:00|9713.1|9698.1|9746.2|9731.2|9750.3|9735.3|9711.6|9696.6|41
1660118400000|2022-08-10 08:00:00|9741.1|9726.1|9762.9|9747.9|9792.7|9777.7|9738.7|9723.7|190
1660122000000|2022-08-10 09:00:00|9763|9748|9767.6|9752.6|9778.3|9763.3|9757.5|9742.5|63
1660125600000|2022-08-10 10:00:00|9769.7|9754.7|9729.9|9714.9|9771.6|9756.6|9704.7|9689.7|119
1660129200000|2022-08-10 11:00:00|9729.5|9714.5|9740.3|9725.3|9751.4|9736.4|9707.6|9692.6|114
1660132800000|2022-08-10 12:00:00|9739.3|9724.3|9917.3|9902.3|9973.1|9958.1|9723.3|9708.3|1742
1660136400000|2022-08-10 13:00:00|9917.5|9902.5|9992.4|9977.4|10071.5|10056.5|9872.1|9843.7|2007
1660140000000|2022-08-10 14:00:00|9992.2|9977.2|10099.9|10084.9|10114.8|10099.8|9992.2|9977.2|2349
1660143600000|2022-08-10 15:00:00|10099.8|10084.8|10158.5|10143.5|10161.5|10146.5|10081.7|10066.7|1244
1660147200000|2022-08-10 16:00:00|10159.2|10144.2|10111.1|10096.1|10182.6|10167.6|10061.6|10046.6|1061
1660150800000|2022-08-10 17:00:00|10111.9|10096.9|9999.9|9984.9|10124.8|10109.8|9995.2|9980.2|662
1660154400000|2022-08-10 18:00:00|10000.5|9985.5|9975.7|9960.7|10062.3|10045.8|9972.2|9957.2|1678
1660179600000|2022-08-11 01:00:00|9965.2|9950.2|10095.1|10080.1|10118.1|10099.3|9965.2|9950.2|231
1660183200000|2022-08-11 02:00:00|10096.8|10081.8|10097.1|10072.1|10114.3|10099.3|10030.7|10009.5|228
1660186800000|2022-08-11 03:00:00|10090.7|10075.7|10119.1|10081.6|10143.6|10118.6|10053.9|10022.3|157
1660190400000|2022-08-11 04:00:00|10114.1|10076.6|10103.1|10065.6|10114.1|10078.1|10087|10056.4|7
1660194000000|2022-08-11 05:00:00|10103.2|10065.7|10106.9|10081.9|10135.1|10118.1|10095.3|10065.4|186
1660197600000|2022-08-11 06:00:00|10106.2|10081.2|10089.5|10074.5|10147.4|10132.4|10089.5|10074.5|208
1660201200000|2022-08-11 07:00:00|10090|10075|10098.9|10083.9|10120.9|10105.9|10082.5|10067.5|85
1660204800000|2022-08-11 08:00:00|10097.2|10082.2|10087.8|10072.8|10101.7|10086.7|10072|10057|147
1660208400000|2022-08-11 09:00:00|10087.5|10072.5|10066.2|10051.2|10087.8|10072.8|10052.6|10037.6|97
1660212000000|2022-08-11 10:00:00|10066.4|10051.4|10019.6|10004.6|10066.4|10051.4|10005.8|9990.8|160
1660215600000|2022-08-11 11:00:00|10021.1|10006.1|10030.4|10015.4|10064.3|10049.3|10017.4|10002.4|103
1660219200000|2022-08-11 12:00:00|10031.1|10016.1|10143.7|10128.7|10150.3|10135.3|10016.2|9996.7|930
1660222800000|2022-08-11 13:00:00|10144.2|10129.2|10161|10146|10175.1|10160.1|10112.9|10097.9|1681
1660226400000|2022-08-11 14:00:00|10161.6|10146.6|10206.7|10191.7|10215.6|10200.6|10159.3|10144.3|1767
1660230000000|2022-08-11 15:00:00|10209.2|10194.2|10275.9|10260.9|10312.8|10297.8|10202.1|10187.1|1701
1660233600000|2022-08-11 16:00:00|10277.2|10262.2|10388.7|10373.7|10396.9|10381.9|10270.9|10255.9|1863
1660237200000|2022-08-11 17:00:00|10390|10375|10382.1|10367.1|10406.5|10391.5|10381.8|10366.8|1517
1660240800000|2022-08-11 18:00:00|10381.8|10366.8|10396.2|10381.2|10406.6|10391.6|10342.7|10327.7|1884
1660266000000|2022-08-12 01:00:00|10369.3|10354.3|10350.3|10335.3|10520|10500.6|10332|10317|697
1660269600000|2022-08-12 02:00:00|10350.6|10335.6|10299.1|10274.1|10371.5|10356.5|10271.6|10256.6|177
1660273200000|2022-08-12 03:00:00|10298.7|10273.7|10291|10276|10304.3|10284.6|10288.1|10258.3|31
1660276800000|2022-08-12 04:00:00|10290.5|10275.5|10279.6|10264.6|10303.1|10280.9|10261.6|10246.6|180
1660280400000|2022-08-12 05:00:00|10276.4|10261.4|10251.8|10236.8|10276.4|10261.4|10233.5|10217.1|69
1660284000000|2022-08-12 06:00:00|10251.1|10236.1|10224.6|10209.6|10251.1|10236.1|10211.9|10196.9|36
1660287600000|2022-08-12 07:00:00|10224.1|10209.1|10239.3|10224.3|10247.3|10232.3|10186.2|10171.2|106
1660291200000|2022-08-12 08:00:00|10239.1|10224.1|10221|10206|10239.1|10224.1|10202.6|10187.6|88
1660294800000|2022-08-12 09:00:00|10221.2|10206.2|10287.6|10272.6|10307.3|10289.5|10202.5|10187.5|240
1660298400000|2022-08-12 10:00:00|10288.1|10273.1|10246.7|10231.7|10296|10281|10246.7|10231.7|101
1660302000000|2022-08-12 11:00:00|10246.4|10231.4|10264|10249|10279.5|10264.5|10229.7|10214.7|188
1660305600000|2022-08-12 12:00:00|10263.3|10248.3|10374.2|10359.2|10376.1|10361.1|10263.3|10248.3|998
1660309200000|2022-08-12 13:00:00|10374.6|10359.6|10306.8|10291.8|10374.6|10359.6|10237.4|10222.4|1385
1660312800000|2022-08-12 14:00:00|10307.1|10292.1|10256.3|10241.3|10307.3|10292.3|10241.7|10226.7|1555
1660316400000|2022-08-12 15:00:00|10257.3|10242.3|10305.1|10290.1|10383.9|10368.9|10257.3|10242.3|1069
1660320000000|2022-08-12 16:00:00|10305.2|10290.2|10759.9|10744.9|10761.6|10746.6|10305.2|10290|2859
1660525200000|2022-08-15 01:00:00|11123.6|11108.6|11242.2|11227.2|11251|11236|11123.6|11108.6|1225
1660611600000|2022-08-16 01:00:00|11705.5|11668|11460.4|11435.4|11811.7|11796.7|11403.6|11383.1|3103
1660615200000|2022-08-16 02:00:00|11460.1|11435.1|11521.3|11506.3|11536.1|11521.1|11446.3|11424.5|446
1660618800000|2022-08-16 03:00:00|11523.9|11508.9|11603|11588|11630.7|11612.8|11522.6|11506.5|845
1660622400000|2022-08-16 04:00:00|11601.3|11586.3|11626.1|11588.6|11664.1|11645.6|11598|11571.9|286
1660626000000|2022-08-16 05:00:00|11625.8|11588.3|11516.9|11491.9|11658.7|11639.1|11499.7|11484.7|150
1660629600000|2022-08-16 06:00:00|11509.3|11494.3|11532.2|11494.7|11578.9|11541.4|11464.8|11449.8|345
1660633200000|2022-08-16 07:00:00|11532.5|11495|11593.7|11578.7|11620.2|11603.6|11457.1|11442.1|243
1660636800000|2022-08-16 08:00:00|11594.4|11569.4|11512.3|11497.3|11595.1|11574.8|11461.4|11446.4|308
1660640400000|2022-08-16 09:00:00|11513.3|11498.3|11534.7|11519.7|11611.7|11596.7|11512.6|11497.6|196
1660644000000|2022-08-16 10:00:00|11535.9|11520.9|11533|11518|11548.4|11533.4|11474.1|11459.1|290
1660647600000|2022-08-16 11:00:00|11534.3|11519.3|11633.5|11618.5|11638.1|11623.1|11526.6|11506.6|551
1660651200000|2022-08-16 12:00:00|11633.6|11618.6|11738.5|11723.5|11791.3|11776.3|11625.3|11610.3|2982
1660654800000|2022-08-16 13:00:00|11738.9|11723.9|11750.9|11735.9|11783.8|11768.8|11704|11689|3783
1660658400000|2022-08-16 14:00:00|11751.4|11736.4|11789|11774|11844.9|11826.2|11708.1|11693.1|7208
1660662000000|2022-08-16 15:00:00|11798.8|11783.8|11546.2|11531.2|11819|11804|11518.8|11503.8|3919
1660665600000|2022-08-16 16:00:00|11545.9|11530.9|11551.7|11536.7|11595.6|11580.6|11350.8|11335.8|2416
1660669200000|2022-08-16 17:00:00|11551.9|11536.9|11676.3|11651.3|11698|11683|11522.3|11507.3|1594
1660672800000|2022-08-16 18:00:00|11671|11656|11583.8|11568.8|11706.1|11691.1|11554.2|11539.2|2576
1660698000000|2022-08-17 01:00:00|11472.8|11435.3|11520.5|11483|11562.7|11543.5|11445.8|11412.3|577
1660701600000|2022-08-17 02:00:00|11519|11481.5|11544.2|11529.2|11545.2|11529.2|11490.5|11458.3|235
1660705200000|2022-08-17 03:00:00|11544.9|11529.9|11538.2|11500.7|11551.9|11530.2|11503.2|11477.8|26
1660708800000|2022-08-17 04:00:00|11538.9|11501.4|11606.7|11591.7|11606.7|11591.7|11530.6|11501.4|208
1660712400000|2022-08-17 05:00:00|11610.7|11595.7|11669.3|11654.3|11674.6|11658.6|11610.7|11595.7|208
1660716000000|2022-08-17 06:00:00|11668.5|11653.5|11653.3|11638.3|11739.2|11724.2|11643.3|11628.3|368
1660719600000|2022-08-17 07:00:00|11655.9|11640.9|11610.8|11595.8|11669.3|11648.1|11580.9|11550.8|196
1660723200000|2022-08-17 08:00:00|11608.3|11593.3|11611.4|11596.4|11616.4|11601.4|11537.2|11522.2|465
1660726800000|2022-08-17 09:00:00|11611.7|11596.7|11572.7|11557.7|11611.9|11596.9|11570.2|11555.2|243
1660730400000|2022-08-17 10:00:00|11569.2|11554.2|11524.9|11509.9|11619|11602.5|11519.2|11495.9|331
1660734000000|2022-08-17 11:00:00|11523.3|11508.3|11550.3|11535.3|11568.5|11550.6|11487.9|11472.9|171
1660737600000|2022-08-17 12:00:00|11550.8|11535.8|11598.1|11583.1|11638|11623|11538.3|11523.3|1280
1660741200000|2022-08-17 13:00:00|11598.3|11583.3|11403.5|11388.5|11605.8|11590.8|11395.5|11380.5|1740
1660744800000|2022-08-17 14:00:00|11404.4|11389.4|11121.2|11106.2|11404.4|11389.4|11114.4|11099.4|3629
1660748400000|2022-08-17 15:00:00|11116.1|11101.1|11201.4|11186.4|11264.8|11227.3|11068.9|11053.9|4634
1660752000000|2022-08-17 16:00:00|11200.5|11185.5|11196.5|11181.5|11318.4|11297.8|11108.5|11093.5|1456
1660755600000|2022-08-17 17:00:00|11196.8|11181.8|11224.2|11199.2|11303.1|11288.1|11159.7|11144.7|1424
1660759200000|2022-08-17 18:00:00|11223.5|11208.5|11224.9|11209.9|11284.8|11269.8|11208.2|11187|1717
1660784400000|2022-08-18 01:00:00|11279.2|11241.7|11354.6|11329.6|11377.4|11362.4|11245.4|11230.4|227
1660788000000|2022-08-18 02:00:00|11354.4|11329.4|11320|11282.5|11355.6|11330.6|11301.2|11273.2|54
1660791600000|2022-08-18 03:00:00|11319.6|11282.1|11300.4|11262.9|11319.6|11282.1|11268.7|11253.7|16
1660795200000|2022-08-18 04:00:00|11278.1|11263.1|11300.6|11263.1|11300.7|11263.2|11262.6|11245.3|16
1660798800000|2022-08-18 05:00:00|11300|11262.5|11285.3|11260.3|11305.1|11287.6|11280.6|11258.3|18
1660802400000|2022-08-18 06:00:00|11284.5|11247|11169|11154|11284.5|11257.9|11152.8|11135|364
1660806000000|2022-08-18 07:00:00|11168.7|11153.7|11123.1|11108.1|11188.5|11173.5|11109.9|11088.8|266
1660809600000|2022-08-18 08:00:00|11122.1|11107.1|11171.1|11156.1|11186.5|11171.5|11110.4|11095.4|123
1660813200000|2022-08-18 09:00:00|11173|11158|11142.2|11127.2|11216|11192.5|11139.4|11121.7|54
1660816800000|2022-08-18 10:00:00|11140.9|11125.9|11159.6|11144.6|11177.6|11162.6|11133.3|11118.3|75
1660820400000|2022-08-18 11:00:00|11160.3|11145.3|11277.4|11252.4|11285.3|11266.3|11151.7|11136.7|426
1660824000000|2022-08-18 12:00:00|11278.7|11253.7|11257.1|11242.1|11328.9|11313.9|11244|11229|829
1660827600000|2022-08-18 13:00:00|11255.5|11240.5|11243.5|11228.5|11310.7|11295.7|11173.5|11158.5|1369
1660831200000|2022-08-18 14:00:00|11242.8|11227.8|11191.1|11176.1|11247.3|11232.3|11065.3|11050.3|1505
1660834800000|2022-08-18 15:00:00|11191.4|11176.4|11147.7|11132.7|11191.8|11176.8|11122.2|11095.2|854
1660838400000|2022-08-18 16:00:00|11148.2|11133.2|11162.8|11147.8|11181.8|11166.8|11091.2|11076.2|739
1660842000000|2022-08-18 17:00:00|11162.5|11147.5|11156.6|11141.6|11240.3|11225.3|11153.4|11138.4|881
1660845600000|2022-08-18 18:00:00|11156.3|11141.3|11164.7|11149.7|11193.4|11176.9|11141.6|11126.6|1216
1660870800000|2022-08-19 01:00:00|11186.1|11171.1|11168.9|11153.9|11191.5|11173.9|11147.5|11132.5|101
1660874400000|2022-08-19 02:00:00|11168.7|11153.7|11232.3|11217.3|11233.9|11218.9|11148.1|11122.9|100
1660878000000|2022-08-19 03:00:00|11233.9|11218.9|11232.1|11194.6|11233.9|11218.9|11212.6|11181.1|23
1660881600000|2022-08-19 04:00:00|11226.4|11211.4|11231.1|11193.6|11232.1|11212.9|11204.3|11188.9|40
1660885200000|2022-08-19 05:00:00|11215.1|11200.1|11196|11171|11231.7|11200.1|11158.8|11143.8|30
1660888800000|2022-08-19 06:00:00|11188.5|11173.5|11178.1|11163.1|11201|11183.2|11136.9|11121.9|224
1660892400000|2022-08-19 07:00:00|11177.7|11162.7|11174.5|11159.5|11187|11172|11155|11138.4|32
1660896000000|2022-08-19 08:00:00|11174|11159|11225.3|11200.3|11231.4|11216.4|11169|11154|72
1660899600000|2022-08-19 09:00:00|11225.1|11200.1|11179.6|11164.6|11231.6|11216.6|11177.8|11162.8|64
1660903200000|2022-08-19 10:00:00|11180.6|11165.6|11079.7|11064.7|11185.2|11170.2|11009.6|10994.6|550
1660906800000|2022-08-19 11:00:00|11079|11064|11070.8|11055.8|11089.1|11074.1|11053.4|11038.4|160
1660910400000|2022-08-19 12:00:00|11070.5|11055.5|11177.9|11162.9|11223.3|11203.4|11068.3|11053.3|597
1660914000000|2022-08-19 13:00:00|11178.4|11163.4|11211|11196|11284.7|11269.7|11160.6|11145.6|1074
1660917600000|2022-08-19 14:00:00|11212|11197|11374.8|11359.8|11419.4|11404.4|11199|11184|2086
1660921200000|2022-08-19 15:00:00|11375.5|11360.5|11474.4|11459.4|11492.1|11477.1|11375.5|11360.5|1696
1660924800000|2022-08-19 16:00:00|11474.8|11459.8|11503.2|11488.2|11544.6|11529.6|11455.1|11440.1|1974
1660928400000|2022-08-19 17:00:00|11502.7|11487.7|11431.5|11416.5|11513|11498|11412.8|11397.8|1249
1660932000000|2022-08-19 18:00:00|11431.3|11416.3|11476.3|11451.3|11509.2|11494.2|11430.7|11414.9|1045
1661130000000|2022-08-22 01:00:00|11449.5|11412|11555.2|11540.2|11576.7|11555.3|11402.3|11377.3|288
1661133600000|2022-08-22 02:00:00|11555.8|11540.8|11534|11519|11571.6|11555.2|11511|11496|103
1661137200000|2022-08-22 03:00:00|11537|11522|11535|11520|11537.4|11522|11516|11494.9|16
1661140800000|2022-08-22 04:00:00|11534.5|11519.5|11529.9|11514.9|11536.2|11521.2|11528.7|11513.7|10
1661144400000|2022-08-22 05:00:00|11529.4|11514.4|11484.9|11469.9|11535.4|11520.4|11475.6|11460.6|109
1661148000000|2022-08-22 06:00:00|11485.1|11470.1|11497.9|11482.9|11530.4|11515.4|11450|11429.7|63
1661151600000|2022-08-22 07:00:00|11497.6|11482.6|11423.1|11408.1|11503.4|11483.4|11409.8|11394.8|85
1661155200000|2022-08-22 08:00:00|11424.9|11409.9|11474|11449|11504.3|11487.6|11396.9|11378.6|111
1661158800000|2022-08-22 09:00:00|11473.8|11448.8|11480.3|11465.3|11491.8|11476.8|11459.1|11438.3|98
1661162400000|2022-08-22 10:00:00|11484.1|11469.1|11541.1|11526.1|11541.8|11526.8|11459.6|11444.6|105
1661166000000|2022-08-22 11:00:00|11546.3|11531.3|11510.4|11495.4|11546.3|11531.3|11471.6|11456.6|206
1661169600000|2022-08-22 12:00:00|11503.9|11466.4|11515.7|11500.7|11560.4|11545.4|11487.3|11465.4|737
1661173200000|2022-08-22 13:00:00|11516.2|11501.2|11221.7|11206.7|11612.5|11590.5|11193.5|11176.5|1594
1661176800000|2022-08-22 14:00:00|11220.7|11205.7|11299.2|11284.2|11321|11306|11194|11179|1369
1661180400000|2022-08-22 15:00:00|11298.7|11283.7|11355.2|11340.2|11421.8|11406.8|11239.2|11224.2|812
1661184000000|2022-08-22 16:00:00|11357|11342|11348.2|11333.2|11373.5|11358.5|11280.7|11265.7|595
1661187600000|2022-08-22 17:00:00|11347.9|11332.9|11351.5|11336.5|11368.7|11353.7|11319|11301.9|739
1661191200000|2022-08-22 18:00:00|11351.3|11336.3|11288.1|11273.1|11371.9|11356.9|11285|11267.6|1380
1661216400000|2022-08-23 01:00:00|11293|11278|11173|11158|11293|11278|11134.1|11115.6|695
1661220000000|2022-08-23 02:00:00|11173.3|11158.3|11114.2|11099.2|11173.3|11158.3|11114.2|11096.7|145
1661223600000|2022-08-23 03:00:00|11114|11099|11149|11134|11166.8|11146.5|11102.1|11081.1|103
1661227200000|2022-08-23 04:00:00|11149.5|11134.5|11102|11087|11151.7|11134.5|11102|11087|112
1661230800000|2022-08-23 05:00:00|11102.5|11087.5|11078.4|11063.4|11104.5|11089.5|11070.5|11055.5|98
1661234400000|2022-08-23 06:00:00|11080|11065|11042.4|11027.4|11082.4|11067.4|11021.2|11006.2|353
1661238000000|2022-08-23 07:00:00|11041|11026|11123.8|11108.8|11128.4|11113.4|11029|11014|150
1661241600000|2022-08-23 08:00:00|11123.5|11108.5|11103.7|11088.7|11135|11120|11082.3|11067.3|143
1661245200000|2022-08-23 09:00:00|11104.6|11089.6|11068.1|11053.1|11104.6|11089.6|11052|11037|150
1661248800000|2022-08-23 10:00:00|11067.8|11052.8|11056.9|11041.9|11081.2|11066.2|11044.9|11029.9|79
1661252400000|2022-08-23 11:00:00|11058.1|11043.1|11067.6|11052.6|11077.9|11062.9|11045.6|11030.6|117
1661256000000|2022-08-23 12:00:00|11068.6|11053.6|11142.5|11127.5|11165.8|11150.8|11039.4|11024.4|1199
1661259600000|2022-08-23 13:00:00|11142.2|11127.2|11174.9|11159.9|11185.2|11170.2|11105.1|11090.1|947
1661263200000|2022-08-23 14:00:00|11174.7|11159.7|11138.8|11123.8|11183.5|11168.5|11060.9|11045.9|1290
1661266800000|2022-08-23 15:00:00|11137.2|11122.2|11158.4|11143.4|11166.1|11151.1|11108.1|11093.1|579
1661270400000|2022-08-23 16:00:00|11156.9|11141.9|11149.2|11134.2|11156.9|11141.9|11098.4|11083.4|523
1661274000000|2022-08-23 17:00:00|11149.7|11134.7|11133|11118|11195|11180|11107.8|11092.8|668
1661277600000|2022-08-23 18:00:00|11133.6|11118.6|11117.7|11102.7|11135.7|11120.7|11092.9|11077.9|935
1661302800000|2022-08-24 01:00:00|11142.5|11127.5|11067.8|11030.3|11163|11127.7|11036.4|11021.4|145
1661306400000|2022-08-24 02:00:00|11068.4|11030.9|11021|11006|11070.5|11044.1|11007|10990.7|117
1661310000000|2022-08-24 03:00:00|11020.6|10996|11043.4|11028.4|11072.1|11054.6|11017.6|10987.8|102
1661313600000|2022-08-24 04:00:00|11043.2|11028.2|11044.7|11029.7|11074.4|11058.9|11042.1|11021.6|214
1661317200000|2022-08-24 05:00:00|11044.6|11029.6|11061.5|11036.5|11072.1|11056.2|11042.6|11027.6|53
1661320800000|2022-08-24 06:00:00|11053.3|11038.3|11059.9|11034.9|11071.2|11056.2|11047.4|11032.4|88
1661324400000|2022-08-24 07:00:00|11055.5|11040.5|11109.9|11094.9|11127.2|11111.4|11055.5|11035.9|161
1661328000000|2022-08-24 08:00:00|11110.4|11095.4|11216|11201|11222.6|11207.6|11110.4|11095.4|217
1661331600000|2022-08-24 09:00:00|11216.5|11201.5|11251.6|11236.6|11277.4|11262.4|11200.9|11185.9|330
1661335200000|2022-08-24 10:00:00|11248.9|11233.9|11189.8|11174.8|11255.9|11240.9|11164.6|11143.6|498
1661338800000|2022-08-24 11:00:00|11208.3|11193.3|11265.9|11250.9|11273.8|11258.8|11183.2|11168.2|433
1661342400000|2022-08-24 12:00:00|11266.5|11251.5|11263.8|11248.8|11270|11255|11220.2|11205.2|446
1661346000000|2022-08-24 13:00:00|11264.1|11249.1|11236.9|11221.9|11276|11261|11227|11212|1148
1661349600000|2022-08-24 14:00:00|11237.4|11222.4|11248.3|11233.3|11278.9|11263.9|11185.4|11170.4|1436
1661353200000|2022-08-24 15:00:00|11249.7|11234.7|11257.3|11242.3|11348.8|11333.8|11233.7|11218.7|1066
1661356800000|2022-08-24 16:00:00|11256.8|11241.8|11311|11296|11346.3|11331.3|11255.8|11240.8|511
1661360400000|2022-08-24 17:00:00|11310.5|11295.5|11271.3|11256.3|11319.1|11304.1|11235.1|11220.1|454
1661364000000|2022-08-24 18:00:00|11271.5|11256.5|11302.6|11287.6|11309.7|11291.8|11263.8|11246.8|701
1661389200000|2022-08-25 01:00:00|11287.6|11272.6|11366.4|11351.4|11368.7|11353.7|11287.6|11271.9|146
1661392800000|2022-08-25 02:00:00|11366.2|11351.2|11347.5|11332.5|11367.1|11351.2|11346.7|11328.1|40
1661396400000|2022-08-25 03:00:00|11348.1|11333.1|11346.4|11308.9|11353.5|11333.5|11343.5|11308.9|16
1661400000000|2022-08-25 04:00:00|11340.5|11315.5|11311.4|11296.4|11346.6|11319.9|11285.9|11270.1|205
1661403600000|2022-08-25 05:00:00|11312|11297|11303.6|11278.6|11336.7|11318.8|11283.4|11268.4|106
1661407200000|2022-08-25 06:00:00|11303.4|11278.4|11310.9|11295.9|11320.5|11305.5|11284|11269|76
1661410800000|2022-08-25 07:00:00|11303.4|11288.4|11325.9|11310.9|11340|11325|11302.3|11287.3|56
1661414400000|2022-08-25 08:00:00|11326.3|11311.3|11303.4|11288.4|11326.3|11311.3|11298.1|11283.1|18
1661418000000|2022-08-25 09:00:00|11300.3|11285.3|11242.4|11227.4|11328.3|11313.3|11213.5|11198.5|127
1661421600000|2022-08-25 10:00:00|11242.6|11227.6|11259.3|11244.3|11285.1|11270.1|11236.2|11221.2|58
1661425200000|2022-08-25 11:00:00|11257.2|11242.2|11287.1|11272.1|11315.7|11300.7|11250.3|11235.3|197
1661428800000|2022-08-25 12:00:00|11289.4|11274.4|11326.9|11311.9|11357.6|11342.5|11271|11241.1|435
1661432400000|2022-08-25 13:00:00|11327.3|11312.3|11386.3|11371.3|11450.8|11434.1|11298.9|11283.9|1780
1661436000000|2022-08-25 14:00:00|11387.6|11372.6|11589.4|11574.4|11599.9|11584.9|11378.8|11363.8|1557
1661439600000|2022-08-25 15:00:00|11589.7|11574.7|11535.7|11520.7|11596.2|11581.2|11466.2|11451.2|1126
1661443200000|2022-08-25 16:00:00|11535.9|11520.9|11558.9|11543.9|11583.6|11568.6|11522.3|11507.3|491
1661446800000|2022-08-25 17:00:00|11559.1|11544.1|11309.5|11294.5|11559.1|11544.1|11309.5|11294.5|788
1661450400000|2022-08-25 18:00:00|11309.7|11294.7|11294.5|11279.5|11345.8|11330.8|11280.2|11265.2|1255
1661475600000|2022-08-26 01:00:00|11321.7|11296.7|11408.6|11393.6|11456.3|11432.4|11286.5|11271.5|317
1661479200000|2022-08-26 02:00:00|11408.1|11393.1|11424.6|11409.6|11451.1|11420.9|11401.2|11383.9|73
1661482800000|2022-08-26 03:00:00|11427.9|11412.9|11408.8|11393.8|11442.4|11424.7|11389.1|11373.4|325
1661486400000|2022-08-26 04:00:00|11410.5|11395.5|11412|11397|11425.5|11410|11407|11374.7|15
1661490000000|2022-08-26 05:00:00|11411.5|11396.5|11391.5|11376.5|11426.4|11411.4|11391.5|11376.5|33
1661493600000|2022-08-26 06:00:00|11403.5|11388.5|11437.3|11422.3|11453.1|11438.1|11387.5|11372.5|371
1661497200000|2022-08-26 07:00:00|11437.8|11422.8|11422.5|11407.5|11437.8|11422.8|11399.9|11384.9|43
1661500800000|2022-08-26 08:00:00|11428.7|11413.7|11435.6|11420.6|11449.9|11434.9|11415.1|11400.1|20
1661504400000|2022-08-26 09:00:00|11436.5|11421.5|11441|11426|11458.1|11443.1|11426.8|11411.8|66
1661508000000|2022-08-26 10:00:00|11441.3|11426.3|11455.8|11440.8|11459.7|11444.7|11441.2|11426.2|58
1661511600000|2022-08-26 11:00:00|11456.9|11441.9|11546.7|11531.7|11558.3|11543.3|11444.8|11429.8|513
1661515200000|2022-08-26 12:00:00|11547.7|11532.7|11532.9|11517.9|11589.8|11574.8|11520.8|11505.8|460
1661518800000|2022-08-26 13:00:00|11533.4|11518.4|11577.8|11562.8|11582|11567|11505.4|11490.4|674
1661522400000|2022-08-26 14:00:00|11578|11563|11445.3|11430.3|11583.3|11568.3|11343.6|11328.3|1811
1661526000000|2022-08-26 15:00:00|11447.8|11432.8|11553.6|11538.6|11553.9|11538.9|11441.5|11426.5|632
1661529600000|2022-08-26 16:00:00|11553.8|11538.8|11638.8|11623.8|11691.5|11676.5|11542.3|11527.3|1099
1661533200000|2022-08-26 17:00:00|11642.7|11627.7|11640.3|11625.3|11681.7|11666.7|11612.1|11597.1|575
1661536800000|2022-08-26 18:00:00|11641.9|11626.9|11657.7|11642.7|11664.1|11649.1|11606.7|11591.7|1121
1661734800000|2022-08-29 01:00:00|11627.5|11612.5|11523|11508|11678.1|11658.6|11479.3|11460.5|418
1661738400000|2022-08-29 02:00:00|11524.1|11509.1|11571.6|11556.6|11577.4|11562.4|11523.9|11508.9|151
1661742000000|2022-08-29 03:00:00|11572.1|11557.1|11535.4|11520.4|11577.8|11557.3|11533.7|11516.1|217
1661745600000|2022-08-29 04:00:00|11534.9|11519.9|11472.6|11457.6|11536.4|11521.4|11472.6|11457.6|115
1661749200000|2022-08-29 05:00:00|11473.1|11458.1|11453.1|11438.1|11500.3|11482.3|11451.9|11436.9|170
1661752800000|2022-08-29 06:00:00|11453.6|11438.6|11460.3|11445.3|11469.3|11454.3|11441.2|11426.2|540
1661756400000|2022-08-29 07:00:00|11460.5|11445.5|11500.5|11485.5|11511.5|11496.5|11460.5|11445.5|249
1661760000000|2022-08-29 08:00:00|11499|11484|11475.1|11460.1|11507.8|11492.8|11463.6|11448.6|209
1661763600000|2022-08-29 09:00:00|11474.9|11459.9|11467.3|11442.3|11485.3|11460.4|11439.2|11420.5|268
1661767200000|2022-08-29 10:00:00|11459.5|11444.5|11451|11436|11486.5|11458.4|11444.3|11429.3|98
1661770800000|2022-08-29 11:00:00|11453.5|11438.5|11393.5|11378.5|11455.4|11440.4|11392.5|11377.5|228
1661774400000|2022-08-29 12:00:00|11394|11379|11508.5|11493.5|11542|11527|11390.7|11375.7|713
1661778000000|2022-08-29 13:00:00|11508.3|11493.3|11483.4|11468.4|11545.6|11530.6|11457.1|11442.1|776
1661781600000|2022-08-29 14:00:00|11483.7|11468.7|11503.1|11488.1|11554.1|11539.1|11477.4|11462.4|909
1661785200000|2022-08-29 15:00:00|11502.6|11487.6|11549.9|11534.9|11575.8|11560.8|11496.7|11481.7|551
1661788800000|2022-08-29 16:00:00|11549.4|11534.4|11540.4|11525.4|11610.9|11595.9|11522.8|11507.8|705
1661792400000|2022-08-29 17:00:00|11540.2|11525.2|11596.8|11581.8|11598.3|11583.3|11511|11496|438
1661796000000|2022-08-29 18:00:00|11596.6|11581.6|11556.9|11541.9|11596.6|11581.6|11551.7|11536.7|814
1661821200000|2022-08-30 01:00:00|11553.4|11538.4|11439.4|11424.4|11553.7|11538.4|11437.4|11421.9|186
1661824800000|2022-08-30 02:00:00|11439|11424|11439.5|11402|11462.8|11447.2|11396.9|11381.9|404
1661828400000|2022-08-30 03:00:00|11437|11399.5|11389.6|11374.6|11437|11399.5|11385.6|11370.6|63
1661832000000|2022-08-30 04:00:00|11389|11374|11398.1|11383.1|11413.6|11398.6|11387.6|11372.6|15
1661835600000|2022-08-30 05:00:00|11399.7|11384.7|11422.3|11407.3|11422.6|11407.6|11397.9|11382.7|26
1661839200000|2022-08-30 06:00:00|11424.8|11409.8|11434.2|11419.2|11435.5|11420.5|11396.1|11381.1|190
1661842800000|2022-08-30 07:00:00|11430.2|11415.2|11436|11421|11448.1|11433.1|11426.2|11411.2|199
1661846400000|2022-08-30 08:00:00|11435.8|11420.8|11412.1|11397.1|11447.6|11432.6|11402.7|11387.7|98
1661850000000|2022-08-30 09:00:00|11412.6|11397.6|11251.2|11236.2|11413.1|11398.1|11237.2|11222.2|895
1661853600000|2022-08-30 10:00:00|11249.7|11234.7|11308|11293|11325|11310|11241.1|11226.1|235
1661857200000|2022-08-30 11:00:00|11309.9|11294.9|11278.5|11263.5|11311.7|11296.7|11258.3|11243.3|134
1661860800000|2022-08-30 12:00:00|11283.6|11268.6|11290.5|11275.5|11354.7|11339.7|11269.2|11254.2|772
1661864400000|2022-08-30 13:00:00|11290.3|11275.3|11255.3|11240.3|11326.1|11311.1|11242.7|11227.7|1178
1661868000000|2022-08-30 14:00:00|11255|11240|11142|11127|11269.6|11254.6|11113.3|11098.3|2509
1661871600000|2022-08-30 15:00:00|11142.7|11127.7|11192.3|11177.3|11206.8|11191.8|11121.9|11106.9|1305
1661875200000|2022-08-30 16:00:00|11192.5|11177.5|11116.4|11101.4|11194.5|11179.5|11103.2|11088.2|915
1661878800000|2022-08-30 17:00:00|11116.7|11101.7|11106.2|11091.2|11116.7|11101.7|11085.1|11070.1|1361
1661882400000|2022-08-30 18:00:00|11106.5|11091.5|11090.8|11075.8|11111.4|11096.4|11089.6|11074.6|1830
1661907600000|2022-08-31 01:00:00|11103.9|11088.9|11116.8|11101.8|11180.1|11165.1|11087.5|11060.7|270
1661911200000|2022-08-31 02:00:00|11120.9|11105.9|11185.7|11170.7|11187.7|11172.7|11110.8|11091.5|109
1661914800000|2022-08-31 03:00:00|11185.4|11170.4|11236.7|11211.7|11242.5|11224.3|11181.2|11166.2|104
1661918400000|2022-08-31 04:00:00|11237.1|11212.1|11236|11221|11242.5|11227.5|11219.5|11196.7|20
1661922000000|2022-08-31 05:00:00|11235.5|11220.5|11197.1|11182.1|11246.3|11231.3|11168.4|11151.3|227
1661925600000|2022-08-31 06:00:00|11197.3|11182.3|11237.2|11222.2|11251|11234.8|11197.3|11182.3|194
1661929200000|2022-08-31 07:00:00|11238.6|11223.6|11180.4|11165.4|11243.7|11228.7|11149.2|11134.2|197
1661932800000|2022-08-31 08:00:00|11180.2|11165.2|11184|11169|11244.2|11214.2|11157.8|11133.8|141
1661936400000|2022-08-31 09:00:00|11184.5|11169.5|11138.3|11123.3|11184.5|11169.5|11103.5|11088.5|202
1661940000000|2022-08-31 10:00:00|11138.8|11123.8|11187|11162|11198.4|11171.5|11135.7|11111|337
1661943600000|2022-08-31 11:00:00|11183|11168|11146.7|11131.7|11192.6|11174.9|11101.5|11086.5|937
1661947200000|2022-08-31 12:00:00|11144|11129|11166.3|11151.3|11191.9|11176.9|11131.6|11115.5|339
1661950800000|2022-08-31 13:00:00|11165.8|11150.8|11130.2|11115.2|11243.2|11228.2|11121.6|11106.6|956
1661954400000|2022-08-31 14:00:00|11129.2|11114.2|11199.2|11184.2|11213.3|11198.3|11092.5|11077.5|1219
1661958000000|2022-08-31 15:00:00|11198.5|11183.5|11245.3|11230.3|11263.6|11248.6|11186.7|11171.7|762
1661961600000|2022-08-31 16:00:00|11245.6|11230.6|11257.9|11242.9|11257.9|11242.9|11210.5|11195.5|668
1661965200000|2022-08-31 17:00:00|11258.4|11243.4|11214.2|11199.2|11280.2|11265.2|11196.5|11181.5|957
1661968800000|2022-08-31 18:00:00|11221.6|11206.6|11192.9|11167.9|11239.3|11224.3|11178.5|11163.5|1114
1661994000000|2022-09-01 01:00:00|11165.8|11150.8|11163.9|11148.9|11182.2|11167.2|11122.6|11107.4|117
1661997600000|2022-09-01 02:00:00|11163.6|11148.6|11157.1|11142.1|11164.7|11149.7|11155.6|11123.9|15
1662001200000|2022-09-01 03:00:00|11157.3|11142.3|11160.7|11145.7|11161.7|11146.7|11134|11119|41
1662004800000|2022-09-01 04:00:00|11159.6|11144.6|11147.4|11132.4|11159.6|11144.6|11147.1|11132.1|8
1662008400000|2022-09-01 05:00:00|11147.7|11132.7|11126.5|11111.5|11152.4|11137.4|11121|11105.5|42
1662012000000|2022-09-01 06:00:00|11126|11111|11062.8|11047.8|11126.5|11111.5|11054.1|11039.1|262
1662015600000|2022-09-01 07:00:00|11061.7|11046.7|11053.4|11038.4|11093.9|11056.6|11028.7|11013.7|232
1662019200000|2022-09-01 08:00:00|11053.9|11038.9|10919|10904|11057.6|11042.6|10805.1|10790.1|1143
1662022800000|2022-09-01 09:00:00|10918.5|10903.5|10976.9|10961.9|11020.2|11002|10899.6|10880.8|483
1662026400000|2022-09-01 10:00:00|10978.5|10963.5|10950.9|10935.9|10985.5|10970.5|10885.8|10870.8|529
1662030000000|2022-09-01 11:00:00|10952.9|10937.9|10843.4|10828.4|10954.4|10939.4|10842.7|10827.7|161
1662033600000|2022-09-01 12:00:00|10843.2|10828.2|10899.8|10884.8|10912.3|10897.3|10818.9|10803.9|803
1662037200000|2022-09-01 13:00:00|10900.1|10885.1|10811.5|10796.5|10908.8|10893.8|10776|10761|2136
1662040800000|2022-09-01 14:00:00|10811.7|10796.7|10784.7|10769.7|10841.5|10826.5|10780.2|10765.2|2260
1662044400000|2022-09-01 15:00:00|10784.2|10769.2|10690.4|10675.4|10786.8|10771.8|10690.4|10675.4|2015
1662080400000|2022-09-02 01:00:00|10671.2|10656.2|10519.9|10504.9|10687.7|10671.2|10506.1|10487.6|1550
1662084000000|2022-09-02 02:00:00|10519.4|10504.4|10500.9|10485.9|10520.6|10505.6|10467.9|10435|391
1662087600000|2022-09-02 03:00:00|10500|10485|10513.7|10488.7|10534.1|10517|10479.1|10458.1|90
1662091200000|2022-09-02 04:00:00|10513.2|10488.2|10514.8|10489.8|10523.9|10501.9|10503.1|10483.4|26
1662094800000|2022-09-02 05:00:00|10514.7|10489.7|10459.7|10444.7|10524.1|10500|10458.4|10443.4|92
1662098400000|2022-09-02 06:00:00|10459.9|10444.9|10444.9|10429.9|10491.4|10476.4|10441.5|10426.5|269
1662102000000|2022-09-02 07:00:00|10445.1|10430.1|10446.9|10431.9|10481.2|10466.2|10443.7|10428.7|296
1662105600000|2022-09-02 08:00:00|10450.6|10435.6|10513.7|10498.7|10541.3|10526.3|10445.9|10430.9|468
1662109200000|2022-09-02 09:00:00|10517.3|10502.3|10546.9|10531.9|10554.2|10539.2|10511.7|10496.7|699
1662112800000|2022-09-02 10:00:00|10546.4|10531.4|10547.8|10532.8|10556.1|10541.1|10534.9|10519.9|213
1662116400000|2022-09-02 11:00:00|10545.8|10530.8|10565.9|10550.9|10586.9|10571.9|10537.9|10522.9|281
1662120000000|2022-09-02 12:00:00|10566.2|10551.2|10642.9|10627.9|10696.8|10681.8|10544.3|10529.3|1144
1662123600000|2022-09-02 13:00:00|10642.1|10627.1|10636.4|10621.4|10718.1|10703.1|10559.1|10544.1|1042
1662127200000|2022-09-02 14:00:00|10638.9|10623.9|10572|10557|10715.7|10699.2|10550.7|10535.7|1391
1662130800000|2022-09-02 15:00:00|10571.5|10556.5|10453.2|10438.2|10571.5|10556.5|10424.3|10409.3|1223
1662134400000|2022-09-02 16:00:00|10454.8|10439.8|10202.7|10187.7|10455.5|10440.5|10192.9|10177.9|2643
1662138000000|2022-09-02 17:00:00|10204.6|10189.6|10187.2|10172.2|10238.2|10223.2|10185.6|10170.6|2292
1662141600000|2022-09-02 18:00:00|10186.9|10171.9|10186.1|10171.1|10187.2|10172.2|10185|10170|472
1662426000000|2022-09-06 01:00:00|10231.1|10193.6|10406.1|10391.1|10448|10428.4|10225.5|10193.6|747
1662429600000|2022-09-06 02:00:00|10413.6|10388.6|10334.8|10309.8|10413.9|10388.9|10274.6|10243.3|294
1662433200000|2022-09-06 03:00:00|10332.4|10317.4|10238.8|10201.3|10337.3|10322.3|10222|10190.7|69
1662436800000|2022-09-06 04:00:00|10237.5|10200|10261.2|10246.2|10272.5|10246.2|10237.5|10200|19
1662440400000|2022-09-06 05:00:00|10261.9|10246.9|10265.8|10250.8|10274.4|10259.4|10260.4|10244.4|43
1662444000000|2022-09-06 06:00:00|10266.1|10251.1|10207|10182|10296|10281|10204.8|10174.5|228
1662447600000|2022-09-06 07:00:00|10207.5|10182.5|10275.7|10260.7|10275.7|10260.7|10204.8|10182.5|144
1662451200000|2022-09-06 08:00:00|10276.5|10261.5|10214.6|10199.6|10278|10263|10210.6|10195.6|97
1662454800000|2022-09-06 09:00:00|10214.4|10199.4|10193.1|10178.1|10214.4|10199.4|10174.9|10159.9|297
1662458400000|2022-09-06 10:00:00|10192.6|10177.6|10188.7|10173.7|10203|10188|10176.1|10161.1|103
1662462000000|2022-09-06 11:00:00|10188.5|10173.5|10195.6|10180.6|10202.1|10182.3|10136.6|10121.6|607
1662465600000|2022-09-06 12:00:00|10195.3|10180.3|10258.5|10243.5|10278.6|10263.6|10174.8|10159.8|754
1662469200000|2022-09-06 13:00:00|10258.3|10243.3|10239.2|10224.2|10285.3|10270.3|10205.9|10190.9|1176
1662472800000|2022-09-06 14:00:00|10237.7|10222.7|10208.4|10193.4|10264.4|10249.4|10193.4|10178.4|1441
1662476400000|2022-09-06 15:00:00|10208.1|10193.1|10259.3|10244.3|10273.3|10258.3|10166.6|10151.6|1424
1662480000000|2022-09-06 16:00:00|10257.8|10242.8|10229.4|10214.4|10340.5|10325.5|10225.1|10210.1|1348
1662483600000|2022-09-06 17:00:00|10226.9|10211.9|10190.5|10175.5|10229.6|10214.6|10171.3|10156.3|933
1662487200000|2022-09-06 18:00:00|10190.3|10175.3|10204|10189|10256.8|10241.8|10190|10175|1383
1662512400000|2022-09-07 01:00:00|10193.2|10155.7|10151.8|10136.8|10193.2|10162.9|10038.1|10020.6|578
1662516000000|2022-09-07 02:00:00|10152.1|10137.1|10158.3|10143.3|10174.6|10157.1|10151.3|10136.3|108
1662519600000|2022-09-07 03:00:00|10158|10143|10157.9|10142.9|10158.7|10143.7|10156.4|10141.4|28
1662523200000|2022-09-07 04:00:00|10157.7|10142.7|10158.1|10143.1|10158.1|10143.1|10156.9|10141.9|33
1662526800000|2022-09-07 05:00:00|10157.8|10142.8|10150.5|10135.5|10178.5|10163.5|10143.8|10128.8|85
1662530400000|2022-09-07 06:00:00|10150.7|10135.7|10175.7|10160.7|10181.9|10166.9|10147.5|10132.5|193
1662534000000|2022-09-07 07:00:00|10181.7|10166.7|10220.8|10205.8|10222.8|10207.8|10143.4|10128.4|104
1662537600000|2022-09-07 08:00:00|10221.3|10206.3|10280|10265|10339|10324|10220.3|10205.3|1006
1662541200000|2022-09-07 09:00:00|10284.5|10269.5|10332.4|10307.4|10378.4|10357.2|10284.5|10269.5|763
1662544800000|2022-09-07 10:00:00|10332.6|10307.6|10319.3|10304.3|10334.1|10313.4|10296.9|10280.6|75
1662548400000|2022-09-07 11:00:00|10317.8|10302.8|10233.5|10218.5|10317.8|10302.8|10228|10197.5|117
1662552000000|2022-09-07 12:00:00|10233.7|10218.7|10106.6|10091.6|10243.2|10228.2|10094.9|10079.9|732
1662555600000|2022-09-07 13:00:00|10106.4|10091.4|10054|10039|10141.8|10126.8|9969.3|9954.3|1725
1662559200000|2022-09-07 14:00:00|10053.5|10038.5|10149.5|10134.5|10270.5|10248.2|10038.8|10021.8|1944
1662562800000|2022-09-07 15:00:00|10150.5|10135.5|10114.4|10099.4|10178.5|10156.5|10084.9|10069.9|1113
1662566400000|2022-09-07 16:00:00|10116.6|10079.1|10041|10026|10116.6|10085.9|10012.1|9993.6|893
1662570000000|2022-09-07 17:00:00|10039.8|10024.8|10017.5|10002.5|10062.5|10047|9980.2|9965.2|905
1662573600000|2022-09-07 18:00:00|10015.2|10000.2|10011.9|9996.9|10046.7|10031.7|9995.4|9980.4|1341
1662598800000|2022-09-08 01:00:00|10029.4|10014.4|10111.8|10074.3|10122.3|10096.8|10028.6|10013.6|293
1662602400000|2022-09-08 02:00:00|10093|10078|10013.7|9988.7|10111.8|10080.3|10001.7|9986.7|42
1662606000000|2022-09-08 03:00:00|10011.2|9996.2|10005.1|9990.1|10013.7|9996.2|10002.9|9987.9|20
1662609600000|2022-09-08 04:00:00|10004.6|9989.6|10050.5|10013|10050.5|10017|10004.3|9989.3|23
1662613200000|2022-09-08 05:00:00|10051.5|10014|10042.4|10004.9|10070.5|10038.2|10012.4|9997.4|22
1662616800000|2022-09-08 06:00:00|10036.7|10011.7|10042.1|10027.1|10057.8|10042.8|10022.4|9995.2|414
1662620400000|2022-09-08 07:00:00|10042.6|10027.6|10029|10014|10052.3|10037.3|10020.3|10005.3|326
1662624000000|2022-09-08 08:00:00|10028.8|10013.8|10036.9|10021.9|10039.2|10024.2|10026.7|10011.7|71
1662627600000|2022-09-08 09:00:00|10036.6|10021.6|10023.1|10008.1|10036.6|10021.6|10007.6|9992.6|173
1662631200000|2022-09-08 10:00:00|10022.6|10007.6|10057|10042|10070.5|10055.5|10017.3|10002.3|123
1662634800000|2022-09-08 11:00:00|10056.7|10041.7|10067.6|10052.6|10079.4|10064.4|10040.2|10025.2|208
1662638400000|2022-09-08 12:00:00|10067.4|10052.4|10100.8|10085.8|10134.3|10118.5|10049.3|10034.3|808
1662642000000|2022-09-08 13:00:00|10100.6|10085.6|10251.4|10236.4|10272.2|10257.2|10095.6|10080.6|1379
1662645600000|2022-09-08 14:00:00|10251.7|10236.7|10213.9|10198.9|10262.9|10247.9|10170.7|10155.7|1014
1662649200000|2022-09-08 15:00:00|10213.4|10198.4|10312.5|10297.5|10362|10347|10208.9|10193.9|1374
1662652800000|2022-09-08 16:00:00|10313|10298|10311.8|10296.8|10337.2|10322.2|10255.8|10240.8|934
1662656400000|2022-09-08 17:00:00|10312.3|10297.3|10269.5|10254.5|10329.8|10314.8|10264|10249|710
1662660000000|2022-09-08 18:00:00|10269.2|10254.2|10240.9|10225.9|10270.7|10255.7|10217.2|10202.2|1341
1662685200000|2022-09-09 01:00:00|10271.6|10234.1|10364.3|10349.3|10429.8|10414.8|10242.5|10222.3|270
1662688800000|2022-09-09 02:00:00|10369.5|10344.5|10343.1|10328.1|10378.5|10349.3|10305.7|10285.7|274
1662692400000|2022-09-09 03:00:00|10343.4|10328.4|10342.3|10327.3|10360.4|10340.6|10336.6|10317.3|13
1662696000000|2022-09-09 04:00:00|10342.1|10327.1|10342.9|10327.9|10345.5|10330.5|10335|10320|33
1662699600000|2022-09-09 05:00:00|10343.4|10328.4|10335.3|10320.3|10350.6|10335.6|10333.1|10318.1|44
1662703200000|2022-09-09 06:00:00|10334.4|10319.4|10351.7|10336.7|10360|10345|10332.6|10317.6|303
1662706800000|2022-09-09 07:00:00|10351.5|10336.5|10336.7|10321.7|10369.4|10354.4|10333.4|10318.4|70
1662710400000|2022-09-09 08:00:00|10336.4|10321.4|10371.8|10356.8|10381.1|10366.1|10334.7|10319.7|968
1662714000000|2022-09-09 09:00:00|10372.1|10357.1|10398|10383|10421|10406|10347.6|10332.6|357
1662717600000|2022-09-09 10:00:00|10398.9|10383.9|10373.6|10358.6|10400|10385|10370|10355|242
1662721200000|2022-09-09 11:00:00|10373.4|10358.4|10332.1|10317.1|10379.9|10364.9|10301.9|10286.9|455
1662724800000|2022-09-09 12:00:00|10330.6|10315.6|10301|10286|10330.6|10315.6|10263.1|10248.1|597
1662728400000|2022-09-09 13:00:00|10300.3|10285.3|10296.5|10281.5|10317.5|10302.5|10260.2|10245.2|516
1662732000000|2022-09-09 14:00:00|10296.2|10281.2|10331.1|10316.1|10342.6|10327.6|10266.7|10251.7|494
1662735600000|2022-09-09 15:00:00|10329.9|10314.9|10325.7|10310.7|10329.9|10314.9|10276.1|10261.1|401
1662739200000|2022-09-09 16:00:00|10323.2|10308.2|10324.5|10309.5|10339.3|10324.3|10285.2|10270.2|612
1662742800000|2022-09-09 17:00:00|10324.7|10309.7|10348.9|10333.9|10369.9|10354.9|10296|10281|735
1662746400000|2022-09-09 18:00:00|10348.7|10333.7|10321|10306|10348.7|10333.7|10285.2|10270.2|1219