1580778000000|2020-02-04 01:00:00|9748.2|9743.2|9749.8|9744.8|9750.2|9745.2|9746.8|9741.8|271
1580781600000|2020-02-04 02:00:00|9749.7|9744.7|9750.3|9745.3|9751.8|9746.8|9749.5|9744.5|122
1580785200000|2020-02-04 03:00:00|9750|9745|9749.8|9744.8|9752.3|9747.3|9749.1|9744.1|292
1580788800000|2020-02-04 04:00:00|9749.9|9744.9|9748|9743|9750.1|9745.1|9747.1|9742.1|274
1580792400000|2020-02-04 05:00:00|9748.1|9743.1|9749.6|9744.6|9750.1|9745.1|9745.6|9740.6|191
1580796000000|2020-02-04 06:00:00|9749.8|9744.8|9752.3|9747.3|9752.4|9747.4|9747|9742|189
1580799600000|2020-02-04 07:00:00|9752|9747|9761.9|9756.9|9762.8|9757.8|9751.9|9746.9|526
1580803200000|2020-02-04 08:00:00|9762.2|9757.2|9753.9|9748.9|9762.3|9757.3|9753.9|9748.9|773
1580806800000|2020-02-04 09:00:00|9754|9749|9753|9748|9756.2|9751.2|9750.9|9745.9|365
1580810400000|2020-02-04 10:00:00|9753.2|9748.2|9752.6|9747.6|9756.9|9751.9|9752.4|9747.4|297
1580814000000|2020-02-04 11:00:00|9752.9|9747.9|9754.1|9749.1|9755.4|9750.4|9751.2|9746.2|139
1580817600000|2020-02-04 12:00:00|9753.9|9748.9|9760|9755|9761|9756|9753.7|9748.7|304
1580821200000|2020-02-04 13:00:00|9760.2|9755.2|9758.9|9753.9|9760.6|9755.6|9753|9748|490
1580824800000|2020-02-04 14:00:00|9758.8|9753.8|9759.3|9754.3|9761.8|9756.8|9756.7|9751.7|653
1580828400000|2020-02-04 15:00:00|9759.2|9754.2|9763.8|9758.8|9766.7|9761.7|9756.6|9751.6|623
1580832000000|2020-02-04 16:00:00|9764|9759|9760.8|9755.8|9767.4|9762.4|9760.4|9755.4|505
1580835600000|2020-02-04 17:00:00|9760.6|9755.6|9764.3|9759.3|9764.8|9759.8|9759.3|9754.3|399
1580839200000|2020-02-04 18:00:00|9764.4|9759.4|9762|9757|9765.3|9760.3|9759.4|9754.4|232
1580842800000|2020-02-04 19:00:00|9761.9|9756.9|9762.9|9757.9|9763.4|9758.4|9761.2|9756.2|1889
1580846400000|2020-02-04 20:00:00|9762.8|9757.8|9761.5|9756.5|9763.9|9758.9|9761.2|9756.2|1472
1580850000000|2020-02-04 21:00:00|9761.8|9756.8|9763.1|9756.1|9763.1|9757.9|9760.4|9755.4|138
1580864400000|2020-02-05 01:00:00|9762|9757|9765.1|9760.1|9765.6|9760.6|9761.6|9756.6|197
1580868000000|2020-02-05 02:00:00|9765|9760|9769.1|9764.1|9769.6|9764.6|9764.6|9759.6|241
1580871600000|2020-02-05 03:00:00|9768.9|9763.9|9768.2|9763.2|9768.9|9763.9|9767.2|9762.2|71
1580875200000|2020-02-05 04:00:00|9768.3|9763.3|9768.9|9763.9|9769.1|9764.1|9768.1|9763.1|26
1580878800000|2020-02-05 05:00:00|9768.7|9763.7|9766.6|9761.6|9769.6|9764.6|9766.4|9761.4|126
1580882400000|2020-02-05 06:00:00|9766.4|9761.4|9767.5|9762.5|9768.3|9763.3|9766.1|9761.1|78
1580886000000|2020-02-05 07:00:00|9767.7|9762.7|9764.5|9759.5|9768.1|9763.1|9762.9|9757.9|347
1580889600000|2020-02-05 08:00:00|9764.4|9759.4|9760.5|9755.5|9764.9|9759.9|9757.4|9752.4|979
1580893200000|2020-02-05 09:00:00|9760.2|9755.2|9769.7|9764.7|9772.7|9767.7|9759.4|9754.4|800
1580896800000|2020-02-05 10:00:00|9770.1|9765.1|9775.5|9770.5|9776.2|9771.2|9768.3|9763.3|417
1580900400000|2020-02-05 11:00:00|9775.6|9770.6|9772.1|9767.1|9778.3|9773.3|9770.2|9765.2|415
1580904000000|2020-02-05 12:00:00|9772.2|9767.2|9773.9|9768.9|9776.3|9771.3|9771.7|9766.7|370
1580907600000|2020-02-05 13:00:00|9774.2|9769.2|9784.9|9779.9|9789.3|9783.8|9773.5|9768.5|1790
1580911200000|2020-02-05 14:00:00|9784.8|9779.8|9794|9789|9796.5|9791.5|9783|9778|1600
1580914800000|2020-02-05 15:00:00|9793.9|9788.9|9792.4|9787.4|9799.5|9794.5|9786.3|9781.3|1657
1580918400000|2020-02-05 16:00:00|9792.2|9787.2|9789.2|9784.2|9794.5|9789.5|9788.7|9783.7|846
1580922000000|2020-02-05 17:00:00|9789.4|9784.4|9790.2|9785.2|9790.4|9785.4|9787.4|9782.4|341
1580925600000|2020-02-05 18:00:00|9789.9|9784.9|9790.2|9785.2|9792.2|9787.2|9789.2|9784.2|165
1580929200000|2020-02-05 19:00:00|9789.8|9784.8|9797.3|9792.3|9797.9|9792.9|9789.7|9784.7|1768
1580932800000|2020-02-05 20:00:00|9797.4|9792.4|9796.1|9791.1|9797.4|9792.4|9794.7|9789.7|1725
1580936400000|2020-02-05 21:00:00|9796|9791|9793.1|9786.1|9796|9791|9793.1|9786.1|112
1580950800000|2020-02-06 01:00:00|9797.6|9792.6|9796.6|9791.6|9799.4|9794.4|9795.4|9790.4|164
1580954400000|2020-02-06 02:00:00|9796.4|9791.4|9797.9|9792.9|9798.8|9793.8|9796|9791|77
1580958000000|2020-02-06 03:00:00|9798.1|9793.1|9798.4|9793.4|9798.9|9793.9|9796.4|9791.4|126
1580961600000|2020-02-06 04:00:00|9798.3|9793.3|9800.2|9795.2|9800.4|9795.4|9797.9|9792.9|152
1580965200000|2020-02-06 05:00:00|9800.4|9795.4|9796.7|9791.7|9801.7|9796.7|9796.7|9791.7|205
1580968800000|2020-02-06 06:00:00|9796.8|9791.8|9796.8|9791.8|9799.9|9794.9|9795.6|9790.6|253
1580972400000|2020-02-06 07:00:00|9796.9|9791.9|9795.4|9790.4|9798.1|9793.1|9793.3|9788.3|620
1580976000000|2020-02-06 08:00:00|9795.5|9790.5|9799.5|9794.5|9800.7|9795.7|9788|9783|872
1580979600000|2020-02-06 09:00:00|9799.3|9794.3|9798.2|9793.2|9799.7|9794.7|9790.8|9785.8|454
1580983200000|2020-02-06 10:00:00|9797.9|9792.9|9796.9|9791.9|9798.2|9793.2|9793.6|9788.6|206
1580986800000|2020-02-06 11:00:00|9796.8|9791.8|9798.6|9793.6|9801.9|9796.9|9795.9|9790.9|242
1580990400000|2020-02-06 12:00:00|9798.5|9793.5|9795.5|9790.5|9800.1|9795.1|9794.9|9789.9|270
1580994000000|2020-02-06 13:00:00|9795.6|9790.6|9798.4|9793.4|9801.6|9796.6|9794.4|9789.4|421
1580997600000|2020-02-06 14:00:00|9798.2|9793.2|9808.5|9803.5|9808.5|9803.5|9797.9|9792.9|1044
1581001200000|2020-02-06 15:00:00|9809|9804|9818.2|9813.2|9825.8|9820.8|9806.6|9801.6|2998
1581004800000|2020-02-06 16:00:00|9818.3|9813.3|9816.7|9811.7|9820.9|9815.9|9812.2|9807.2|1342
1581008400000|2020-02-06 17:00:00|9816.5|9811.5|9818.5|9813.5|9819|9814|9815|9810|657
1581012000000|2020-02-06 18:00:00|9818.2|9813.2|9820|9815|9821|9816|9817.5|9812.5|270
1581015600000|2020-02-06 19:00:00|9819.9|9814.9|9818.8|9813.8|9821.9|9816.9|9818.3|9813.3|1085
1581019200000|2020-02-06 20:00:00|9818.6|9813.6|9817.8|9812.8|9818.6|9813.6|9814.5|9809.5|417
1581022800000|2020-02-06 21:00:00|9817.7|9812.7|9818.9|9811.9|9818.9|9812.8|9815.4|9810.4|119
1581037200000|2020-02-07 01:00:00|9814.2|9809.2|9813.2|9808.2|9814.6|9809.6|9812.7|9807.7|293
1581040800000|2020-02-07 02:00:00|9813|9808|9811.4|9806.4|9813.9|9808.9|9811.4|9806.4|119
1581044400000|2020-02-07 03:00:00|9811.5|9806.5|9812.5|9807.5|9812.7|9807.7|9810.9|9805.9|67
1581048000000|2020-02-07 04:00:00|9812.7|9807.7|9814.2|9809.2|9815.2|9810.2|9812.5|9807.5|74
1581051600000|2020-02-07 05:00:00|9814.1|9809.1|9813.8|9808.8|9814.2|9809.2|9812.2|9807.2|59
1581055200000|2020-02-07 06:00:00|9813.7|9808.7|9816.3|9811.3|9816.5|9811.5|9812.8|9807.8|139
1581058800000|2020-02-07 07:00:00|9816.4|9811.4|9823.9|9818.9|9823.9|9818.9|9816.3|9811.3|576
1581062400000|2020-02-07 08:00:00|9823.8|9818.8|9829.3|9824.3|9829.9|9824.9|9820.9|9815.9|717
1581066000000|2020-02-07 09:00:00|9829.1|9824.1|9829.4|9824.4|9829.7|9824.7|9824.5|9819.5|393
1581069600000|2020-02-07 10:00:00|9829.3|9824.3|9828.9|9823.9|9832|9827|9826.3|9821.3|492
1581073200000|2020-02-07 11:00:00|9828.8|9823.8|9830.6|9825.6|9831.1|9826.1|9826.4|9821.4|572
1581076800000|2020-02-07 12:00:00|9830.5|9825.5|9823|9818|9832.3|9827.3|9822.9|9817.9|472
1581080400000|2020-02-07 13:00:00|9823.3|9818.3|9826.6|9821.6|9830.8|9825.8|9817.3|9812.3|1387
1581084000000|2020-02-07 14:00:00|9826.8|9821.8|9816.2|9811.2|9833.7|9828.7|9813.5|9808.5|1713
1581087600000|2020-02-07 15:00:00|9816.3|9811.3|9823.2|9818.2|9824.9|9819.9|9812.7|9807.7|1526
1581091200000|2020-02-07 16:00:00|9823.1|9818.1|9834.9|9829.9|9837.1|9832.1|9821.6|9816.6|1040
1581094800000|2020-02-07 17:00:00|9834.8|9829.8|9839.3|9834.3|9839.8|9834.8|9834.6|9829.6|544
1581098400000|2020-02-07 18:00:00|9839.4|9834.4|9838.3|9833.3|9839.5|9834.5|9835|9830|486
1581102000000|2020-02-07 19:00:00|9838.2|9833.2|9837.6|9832.6|9838.2|9833.2|9835|9830|512
1581105600000|2020-02-07 20:00:00|9837.4|9832.4|9838.1|9833.1|9839.5|9834.5|9836.9|9831.9|398
1581109200000|2020-02-07 21:00:00|9838|9833|9839.2|9834.2|9840.6|9835.6|9837.1|9832.1|261
1581296400000|2020-02-10 01:00:00|9832.3|9827.3|9835.1|9830.1|9835.8|9830.8|9832.1|9827.1|238
1581300000000|2020-02-10 02:00:00|9834.9|9829.9|9832.3|9827.3|9835.1|9830.1|9832.2|9827.2|94
1581303600000|2020-02-10 03:00:00|9832.2|9827.2|9832.6|9827.6|9834.4|9829.4|9831.8|9826.8|29
1581307200000|2020-02-10 04:00:00|9832.7|9827.7|9828.7|9823.7|9833.1|9828.1|9828.6|9823.6|66
1581310800000|2020-02-10 05:00:00|9828.9|9823.9|9829.7|9824.7|9830.7|9825.7|9828.6|9823.6|106
1581314400000|2020-02-10 06:00:00|9829.3|9824.3|9833.2|9828.2|9833.2|9828.2|9829.2|9824.2|228
1581318000000|2020-02-10 07:00:00|9833.6|9828.6|9838.2|9833.2|9839|9834|9832.7|9827.7|2487
1581321600000|2020-02-10 08:00:00|9838.4|9833.4|9833.5|9828.5|9839|9834|9831.8|9826.8|697
1581325200000|2020-02-10 09:00:00|9833.6|9828.6|9832.1|9827.1|9835.3|9830.3|9831.3|9826.3|643
1581328800000|2020-02-10 10:00:00|9832.3|9827.3|9832.3|9827.3|9832.8|9827.8|9829.6|9824.6|313
1581332400000|2020-02-10 11:00:00|9832.7|9827.7|9832.1|9827.1|9834.6|9829.6|9829.6|9824.6|236
1581336000000|2020-02-10 12:00:00|9832|9827|9831.8|9826.8|9833.9|9828.9|9829.9|9824.9|311
1581339600000|2020-02-10 13:00:00|9831.6|9826.6|9842.6|9837.6|9844.1|9839.1|9829.6|9824.6|856
1581343200000|2020-02-10 14:00:00|9842.7|9837.7|9843.4|9838.4|9845.2|9840.2|9840.5|9835.5|775
1581346800000|2020-02-10 15:00:00|9843.3|9838.3|9846.2|9841.2|9849|9844|9836.5|9831.5|1345
1581350400000|2020-02-10 16:00:00|9846.4|9841.4|9852.7|9847.7|9856.4|9851.4|9846|9841|691
1581354000000|2020-02-10 17:00:00|9852.5|9847.5|9854.7|9849.7|9854.8|9849.8|9849.4|9844.4|388
1581357600000|2020-02-10 18:00:00|9854.8|9849.8|9851.8|9846.8|9855.7|9850.7|9850.8|9845.8|443
1581361200000|2020-02-10 19:00:00|9851.7|9846.7|9851.1|9846.1|9852.3|9847.3|9849.5|9844.5|357
1581364800000|2020-02-10 20:00:00|9851.3|9846.3|9853.4|9848.4|9856|9851|9850.6|9845.6|374
1581368400000|2020-02-10 21:00:00|9853.3|9848.3|9855.4|9850.4|9855.4|9850.4|9849.1|9844.1|137
1581382800000|2020-02-11 01:00:00|9855.7|9850.7|9853|9848|9855.7|9850.7|9851.6|9846.6|304
1581386400000|2020-02-11 02:00:00|9853.2|9848.2|9853|9848|9854.5|9849.5|9851.8|9846.8|269
1581390000000|2020-02-11 03:00:00|9853.1|9848.1|9853|9848|9854|9849|9851|9846|155
1581393600000|2020-02-11 04:00:00|9853.1|9848.1|9855.9|9850.9|9856.1|9851.1|9853|9848|163
1581397200000|2020-02-11 05:00:00|9856|9851|9854.3|9849.3|9856.8|9851.8|9853.5|9848.5|112
1581400800000|2020-02-11 06:00:00|9853.9|9848.9|9854.4|9849.4|9856.4|9851.4|9853.9|9848.9|119
1581404400000|2020-02-11 07:00:00|9854.3|9849.3|9853.6|9848.6|9859|9854|9853.4|9848.4|274
1581408000000|2020-02-11 08:00:00|9853.5|9848.5|9855.4|9850.4|9859.9|9854.9|9853.1|9848.1|399
1581411600000|2020-02-11 09:00:00|9855.2|9850.2|9849.8|9844.8|9856.8|9851.8|9849.4|9844.4|455
1581415200000|2020-02-11 10:00:00|9850.1|9845.1|9848.7|9843.7|9852.6|9847.6|9847.9|9842.9|365
1581418800000|2020-02-11 11:00:00|9848.8|9843.8|9850.9|9845.9|9851|9846|9847.7|9842.7|301
1581422400000|2020-02-11 12:00:00|9851|9846|9853.2|9848.2|9854.4|9849.4|9848.4|9843.4|303
1581426000000|2020-02-11 13:00:00|9853|9848|9855.8|9850.8|9864.3|9859.3|9852.5|9847.5|892
1581429600000|2020-02-11 14:00:00|9855.7|9850.7|9842.1|9837.1|9857|9852|9840.2|9835.2|1717
1581433200000|2020-02-11 15:00:00|9842|9837|9847.3|9842.3|9849.8|9844.8|9839.5|9834.5|1224
1581436800000|2020-02-11 16:00:00|9847.4|9842.4|9845.4|9840.4|9849.1|9844.1|9841.5|9836.5|1497
1581440400000|2020-02-11 17:00:00|9845.5|9840.5|9841|9836|9846.9|9841.9|9839.4|9834.4|2000
1581444000000|2020-02-11 18:00:00|9840.9|9835.9|9842|9837|9843.7|9838.7|9839.7|9834.7|737
1581447600000|2020-02-11 19:00:00|9841.9|9836.9|9839.1|9834.1|9842.1|9837.1|9837.7|9832.7|549
1581451200000|2020-02-11 20:00:00|9839.3|9834.3|9840.7|9835.7|9842.2|9837.2|9839.2|9834.2|282
1581454800000|2020-02-11 21:00:00|9840.8|9835.8|9841.1|9836.1|9842.9|9837.9|9840.7|9835.7|196
1581469200000|2020-02-12 01:00:00|9845.5|9840.5|9841.9|9836.9|9845.8|9840.8|9840.9|9835.9|513
1581472800000|2020-02-12 02:00:00|9842.1|9837.1|9842.9|9837.9|9844.3|9839.3|9840.9|9835.9|79
1581476400000|2020-02-12 03:00:00|9842.8|9837.8|9842.9|9837.9|9842.9|9837.9|9841.4|9836.4|90
1581480000000|2020-02-12 04:00:00|9843.1|9838.1|9845.4|9840.4|9845.4|9840.4|9842.6|9837.6|309
1581483600000|2020-02-12 05:00:00|9845.3|9840.3|9845.9|9840.9|9846.4|9841.4|9843.7|9838.7|134
1581487200000|2020-02-12 06:00:00|9846.1|9841.1|9849.7|9844.7|9850|9845|9846|9841|157
1581490800000|2020-02-12 07:00:00|9849.5|9844.5|9843.2|9838.2|9851.9|9846.9|9842.6|9837.6|1119
1581494400000|2020-02-12 08:00:00|9843|9838|9841|9836|9845|9840|9837.7|9832.7|1283
1581498000000|2020-02-12 09:00:00|9841.1|9836.1|9838.7|9833.7|9845.3|9840.3|9837.2|9832.2|469
1581501600000|2020-02-12 10:00:00|9838.8|9833.8|9839.6|9834.6|9841.1|9836.1|9837.2|9832.2|212
1581505200000|2020-02-12 11:00:00|9839.7|9834.7|9842.3|9837.3|9843.1|9838.1|9839.6|9834.6|226
1581508800000|2020-02-12 12:00:00|9842.4|9837.4|9841.3|9836.3|9843.7|9838.7|9840.4|9835.4|264
1581512400000|2020-02-12 13:00:00|9841.4|9836.4|9848.1|9843.1|9848.1|9843.1|9840.1|9835.1|1162
1581516000000|2020-02-12 14:00:00|9847.9|9842.9|9848.3|9843.3|9852.6|9847.6|9844.7|9839.7|828
1581519600000|2020-02-12 15:00:00|9848.4|9843.4|9852.4|9847.4|9859.1|9854.1|9847.7|9842.7|1251
1581523200000|2020-02-12 16:00:00|9852.6|9847.6|9852.5|9847.5|9855.6|9850.6|9850.3|9845.3|703
1581526800000|2020-02-12 17:00:00|9852.4|9847.4|9861.8|9856.8|9863|9858|9852|9847|1080
1581530400000|2020-02-12 18:00:00|9861.9|9856.9|9863.5|9858.5|9863.8|9858.8|9859.9|9854.9|253
1581534000000|2020-02-12 19:00:00|9863.3|9858.3|9871|9866|9871.4|9866.4|9862.8|9857.8|965
1581537600000|2020-02-12 20:00:00|9870.8|9865.8|9865.3|9860.3|9870.8|9865.8|9865.3|9860.3|911
1581541200000|2020-02-12 21:00:00|9865.5|9860.5|9867.5|9862.5|9868.1|9863.1|9865.2|9860.2|147
1581555600000|2020-02-13 01:00:00|9868.7|9863.7|9866.7|9861.7|9868.8|9863.8|9866.1|9861.1|189
1581559200000|2020-02-13 02:00:00|9866.8|9861.8|9868.1|9863.1|9868.2|9863.2|9866.7|9861.7|190
1581562800000|2020-02-13 03:00:00|9868.2|9863.2|9868|9863|9869.7|9864.7|9867.4|9862.4|105
1581566400000|2020-02-13 04:00:00|9868.2|9863.2|9869.2|9864.2|9871|9866|9868.2|9863.2|156
1581570000000|2020-02-13 05:00:00|9868.9|9863.9|9867.3|9862.3|9870.5|9865.5|9867.3|9862.3|163
1581573600000|2020-02-13 06:00:00|9867.4|9862.4|9867.8|9862.8|9868.9|9863.9|9866.7|9861.7|138
1581577200000|2020-02-13 07:00:00|9867.6|9862.6|9859.3|9854.3|9868|9863|9859|9854|804
1581580800000|2020-02-13 08:00:00|9859.1|9854.1|9856|9851|9862|9857|9855.1|9850.1|539
1581584400000|2020-02-13 09:00:00|9855.8|9850.8|9857.3|9852.3|9859.9|9854.9|9854.8|9849.8|611
1581588000000|2020-02-13 10:00:00|9857.4|9852.4|9860.6|9855.6|9860.7|9855.7|9853.2|9848.2|688
1581591600000|2020-02-13 11:00:00|9860.5|9855.5|9871.3|9866.3|9872.3|9867.3|9859.8|9854.8|744
1581595200000|2020-02-13 12:00:00|9871.2|9866.2|9863.2|9858.2|9873.2|9868.2|9859.1|9854.1|829
1581598800000|2020-02-13 13:00:00|9863|9858|9868.9|9863.9|9869.7|9864.7|9858.3|9853.3|575
1581602400000|2020-02-13 14:00:00|9868.7|9863.7|9865.7|9860.7|9874.2|9869.2|9862.2|9857.2|1048
1581606000000|2020-02-13 15:00:00|9865.9|9860.9|9870.4|9865.4|9877.7|9872.7|9863.7|9858.7|1424
1581609600000|2020-02-13 16:00:00|9870.7|9865.7|9872.5|9867.5|9872.5|9867.5|9868.2|9863.2|688
1581613200000|2020-02-13 17:00:00|9872.4|9867.4|9874|9869|9877.6|9872.6|9872.1|9867.1|602
1581616800000|2020-02-13 18:00:00|9873.9|9868.9|9875.1|9870.1|9876.6|9871.6|9872.6|9867.6|468
1581620400000|2020-02-13 19:00:00|9875.4|9870.4|9874.6|9869.6|9876.4|9871.4|9873.8|9868.8|475
1581624000000|2020-02-13 20:00:00|9874.7|9869.7|9875.7|9870.7|9876.1|9871.1|9872.9|9867.9|258
1581627600000|2020-02-13 21:00:00|9875.8|9870.8|9877.1|9870.1|9878.6|9873.6|9875.7|9870.1|115
1581642000000|2020-02-14 01:00:00|9878.3|9873.3|9878.8|9873.8|9880.5|9875.5|9877.5|9872.5|265
1581645600000|2020-02-14 02:00:00|9878.7|9873.7|9878.8|9873.8|9880|9875|9878.4|9873.4|108
1581649200000|2020-02-14 03:00:00|9878.5|9873.5|9882.1|9877.1|9882.5|9877.5|9878.5|9873.5|144
1581652800000|2020-02-14 04:00:00|9882|9877|9881.3|9876.3|9882.1|9877.1|9880.8|9875.8|88
1581656400000|2020-02-14 05:00:00|9881.1|9876.1|9879.2|9874.2|9881.1|9876.1|9878.9|9873.9|209
1581660000000|2020-02-14 06:00:00|9879.1|9874.1|9878.9|9873.9|9880.1|9875.1|9876.2|9871.2|319
1581663600000|2020-02-14 07:00:00|9879.1|9874.1|9874.4|9869.4|9879.2|9874.2|9873.1|9868.1|1222
1581667200000|2020-02-14 08:00:00|9874.5|9869.5|9875.9|9870.9|9880.4|9875.4|9873.4|9868.4|452
1581670800000|2020-02-14 09:00:00|9876|9871|9875.4|9870.4|9878.5|9873.5|9872.9|9867.9|606
1581674400000|2020-02-14 10:00:00|9875.2|9870.2|9878.3|9873.3|9879.6|9874.6|9873|9868|454
1581678000000|2020-02-14 11:00:00|9878.4|9873.4|9880.3|9875.3|9880.3|9875.3|9874.3|9869.3|501
1581681600000|2020-02-14 12:00:00|9880.6|9875.6|9878.8|9873.8|9882.8|9877.8|9875.5|9870.5|1995
1581685200000|2020-02-14 13:00:00|9878.7|9873.7|9870.5|9865.5|9882.5|9877.5|9867.5|9862.5|1420
1581688800000|2020-02-14 14:00:00|9870.4|9865.4|9869.1|9864.1|9872.6|9867.6|9865.9|9860.9|998
1581692400000|2020-02-14 15:00:00|9869.3|9864.3|9877.3|9872.3|9878.4|9873.4|9868.9|9863.9|899
1581696000000|2020-02-14 16:00:00|9876.8|9871.8|9878.7|9873.7|9881.6|9876.6|9876.2|9871.2|651
1581699600000|2020-02-14 17:00:00|9878.8|9873.8|9875.9|9870.9|9882.1|9877.1|9875.6|9870.6|543
1581703200000|2020-02-14 18:00:00|9876.1|9871.1|9875.7|9870.7|9877|9872|9873.2|9868.2|527
1581706800000|2020-02-14 19:00:00|9875.5|9870.5|9878.7|9873.7|9879|9874|9874|9869|348
1581710400000|2020-02-14 20:00:00|9878.8|9873.8|9878.5|9873.5|9879.5|9874.5|9876.7|9871.7|935
1581714000000|2020-02-14 21:00:00|9878.4|9873.4|9880.9|9875.9|9882.8|9877.8|9877.8|9872.8|296
1581901200000|2020-02-17 01:00:00|9879.4|9874.4|9879.1|9874.1|9881.5|9876.5|9878.5|9873.5|138
1581904800000|2020-02-17 02:00:00|9879.3|9874.3|9877.1|9872.1|9879.5|9874.5|9876.3|9871.3|293
1581908400000|2020-02-17 03:00:00|9877.4|9872.4|9877.5|9872.5|9878.1|9873.1|9877|9872|98
1581912000000|2020-02-17 04:00:00|9877.4|9872.4|9878.1|9873.1|9878.3|9873.3|9876.1|9871.1|46
1581915600000|2020-02-17 05:00:00|9878|9873|9876.2|9871.2|9878.1|9873.1|9875.2|9870.2|36
1581919200000|2020-02-17 06:00:00|9876|9871|9880.2|9875.2|9880.9|9875.9|9875.9|9870.9|95
1581922800000|2020-02-17 07:00:00|9880|9875|9877.4|9872.4|9880|9875|9876.4|9871.4|273
1581926400000|2020-02-17 08:00:00|9877.5|9872.5|9874|9869|9879.7|9874.7|9874|9869|356
1581930000000|2020-02-17 09:00:00|9874.3|9869.3|9875.3|9870.3|9876.5|9871.5|9870.5|9865.5|223
1581933600000|2020-02-17 10:00:00|9875.2|9870.2|9874.5|9869.5|9876.5|9871.5|9873.8|9868.8|139
1581937200000|2020-02-17 11:00:00|9874.6|9869.6|9880|9875|9882.1|9877.1|9874.5|9869.5|243
1581940800000|2020-02-17 12:00:00|9880.6|9875.6|9882.4|9877.4|9882.6|9877.6|9878.6|9873.6|216
1581944400000|2020-02-17 13:00:00|9882.3|9877.3|9881.3|9876.3|9883.6|9878.6|9878.9|9873.9|241
1581948000000|2020-02-17 14:00:00|9881.5|9876.5|9880.7|9875.7|9882.3|9877.3|9879.1|9874.1|176
1581951600000|2020-02-17 15:00:00|9880.9|9875.9|9886.5|9881.5|9886.7|9881.7|9879.7|9874.7|178
1581955200000|2020-02-17 16:00:00|9886.7|9881.7|9880.5|9875.5|9886.7|9881.7|9880.2|9875.2|284
1581958800000|2020-02-17 17:00:00|9880.4|9875.4|9883.2|9878.2|9883.3|9878.3|9879|9874|116
1581962400000|2020-02-17 18:00:00|9883.4|9878.4|9883.4|9878.4|9883.4|9878.4|9883.4|9878.4|0
1581987600000|2020-02-18 01:00:00|9887.1|9882.1|9887.2|9882.2|9890.2|9885.2|9885.9|9880.9|377
1581991200000|2020-02-18 02:00:00|9887.4|9882.4|9886|9881|9890|9885|9885.7|9880.7|147
1581994800000|2020-02-18 03:00:00|9885.8|9880.8|9882.8|9877.8|9886.2|9881.2|9882.2|9877.2|303
1581998400000|2020-02-18 04:00:00|9882.7|9877.7|9885|9880|9885|9880|9882.5|9877.5|90
1582002000000|2020-02-18 05:00:00|9884.9|9879.9|9884.5|9879.5|9885.2|9880.2|9883.7|9878.7|48
1582005600000|2020-02-18 06:00:00|9884.4|9879.4|9886.6|9881.6|9887.2|9882.2|9881.2|9876.2|185
1582009200000|2020-02-18 07:00:00|9886.5|9881.5|9884|9879|9886.6|9881.6|9881.4|9876.4|265
1582012800000|2020-02-18 08:00:00|9884.5|9879.5|9891.6|9886.6|9892.4|9887.4|9883.4|9878.4|621
1582016400000|2020-02-18 09:00:00|9891.4|9886.4|9889.1|9884.1|9892.4|9887.4|9885.6|9880.6|423
1582020000000|2020-02-18 10:00:00|9888.9|9883.9|9886.2|9881.2|9892.2|9887.2|9879.7|9874.7|1100
1582023600000|2020-02-18 11:00:00|9886.3|9881.3|9885.7|9880.7|9886.3|9881.3|9879.3|9874.3|399
1582027200000|2020-02-18 12:00:00|9885.9|9880.9|9893.4|9888.4|9893.5|9888.5|9885.9|9880.9|546
1582030800000|2020-02-18 13:00:00|9893.5|9888.5|9902.2|9897.2|9907.1|9902.1|9891.5|9886.5|1527
1582034400000|2020-02-18 14:00:00|9902.1|9897.1|9901|9896|9913.8|9908.8|9900.6|9895.6|1709
1582038000000|2020-02-18 15:00:00|9900.8|9895.8|9889|9884|9900.8|9895.8|9886.8|9881.8|1286
1582041600000|2020-02-18 16:00:00|9889.1|9884.1|9895.4|9890.4|9897.3|9892.3|9888.1|9883.1|664
1582045200000|2020-02-18 17:00:00|9895.3|9890.3|9903.6|9898.6|9904.4|9899.4|9895.3|9890.3|361
1582048800000|2020-02-18 18:00:00|9903.4|9898.4|9906.2|9901.2|9907.1|9902.1|9903.4|9898.4|269
1582052400000|2020-02-18 19:00:00|9906.4|9901.4|9909.8|9904.8|9910.4|9905.4|9905.2|9900.2|591
1582056000000|2020-02-18 20:00:00|9909.9|9904.9|9908.4|9903.4|9911.7|9906.7|9908.1|9903.1|332
1582059600000|2020-02-18 21:00:00|9908.6|9903.6|9910.6|9905.6|9912.5|9907.5|9908.2|9903.2|154
1582074000000|2020-02-19 01:00:00|9908.5|9903.5|9906.4|9901.4|9908.5|9903.5|9905.5|9900.5|203
1582077600000|2020-02-19 02:00:00|9906.6|9901.6|9909.3|9904.3|9910|9905|9906.3|9901.3|85
1582081200000|2020-02-19 03:00:00|9909.5|9904.5|9909.4|9904.4|9909.5|9904.5|9907.6|9902.6|50
1582084800000|2020-02-19 04:00:00|9909.1|9904.1|9909.4|9904.4|9910.4|9905.4|9908.7|9903.7|65
1582088400000|2020-02-19 05:00:00|9909.5|9904.5|9910.9|9905.9|9911.9|9906.9|9909.4|9904.4|50
1582092000000|2020-02-19 06:00:00|9911|9906|9909.7|9904.7|9913.9|9908.9|9909.7|9904.7|261
1582095600000|2020-02-19 07:00:00|9910|9905|9906|9901|9911|9906|9904.8|9899.8|1003
1582099200000|2020-02-19 08:00:00|9905.6|9900.6|9908.4|9903.4|9909.8|9904.8|9903|9898|384
1582102800000|2020-02-19 09:00:00|9908.1|9903.1|9908.3|9903.3|9910.8|9905.8|9906.1|9901.1|355
1582106400000|2020-02-19 10:00:00|9908.4|9903.4|9913.2|9908.2|9914.3|9909.3|9907|9902|256
1582110000000|2020-02-19 11:00:00|9913.1|9908.1|9918.6|9913.6|9923.8|9918.8|9912.6|9907.6|1003
1582113600000|2020-02-19 12:00:00|9918.8|9913.8|9912.4|9907.4|9919.6|9914.6|9910.3|9905.3|462
1582117200000|2020-02-19 13:00:00|9912.2|9907.2|9920.3|9915.3|9923.5|9918.5|9910.8|9905.8|1009
1582120800000|2020-02-19 14:00:00|9920.4|9915.4|9928.8|9923.8|9931.9|9926.9|9920.4|9915.4|1220
1582124400000|2020-02-19 15:00:00|9928.5|9923.5|9928.5|9923.5|9935.7|9930.7|9923.6|9918.6|1577
1582128000000|2020-02-19 16:00:00|9928.7|9923.7|9931.9|9926.9|9935.2|9930.2|9925.2|9920.2|972
1582131600000|2020-02-19 17:00:00|9932|9927|9935.3|9930.3|9936.7|9931.7|9931.2|9926.2|507
1582135200000|2020-02-19 18:00:00|9935.4|9930.4|9933.7|9928.7|9936.8|9931.8|9933.5|9928.5|249
1582138800000|2020-02-19 19:00:00|9933.5|9928.5|9935.7|9930.7|9937.5|9932.5|9931.6|9926.6|938
1582142400000|2020-02-19 20:00:00|9935.8|9930.8|9923.5|9918.5|9936.3|9931.3|9923.5|9918.5|931
1582146000000|2020-02-19 21:00:00|9923.7|9918.7|9922.1|9917.1|9926|9921|9922.1|9917.1|197
1582160400000|2020-02-20 01:00:00|9921.9|9916.9|9931.1|9926.1|9932.4|9927.4|9919.9|9914.9|442
1582164000000|2020-02-20 02:00:00|9930.9|9925.9|9937.9|9932.9|9938|9933|9929.6|9924.6|370
1582167600000|2020-02-20 03:00:00|9937.7|9932.7|9935.2|9930.2|9938.9|9933.9|9934|9929|389
1582171200000|2020-02-20 04:00:00|9935|9930|9933.5|9928.5|9936.5|9931.5|9933.5|9928.5|205
1582174800000|2020-02-20 05:00:00|9933.7|9928.7|9935.3|9930.3|9935.5|9930.5|9933|9928|169
1582178400000|2020-02-20 06:00:00|9935.4|9930.4|9942.5|9937.5|9943.5|9938.5|9934.8|9929.8|455
1582182000000|2020-02-20 07:00:00|9942.2|9937.2|9944.6|9939.6|9952.8|9947.8|9941.1|9936.1|1445
1582185600000|2020-02-20 08:00:00|9944.7|9939.7|9941.9|9936.9|9949.5|9944.5|9941.1|9936.1|478
1582189200000|2020-02-20 09:00:00|9941.6|9936.6|9942.8|9937.8|9944.4|9939.4|9936.1|9931.1|655
1582192800000|2020-02-20 10:00:00|9942.6|9937.6|9952.1|9947.1|9953.6|9948.6|9941.1|9936.1|516
1582196400000|2020-02-20 11:00:00|9951.9|9946.9|9946.5|9941.5|9957.4|9952.4|9946|9941|849
1582200000000|2020-02-20 12:00:00|9946.8|9941.8|9953.9|9948.9|9955.4|9950.4|9946|9941|420
1582203600000|2020-02-20 13:00:00|9953.7|9948.7|9946.4|9941.4|9954.9|9949.9|9943.9|9938.9|1132
1582207200000|2020-02-20 14:00:00|9946.2|9941.2|9937.7|9932.7|9946.4|9941.4|9934.5|9929.5|1761
1582210800000|2020-02-20 15:00:00|9937.6|9932.6|9944|9939|9946.2|9941.2|9933.9|9928.9|1614
1582214400000|2020-02-20 16:00:00|9943.7|9938.7|9946.8|9941.8|9956.5|9951.5|9939.7|9934.7|1715
1582218000000|2020-02-20 17:00:00|9946.9|9941.9|9950.6|9945.6|9950.9|9945.9|9942.1|9937.1|883
1582221600000|2020-02-20 18:00:00|9950.8|9945.8|9950.6|9945.6|9952.5|9947.5|9947.9|9942.9|548
1582225200000|2020-02-20 19:00:00|9950.3|9945.3|9953.3|9948.3|9954.8|9949.8|9948.9|9943.9|459
1582228800000|2020-02-20 20:00:00|9953.1|9948.1|9952.8|9947.8|9956.1|9951.1|9952.3|9947.3|313
1582232400000|2020-02-20 21:00:00|9953.1|9948.1|9953.4|9948.4|9957.1|9952.1|9953.1|9948.1|99
1582246800000|2020-02-21 01:00:00|9952.6|9947.6|9949.4|9944.4|9952.6|9947.6|9949.2|9944.2|250
1582250400000|2020-02-21 02:00:00|9949.3|9944.3|9952.3|9947.3|9953.9|9948.9|9948.8|9943.8|292
1582254000000|2020-02-21 03:00:00|9952.1|9947.1|9951.4|9946.4|9952.3|9947.3|9949.4|9944.4|172
1582257600000|2020-02-21 04:00:00|9951.9|9946.9|9947.7|9942.7|9952.3|9947.3|9947.7|9942.7|148
1582261200000|2020-02-21 05:00:00|9947.9|9942.9|9947.9|9942.9|9948.6|9943.6|9946.7|9941.7|269
1582264800000|2020-02-21 06:00:00|9948.1|9943.1|9950.6|9945.6|9950.8|9945.8|9946.6|9941.6|328
1582268400000|2020-02-21 07:00:00|9950.3|9945.3|9945.6|9940.6|9951.1|9946.1|9943.4|9938.4|400
1582272000000|2020-02-21 08:00:00|9945.7|9940.7|9931|9926|9948.6|9943.6|9928.4|9923.4|2605
1582275600000|2020-02-21 09:00:00|9930.9|9925.9|9932.2|9927.2|9933|9928|9927.2|9922.2|590
1582279200000|2020-02-21 10:00:00|9932.7|9927.7|9940.5|9935.5|9942.4|9937.4|9932|9927|622
1582282800000|2020-02-21 11:00:00|9940.7|9935.7|9934.2|9929.2|9943.7|9938.7|9933.2|9928.2|351
1582286400000|2020-02-21 12:00:00|9934.3|9929.3|9942.3|9937.3|9942.7|9937.7|9934.2|9929.2|390
1582290000000|2020-02-21 13:00:00|9942.2|9937.2|9932.3|9927.3|9942.2|9937.2|9930.5|9925.5|748
1582293600000|2020-02-21 14:00:00|9932.5|9927.5|9911.5|9906.5|9938.2|9933.2|9905.3|9900.3|3271
1582297200000|2020-02-21 15:00:00|9911.7|9906.7|9899.3|9894.3|9911.9|9906.9|9889.6|9884.6|3697
1582300800000|2020-02-21 16:00:00|9899.1|9894.1|9898.5|9893.5|9903|9898|9891.9|9886.9|1733
1582304400000|2020-02-21 17:00:00|9898.4|9893.4|9893.9|9888.9|9898.7|9893.7|9891.6|9886.6|968
1582308000000|2020-02-21 18:00:00|9894.1|9889.1|9894.1|9889.1|9896.6|9891.6|9891.1|9886.1|865
1582311600000|2020-02-21 19:00:00|9893.9|9888.9|9893.4|9888.4|9896.4|9891.4|9893.1|9888.1|1185
1582315200000|2020-02-21 20:00:00|9893.1|9888.1|9899.4|9894.4|9900.9|9895.9|9893|9888|519
1582318800000|2020-02-21 21:00:00|9899.7|9894.7|9902.1|9893.1|9902.1|9896.4|9899.3|9893.1|109
1582506000000|2020-02-24 01:00:00|9914.5|9909.5|9916.5|9911.5|9918.7|9913.7|9914|9909|408
1582509600000|2020-02-24 02:00:00|9916|9911|9919.2|9914.2|9919.2|9914.2|9914.4|9909.4|162
1582513200000|2020-02-24 03:00:00|9919.4|9914.4|9921.9|9916.9|9922.2|9917.2|9919.2|9914.2|315
1582516800000|2020-02-24 04:00:00|9921.7|9916.7|9922|9917|9923.2|9918.2|9921.4|9916.4|66
1582520400000|2020-02-24 05:00:00|9922.5|9917.5|9926.4|9921.4|9926.5|9921.5|9921.4|9916.4|222
1582524000000|2020-02-24 06:00:00|9926.1|9921.1|9925.4|9920.4|9926.4|9921.4|9922.9|9917.9|336
1582527600000|2020-02-24 07:00:00|9924.9|9919.9|9925.5|9920.5|9931.4|9926.4|9923.1|9918.1|1865
1582531200000|2020-02-24 08:00:00|9925.2|9920.2|9919.4|9914.4|9927.5|9922.5|9918.3|9913.3|873
1582534800000|2020-02-24 09:00:00|9919.1|9914.1|9928.1|9923.1|9929.6|9924.6|9909.5|9904.5|879
1582538400000|2020-02-24 10:00:00|9928.3|9923.3|9928.8|9923.8|9930.1|9925.1|9921.3|9916.3|320
1582542000000|2020-02-24 11:00:00|9928.9|9923.9|9924|9919|9930.3|9925.3|9920.8|9915.8|421
1582545600000|2020-02-24 12:00:00|9923.8|9918.8|9923.2|9918.2|9927.1|9922.1|9920.2|9915.2|454
1582549200000|2020-02-24 13:00:00|9923|9918|9927.1|9922.1|9927.7|9922.7|9921.7|9916.7|946
1582552800000|2020-02-24 14:00:00|9926.9|9921.9|9896.1|9891.1|9927.3|9922.3|9891.5|9886.5|2947
1582556400000|2020-02-24 15:00:00|9895.8|9890.8|9890.7|9885.7|9899.6|9894.6|9886.3|9881.3|1698
1582560000000|2020-02-24 16:00:00|9890.5|9885.5|9890.7|9885.7|9897.9|9892.9|9884.7|9879.7|1441
1582563600000|2020-02-24 17:00:00|9890.4|9885.4|9878.4|9873.4|9893.2|9888.2|9877.4|9872.4|1706
1582567200000|2020-02-24 18:00:00|9878.2|9873.2|9885.5|9880.5|9887|9882|9877.2|9872.2|1233
1582570800000|2020-02-24 19:00:00|9885.7|9880.7|9902.3|9897.3|9903.3|9898.3|9885.2|9880.2|1297
1582574400000|2020-02-24 20:00:00|9902.5|9897.5|9895.7|9890.7|9903.7|9898.7|9892.4|9887.4|678
1582578000000|2020-02-24 21:00:00|9895.6|9890.6|9892.1|9887.1|9896.2|9891.2|9891.8|9886.8|230
1582592400000|2020-02-25 01:00:00|9898.7|9893.7|9893.3|9888.3|9905.6|9900.6|9892.5|9887.5|602
1582596000000|2020-02-25 02:00:00|9893.2|9888.2|9890.2|9885.2|9893.5|9888.5|9889.2|9884.2|176
1582599600000|2020-02-25 03:00:00|9889.8|9884.8|9889.8|9884.8|9890.3|9885.3|9886.8|9881.8|213
1582603200000|2020-02-25 04:00:00|9890|9885|9891.3|9886.3|9892.1|9887.1|9890|9885|77
1582606800000|2020-02-25 05:00:00|9891.6|9886.6|9897.8|9892.8|9897.8|9892.8|9891.3|9886.3|288
1582610400000|2020-02-25 06:00:00|9898|9893|9897|9892|9899.2|9894.2|9893.7|9888.7|669
1582614000000|2020-02-25 07:00:00|9897.2|9892.2|9891.4|9886.4|9898.9|9893.9|9888.4|9883.4|692
1582617600000|2020-02-25 08:00:00|9891.3|9886.3|9881.2|9876.2|9893.8|9888.8|9880.9|9875.9|665
1582621200000|2020-02-25 09:00:00|9881.3|9876.3|9886.6|9881.6|9889.1|9884.1|9879|9874|847
1582624800000|2020-02-25 10:00:00|9886.7|9881.7|9897.2|9892.2|9898.8|9893.8|9886.7|9881.7|529
1582628400000|2020-02-25 11:00:00|9897.3|9892.3|9898.5|9893.5|9904.3|9899.3|9895.3|9890.3|547
1582632000000|2020-02-25 12:00:00|9898.3|9893.3|9901.2|9896.2|9905.4|9900.4|9897.5|9892.5|394
1582635600000|2020-02-25 13:00:00|9901.4|9896.4|9895.8|9890.8|9901.4|9896.4|9889.6|9884.6|800
1582639200000|2020-02-25 14:00:00|9895.9|9890.9|9892.2|9887.2|9899.8|9894.8|9889.2|9884.2|1535
1582642800000|2020-02-25 15:00:00|9894.2|9889.2|9872.7|9867.7|9896.5|9891.5|9869.9|9864.9|2335
1582646400000|2020-02-25 16:00:00|9872.5|9867.5|9873.2|9868.2|9876.2|9871.2|9861.5|9856.5|2223
1582650000000|2020-02-25 17:00:00|9873.4|9868.4|9861.5|9856.5|9874.2|9869.2|9861.5|9856.5|1101
1582653600000|2020-02-25 18:00:00|9861.3|9856.3|9865.6|9860.6|9868.2|9863.2|9861.2|9856.2|716
1582657200000|2020-02-25 19:00:00|9865.2|9860.2|9864|9859|9868.2|9863.2|9854.4|9849.4|2241
1582660800000|2020-02-25 20:00:00|9864.1|9859.1|9865.4|9860.4|9868.3|9863.3|9860.8|9855.8|1273
1582664400000|2020-02-25 21:00:00|9865.6|9860.6|9869.7|9862.7|9869.7|9862.7|9862.6|9857.6|308
1582678800000|2020-02-26 01:00:00|9873.5|9868.5|9870.7|9865.7|9874.3|9869.3|9869.4|9864.4|362
1582682400000|2020-02-26 02:00:00|9870.9|9865.9|9877.1|9872.1|9879.9|9874.9|9869.9|9864.9|617
1582686000000|2020-02-26 03:00:00|9877.3|9872.3|9878.7|9873.7|9879|9874|9876.6|9871.6|162
1582689600000|2020-02-26 04:00:00|9878.6|9873.6|9878.9|9873.9|9880.3|9875.3|9877.1|9872.1|182
1582693200000|2020-02-26 05:00:00|9878.8|9873.8|9871.9|9866.9|9878.9|9873.9|9870.2|9865.2|314
1582696800000|2020-02-26 06:00:00|9872|9867|9873.3|9868.3|9876.4|9871.4|9870.9|9865.9|318
1582700400000|2020-02-26 07:00:00|9873.4|9868.4|9876.6|9871.6|9879.8|9874.8|9872.8|9867.8|461
1582704000000|2020-02-26 08:00:00|9876.8|9871.8|9863.4|9858.4|9876.8|9871.8|9858.8|9853.8|395
1582707600000|2020-02-26 09:00:00|9863.8|9858.8|9869.6|9864.6|9872.3|9867.3|9860.9|9855.9|868
1582711200000|2020-02-26 10:00:00|9869.8|9864.8|9873.7|9868.7|9881.2|9876.2|9869.3|9864.3|629
1582714800000|2020-02-26 11:00:00|9873.8|9868.8|9876.2|9871.2|9882.8|9877.8|9872.2|9867.2|643
1582718400000|2020-02-26 12:00:00|9876|9871|9884.4|9879.4|9885.6|9880.6|9862|9857|1391
1582722000000|2020-02-26 13:00:00|9884.6|9879.6|9886.4|9881.4|9891.6|9886.6|9879.5|9874.5|1341
1582725600000|2020-02-26 14:00:00|9886.2|9881.2|9891.5|9886.5|9895|9890|9880|9875|1196
1582729200000|2020-02-26 15:00:00|9891.3|9886.3|9889.4|9884.4|9893|9888|9880.3|9875.3|1521
1582732800000|2020-02-26 16:00:00|9889.2|9884.2|9876|9871|9891.1|9886.1|9871.9|9866.9|1339
1582736400000|2020-02-26 17:00:00|9876.2|9871.2|9883.5|9878.5|9883.6|9878.6|9870.7|9865.7|880
1582740000000|2020-02-26 18:00:00|9883.4|9878.4|9880.7|9875.7|9885.8|9880.8|9873.4|9868.4|956
1582743600000|2020-02-26 19:00:00|9880.9|9875.9|9868.1|9863.1|9882.3|9877.3|9867.1|9862.1|815
1582747200000|2020-02-26 20:00:00|9868.2|9863.2|9880|9875|9880.6|9875.6|9868.2|9863.2|646
1582750800000|2020-02-26 21:00:00|9880.1|9875.1|9874.7|9865.7|9885.3|9880.3|9874.7|9865.7|194
1582765200000|2020-02-27 01:00:00|9872|9867|9872|9867|9874.8|9869.8|9869.2|9864.2|296
1582768800000|2020-02-27 02:00:00|9872.2|9867.2|9863.7|9858.7|9872.2|9867.2|9862|9857|501
1582772400000|2020-02-27 03:00:00|9863.8|9858.8|9866.4|9861.4|9867.2|9862.2|9863.7|9858.7|131
1582776000000|2020-02-27 04:00:00|9866.5|9861.5|9859.7|9854.7|9868.1|9863.1|9859|9854|239
1582779600000|2020-02-27 05:00:00|9859.4|9854.4|9862.4|9857.4|9864.2|9859.2|9857.3|9852.3|335
1582783200000|2020-02-27 06:00:00|9862.2|9857.2|9860.6|9855.6|9863.8|9858.8|9856.6|9851.6|417
1582786800000|2020-02-27 07:00:00|9860.4|9855.4|9855.2|9850.2|9862.7|9857.7|9854.7|9849.7|340
1582790400000|2020-02-27 08:00:00|9855.3|9850.3|9836.6|9831.6|9857.6|9852.6|9835.6|9830.6|1311
1582794000000|2020-02-27 09:00:00|9836.7|9831.7|9847.2|9842.2|9849|9844|9836.6|9831.6|680
1582797600000|2020-02-27 10:00:00|9847|9842|9847.3|9842.3|9851.3|9846.3|9843.5|9838.5|638
1582801200000|2020-02-27 11:00:00|9847.2|9842.2|9843.2|9838.2|9851.4|9846.4|9842|9837|595
1582804800000|2020-02-27 12:00:00|9843|9838|9829.9|9824.9|9846|9841|9827.7|9822.7|678
1582808400000|2020-02-27 13:00:00|9829.7|9824.7|9823.7|9818.7|9834.2|9829.2|9823.4|9818.4|1334
1582812000000|2020-02-27 14:00:00|9823.8|9818.8|9827|9822|9834.6|9829.6|9819.5|9814.5|3142
1582815600000|2020-02-27 15:00:00|9827.1|9822.1|9825.4|9820.4|9830.5|9825.5|9806.1|9801.1|3116
1582819200000|2020-02-27 16:00:00|9825.6|9820.6|9831.9|9826.9|9835.2|9830.2|9821.7|9816.7|4358
1582822800000|2020-02-27 17:00:00|9831.7|9826.7|9829.9|9824.9|9841.1|9836.1|9829.9|9824.9|1253
1582826400000|2020-02-27 18:00:00|9830|9825|9821.4|9816.4|9831.4|9826.4|9817.4|9812.4|1942
1582830000000|2020-02-27 19:00:00|9821.2|9816.2|9822.2|9817.2|9824.2|9819.2|9816.4|9811.4|726
1582833600000|2020-02-27 20:00:00|9822.4|9817.4|9818.9|9813.9|9827.7|9822.7|9817.1|9812.1|754
1582837200000|2020-02-27 21:00:00|9819.1|9814.1|9831.2|9822.2|9831.2|9822.2|9812.1|9807.1|921
1582851600000|2020-02-28 01:00:00|9814.8|9809.8|9820.3|9815.3|9821.5|9816.5|9813.8|9808.8|649
1582855200000|2020-02-28 02:00:00|9820.2|9815.2|9821|9816|9824.3|9819.3|9817.7|9812.7|159
1582858800000|2020-02-28 03:00:00|9821.2|9816.2|9822.1|9817.1|9822.7|9817.7|9815.5|9810.5|328
1582862400000|2020-02-28 04:00:00|9821.8|9816.8|9815|9810|9823.2|9818.2|9812.5|9807.5|381
1582866000000|2020-02-28 05:00:00|9815.5|9810.5|9810.3|9805.3|9816|9811|9807.8|9802.8|459
1582869600000|2020-02-28 06:00:00|9810.6|9805.6|9810.8|9805.8|9811.6|9806.6|9804.8|9799.8|564
1582873200000|2020-02-28 07:00:00|9811|9806|9815|9810|9817.4|9812.4|9809.2|9804.2|1498
1582876800000|2020-02-28 08:00:00|9815.2|9810.2|9790.4|9785.4|9815.2|9810.2|9790.4|9785.4|2295
1582880400000|2020-02-28 09:00:00|9789.8|9784.8|9780.6|9775.6|9793.6|9788.6|9774.8|9769.8|1544
1582884000000|2020-02-28 10:00:00|9780.8|9775.8|9788.5|9783.5|9794.5|9789.5|9780.8|9775.8|984
1582887600000|2020-02-28 11:00:00|9788.7|9783.7|9812.9|9807.9|9818.4|9813.4|9783|9778|1782
1582891200000|2020-02-28 12:00:00|9812.6|9807.6|9816.5|9811.5|9819.8|9814.8|9809.8|9804.8|955
1582894800000|2020-02-28 13:00:00|9816.3|9811.3|9817.6|9812.6|9827|9822|9813.5|9808.5|1798
1582898400000|2020-02-28 14:00:00|9817.9|9812.9|9826.9|9821.9|9839.8|9834.8|9816.6|9811.6|2815
1582902000000|2020-02-28 15:00:00|9827.1|9822.1|9817|9812|9836.1|9831.1|9813.5|9808.5|3581
1582905600000|2020-02-28 16:00:00|9817.1|9812.1|9809.8|9804.8|9820.7|9815.7|9804|9799|3631
1582909200000|2020-02-28 17:00:00|9809.7|9804.7|9812.8|9807.8|9816.3|9811.3|9804.6|9799.6|994
1582912800000|2020-02-28 18:00:00|9813.1|9808.1|9812.5|9807.5|9821.6|9816.6|9809.5|9804.5|1311
1582916400000|2020-02-28 19:00:00|9812.2|9807.2|9786.8|9781.8|9819.2|9814.2|9783.8|9778.8|4142
1582920000000|2020-02-28 20:00:00|9787.3|9782.3|9780.3|9775.3|9788.6|9783.6|9768.8|9763.8|2749
1582923600000|2020-02-28 21:00:00|9780|9775|9788|9779|9788.3|9783.3|9777.8|9772.8|577
1583110800000|2020-03-02 01:00:00|9761.7|9756.7|9767.9|9762.9|9771.1|9766.1|9760.3|9755.3|578
1583114400000|2020-03-02 02:00:00|9768.1|9763.1|9766.4|9761.4|9768.6|9763.6|9762.9|9757.9|547
1583118000000|2020-03-02 03:00:00|9766|9761|9769.5|9764.5|9770.2|9765.2|9764.7|9759.7|376
1583121600000|2020-03-02 04:00:00|9769.7|9764.7|9768.9|9763.9|9772.9|9767.9|9764.9|9759.9|317
1583125200000|2020-03-02 05:00:00|9769.1|9764.1|9775.6|9770.6|9776.6|9771.6|9769.1|9764.1|218
1583128800000|2020-03-02 06:00:00|9776.1|9771.1|9776.3|9771.3|9777.6|9772.6|9771.5|9766.5|509
1583132400000|2020-03-02 07:00:00|9776.5|9771.5|9767.3|9762.3|9778|9773|9758.3|9753.3|1441
1583136000000|2020-03-02 08:00:00|9767.7|9762.7|9751.7|9746.7|9769.1|9764.1|9746.4|9741.4|2485
1583139600000|2020-03-02 09:00:00|9752.1|9747.1|9753.7|9748.7|9765.9|9760.9|9749.1|9744.1|1089
1583143200000|2020-03-02 10:00:00|9753.8|9748.8|9750.1|9745.1|9755.3|9750.3|9744.1|9739.1|723
1583146800000|2020-03-02 11:00:00|9750.6|9745.6|9729.8|9724.8|9752.1|9747.1|9728.3|9723.3|1443
1583150400000|2020-03-02 12:00:00|9729.7|9724.7|9737|9732|9742.7|9737.7|9724.2|9719.2|1754
1583154000000|2020-03-02 13:00:00|9737.2|9732.2|9730.6|9725.6|9739.4|9734.4|9703.9|9698.9|4513
1583157600000|2020-03-02 14:00:00|9730.7|9725.7|9731.3|9726.3|9740.6|9735.6|9718.8|9713.8|3144
1583161200000|2020-03-02 15:00:00|9731.1|9726.1|9734.2|9729.2|9740.2|9735.2|9713|9708|3102
1583164800000|2020-03-02 16:00:00|9734.3|9729.3|9708.6|9703.6|9738.3|9733.3|9707.9|9702.9|2617
1583168400000|2020-03-02 17:00:00|9709|9704|9695.9|9690.9|9710.5|9705.5|9693.2|9688.2|1830
1583172000000|2020-03-02 18:00:00|9695.7|9690.7|9709.6|9704.6|9710.7|9705.7|9692.3|9687.3|1098
1583175600000|2020-03-02 19:00:00|9709.7|9704.7|9710.2|9705.2|9716.1|9711.1|9707.1|9702.1|5584
1583179200000|2020-03-02 20:00:00|9710.1|9705.1|9732.4|9727.4|9737.4|9732.4|9710.1|9705.1|4980
1583182800000|2020-03-02 21:00:00|9732|9727|9733.4|9728.4|9738.1|9733.1|9728.4|9723.4|593
1583197200000|2020-03-03 01:00:00|9731.3|9726.3|9730.7|9725.7|9738.7|9733.7|9727|9722|599
1583200800000|2020-03-03 02:00:00|9730.8|9725.8|9723.6|9718.6|9734.2|9729.2|9722.8|9717.8|332
1583204400000|2020-03-03 03:00:00|9723.8|9718.8|9726.4|9721.4|9727.9|9722.9|9721.9|9716.9|348
1583208000000|2020-03-03 04:00:00|9726.5|9721.5|9719.2|9714.2|9727.4|9722.4|9711.4|9706.4|443
1583211600000|2020-03-03 05:00:00|9719|9714|9719|9714|9721|9716|9715|9710|218
1583215200000|2020-03-03 06:00:00|9718.5|9713.5|9718.7|9713.7|9721|9716|9714.5|9709.5|315
1583218800000|2020-03-03 07:00:00|9718.9|9713.9|9733.9|9728.9|9736.2|9731.2|9716.9|9711.9|866
1583222400000|2020-03-03 08:00:00|9733.7|9728.7|9741.4|9736.4|9743.1|9738.1|9725.2|9720.2|1113
1583226000000|2020-03-03 09:00:00|9741.9|9736.9|9728.7|9723.7|9745.1|9740.1|9727.7|9722.7|1000
1583229600000|2020-03-03 10:00:00|9728.5|9723.5|9736.6|9731.6|9737.8|9732.8|9718.4|9713.4|859
1583233200000|2020-03-03 11:00:00|9736.8|9731.8|9734.9|9729.9|9740.6|9735.6|9730.3|9725.3|750
1583236800000|2020-03-03 12:00:00|9735.3|9730.3|9731.8|9726.8|9741.9|9736.9|9721.1|9716.1|1763
1583240400000|2020-03-03 13:00:00|9731.3|9726.3|9728.8|9723.8|9744.3|9739.3|9727.6|9722.6|2070
1583244000000|2020-03-03 14:00:00|9728.6|9723.6|9725.3|9720.3|9732.6|9727.6|9723|9718|1549
1583247600000|2020-03-03 15:00:00|9724.8|9719.8|9690.5|9685.5|9724.8|9719.8|9669.1|9664.1|17658
1583251200000|2020-03-03 16:00:00|9690.3|9685.3|9691.1|9686.1|9714.9|9709.9|9687.3|9682.3|4837
1583254800000|2020-03-03 17:00:00|9691.3|9686.3|9704|9699|9712.8|9707.8|9689.1|9684.1|1883
1583258400000|2020-03-03 18:00:00|9703.8|9698.8|9688.5|9683.5|9703.8|9698.8|9687.2|9682.2|1383
1583262000000|2020-03-03 19:00:00|9688.4|9683.4|9696|9691|9697.9|9692.9|9681.3|9676.3|2630
1583265600000|2020-03-03 20:00:00|9696.2|9691.2|9694.1|9689.1|9699.4|9694.4|9690.8|9685.8|1245
1583269200000|2020-03-03 21:00:00|9693.8|9688.8|9708.3|9703.3|9708.3|9703.3|9693.2|9688.2|294
1583283600000|2020-03-04 01:00:00|9697.2|9692.2|9704.6|9699.6|9706.2|9701.2|9696.9|9691.9|736
1583287200000|2020-03-04 02:00:00|9704.4|9699.4|9703.8|9698.8|9707.6|9702.6|9700.3|9695.3|415
1583290800000|2020-03-04 03:00:00|9704.3|9699.3|9709|9704|9709.3|9704.3|9703.6|9698.6|269
1583294400000|2020-03-04 04:00:00|9708.8|9703.8|9708.3|9703.3|9712.6|9707.6|9707.1|9702.1|206
1583298000000|2020-03-04 05:00:00|9708.1|9703.1|9711.3|9706.3|9711.6|9706.6|9706.6|9701.6|109
1583301600000|2020-03-04 06:00:00|9711.1|9706.1|9714.1|9709.1|9720.2|9715.2|9710.3|9705.3|288
1583305200000|2020-03-04 07:00:00|9713.3|9708.3|9712.8|9707.8|9722|9717|9710.3|9705.3|982
1583308800000|2020-03-04 08:00:00|9712.6|9707.6|9706.8|9701.8|9713.1|9708.1|9693.1|9688.1|1430
1583312400000|2020-03-04 09:00:00|9706.6|9701.6|9711.6|9706.6|9714.4|9709.4|9703.1|9698.1|962
1583316000000|2020-03-04 10:00:00|9711.8|9706.8|9723.9|9718.9|9724.4|9719.4|9705.4|9700.4|1012
1583319600000|2020-03-04 11:00:00|9724.1|9719.1|9716.2|9711.2|9724.2|9719.2|9710.9|9705.9|535
1583323200000|2020-03-04 12:00:00|9716.7|9711.7|9735.6|9730.6|9737.6|9732.6|9715.4|9710.4|1301
1583326800000|2020-03-04 13:00:00|9735.8|9730.8|9725.1|9720.1|9735.8|9730.8|9721.9|9716.9|1314
1583330400000|2020-03-04 14:00:00|9725.2|9720.2|9727.3|9722.3|9740.9|9735.9|9722.4|9717.4|2270
1583334000000|2020-03-04 15:00:00|9727.5|9722.5|9717.7|9712.7|9738.1|9733.1|9716.1|9711.1|2039
1583337600000|2020-03-04 16:00:00|9717.9|9712.9|9724.9|9719.9|9732.1|9727.1|9714.3|9709.3|1159
1583341200000|2020-03-04 17:00:00|9724.8|9719.8|9727.1|9722.1|9730.1|9725.1|9720.9|9715.9|441
1583344800000|2020-03-04 18:00:00|9727|9722|9720.3|9715.3|9727|9722|9717.6|9712.6|532
1583348400000|2020-03-04 19:00:00|9720.5|9715.5|9714.8|9709.8|9722.3|9717.3|9712.3|9707.3|676
1583352000000|2020-03-04 20:00:00|9714.6|9709.6|9717.1|9712.1|9720.1|9715.1|9713.1|9708.1|431
1583355600000|2020-03-04 21:00:00|9717.5|9712.5|9718.7|9713.7|9720.6|9715.6|9716.1|9711.1|118
1583370000000|2020-03-05 01:00:00|9717.7|9712.7|9717.5|9712.5|9719.8|9714.8|9716.2|9711.2|238
1583373600000|2020-03-05 02:00:00|9717.7|9712.7|9712.3|9707.3|9717.7|9712.7|9711.5|9706.5|87
1583377200000|2020-03-05 03:00:00|9712.7|9707.7|9714.3|9709.3|9715.2|9710.2|9711.2|9706.2|189
1583380800000|2020-03-05 04:00:00|9714.5|9709.5|9713.8|9708.8|9716.2|9711.2|9713|9708|223
1583384400000|2020-03-05 05:00:00|9713.6|9708.6|9715.4|9710.4|9716.1|9711.1|9712.4|9707.4|186
1583388000000|2020-03-05 06:00:00|9715.1|9710.1|9715.6|9710.6|9715.8|9710.8|9711.6|9706.6|190
1583391600000|2020-03-05 07:00:00|9715.3|9710.3|9722.3|9717.3|9724.8|9719.8|9710.6|9705.6|423
1583395200000|2020-03-05 08:00:00|9721.8|9716.8|9711.6|9706.6|9723.3|9718.3|9710.5|9705.5|1049
1583398800000|2020-03-05 09:00:00|9711.8|9706.8|9686|9681|9714.3|9709.3|9685.7|9680.7|1273
1583402400000|2020-03-05 10:00:00|9685.8|9680.8|9687.2|9682.2|9693.2|9688.2|9682.5|9677.5|801
1583406000000|2020-03-05 11:00:00|9687.5|9682.5|9682.5|9677.5|9696.5|9691.5|9682.2|9677.2|905
1583409600000|2020-03-05 12:00:00|9682.7|9677.7|9680.4|9675.4|9684.7|9679.7|9671.9|9666.9|1525
1583413200000|2020-03-05 13:00:00|9680.2|9675.2|9679.7|9674.7|9683.9|9678.9|9674.8|9669.8|1307
1583416800000|2020-03-05 14:00:00|9679.9|9674.9|9679.5|9674.5|9684.6|9679.6|9670.4|9665.4|1932
1583420400000|2020-03-05 15:00:00|9679.6|9674.6|9674.8|9669.8|9690.3|9685.3|9671.5|9666.5|1973
1583424000000|2020-03-05 16:00:00|9675|9670|9664.5|9659.5|9681.2|9676.2|9662.5|9657.5|1641
1583427600000|2020-03-05 17:00:00|9664.8|9659.8|9656|9651|9674|9669|9654|9649|2150
1583431200000|2020-03-05 18:00:00|9655.8|9650.8|9665.7|9660.7|9666.7|9661.7|9654.2|9649.2|829
1583434800000|2020-03-05 19:00:00|9665.5|9660.5|9664.2|9659.2|9671.4|9666.4|9662.5|9657.5|923
1583438400000|2020-03-05 20:00:00|9664.5|9659.5|9643|9638|9669.2|9664.2|9642.5|9637.5|1693
1583442000000|2020-03-05 21:00:00|9642.5|9637.5|9637.4|9632.4|9645.5|9640.5|9634.4|9629.4|409
1583456400000|2020-03-06 01:00:00|9650.4|9645.4|9630.9|9625.9|9650.5|9645.5|9630.2|9625.2|714
1583460000000|2020-03-06 02:00:00|9631.2|9626.2|9641.5|9636.5|9642.3|9637.3|9628.7|9623.7|871
1583463600000|2020-03-06 03:00:00|9641.4|9636.4|9637.4|9632.4|9644.9|9639.9|9636.7|9631.7|503
1583467200000|2020-03-06 04:00:00|9637.6|9632.6|9639.1|9634.1|9640.1|9635.1|9633.6|9628.6|203
1583470800000|2020-03-06 05:00:00|9639.4|9634.4|9640.3|9635.3|9640.5|9635.5|9635.4|9630.4|94
1583474400000|2020-03-06 06:00:00|9640.6|9635.6|9641.1|9636.1|9647.7|9642.7|9636.1|9631.1|431
1583478000000|2020-03-06 07:00:00|9641.9|9636.9|9634.7|9629.7|9644.7|9639.7|9633|9628|567
1583481600000|2020-03-06 08:00:00|9635|9630|9613.4|9608.4|9638.5|9633.5|9608.6|9603.6|2258
1583485200000|2020-03-06 09:00:00|9613.6|9608.6|9594.8|9589.8|9615.8|9610.8|9593.5|9588.5|2318
1583488800000|2020-03-06 10:00:00|9595|9590|9585.9|9580.9|9596|9591|9575.7|9570.7|2884
1583492400000|2020-03-06 11:00:00|9585.6|9580.6|9572.6|9567.6|9587.7|9582.7|9565.9|9560.9|2548
1583496000000|2020-03-06 12:00:00|9572.4|9567.4|9584.1|9579.1|9589.9|9584.9|9572.4|9567.4|2230
1583499600000|2020-03-06 13:00:00|9583.9|9578.9|9580.6|9575.6|9590.7|9585.7|9568.6|9563.6|2143
1583503200000|2020-03-06 14:00:00|9580.1|9575.1|9562|9557|9583.1|9578.1|9558.7|9553.7|3509
1583506800000|2020-03-06 15:00:00|9562.2|9557.2|9588.4|9583.4|9602.2|9597.2|9558.2|9553.2|5137
1583510400000|2020-03-06 16:00:00|9588.6|9583.6|9585.2|9580.2|9592.5|9587.5|9576|9571|2431
1583514000000|2020-03-06 17:00:00|9585.7|9580.7|9593.2|9588.2|9605.8|9600.8|9579|9574|2177
1583517600000|2020-03-06 18:00:00|9592.9|9587.9|9597.4|9592.4|9602.8|9597.8|9589.9|9584.9|1208
1583521200000|2020-03-06 19:00:00|9597.9|9592.9|9582.6|9577.6|9600.2|9595.2|9581.9|9576.9|1201
1583524800000|2020-03-06 20:00:00|9582.8|9577.8|9590.9|9585.9|9594.9|9589.9|9577.8|9572.8|2031
1583528400000|2020-03-06 21:00:00|9590.7|9585.7|9598.6|9593.6|9599.5|9593.8|9587.4|9582.4|418
1583712000000|2020-03-09 00:00:00|9538.9|9533.9|9557.5|9552.5|9559.9|9554.9|9538.9|9533.9|1994
1583715600000|2020-03-09 01:00:00|9557.6|9552.6|9504.4|9499.4|9560.3|9555.3|9458.6|9453.6|10904
1583719200000|2020-03-09 02:00:00|9504.2|9499.2|9525.1|9520.1|9531.6|9526.6|9474.8|9469.8|4677
1583722800000|2020-03-09 03:00:00|9524.7|9519.7|9508.9|9503.9|9541.3|9536.3|9501.3|9496.3|2689
1583726400000|2020-03-09 04:00:00|9509.7|9504.7|9520.5|9515.5|9522.8|9517.8|9505.2|9500.2|1183
1583730000000|2020-03-09 05:00:00|9520.6|9515.6|9530.5|9525.5|9531.4|9526.4|9505.7|9500.7|1509
1583733600000|2020-03-09 06:00:00|9531.2|9526.2|9519.1|9514.1|9531.2|9526.2|9515.1|9510.1|1848
1583737200000|2020-03-09 07:00:00|9518.8|9513.8|9489.2|9484.2|9519.1|9514.1|9465.6|9460.6|4895
1583740800000|2020-03-09 08:00:00|9489.1|9484.1|9511.6|9506.6|9520.3|9515.3|9488.2|9483.2|3876
1583744400000|2020-03-09 09:00:00|9511.5|9506.5|9518.1|9513.1|9534.1|9529.1|9509.1|9504.1|2500
1583748000000|2020-03-09 10:00:00|9518.4|9513.4|9503.9|9498.9|9519.1|9514.1|9489.4|9484.4|1751
1583751600000|2020-03-09 11:00:00|9503.4|9498.4|9505.1|9500.1|9516.1|9511.1|9500.4|9495.4|1230
1583755200000|2020-03-09 12:00:00|9505.5|9500.5|9496.8|9491.8|9518.5|9513.5|9496.1|9491.1|2592
1583758800000|2020-03-09 13:00:00|9496.6|9491.6|9517.3|9512.3|9531.8|9526.8|9457|9452|5865
1583762400000|2020-03-09 14:00:00|9517.4|9512.4|9492.3|9487.3|9518.8|9513.8|9490.8|9485.8|4262
1583766000000|2020-03-09 15:00:00|9491.6|9486.6|9505.3|9500.3|9507.8|9502.8|9481.3|9476.3|3509
1583769600000|2020-03-09 16:00:00|9505|9500|9472.1|9467.1|9508.8|9503.8|9471|9466|3437
1583773200000|2020-03-09 17:00:00|9472.3|9467.3|9475.8|9470.8|9487.6|9482.6|9466|9461|4870
1583776800000|2020-03-09 18:00:00|9476.2|9471.2|9475.4|9470.4|9498.7|9493.7|9469.8|9464.8|7433
1583780400000|2020-03-09 19:00:00|9475.7|9470.7|9487.5|9482.5|9495.7|9490.7|9473.9|9468.9|2410
1583784000000|2020-03-09 20:00:00|9488.5|9483.5|9496.9|9487.9|9499.8|9494.8|9479.4|9474.4|995
1583798400000|2020-03-10 00:00:00|9528.9|9523.9|9542.6|9537.6|9547.1|9542.1|9507.7|9502.7|1485
1583802000000|2020-03-10 01:00:00|9542.9|9537.9|9527.1|9522.1|9551.2|9546.2|9523.1|9518.1|2198
1583805600000|2020-03-10 02:00:00|9526.8|9521.8|9526.3|9521.3|9532.8|9527.8|9519.4|9514.4|671
1583809200000|2020-03-10 03:00:00|9525.9|9520.9|9539.8|9534.8|9542.6|9537.6|9522.9|9517.9|1191
1583812800000|2020-03-10 04:00:00|9540|9535|9555.8|9550.8|9556.3|9551.3|9537.3|9532.3|1702
1583816400000|2020-03-10 05:00:00|9555.6|9550.6|9584|9579|9588.8|9583.8|9554.8|9549.8|2922
1583820000000|2020-03-10 06:00:00|9583.8|9578.8|9581.6|9576.6|9584|9579|9561|9556|3458
1583823600000|2020-03-10 07:00:00|9581.8|9576.8|9547.5|9542.5|9583.1|9578.1|9544.1|9539.1|2888
1583827200000|2020-03-10 08:00:00|9547.6|9542.6|9566.7|9561.7|9567.3|9562.3|9538|9533|2286
1583830800000|2020-03-10 09:00:00|9566.5|9561.5|9574.2|9569.2|9577.3|9572.3|9558.2|9553.2|1394
1583834400000|2020-03-10 10:00:00|9574|9569|9580.6|9575.6|9593.1|9588.1|9572|9567|1986
1583838000000|2020-03-10 11:00:00|9580.8|9575.8|9576|9571|9583.6|9578.6|9569.9|9564.9|2150
1583841600000|2020-03-10 12:00:00|9575.7|9570.7|9562|9557|9579.7|9574.7|9551.8|9546.8|3678
1583845200000|2020-03-10 13:00:00|9562.2|9557.2|9570.3|9565.3|9575.2|9570.2|9553.2|9548.2|3704
1583848800000|2020-03-10 14:00:00|9570.8|9565.8|9571.4|9566.4|9584|9579|9567.7|9562.7|3717
1583852400000|2020-03-10 15:00:00|9570.9|9565.9|9592.6|9587.6|9594.4|9589.4|9560.6|9555.6|4193
1583856000000|2020-03-10 16:00:00|9592.9|9587.9|9623.3|9618.3|9629.3|9624.3|9584.9|9579.9|5670
1583859600000|2020-03-10 17:00:00|9623.1|9618.1|9614.5|9609.5|9625.2|9620.2|9607.5|9602.5|3996
1583863200000|2020-03-10 18:00:00|9614.8|9609.8|9631.9|9626.9|9641.3|9636.3|9605|9600|1968
1583866800000|2020-03-10 19:00:00|9632.9|9627.9|9635.2|9630.2|9650.4|9645.4|9632.1|9627.1|2124
1583870400000|2020-03-10 20:00:00|9634.9|9629.9|9633.9|9626.9|9646.3|9641.3|9630.2|9625.2|515
1583884800000|2020-03-11 00:00:00|9621.1|9616.1|9617.9|9612.9|9630.4|9625.4|9611.9|9606.9|723
1583888400000|2020-03-11 01:00:00|9618.1|9613.1|9613|9608|9622.4|9617.4|9607.6|9602.6|960
1583892000000|2020-03-11 02:00:00|9612.8|9607.8|9612|9607|9619|9614|9609.6|9604.6|461
1583895600000|2020-03-11 03:00:00|9611.8|9606.8|9607.7|9602.7|9617.3|9612.3|9600.1|9595.1|704
1583899200000|2020-03-11 04:00:00|9606.8|9601.8|9599.2|9594.2|9608.2|9603.2|9597.7|9592.7|279
1583902800000|2020-03-11 05:00:00|9598.7|9593.7|9587.3|9582.3|9598.8|9593.8|9586.8|9581.8|718
1583906400000|2020-03-11 06:00:00|9587.8|9582.8|9584.7|9579.7|9595.3|9590.3|9583.5|9578.5|701
1583910000000|2020-03-11 07:00:00|9584.5|9579.5|9610.3|9605.3|9611.7|9606.7|9583.5|9578.5|2926
1583913600000|2020-03-11 08:00:00|9609.8|9604.8|9618.8|9613.8|9621|9616|9604.1|9599.1|2235
1583917200000|2020-03-11 09:00:00|9619|9614|9620.7|9615.7|9622.2|9617.2|9605.2|9600.2|1327
1583920800000|2020-03-11 10:00:00|9620.5|9615.5|9609.2|9604.2|9620.7|9615.7|9608.3|9603.3|1248
1583924400000|2020-03-11 11:00:00|9609.7|9604.7|9606.8|9601.8|9611.2|9606.2|9601.5|9596.5|1285
1583928000000|2020-03-11 12:00:00|9607.2|9602.2|9597.9|9592.9|9607.3|9602.3|9592|9587|2379
1583931600000|2020-03-11 13:00:00|9597.7|9592.7|9596.1|9591.1|9607.4|9602.4|9590.2|9585.2|2145
1583935200000|2020-03-11 14:00:00|9595.9|9590.9|9619.1|9614.1|9619.1|9614.1|9593.9|9588.9|3594
1583938800000|2020-03-11 15:00:00|9618.9|9613.9|9640.9|9635.9|9653.6|9648.6|9617.7|9612.7|3144
1583942400000|2020-03-11 16:00:00|9640.4|9635.4|9653.8|9648.8|9656.6|9651.6|9640.4|9635.4|1568
1583946000000|2020-03-11 17:00:00|9653.9|9648.9|9643.6|9638.6|9655.1|9650.1|9639.1|9634.1|1028
1583949600000|2020-03-11 18:00:00|9643.1|9638.1|9644.6|9639.6|9652.8|9647.8|9641.1|9636.1|2089
1583953200000|2020-03-11 19:00:00|9644.3|9639.3|9650.9|9645.9|9651.9|9646.9|9640.1|9635.1|1034
1583956800000|2020-03-11 20:00:00|9650.6|9645.6|9648.1|9643.1|9650.7|9645.7|9646.1|9641.1|250
1583971200000|2020-03-12 00:00:00|9657.1|9652.1|9650.2|9645.2|9659.1|9654.1|9645.6|9640.6|464
1583974800000|2020-03-12 01:00:00|9650.7|9645.7|9616.4|9611.4|9654.1|9649.1|9605.5|9600.5|3074
1583978400000|2020-03-12 02:00:00|9616.7|9611.7|9615.4|9610.4|9626.7|9621.7|9604.2|9599.2|741
1583982000000|2020-03-12 03:00:00|9615.7|9610.7|9620.8|9615.8|9625.4|9620.4|9614.9|9609.9|351
1583985600000|2020-03-12 04:00:00|9620.6|9615.6|9639.8|9634.8|9646.6|9641.6|9620.3|9615.3|414
1583989200000|2020-03-12 05:00:00|9639.6|9634.6|9640.2|9635.2|9642.8|9637.8|9636|9631|186
1583992800000|2020-03-12 06:00:00|9640|9635|9640|9635|9644.6|9639.6|9635.3|9630.3|302
1583996400000|2020-03-12 07:00:00|9639.8|9634.8|9627|9622|9643.3|9638.3|9622.2|9617.2|698
1584000000000|2020-03-12 08:00:00|9627.3|9622.3|9654.1|9649.1|9658.1|9653.1|9622|9617|1292
1584003600000|2020-03-12 09:00:00|9654.3|9649.3|9670.6|9665.6|9674.9|9669.9|9646.1|9641.1|703
1584007200000|2020-03-12 10:00:00|9670.9|9665.9|9678.6|9673.6|9680.9|9675.9|9670.1|9665.1|367
1584010800000|2020-03-12 11:00:00|9678.9|9673.9|9677.2|9672.2|9693.7|9688.7|9674.6|9669.6|872
1584014400000|2020-03-12 12:00:00|9677.4|9672.4|9707.7|9702.7|9715.7|9710.7|9653|9648|3205
1584018000000|2020-03-12 13:00:00|9708|9703|9704.1|9699.1|9719.4|9714.4|9685.7|9680.7|3062
1584021600000|2020-03-12 14:00:00|9703.8|9698.8|9766.1|9761.1|9777.1|9772.1|9703.8|9698.8|3697
1584025200000|2020-03-12 15:00:00|9766.3|9761.3|9824.8|9819.8|9826.5|9821.5|9764.8|9759.8|3214
1584028800000|2020-03-12 16:00:00|9824.5|9819.5|9777.4|9772.4|9842.3|9837.3|9765.2|9760.2|5142
1584032400000|2020-03-12 17:00:00|9777.7|9772.7|9761.5|9756.5|9783.7|9778.7|9750.9|9745.9|4482
1584036000000|2020-03-12 18:00:00|9761.3|9756.3|9767.8|9762.8|9775.3|9770.3|9739.8|9734.8|3803
1584039600000|2020-03-12 19:00:00|9768.1|9763.1|9764.5|9759.5|9769.9|9764.9|9749.4|9744.4|1806
1584043200000|2020-03-12 20:00:00|9765.5|9760.5|9764.7|9755.7|9779.9|9774.9|9731.6|9726.6|448
1584057600000|2020-03-13 00:00:00|9762.8|9757.8|9779.9|9774.9|9786.5|9781.5|9761.1|9756.1|204
1584061200000|2020-03-13 01:00:00|9779.7|9774.7|9765|9760|9779.9|9774.9|9761.7|9756.7|400
1584064800000|2020-03-13 02:00:00|9764.7|9759.7|9748.1|9743.1|9769.7|9764.7|9747.6|9742.6|226
1584068400000|2020-03-13 03:00:00|9748.6|9743.6|9744.3|9739.3|9760.9|9755.9|9740.6|9735.6|249
1584072000000|2020-03-13 04:00:00|9744.6|9739.6|9749|9744|9753.5|9748.5|9743.6|9738.6|294
1584075600000|2020-03-13 05:00:00|9748.5|9743.5|9755.1|9750.1|9762.1|9757.1|9746.3|9741.3|175
1584079200000|2020-03-13 06:00:00|9755.3|9750.3|9757|9752|9761.6|9756.6|9748.6|9743.6|39
1584082800000|2020-03-13 07:00:00|9757.3|9752.3|9763|9758|9774.3|9769.3|9749.5|9744.5|290
1584086400000|2020-03-13 08:00:00|9762.8|9757.8|9744.9|9739.9|9767.6|9762.6|9740.9|9735.9|220
1584090000000|2020-03-13 09:00:00|9745.7|9740.7|9766|9761|9767.8|9762.8|9742.9|9737.9|385
1584093600000|2020-03-13 10:00:00|9765.8|9760.8|9771|9766|9772.8|9767.8|9760.3|9755.3|183
1584097200000|2020-03-13 11:00:00|9771.1|9766.1|9789|9784|9795.3|9790.3|9766.5|9761.5|380
1584100800000|2020-03-13 12:00:00|9789.3|9784.3|9822.4|9817.4|9825.1|9820.1|9770.3|9765.3|547
1584104400000|2020-03-13 13:00:00|9821.9|9816.9|9804.8|9795.8|9825.9|9820.9|9801.2|9795.8|978
1584108000000|2020-03-13 14:00:00|9803|9798|9813.8|9808.8|9823.5|9818.5|9796.3|9791.3|336
1584111600000|2020-03-13 15:00:00|9813.7|9808.7|9850.6|9845.6|9854.3|9849.3|9804.5|9799.5|479
1584115200000|2020-03-13 16:00:00|9850.8|9845.8|9852.9|9847.9|9869.3|9864.3|9838.1|9833.1|431
1584118800000|2020-03-13 17:00:00|9853.1|9848.1|9852|9847|9864.9|9859.9|9833.8|9828.8|467
1584122400000|2020-03-13 18:00:00|9851.5|9846.5|9894.9|9889.9|9894.9|9889.9|9844.8|9839.8|3584
1584126000000|2020-03-13 19:00:00|9895.1|9890.1|9868.1|9863.1|9908.5|9903.5|9867.1|9862.1|5068
1584129600000|2020-03-13 20:00:00|9868.9|9863.9|9874.8|9865.8|9887.8|9881.1|9853|9846.7|313
1584316800000|2020-03-16 00:00:00|9807.8|9798.8|9842.5|9833.5|9845|9836|9799.8|9790.8|5
1584320400000|2020-03-16 01:00:00|9842.2|9833.2|9867.5|9858.5|9868.5|9861|9838.5|9829.5|63
1584324000000|2020-03-16 02:00:00|9867.2|9858.2|9864.7|9855.7|9873.2|9864.2|9860.7|9851.7|0
1584327600000|2020-03-16 03:00:00|9865|9856|9852.5|9843.5|9868.7|9859.7|9846.7|9837.7|2
1584331200000|2020-03-16 04:00:00|9851.5|9844.5|9849.5|9842.5|9862.5|9854.5|9848.5|9840.7|0
1584334800000|2020-03-16 05:00:00|9849.7|9842.7|9845.5|9838.5|9865.5|9857.2|9837.3|9830.3|0
1584338400000|2020-03-16 06:00:00|9846.5|9837.5|9833|9824|9850|9843.5|9819|9812.8|0
1584342000000|2020-03-16 07:00:00|9833.5|9824.5|9810.6|9805.6|9840|9833.3|9810.3|9804.6|3
1584345600000|2020-03-16 08:00:00|9810.3|9805.3|9768.5|9761.5|9816.6|9810.3|9765|9758.5|8
1584349200000|2020-03-16 09:00:00|9768|9761|9790.8|9785.8|9795|9789.3|9760.3|9754.3|0
1584352800000|2020-03-16 10:00:00|9790.5|9785.5|9805.8|9798.8|9817.8|9811|9778|9771.8|6
1584356400000|2020-03-16 11:00:00|9804.8|9799.8|9787.5|9780.5|9813|9807.3|9786|9780|1
1584360000000|2020-03-16 12:00:00|9787|9780|9800.2|9795.2|9807|9801.7|9772.8|9766.5|5
1584363600000|2020-03-16 13:00:00|9799.5|9794.5|9824.5|9817.5|9845.7|9840.7|9799|9793.5|14
1584367200000|2020-03-16 14:00:00|9825|9818|9851.5|9844.5|9853.2|9846.2|9816|9810|0
1584370800000|2020-03-16 15:00:00|9851.7|9844.7|9828.5|9821.5|9858.5|9851.5|9821.7|9814.7|0
1584374400000|2020-03-16 16:00:00|9829|9822|9813|9806|9829.2|9822.2|9809.5|9802.5|0
1584378000000|2020-03-16 17:00:00|9813.2|9806.2|9819.4|9812.4|9828.2|9821.2|9806.7|9799.7|0
1584381600000|2020-03-16 18:00:00|9818.9|9811.9|9819|9812|9827|9820|9809.5|9802.5|0
1584385200000|2020-03-16 19:00:00|9818.7|9811.7|9814|9807|9830|9823|9810.7|9803.7|0
1584388800000|2020-03-16 20:00:00|9814.2|9807.2|9825.7|9818.7|9825.7|9818.7|9812.5|9805.5|0
1584403200000|2020-03-17 00:00:00|9826.5|9819.5|9826|9819|9830|9823|9822.5|9815.5|0
1584406800000|2020-03-17 01:00:00|9826.2|9819.2|9828.5|9821.5|9838.6|9831.6|9824|9817|0
1584410400000|2020-03-17 02:00:00|9828.2|9821.2|9822.5|9815.5|9829.5|9822.5|9813.7|9806.7|0
1584414000000|2020-03-17 03:00:00|9822.7|9815.7|9824.2|9817.2|9826.2|9819.2|9814.7|9807.7|0
1584417600000|2020-03-17 04:00:00|9824|9817|9825.5|9818.5|9828.2|9821.2|9818.5|9811.5|0
1584421200000|2020-03-17 05:00:00|9825.7|9818.7|9833.5|9826.5|9833.7|9826.7|9823.2|9816.2|0
1584424800000|2020-03-17 06:00:00|9833.1|9826.1|9840.5|9833.5|9844|9837|9829|9822|0
1584428400000|2020-03-17 07:00:00|9840.2|9833.2|9854|9847|9858.5|9851.5|9839.7|9832.7|0
1584432000000|2020-03-17 08:00:00|9853.7|9846.7|9862|9855|9862|9855|9845.5|9838.5|0
1584435600000|2020-03-17 09:00:00|9862.2|9855.2|9877|9870|9877.5|9870.5|9858.2|9851.2|0
1584439200000|2020-03-17 10:00:00|9876.7|9869.7|9921.4|9914.4|9922.4|9915.4|9875.2|9868.2|0
1584442800000|2020-03-17 11:00:00|9921.6|9914.6|9936.8|9929.8|9944.8|9937.8|9915.9|9908.9|0
1584446400000|2020-03-17 12:00:00|9936.9|9929.9|9962|9955|9965.2|9958.2|9932.9|9925.9|0
1584450000000|2020-03-17 13:00:00|9961.7|9954.7|9963|9956|9967|9960|9943.2|9936.2|0
1584453600000|2020-03-17 14:00:00|9962.5|9955.5|9984.9|9977.9|9995.9|9988.9|9947.5|9940.5|0
1584457200000|2020-03-17 15:00:00|9984.6|9977.6|9994.4|9987.4|9997.2|9990.2|9975.5|9968.5|0
1584460800000|2020-03-17 16:00:00|9994.7|9987.7|10007|10000|10008.7|10001.7|9979.4|9972.4|0
1584464400000|2020-03-17 17:00:00|10007.2|10000.2|9981|9974|10011.2|10004.2|9980.5|9973.5|0
1584468000000|2020-03-17 18:00:00|9980.7|9973.7|9983.5|9976.5|9989|9982|9960.5|9953.5|0
1584471600000|2020-03-17 19:00:00|9983.2|9976.2|9983.7|9976.7|10001|9994|9976|9969|0
1584475200000|2020-03-17 20:00:00|9983.9|9976.9|9986.8|9979.8|9990.9|9983.9|9975.5|9968.5|0
1584489600000|2020-03-18 00:00:00|9970.4|9963.4|9986.9|9979.9|9987.9|9980.9|9969.9|9962.9|0
1584493200000|2020-03-18 01:00:00|9986.7|9979.7|9974.7|9967.7|9991.7|9984.7|9972.7|9965.7|0
1584496800000|2020-03-18 02:00:00|9975|9968|9967|9960|9976|9969|9960.5|9953.5|0
1584500400000|2020-03-18 03:00:00|9966.7|9959.7|9955.7|9948.7|9967|9960|9954.2|9947.2|0
1584504000000|2020-03-18 04:00:00|9956|9949|9955.5|9948.5|9958.7|9951.7|9953.2|9946.2|0
1584507600000|2020-03-18 05:00:00|9955.7|9948.7|9947.7|9940.7|9956|9949|9942.1|9935.1|0
1584511200000|2020-03-18 06:00:00|9948|9941|9967|9960|9967.5|9960.5|9947.7|9940.7|0
1584514800000|2020-03-18 07:00:00|9966.5|9959.5|10008.3|10001.3|10008.6|10001.6|9960.8|9953.8|0
1584518400000|2020-03-18 08:00:00|10008.6|10001.6|10014.6|10007.6|10023.7|10016.7|9994.5|9987.5|0
1584522000000|2020-03-18 09:00:00|10014.8|10007.8|9998.2|9991.2|10016|10009|9983.2|9976.2|0
1584525600000|2020-03-18 10:00:00|9998|9991|10003|9996|10005.5|9998.5|9985.7|9978.7|0
1584529200000|2020-03-18 11:00:00|10002.7|9995.7|10022.5|10015.5|10028.2|10021.2|9998|9991|0
1584532800000|2020-03-18 12:00:00|10022.7|10015.7|10062.5|10055.5|10065.2|10058.2|10022.7|10015.7|0
1584536400000|2020-03-18 13:00:00|10062.7|10055.7|10083.5|10076.5|10099.4|10092.4|10053.2|10046.2|0
1584540000000|2020-03-18 14:00:00|10083.2|10076.2|10116|10109|10120|10113|10060.8|10053.8|0
1584543600000|2020-03-18 15:00:00|10116.3|10109.3|10150.5|10143.5|10154|10147|10107.6|10100.6|0
1584547200000|2020-03-18 16:00:00|10151|10144|10191.6|10184.6|10201.6|10194.6|10140|10133|0
1584550800000|2020-03-18 17:00:00|10191.9|10184.9|10162.7|10155.7|10208.4|10201.4|10159.9|10152.9|0
1584554400000|2020-03-18 18:00:00|10162.4|10155.4|10156.7|10149.7|10197.2|10190.2|10131.4|10124.4|0
1584558000000|2020-03-18 19:00:00|10156.2|10149.2|10137.1|10130.1|10173.9|10166.9|10133.1|10126.1|0
1584561600000|2020-03-18 20:00:00|10137.3|10130.3|10128.4|10121.4|10139.8|10132.8|10121.1|10114.1|0
1584576000000|2020-03-19 00:00:00|10110.9|10103.9|10161.5|10154.5|10162.2|10155.2|10109.7|10102.7|0
1584579600000|2020-03-19 01:00:00|10161.2|10154.2|10170.7|10163.7|10179.2|10172.2|10152.5|10145.5|0
1584583200000|2020-03-19 02:00:00|10171|10164|10188.8|10181.8|10189.8|10182.8|10165.2|10158.2|0
1584586800000|2020-03-19 03:00:00|10188.6|10181.6|10183.6|10176.6|10194.6|10187.6|10175.6|10168.6|0
1584590400000|2020-03-19 04:00:00|10183.3|10176.3|10180.8|10173.8|10194.4|10187.4|10176.7|10169.7|0
1584594000000|2020-03-19 05:00:00|10180.6|10173.6|10176.7|10169.7|10184.6|10177.6|10173|10166|0
1584597600000|2020-03-19 06:00:00|10176.6|10169.6|10139.6|10132.6|10178.1|10171.1|10124.4|10117.4|0
1584601200000|2020-03-19 07:00:00|10139.9|10132.9|10214.8|10207.8|10217.6|10210.6|10135.6|10128.6|0
1584604800000|2020-03-19 08:00:00|10214.6|10207.6|10205.8|10198.8|10231.6|10224.6|10169.8|10162.8|0
1584608400000|2020-03-19 09:00:00|10206.1|10199.1|10218.4|10211.4|10221.1|10214.1|10189.8|10182.8|0
1584612000000|2020-03-19 10:00:00|10218.1|10211.1|10251.1|10244.1|10252.1|10245.1|10212.6|10205.6|0
1584615600000|2020-03-19 11:00:00|10251.4|10244.4|10280.8|10273.8|10290.1|10283.1|10228.5|10221.5|0
1584619200000|2020-03-19 12:00:00|10281.3|10274.3|10238.9|10231.9|10296.9|10289.9|10215|10208|0
1584622800000|2020-03-19 13:00:00|10238.8|10231.8|10243.3|10236.3|10252.1|10245.1|10208.1|10201.1|0
1584626400000|2020-03-19 14:00:00|10243.1|10236.1|10255.6|10248.6|10278.3|10271.3|10241.3|10234.3|0
1584630000000|2020-03-19 15:00:00|10255.4|10248.4|10302.8|10295.8|10305.4|10298.4|10228.3|10221.3|0
1584633600000|2020-03-19 16:00:00|10302.9|10295.9|10334.9|10327.9|10336.5|10329.5|10293.1|10286.1|0
1584637200000|2020-03-19 17:00:00|10335|10328|10336.5|10329.5|10347.7|10340.7|10305|10298|0
1584640800000|2020-03-19 18:00:00|10336.7|10329.7|10366.1|10359.1|10370.3|10363.3|10326.9|10319.9|0
1584644400000|2020-03-19 19:00:00|10366.3|10359.3|10360.5|10353.5|10372.1|10365.1|10348.6|10341.6|0
1584648000000|2020-03-19 20:00:00|10361.7|10354.7|10361.8|10354.8|10365.7|10358.7|10347.2|10340.2|0
1584662400000|2020-03-20 00:00:00|10380.1|10373.1|10370.5|10363.5|10386.3|10379.3|10362|10355|0
1584666000000|2020-03-20 01:00:00|10370.3|10363.3|10315.3|10308.3|10370.3|10363.3|10296.5|10289.5|0
1584669600000|2020-03-20 02:00:00|10315.1|10308.1|10304|10297|10323.5|10316.5|10287.9|10280.9|0
1584673200000|2020-03-20 03:00:00|10304.1|10297.1|10306.1|10299.1|10319.1|10312.1|10299.8|10292.8|0
1584676800000|2020-03-20 04:00:00|10306.6|10299.6|10281.1|10274.1|10311.6|10304.6|10281.1|10274.1|0
1584680400000|2020-03-20 05:00:00|10280.8|10273.8|10289.6|10282.6|10296.1|10289.1|10275.1|10268.1|0
1584684000000|2020-03-20 06:00:00|10288.9|10281.9|10268.1|10261.1|10295.7|10288.7|10248.7|10241.7|0
1584687600000|2020-03-20 07:00:00|10267.4|10260.4|10206.1|10199.1|10281.4|10274.4|10194.9|10187.9|0
1584691200000|2020-03-20 08:00:00|10206.4|10199.4|10205.7|10198.7|10226.3|10219.3|10202|10195|0
1584694800000|2020-03-20 09:00:00|10205.4|10198.4|10274.3|10267.3|10276|10269|10203.5|10196.5|0
1584698400000|2020-03-20 10:00:00|10274.1|10267.1|10258|10251|10280.7|10273.7|10235.2|10228.2|0
1584702000000|2020-03-20 11:00:00|10258.5|10251.5|10286.9|10279.9|10296.3|10289.3|10258.5|10251.5|0
1584705600000|2020-03-20 12:00:00|10286|10279|10286.1|10279.1|10292.4|10285.4|10248.9|10241.9|0
1584709200000|2020-03-20 13:00:00|10285.9|10278.9|10301.7|10294.7|10307.7|10300.7|10274.2|10267.2|0
1584712800000|2020-03-20 14:00:00|10301.4|10294.4|10270.8|10263.8|10301.4|10294.4|10246.2|10239.2|0
1584716400000|2020-03-20 15:00:00|10270.6|10263.6|10289.8|10282.8|10305.6|10298.6|10230.3|10223.3|0
1584720000000|2020-03-20 16:00:00|10290.6|10283.6|10313.3|10306.3|10318.5|10311.5|10273.6|10266.6|0
1584723600000|2020-03-20 17:00:00|10313.1|10306.1|10314.7|10307.7|10319.3|10312.3|10287.8|10280.8|0
1584727200000|2020-03-20 18:00:00|10314.9|10307.9|10354.7|10347.7|10359.4|10352.4|10314.2|10307.2|0
1584730800000|2020-03-20 19:00:00|10354.5|10347.5|10357|10350|10369.9|10362.9|10342.4|10335.4|0
1584734400000|2020-03-20 20:00:00|10357.2|10350.2|10328.1|10321.1|10366.4|10359.4|10318.5|10311.5|0
1584921600000|2020-03-23 00:00:00|10344.5|10339.5|10356.8|10351.8|10370.6|10365.6|10330.5|10325.5|623
1584925200000|2020-03-23 01:00:00|10357|10352|10331.5|10326.5|10366.3|10361.3|10321.3|10316.3|797
1584928800000|2020-03-23 02:00:00|10332.2|10327.2|10316.9|10311.9|10333.7|10328.7|10315.8|10310.8|399
1584932400000|2020-03-23 03:00:00|10317.2|10312.2|10329.8|10324.8|10331.3|10326.3|10315.1|10310.1|205
1584936000000|2020-03-23 04:00:00|10329.6|10324.6|10312.1|10307.1|10329.6|10324.6|10310.4|10305.4|230
1584939600000|2020-03-23 05:00:00|10312.3|10307.3|10296.4|10291.4|10318.2|10313.2|10287.9|10282.9|607
1584943200000|2020-03-23 06:00:00|10296.3|10291.3|10302.3|10297.3|10324.7|10319.7|10275.4|10270.4|741
1584946800000|2020-03-23 07:00:00|10301.8|10296.8|10340|10335|10344.1|10339.1|10299|10294|684
1584950400000|2020-03-23 08:00:00|10339.5|10334.5|10331|10326|10346|10341|10326.5|10321.5|686
1584954000000|2020-03-23 09:00:00|10331.4|10326.4|10353.7|10348.7|10366.7|10361.7|10331.2|10325.5|15016
1584957600000|2020-03-23 10:00:00|10353.4|10348.4|10356|10351|10370|10365|10348|10343|613
1584961200000|2020-03-23 11:00:00|10356.2|10351.2|10365.1|10360.1|10376.6|10371.6|10350|10345|632
1584964800000|2020-03-23 12:00:00|10365.3|10360.3|10260.8|10255.8|10366.6|10361.6|10233.3|10228.3|2603
1584968400000|2020-03-23 13:00:00|10261.3|10256.3|10258.3|10253.3|10321.1|10316.1|10249.1|10244.1|1620
1584972000000|2020-03-23 14:00:00|10258.6|10253.6|10265.6|10260.6|10283.3|10278.3|10244.6|10239.6|1048
1584975600000|2020-03-23 15:00:00|10266|10261|10320.1|10315.1|10324.6|10319.6|10256.1|10251.1|1214
1584979200000|2020-03-23 16:00:00|10319.6|10314.6|10316.6|10311.6|10344.6|10339.6|10310.7|10305.7|1132
1584982800000|2020-03-23 17:00:00|10316.8|10311.8|10308.1|10303.1|10325.1|10320.1|10288.4|10283.4|1063
1584986400000|2020-03-23 18:00:00|10307.6|10302.6|10326.1|10321.1|10331.6|10326.6|10306.4|10301.4|761
1584990000000|2020-03-23 19:00:00|10325.9|10320.9|10332.4|10327.4|10335.4|10330.4|10309.6|10304.6|642
1584993600000|2020-03-23 20:00:00|10332.6|10327.6|10307.6|10298.6|10335.5|10330.5|10307.6|10298.6|212
1585008000000|2020-03-24 00:00:00|10288.9|10283.9|10258.9|10253.9|10295.6|10290.6|10253|10248|483
1585011600000|2020-03-24 01:00:00|10259|10254|10245|10240|10259|10254|10229.2|10224.2|568
1585015200000|2020-03-24 02:00:00|10244.9|10239.9|10228.7|10223.7|10247.2|10242.2|10222.6|10217.6|546
1585018800000|2020-03-24 03:00:00|10228.9|10223.9|10236.7|10231.7|10247.5|10242.5|10226.2|10221.2|304
1585022400000|2020-03-24 04:00:00|10236.6|10231.6|10237.2|10232.2|10240.8|10235.8|10227.7|10222.7|213
1585026000000|2020-03-24 05:00:00|10237.4|10232.4|10255.2|10250.2|10259.6|10254.6|10229.7|10224.7|329
1585029600000|2020-03-24 06:00:00|10254.9|10249.9|10210.2|10205.2|10256.2|10251.2|10188.2|10183.2|764
1585033200000|2020-03-24 07:00:00|10209.9|10204.9|10216.6|10211.6|10224.4|10219.4|10201.7|10196.7|710
1585036800000|2020-03-24 08:00:00|10216.4|10211.4|10215.3|10210.3|10225.2|10220.2|10199.6|10194.6|760
1585040400000|2020-03-24 09:00:00|10215.1|10210.1|10183.9|10178.9|10221.4|10216.4|10180.2|10175.2|413
1585044000000|2020-03-24 10:00:00|10184.1|10179.1|10165.1|10160.1|10192.3|10187.3|10160.8|10155.8|711
1585047600000|2020-03-24 11:00:00|10164.6|10159.6|10180.1|10175.1|10182.9|10177.9|10158.6|10153.6|838
1585051200000|2020-03-24 12:00:00|10180|10175|10200.1|10195.1|10216.9|10211.9|10178|10173|921
1585054800000|2020-03-24 13:00:00|10200.2|10195.2|10189.5|10184.5|10207.2|10202.2|10160.5|10155.5|2774
1585058400000|2020-03-24 14:00:00|10189.6|10184.6|10212|10207|10222|10217|10187.8|10182.8|2442
1585062000000|2020-03-24 15:00:00|10212.2|10207.2|10195.5|10190.5|10220.5|10215.5|10190|10185|1351
1585065600000|2020-03-24 16:00:00|10195.3|10190.3|10205.2|10200.2|10218.7|10213.7|10179.3|10174.3|1021
1585069200000|2020-03-24 17:00:00|10205|10200|10229.6|10224.6|10234.7|10229.7|10199|10194|1095
1585072800000|2020-03-24 18:00:00|10229.2|10224.2|10228.2|10223.2|10236.4|10231.4|10216.7|10211.7|711
1585076400000|2020-03-24 19:00:00|10228.4|10223.4|10216.4|10211.4|10244.4|10239.4|10215.7|10210.7|552
1585080000000|2020-03-24 20:00:00|10216.2|10211.2|10198|10189|10219.9|10214.9|10186.9|10181.9|260
1585094400000|2020-03-25 00:00:00|10178.1|10173.1|10196.3|10191.3|10213.9|10208.9|10174|10169|298
1585098000000|2020-03-25 01:00:00|10196.4|10191.4|10176.2|10171.2|10198.8|10193.8|10173.2|10168.2|247
1585101600000|2020-03-25 02:00:00|10176|10171|10159|10154|10184.5|10179.5|10159|10154|360
1585105200000|2020-03-25 03:00:00|10159.2|10154.2|10175.4|10170.4|10176.5|10171.5|10158.8|10153.8|191
1585108800000|2020-03-25 04:00:00|10175.7|10170.7|10172|10167|10180.5|10175.5|10171.2|10166.2|118
1585112400000|2020-03-25 05:00:00|10171.7|10166.7|10155.9|10150.9|10180.5|10175.5|10153.5|10148.5|344
1585116000000|2020-03-25 06:00:00|10156|10151|10157.4|10152.4|10165.9|10160.9|10148.7|10143.7|240
1585119600000|2020-03-25 07:00:00|10157.5|10152.5|10165.9|10160.9|10167.5|10162.5|10147.4|10142.4|257
1585123200000|2020-03-25 08:00:00|10166.4|10161.4|10139.7|10134.7|10179.4|10174.4|10137|10132|388
1585126800000|2020-03-25 09:00:00|10139.4|10134.4|10126.5|10121.5|10144.7|10139.7|10125.5|10120.5|393
1585130400000|2020-03-25 10:00:00|10126.4|10121.4|10165|10160|10165|10160|10126.2|10121.2|491
1585134000000|2020-03-25 11:00:00|10165.2|10160.2|10164.5|10159.5|10168.2|10163.2|10149|10144|607
1585137600000|2020-03-25 12:00:00|10164.3|10159.3|10159.7|10154.7|10170.9|10165.9|10154.5|10149.5|562
1585141200000|2020-03-25 13:00:00|10159.5|10154.5|10189.5|10184.5|10190.3|10185.3|10150.8|10145.8|874
1585144800000|2020-03-25 14:00:00|10189.4|10184.4|10188.4|10183.4|10195.4|10190.4|10178.7|10173.7|967
1585148400000|2020-03-25 15:00:00|10188.1|10183.1|10162.9|10157.9|10203.7|10198.7|10159.4|10154.4|1040
1585152000000|2020-03-25 16:00:00|10163|10158|10128.4|10123.4|10166.5|10161.5|10121.1|10116.1|1423
1585155600000|2020-03-25 17:00:00|10128.5|10123.5|10112|10107|10135.3|10130.3|10102.1|10097.1|1422
1585159200000|2020-03-25 18:00:00|10111.8|10106.8|10103|10098|10116.2|10111.2|10087.5|10082.5|906
1585162800000|2020-03-25 19:00:00|10103.2|10098.2|10098.3|10093.3|10105.6|10100.6|10085.8|10080.8|758
1585166400000|2020-03-25 20:00:00|10097.9|10092.9|10100.4|10095.4|10100.4|10095.4|10088.4|10083.4|222
1585180800000|2020-03-26 00:00:00|10100.4|10091.4|10077|10072|10110.3|10105.3|10067.2|10062.2|464
1585184400000|2020-03-26 01:00:00|10077.2|10072.2|10093.7|10088.7|10095.2|10090.2|10076.2|10071.2|317
1585188000000|2020-03-26 02:00:00|10094|10089|10087|10082|10106.7|10101.7|10086.8|10081.8|451
1585191600000|2020-03-26 03:00:00|10086.8|10081.8|10078.7|10073.7|10090.7|10085.7|10077.2|10072.2|257
1585195200000|2020-03-26 04:00:00|10078.5|10073.5|10084.2|10079.2|10088.1|10083.1|10077.2|10072.2|83
1585198800000|2020-03-26 05:00:00|10084.4|10079.4|10082.9|10077.9|10086.8|10081.8|10076.7|10071.7|102
1585202400000|2020-03-26 06:00:00|10082.8|10077.8|10091.4|10086.4|10096.4|10091.4|10080.4|10075.4|133
1585206000000|2020-03-26 07:00:00|10091.6|10086.6|10060.6|10055.6|10092.2|10087.2|10059.9|10054.9|296
1585209600000|2020-03-26 08:00:00|10061.3|10056.3|10048.8|10043.8|10067.9|10062.9|10045.2|10040.2|639
1585213200000|2020-03-26 09:00:00|10049.3|10044.3|10040.9|10035.9|10055.8|10050.8|10035.9|10030.9|380
1585216800000|2020-03-26 10:00:00|10041.1|10036.1|10031.6|10026.6|10051.3|10046.3|10025.9|10020.9|384
1585220400000|2020-03-26 11:00:00|10031.4|10026.4|10026.9|10021.9|10031.4|10026.4|10006.8|10001.8|638
1585224000000|2020-03-26 12:00:00|10026.6|10021.6|10010.8|10005.8|10053.2|10048.2|10005.3|10000.3|1145
1585227600000|2020-03-26 13:00:00|10010.6|10005.6|10003.4|9998.4|10027.2|10022.2|9987.6|9982.6|1223
1585231200000|2020-03-26 14:00:00|10003.3|9998.3|9993.8|9988.8|10026.8|10021.8|9992.3|9987.3|1202
1585234800000|2020-03-26 15:00:00|9993.3|9988.3|9959.7|9954.7|9995.5|9990.5|9956.7|9951.7|1267
1585238400000|2020-03-26 16:00:00|9959.8|9954.8|9949.2|9944.2|9976.4|9971.4|9947.7|9942.7|1299
1585242000000|2020-03-26 17:00:00|9949.4|9944.4|9968.9|9963.9|9970.4|9965.4|9949.2|9944.2|1068
1585245600000|2020-03-26 18:00:00|9968.7|9963.7|9947|9942|9973.9|9968.9|9946.7|9941.7|729
1585249200000|2020-03-26 19:00:00|9946.7|9941.7|9939.7|9934.7|9959.1|9954.1|9939.7|9934.7|484
1585252800000|2020-03-26 20:00:00|9939.4|9934.4|9951.2|9942.2|9958.1|9953.1|9937.6|9932.6|200
1585267200000|2020-03-27 00:00:00|9944.9|9939.9|9953.8|9948.8|9961.8|9956.8|9943.6|9938.6|257
1585270800000|2020-03-27 01:00:00|9953.3|9948.3|9948.3|9943.3|9957.4|9952.4|9935.5|9930.5|219
1585274400000|2020-03-27 02:00:00|9948.5|9943.5|9919.3|9914.3|9951.3|9946.3|9917.6|9912.6|252
1585278000000|2020-03-27 03:00:00|9919.5|9914.5|9908.8|9903.8|9922.8|9917.8|9902.8|9897.8|321
1585281600000|2020-03-27 04:00:00|9908.5|9903.5|9920.1|9915.1|9925.3|9920.3|9908.5|9903.5|263
1585285200000|2020-03-27 05:00:00|9920|9915|9910.7|9905.7|9924.8|9919.8|9909.8|9904.8|159
1585288800000|2020-03-27 06:00:00|9910.8|9905.8|9929.3|9924.3|9941.8|9936.8|9909.3|9904.3|209
1585292400000|2020-03-27 07:00:00|9929.6|9924.6|9957.6|9952.6|9968.3|9963.3|9923.8|9918.8|872
1585296000000|2020-03-27 08:00:00|9957.4|9952.4|9971.2|9966.2|9977.2|9972.2|9941.4|9936.4|914
1585299600000|2020-03-27 09:00:00|9970.3|9965.3|9971.1|9966.1|9978.6|9973.6|9957.2|9952.2|290
1585303200000|2020-03-27 10:00:00|9971.2|9966.2|9952.2|9947.2|9977.1|9972.1|9949.1|9944.1|275
1585306800000|2020-03-27 11:00:00|9952.6|9947.6|9969.2|9964.2|9969.2|9964.2|9939.1|9934.1|671
1585310400000|2020-03-27 12:00:00|9968.5|9963.5|9981.3|9976.3|9984.3|9979.3|9955.9|9950.9|787
1585314000000|2020-03-27 13:00:00|9981.1|9976.1|9980.4|9975.4|10003.5|9998.5|9976.9|9971.9|1466
1585317600000|2020-03-27 14:00:00|9980.6|9975.6|9955.5|9950.5|9983.9|9978.9|9952.5|9947.5|1062
1585321200000|2020-03-27 15:00:00|9955.3|9950.3|9919.2|9914.2|9958|9953|9912.5|9907.5|1761
1585324800000|2020-03-27 16:00:00|9919.4|9914.4|9897.1|9892.1|9926.6|9921.6|9889.9|9884.9|1383
1585328400000|2020-03-27 17:00:00|9897.2|9892.2|9882.6|9877.6|9908.1|9903.1|9880.1|9875.1|607
1585332000000|2020-03-27 18:00:00|9882.4|9877.4|9855.4|9850.4|9883.4|9878.4|9853.6|9848.6|721
1585335600000|2020-03-27 19:00:00|9855.9|9850.9|9855.4|9850.4|9859.4|9854.4|9847.4|9842.4|689
1585339200000|2020-03-27 20:00:00|9855.2|9850.2|9843.3|9834.3|9859.1|9854.1|9837.1|9832.1|349
1585526400000|2020-03-30 00:00:00|9845.4|9840.4|9870.8|9865.8|9884.2|9879.2|9842.2|9837.2|526
1585530000000|2020-03-30 01:00:00|9871|9866|9873.3|9868.3|9877.2|9872.2|9862.2|9857.2|247
1585533600000|2020-03-30 02:00:00|9873|9868|9877.3|9872.3|9882.3|9877.3|9872.8|9867.8|169
1585537200000|2020-03-30 03:00:00|9877.7|9872.7|9887.8|9882.8|9894|9889|9877.1|9872.1|347
1585540800000|2020-03-30 04:00:00|9888|9883|9889|9884|9901|9896|9885.5|9880.5|268
1585544400000|2020-03-30 05:00:00|9888.8|9883.8|9873.3|9868.3|9898.8|9893.8|9872.1|9867.1|333
1585548000000|2020-03-30 06:00:00|9873.5|9868.5|9906.3|9901.3|9908.5|9903.5|9869.8|9864.8|534
1585551600000|2020-03-30 07:00:00|9905.8|9900.8|9893.7|9888.7|9911.7|9906.7|9890|9885|569
1585555200000|2020-03-30 08:00:00|9893.8|9888.8|9875.8|9870.8|9901.7|9896.7|9875.8|9870.8|498
1585558800000|2020-03-30 09:00:00|9876|9871|9897|9892|9898.8|9893.8|9873.1|9868.1|464
1585562400000|2020-03-30 10:00:00|9896.8|9891.8|9899.7|9894.7|9908.2|9903.2|9895.3|9890.3|264
1585566000000|2020-03-30 11:00:00|9899.9|9894.9|9909.6|9904.6|9918.7|9913.7|9895.6|9890.6|544
1585569600000|2020-03-30 12:00:00|9909.7|9904.7|9943.5|9938.5|9946|9941|9908.2|9903.2|605
1585573200000|2020-03-30 13:00:00|9943.8|9938.8|9928|9923|9946.8|9941.8|9919.8|9914.8|837
1585576800000|2020-03-30 14:00:00|9929|9924|9927.2|9922.2|9936.7|9931.7|9913.2|9908.2|616
1585580400000|2020-03-30 15:00:00|9927.4|9922.4|9934.2|9929.2|9939.7|9934.7|9915.4|9910.4|787
1585584000000|2020-03-30 16:00:00|9934|9929|9931.2|9926.2|9938.4|9933.4|9925.7|9920.7|444
1585587600000|2020-03-30 17:00:00|9931.4|9926.4|9937.9|9932.9|9943.7|9938.7|9927.7|9922.7|260
1585591200000|2020-03-30 18:00:00|9938.1|9933.1|9930.7|9925.7|9939.7|9934.7|9920.1|9915.1|544
1585594800000|2020-03-30 19:00:00|9930.5|9925.5|9908.7|9903.7|9931.7|9926.7|9906.1|9901.1|465
1585598400000|2020-03-30 20:00:00|9908.5|9903.5|9914|9905|9922.4|9917.4|9908.5|9903.5|205
1585612800000|2020-03-31 00:00:00|9935.2|9926.2|9954.4|9949.4|9978.1|9973.1|9917.5|9912.5|683
1585616400000|2020-03-31 01:00:00|9954|9949|9951.1|9946.1|9967.9|9962.9|9943.7|9938.7|376
1585620000000|2020-03-31 02:00:00|9951|9946|9945|9940|9958.5|9953.5|9939|9934|229
1585623600000|2020-03-31 03:00:00|9945.2|9940.2|9944|9939|9950.2|9945.2|9938|9933|149
1585627200000|2020-03-31 04:00:00|9944.2|9939.2|9947.3|9942.3|9950|9945|9940.5|9935.5|122
1585630800000|2020-03-31 05:00:00|9947|9942|9939.9|9934.9|9951.9|9946.9|9937.5|9932.5|217
1585634400000|2020-03-31 06:00:00|9940|9935|9956|9951|9962.5|9957.5|9933.4|9928.4|297
1585638000000|2020-03-31 07:00:00|9955.9|9950.9|9958.4|9953.4|9966.2|9961.2|9952.4|9947.4|637
1585641600000|2020-03-31 08:00:00|9958.2|9953.2|9975.4|9970.4|9976.1|9971.1|9952.4|9947.4|379
1585645200000|2020-03-31 09:00:00|9975.2|9970.2|9978.8|9973.8|9985.6|9980.6|9962.2|9957.2|566
1585648800000|2020-03-31 10:00:00|9978.7|9973.7|9997|9992|9997.5|9992.5|9974.7|9969.7|582
1585652400000|2020-03-31 11:00:00|9996.8|9991.8|9996|9991|10014.7|10009.7|9991|9986|637
1585656000000|2020-03-31 12:00:00|9996.4|9991.4|9972.5|9967.5|10000|9995|9966|9961|1291
1585659600000|2020-03-31 13:00:00|9973.5|9968.5|9978.5|9973.5|9979.8|9974.8|9963.6|9958.6|1113
1585663200000|2020-03-31 14:00:00|9978.6|9973.6|9956.3|9951.3|9988|9983|9940.6|9935.6|1813
1585666800000|2020-03-31 15:00:00|9956|9951|9915.3|9910.3|9959|9954|9904.6|9899.6|2199
1585670400000|2020-03-31 16:00:00|9915.1|9910.1|9952|9947|9957|9952|9912.3|9907.3|1026
1585674000000|2020-03-31 17:00:00|9952.3|9947.3|9931.5|9926.5|9967.3|9962.3|9927.1|9922.1|756
1585677600000|2020-03-31 18:00:00|9931.8|9926.8|9911.1|9906.1|9936.5|9931.5|9909.7|9904.7|931
1585681200000|2020-03-31 19:00:00|9911|9906|9898.5|9893.5|9922.8|9917.8|9897.9|9892.9|1813
1585684800000|2020-03-31 20:00:00|9898.7|9893.7|9898.8|9893.8|9908.8|9903.8|9891.7|9886.7|279
1585699200000|2020-04-01 00:00:00|9910|9903|9903.8|9898.8|9910.4|9905.4|9897.8|9892.8|370
1585702800000|2020-04-01 01:00:00|9904|9899|9920.3|9915.3|9924.7|9919.7|9903|9898|535
1585706400000|2020-04-01 02:00:00|9920.7|9915.7|9915.7|9910.7|9931|9926|9912|9907|256
1585710000000|2020-04-01 03:00:00|9915.8|9910.8|9921.8|9916.8|9924|9919|9910.3|9905.3|126
1585713600000|2020-04-01 04:00:00|9922|9917|9921.5|9916.5|9922.8|9917.8|9914.8|9909.8|69
1585717200000|2020-04-01 05:00:00|9921.8|9916.8|9913.8|9908.8|9922.8|9917.8|9907|9902|238
1585720800000|2020-04-01 06:00:00|9913.6|9908.6|9946.2|9941.2|9948.2|9943.2|9912.1|9907.1|513
1585724400000|2020-04-01 07:00:00|9945.9|9940.9|9959.9|9954.9|9961.7|9956.7|9940.8|9935.8|431
1585728000000|2020-04-01 08:00:00|9959.7|9954.7|9958.5|9953.5|9981.3|9976.3|9955.1|9950.1|701
1585731600000|2020-04-01 09:00:00|9958.6|9953.6|9980.8|9975.8|9986.5|9981.5|9957.3|9952.3|560
1585735200000|2020-04-01 10:00:00|9981|9976|9973|9968|9984.8|9979.8|9966.3|9961.3|266
1585738800000|2020-04-01 11:00:00|9972.8|9967.8|9972.6|9967.6|9982.3|9977.3|9968.1|9963.1|371
1585742400000|2020-04-01 12:00:00|9972.8|9967.8|9980.1|9975.1|9985.8|9980.8|9971.6|9966.6|472
1585746000000|2020-04-01 13:00:00|9980.3|9975.3|9963.2|9958.2|9983.6|9978.6|9961.4|9956.4|709
1585749600000|2020-04-01 14:00:00|9961.2|9956.2|9970.6|9965.6|9977.4|9972.4|9954|9949|1266
1585753200000|2020-04-01 15:00:00|9970.7|9965.7|9970.9|9965.9|9976.7|9971.7|9963.2|9958.2|722
1585756800000|2020-04-01 16:00:00|9971.1|9966.1|9974.4|9969.4|9977.2|9972.2|9967.2|9962.2|325
1585760400000|2020-04-01 17:00:00|9974.6|9969.6|9981.2|9976.2|9993.4|9988.4|9974.5|9969.5|1028
1585764000000|2020-04-01 18:00:00|9980.8|9975.8|9978.9|9973.9|9984.2|9979.2|9967.6|9962.6|588
1585767600000|2020-04-01 19:00:00|9979.1|9974.1|9965.2|9960.2|9979.7|9974.7|9957.2|9952.2|729
1585771200000|2020-04-01 20:00:00|9965.8|9960.8|9959|9950|9966.2|9961.2|9950.4|9945.4|250
1585785600000|2020-04-02 00:00:00|9962.9|9955.9|9967.9|9962.9|9971.5|9966.5|9960.3|9955.3|242
1585789200000|2020-04-02 01:00:00|9968|9963|9973.5|9968.5|9973.5|9968.5|9956.8|9951.8|189
1585792800000|2020-04-02 02:00:00|9973.8|9968.8|9977.5|9972.5|9979|9974|9969|9964|152
1585796400000|2020-04-02 03:00:00|9977.7|9972.7|9974|9969|9980.8|9975.8|9971|9966|147
1585800000000|2020-04-02 04:00:00|9974.2|9969.2|9972|9967|9978|9973|9970.8|9965.8|93
1585803600000|2020-04-02 05:00:00|9971.8|9966.8|9960.5|9955.5|9973.8|9968.8|9960|9955|181
1585807200000|2020-04-02 06:00:00|9960.3|9955.3|9968.5|9963.5|9971.5|9966.5|9946.3|9941.3|486
1585810800000|2020-04-02 07:00:00|9968.3|9963.3|9970|9965|9971.2|9966.2|9955.5|9950.5|346
1585814400000|2020-04-02 08:00:00|9969.8|9964.8|9975.1|9970.1|9983.3|9978.3|9969.5|9964.5|304
1585818000000|2020-04-02 09:00:00|9975|9970|9963.5|9958.5|9980.5|9975.5|9962.2|9957.2|231
1585821600000|2020-04-02 10:00:00|9963.3|9958.3|9975.1|9970.1|9978.5|9973.5|9961.3|9956.3|274
1585825200000|2020-04-02 11:00:00|9975|9970|9981.1|9976.1|9983.3|9978.3|9970.1|9965.1|263
1585828800000|2020-04-02 12:00:00|9980.9|9975.9|10007.4|10002.4|10009.7|10004.7|9975.6|9970.6|916
1585832400000|2020-04-02 13:00:00|10007.2|10002.2|10034.1|10029.1|10042.9|10037.9|10004.7|9999.7|1466
1585836000000|2020-04-02 14:00:00|10033.1|10028.1|10021.1|10016.1|10038.8|10033.8|9993.2|9988.2|2510
1585839600000|2020-04-02 15:00:00|10021.2|10016.2|10023.6|10018.6|10037.8|10032.8|10006.9|10001.9|1204
1585843200000|2020-04-02 16:00:00|10023.1|10018.1|10037.6|10032.6|10042.4|10037.4|10015.4|10010.4|421
1585846800000|2020-04-02 17:00:00|10038.1|10033.1|10047.2|10042.2|10049.6|10044.6|10033.2|10028.2|573
1585850400000|2020-04-02 18:00:00|10047.1|10042.1|10028.5|10023.5|10052.1|10047.1|10028.5|10023.5|477
1585854000000|2020-04-02 19:00:00|10028.7|10023.7|10032|10027|10036.2|10031.2|10024.7|10019.7|412
1585857600000|2020-04-02 20:00:00|10031.3|10026.3|10025.3|10016.3|10034.6|10029.6|10016.2|10011.2|183
1585872000000|2020-04-03 00:00:00|10033|10028|10036.8|10031.8|10043.6|10038.6|10031.7|10026.7|206
1585875600000|2020-04-03 01:00:00|10036.6|10031.6|10029.1|10024.1|10040.7|10035.7|10027.4|10022.4|93
1585879200000|2020-04-03 02:00:00|10029.3|10024.3|10027.6|10022.6|10032.6|10027.6|10026.4|10021.4|107
1585882800000|2020-04-03 03:00:00|10027.8|10022.8|10034.6|10029.6|10037.7|10032.7|10027.6|10022.6|112
1585886400000|2020-04-03 04:00:00|10034.8|10029.8|10035.8|10030.8|10039.8|10034.8|10033.1|10028.1|113
1585890000000|2020-04-03 05:00:00|10036|10031|10032.6|10027.6|10038.9|10033.9|10030.5|10025.5|195
1585893600000|2020-04-03 06:00:00|10032.8|10027.8|10047.2|10042.2|10050.2|10045.2|10032.6|10027.6|366
1585897200000|2020-04-03 07:00:00|10047.4|10042.4|10077.1|10072.1|10079.9|10074.9|10045.5|10040.5|653
1585900800000|2020-04-03 08:00:00|10077.2|10072.2|10077.3|10072.3|10081.7|10076.7|10065.2|10060.2|620
1585904400000|2020-04-03 09:00:00|10077.2|10072.2|10073.8|10068.8|10091.5|10086.5|10072.8|10067.8|913
1585908000000|2020-04-03 10:00:00|10073.7|10068.7|10083.8|10078.8|10084.5|10079.5|10071.6|10066.6|250
1585911600000|2020-04-03 11:00:00|10084|10079|10085.2|10080.2|10093.7|10088.7|10082.5|10077.5|346
1585915200000|2020-04-03 12:00:00|10085.4|10080.4|10095.9|10090.9|10097.9|10092.9|10074.3|10069.3|640
1585918800000|2020-04-03 13:00:00|10095.7|10090.7|10083.8|10078.8|10097.4|10092.4|10078.5|10073.5|549
1585922400000|2020-04-03 14:00:00|10084|10079|10080.5|10075.5|10099.3|10094.3|10074.2|10069.2|638
1585926000000|2020-04-03 15:00:00|10080.9|10075.9|10087.4|10082.4|10100.2|10095.2|10074.2|10069.2|795
1585929600000|2020-04-03 16:00:00|10087.5|10082.5|10091.7|10086.7|10096.9|10091.9|10083.3|10078.3|778
1585933200000|2020-04-03 17:00:00|10091.5|10086.5|10083.5|10078.5|10098|10093|10082|10077|535
1585936800000|2020-04-03 18:00:00|10083.3|10078.3|10071|10066|10085.7|10080.7|10067.7|10062.7|573
1585940400000|2020-04-03 19:00:00|10070.9|10065.9|10074.4|10069.4|10075.7|10070.7|10061.2|10056.2|535
1585944000000|2020-04-03 20:00:00|10074|10069|10085|10076|10095.6|10086.6|10070.5|10065.5|234
1586131200000|2020-04-06 00:00:00|10090.7|10085.7|10078.1|10073.1|10097.5|10092.5|10072.4|10067.4|662
1586134800000|2020-04-06 01:00:00|10078.3|10073.3|10076.6|10071.6|10080.3|10075.3|10073.7|10068.7|156
1586138400000|2020-04-06 02:00:00|10076.4|10071.4|10085|10080|10089.1|10084.1|10075.6|10070.6|318
1586142000000|2020-04-06 03:00:00|10085.1|10080.1|10081.4|10076.4|10086.1|10081.1|10075.6|10070.6|115
1586145600000|2020-04-06 04:00:00|10081.6|10076.6|10085.1|10080.1|10088.4|10083.4|10076.1|10071.1|241
1586149200000|2020-04-06 05:00:00|10085|10080|10073.1|10068.1|10086.1|10081.1|10068|10063|313
1586152800000|2020-04-06 06:00:00|10073|10068|10083.6|10078.6|10083.6|10078.6|10068.5|10063.5|323
1586156400000|2020-04-06 07:00:00|10083.4|10078.4|10066.8|10061.8|10084.6|10079.6|10056.9|10051.9|519
1586160000000|2020-04-06 08:00:00|10067|10062|10086.6|10081.6|10095|10090|10067|10062|464
1586163600000|2020-04-06 09:00:00|10086.4|10081.4|10075.6|10070.6|10089|10084|10074.3|10069.3|227
1586167200000|2020-04-06 10:00:00|10075.5|10070.5|10080.6|10075.6|10084.2|10079.2|10071.5|10066.5|177
1586170800000|2020-04-06 11:00:00|10080.5|10075.5|10077.8|10072.8|10085|10080|10068.2|10063.2|214
1586174400000|2020-04-06 12:00:00|10078.2|10073.2|10086.5|10081.5|10095.7|10090.7|10074.5|10069.5|335
1586178000000|2020-04-06 13:00:00|10086.1|10081.1|10078.7|10073.7|10106.2|10101.2|10078.5|10073.5|1075
1586181600000|2020-04-06 14:00:00|10079|10074|10093.8|10088.8|10099.7|10094.7|10074|10069|792
1586185200000|2020-04-06 15:00:00|10093.7|10088.7|10073.7|10068.7|10096.5|10091.5|10067.8|10062.8|751
1586188800000|2020-04-06 16:00:00|10074|10069|10072.9|10067.9|10083|10078|10072.2|10067.2|589
1586192400000|2020-04-06 17:00:00|10073|10068|10072|10067|10083.1|10078.1|10069.3|10064.3|635
1586196000000|2020-04-06 18:00:00|10072.2|10067.2|10079.5|10074.5|10079.5|10074.5|10069.3|10064.3|765
1586199600000|2020-04-06 19:00:00|10079.7|10074.7|10083.7|10078.7|10093.8|10088.8|10076.5|10071.5|796
1586203200000|2020-04-06 20:00:00|10083.6|10078.6|10086.2|10081.2|10090|10085|10079.2|10074.2|215
1586217600000|2020-04-07 00:00:00|10082.9|10077.9|10083.1|10078.1|10085.7|10080.7|10076.4|10071.4|460
1586221200000|2020-04-07 01:00:00|10083|10078|10066.1|10061.1|10085.2|10080.2|10064.4|10059.4|230
1586224800000|2020-04-07 02:00:00|10066.2|10061.2|10068.2|10063.2|10069.9|10064.9|10063.7|10058.7|164
1586228400000|2020-04-07 03:00:00|10068|10063|10062.5|10057.5|10070.4|10065.4|10060.3|10055.3|169
1586232000000|2020-04-07 04:00:00|10062.7|10057.7|10048.8|10043.8|10064.2|10059.2|10043.5|10038.5|471
1586235600000|2020-04-07 05:00:00|10048.6|10043.6|10047.7|10042.7|10053.9|10048.9|10039.2|10034.2|259
1586239200000|2020-04-07 06:00:00|10047.6|10042.6|10024.6|10019.6|10051.6|10046.6|10022.4|10017.4|406
1586242800000|2020-04-07 07:00:00|10024.4|10019.4|10010.2|10005.2|10026.6|10021.6|10008.2|10003.2|944
1586246400000|2020-04-07 08:00:00|10010.4|10005.4|10016.8|10011.8|10025.6|10020.6|10009.6|10004.6|314
1586250000000|2020-04-07 09:00:00|10016.9|10011.9|10015.6|10010.6|10027.4|10022.4|10010.4|10005.4|414
1586253600000|2020-04-07 10:00:00|10015.4|10010.4|10015|10010|10016.6|10011.6|10001.6|9996.6|407
1586257200000|2020-04-07 11:00:00|10015.2|10010.2|10009.3|10004.3|10023.7|10018.7|10006.4|10001.4|567
1586260800000|2020-04-07 12:00:00|10009.1|10004.1|9985|9980|10010.9|10005.9|9976.1|9971.1|1182
1586264400000|2020-04-07 13:00:00|9985.2|9980.2|9977.1|9972.1|9992.8|9987.8|9975.6|9970.6|1339
1586268000000|2020-04-07 14:00:00|9977.3|9972.3|10006.8|10001.8|10008.6|10003.6|9974|9969|1411
1586271600000|2020-04-07 15:00:00|10006.9|10001.9|10002.9|9997.9|10013.7|10008.7|9996.7|9991.7|1327
1586275200000|2020-04-07 16:00:00|10002.8|9997.8|9992.4|9987.4|10005.1|10000.1|9985.9|9980.9|819
1586278800000|2020-04-07 17:00:00|9992.1|9987.1|9992.8|9987.8|10004.1|9999.1|9990.1|9985.1|798
1586282400000|2020-04-07 18:00:00|9993.1|9988.1|9994.3|9989.3|9995.1|9990.1|9987.9|9982.9|676
1586286000000|2020-04-07 19:00:00|9994.4|9989.4|9992.1|9987.1|9994.9|9989.9|9988.9|9983.9|509
1586289600000|2020-04-07 20:00:00|9992.3|9987.3|9998.8|9991.8|10002.1|9997.1|9991.4|9986.4|160
1586304000000|2020-04-08 00:00:00|9999.4|9994.4|10021.3|10016.3|10021.9|10016.9|9996.7|9991.7|527
1586307600000|2020-04-08 01:00:00|10021.1|10016.1|10021.5|10016.5|10023.4|10018.4|10014.2|10009.2|307
1586311200000|2020-04-08 02:00:00|10021.7|10016.7|10026.3|10021.3|10026.7|10021.7|10015.2|10010.2|302
1586314800000|2020-04-08 03:00:00|10026.2|10021.2|10030|10025|10030.1|10025.1|10023|10018|175
1586318400000|2020-04-08 04:00:00|10029.8|10024.8|10026.9|10021.9|10030|10025|10023.6|10018.6|272
1586322000000|2020-04-08 05:00:00|10027.1|10022.1|10015.1|10010.1|10028.5|10023.5|10010.1|10005.1|252
1586325600000|2020-04-08 06:00:00|10015|10010|10033.7|10028.7|10052.7|10047.7|10012.6|10007.6|979
1586329200000|2020-04-08 07:00:00|10033.9|10028.9|10030.4|10025.4|10042.7|10037.7|10028.2|10023.2|487
1586332800000|2020-04-08 08:00:00|10030.2|10025.2|10037.8|10032.8|10042.8|10037.8|10028.8|10023.8|258
1586336400000|2020-04-08 09:00:00|10037.6|10032.6|10023.9|10018.9|10037.6|10032.6|10019.1|10014.1|511
1586340000000|2020-04-08 10:00:00|10024|10019|10017.9|10012.9|10026.5|10021.5|10012.7|10007.7|227
1586343600000|2020-04-08 11:00:00|10018|10013|10018.4|10013.4|10024.7|10019.7|10012.2|10007.2|246
1586347200000|2020-04-08 12:00:00|10018.1|10013.1|10015.6|10010.6|10022.1|10017.1|10007.7|10002.7|481
1586350800000|2020-04-08 13:00:00|10015.7|10010.7|10006.4|10001.4|10017.6|10012.6|9998.4|9993.4|1099
1586354400000|2020-04-08 14:00:00|10006.2|10001.2|10017.8|10012.8|10026.1|10021.1|10002.6|9997.6|891
1586358000000|2020-04-08 15:00:00|10017.9|10012.9|10014.3|10009.3|10021.6|10016.6|9998.7|9993.7|814
1586361600000|2020-04-08 16:00:00|10014.4|10009.4|10013.9|10008.9|10023.6|10018.6|10011.4|10006.4|367
1586365200000|2020-04-08 17:00:00|10014.1|10009.1|10015.2|10010.2|10018.6|10013.6|10012.6|10007.6|268
1586368800000|2020-04-08 18:00:00|10015.3|10010.3|10018.9|10013.9|10020|10015|10008.6|10003.6|497
1586372400000|2020-04-08 19:00:00|10018.8|10013.8|10025.4|10020.4|10026.2|10021.2|10014.9|10009.9|409
1586376000000|2020-04-08 20:00:00|10025.6|10020.6|10023.2|10016.2|10028.6|10023.6|10022.6|10016.2|166
1586390400000|2020-04-09 00:00:00|10020.1|10015.1|10010.7|10005.7|10021.9|10016.9|10005.7|10000.7|241
1586394000000|2020-04-09 01:00:00|10010.9|10005.9|10021.4|10016.4|10022.6|10017.6|10006.4|10001.4|176
1586397600000|2020-04-09 02:00:00|10021.2|10016.2|10020.7|10015.7|10026.9|10021.9|10019.1|10014.1|332
1586401200000|2020-04-09 03:00:00|10020.9|10015.9|10016.2|10011.2|10024.4|10019.4|10013.9|10008.9|154
1586404800000|2020-04-09 04:00:00|10016|10011|10019.6|10014.6|10021.7|10016.7|10012.2|10007.2|246
1586408400000|2020-04-09 05:00:00|10019.7|10014.7|10025.2|10020.2|10026.3|10021.3|10017.5|10012.5|157
1586412000000|2020-04-09 06:00:00|10025|10020|10020|10015|10036.8|10031.8|10019.3|10014.3|293
1586415600000|2020-04-09 07:00:00|10019.9|10014.9|10006.5|10001.5|10022|10017|10001.3|9996.3|433
1586419200000|2020-04-09 08:00:00|10006.1|10001.1|10012.8|10007.8|10014.5|10009.5|10004.8|9999.8|151
1586422800000|2020-04-09 09:00:00|10012.5|10007.5|9997.5|9992.5|10014.2|10009.2|9996.5|9991.5|327
1586426400000|2020-04-09 10:00:00|9997.7|9992.7|10012.4|10007.4|10016.2|10011.2|9994.3|9989.3|410
1586430000000|2020-04-09 11:00:00|10012.5|10007.5|10019.1|10014.1|10025.4|10020.4|10010.5|10005.5|251
1586433600000|2020-04-09 12:00:00|10019.3|10014.3|9982.8|9977.8|10019.6|10014.6|9978.1|9973.1|1221
1586437200000|2020-04-09 13:00:00|9982.3|9977.3|9956.1|9951.1|9988.8|9983.8|9949.6|9944.6|2437
1586440800000|2020-04-09 14:00:00|9955.9|9950.9|9947.4|9942.4|9970.6|9965.6|9940.3|9935.3|1796
1586444400000|2020-04-09 15:00:00|9947.6|9942.6|9954.1|9949.1|9961.2|9956.2|9941.6|9936.6|1142
1586448000000|2020-04-09 16:00:00|9953.9|9948.9|9951.8|9946.8|9960.1|9955.1|9949.4|9944.4|517
1586451600000|2020-04-09 17:00:00|9951.6|9946.6|9942.5|9937.5|9954.4|9949.4|9932.9|9927.9|1262
1586455200000|2020-04-09 18:00:00|9942.6|9937.6|9965.6|9960.6|9967.1|9962.1|9942.3|9937.3|807
1586458800000|2020-04-09 19:00:00|9965.8|9960.8|9952.1|9947.1|9966.1|9961.1|9951.4|9946.4|551
1586462400000|2020-04-09 20:00:00|9951.9|9946.9|9960.9|9951.9|9960.9|9954.4|9948.1|9943.1|277
1586736000000|2020-04-13 00:00:00|9950.8|9945.8|9948.4|9943.4|9953.5|9948.5|9945|9940|161
1586739600000|2020-04-13 01:00:00|9948.6|9943.6|9945.5|9940.5|9949.9|9944.9|9936.5|9931.5|329
1586743200000|2020-04-13 02:00:00|9945.7|9940.7|9948|9943|9950.5|9945.5|9945|9940|97
1586746800000|2020-04-13 03:00:00|9947.8|9942.8|9944.6|9939.6|9950|9945|9943.8|9938.8|92
1586750400000|2020-04-13 04:00:00|9944.5|9939.5|9938.5|9933.5|9944.5|9939.5|9937.8|9932.8|83
1586754000000|2020-04-13 05:00:00|9938.7|9933.7|9941.5|9936.5|9941.8|9936.8|9936.4|9931.4|67
1586757600000|2020-04-13 06:00:00|9941.4|9936.4|9917.4|9912.4|9941.5|9936.5|9914.5|9909.5|315
1586761200000|2020-04-13 07:00:00|9917.3|9912.3|9928.8|9923.8|9930.3|9925.3|9912.1|9907.1|398
1586764800000|2020-04-13 08:00:00|9929|9924|9938.8|9933.8|9943|9938|9928.3|9923.3|412
1586768400000|2020-04-13 09:00:00|9938.9|9933.9|9935.8|9930.8|9941.3|9936.3|9935.3|9930.3|124
1586772000000|2020-04-13 10:00:00|9935.6|9930.6|9954.5|9949.5|9961.4|9956.4|9935.6|9930.6|589
1586775600000|2020-04-13 11:00:00|9954.8|9949.8|9940.7|9935.7|9957.9|9952.9|9939.3|9934.3|297
1586779200000|2020-04-13 12:00:00|9940.8|9935.8|9950.5|9945.5|9954.5|9949.5|9940|9935|449
1586782800000|2020-04-13 13:00:00|9950.3|9945.3|9956.8|9951.8|9962.2|9957.2|9948.2|9943.2|488
1586786400000|2020-04-13 14:00:00|9957|9952|9960.3|9955.3|9964.5|9959.5|9948.8|9943.8|735
1586790000000|2020-04-13 15:00:00|9960.5|9955.5|9950.9|9945.9|9965.1|9960.1|9948.5|9943.5|485
1586793600000|2020-04-13 16:00:00|9950.7|9945.7|9945.2|9940.2|9952.2|9947.2|9943.7|9938.7|461
1586797200000|2020-04-13 17:00:00|9945|9940|9935.7|9930.7|9953.7|9948.7|9933|9928|825
1586800800000|2020-04-13 18:00:00|9935.6|9930.6|9935.2|9930.2|9939|9934|9933|9928|390
1586804400000|2020-04-13 19:00:00|9935.1|9930.1|9940.7|9935.7|9943.5|9938.5|9934.7|9929.7|197
1586808000000|2020-04-13 20:00:00|9940.6|9935.6|9951.4|9946.4|9951.4|9946.4|9940.5|9935.5|210
1586822400000|2020-04-14 00:00:00|9940.4|9935.4|9938.4|9933.4|9945.4|9940.4|9934.5|9929.5|276
1586826000000|2020-04-14 01:00:00|9938.6|9933.6|9925.4|9920.4|9943.5|9938.5|9923.5|9918.5|240
1586829600000|2020-04-14 02:00:00|9925.5|9920.5|9919.1|9914.1|9925.9|9920.9|9918.6|9913.6|125
1586833200000|2020-04-14 03:00:00|9919.2|9914.2|9918.5|9913.5|9922.7|9917.7|9917|9912|99
1586836800000|2020-04-14 04:00:00|9918.6|9913.6|9920|9915|9921.8|9916.8|9918.1|9913.1|218
1586840400000|2020-04-14 05:00:00|9920.1|9915.1|9923.9|9918.9|9925.1|9920.1|9917.4|9912.4|167
1586844000000|2020-04-14 06:00:00|9923.8|9918.8|9929.6|9924.6|9935.1|9930.1|9922.9|9917.9|319
1586847600000|2020-04-14 07:00:00|9929.8|9924.8|9925.9|9920.9|9934.1|9929.1|9923.6|9918.6|436
1586851200000|2020-04-14 08:00:00|9926|9921|9932.9|9927.9|9939.4|9934.4|9925.1|9920.1|278
1586854800000|2020-04-14 09:00:00|9933|9928|9921.8|9916.8|9937.1|9932.1|9914.3|9909.3|627
1586858400000|2020-04-14 10:00:00|9921.9|9916.9|9923.4|9918.4|9929.9|9924.9|9919.1|9914.1|220
1586862000000|2020-04-14 11:00:00|9923.2|9918.2|9908|9903|9926.8|9921.8|9906.8|9901.8|372
1586865600000|2020-04-14 12:00:00|9907.9|9902.9|9903.9|9898.9|9912.9|9907.9|9898|9893|558
1586869200000|2020-04-14 13:00:00|9903.7|9898.7|9903.9|9898.9|9915.4|9910.4|9902.1|9897.1|834
1586872800000|2020-04-14 14:00:00|9903.7|9898.7|9897.3|9892.3|9904.6|9899.6|9889|9884|1133
1586876400000|2020-04-14 15:00:00|9896.9|9891.9|9894.8|9889.8|9908.5|9903.5|9893.1|9888.1|877
1586880000000|2020-04-14 16:00:00|9895|9890|9898.2|9893.2|9900.9|9895.9|9890.1|9885.1|605
1586883600000|2020-04-14 17:00:00|9898.4|9893.4|9882.9|9877.9|9898.5|9893.5|9882.4|9877.4|638
1586887200000|2020-04-14 18:00:00|9883|9878|9890|9885|9895.4|9890.4|9883|9878|743
1586890800000|2020-04-14 19:00:00|9890.4|9885.4|9885.4|9880.4|9893.1|9888.1|9884.8|9879.8|391
1586894400000|2020-04-14 20:00:00|9885.5|9880.5|9889.6|9884.6|9889.6|9884.6|9883.1|9878.1|213
1586908800000|2020-04-15 00:00:00|9886.3|9881.3|9886.5|9881.5|9890|9885|9884.8|9879.8|181
1586912400000|2020-04-15 01:00:00|9886.3|9881.3|9887.5|9882.5|9892.3|9887.3|9886|9881|160
1586916000000|2020-04-15 02:00:00|9887.3|9882.3|9892.4|9887.4|9893.3|9888.3|9886.5|9881.5|108
1586919600000|2020-04-15 03:00:00|9892.5|9887.5|9893.8|9888.8|9895.7|9890.7|9891.8|9886.8|41
1586923200000|2020-04-15 04:00:00|9893.6|9888.6|9895|9890|9896.3|9891.3|9892.8|9887.8|39
1586926800000|2020-04-15 05:00:00|9895.2|9890.2|9903|9898|9903.6|9898.6|9894|9889|308
1586930400000|2020-04-15 06:00:00|9903.2|9898.2|9912.6|9907.6|9913.3|9908.3|9900.3|9895.3|415
1586934000000|2020-04-15 07:00:00|9912.5|9907.5|9939|9934|9940.2|9935.2|9905.5|9900.5|791
1586937600000|2020-04-15 08:00:00|9939.1|9934.1|9941.4|9936.4|9950.1|9945.1|9934.4|9929.4|852
1586941200000|2020-04-15 09:00:00|9941.6|9936.6|9940.4|9935.4|9946.7|9941.7|9936.2|9931.2|488
1586944800000|2020-04-15 10:00:00|9940.6|9935.6|9958.1|9953.1|9963.9|9958.9|9937.3|9932.3|707
1586948400000|2020-04-15 11:00:00|9957.9|9952.9|9958|9953|9962.2|9957.2|9951.7|9946.7|496
1586952000000|2020-04-15 12:00:00|9957.8|9952.8|10001.9|9996.9|10006.7|10001.7|9956.7|9951.7|2228
1586955600000|2020-04-15 13:00:00|10002.1|9997.1|9994.7|9989.7|10006|10001|9986.7|9981.7|1314
1586959200000|2020-04-15 14:00:00|9994.4|9989.4|9963.7|9958.7|9997.2|9992.2|9959.5|9954.5|1452
1586962800000|2020-04-15 15:00:00|9963.6|9958.6|9963.2|9958.2|9970.9|9965.9|9955.7|9950.7|853
1586966400000|2020-04-15 16:00:00|9963.4|9958.4|9953.9|9948.9|9967|9962|9944.7|9939.7|661
1586970000000|2020-04-15 17:00:00|9954|9949|9952.9|9947.9|9957.8|9952.8|9948.2|9943.2|325
1586973600000|2020-04-15 18:00:00|9952.8|9947.8|9950.8|9945.8|9953.9|9948.9|9934.3|9929.3|589
1586977200000|2020-04-15 19:00:00|9950.9|9945.9|9961.6|9956.6|9962.6|9957.6|9948.7|9943.7|371
1586980800000|2020-04-15 20:00:00|9961.9|9956.9|9967.2|9958.2|9969.2|9964.2|9957.1|9952.1|271
1586995200000|2020-04-16 00:00:00|9971.4|9966.4|9988.7|9983.7|9989.9|9984.9|9968.6|9963.6|584
1586998800000|2020-04-16 01:00:00|9988.5|9983.5|10000.2|9995.2|10000.2|9995.2|9982.9|9977.9|353
1587002400000|2020-04-16 02:00:00|9999.9|9994.9|9992.3|9987.3|10000.1|9995.1|9990.4|9985.4|176
1587006000000|2020-04-16 03:00:00|9992.4|9987.4|10001.6|9996.6|10003|9998|9992.1|9987.1|209
1587009600000|2020-04-16 04:00:00|10001.8|9996.8|9997.1|9992.1|10009.8|10004.8|9996.9|9991.9|192
1587013200000|2020-04-16 05:00:00|9996.9|9991.9|9992.3|9987.3|10002.3|9997.3|9988.8|9983.8|124
1587016800000|2020-04-16 06:00:00|9992.7|9987.7|9986.9|9981.9|9997.8|9992.8|9973.2|9968.2|462
1587020400000|2020-04-16 07:00:00|9986.8|9981.8|9995.3|9990.3|10001.7|9996.7|9979.8|9974.8|376
1587024000000|2020-04-16 08:00:00|9995.5|9990.5|9985.5|9980.5|10000.1|9995.1|9982.3|9977.3|328
1587027600000|2020-04-16 09:00:00|9985.3|9980.3|9999.8|9994.8|10008.8|10003.8|9984.4|9979.4|349
1587031200000|2020-04-16 10:00:00|10000|9995|9987.8|9982.8|10009.6|10004.6|9984.7|9979.7|381
1587034800000|2020-04-16 11:00:00|9987.6|9982.6|9988.5|9983.5|9996.9|9991.9|9983|9978|344
1587038400000|2020-04-16 12:00:00|9988.3|9983.3|9974.1|9969.1|9988.3|9983.3|9965.7|9960.7|920
1587042000000|2020-04-16 13:00:00|9974|9969|9983.3|9978.3|9989.5|9984.5|9968.3|9963.3|568
1587045600000|2020-04-16 14:00:00|9983.2|9978.2|10007|10002|10010.8|10005.8|9972.8|9967.8|1199
1587049200000|2020-04-16 15:00:00|10007.1|10002.1|10020.3|10015.3|10028.7|10023.7|10005.9|10000.9|1241
1587052800000|2020-04-16 16:00:00|10020.6|10015.6|10025.3|10020.3|10040.8|10035.8|10014.3|10009.3|1189
1587056400000|2020-04-16 17:00:00|10025.5|10020.5|10019.1|10014.1|10027.6|10022.6|10013.2|10008.2|674
1587060000000|2020-04-16 18:00:00|10018.8|10013.8|10012.3|10007.3|10020.6|10015.6|10010.1|10005.1|578
1587063600000|2020-04-16 19:00:00|10012.2|10007.2|10010.7|10005.7|10015.8|10010.8|10008.1|10003.1|631
1587067200000|2020-04-16 20:00:00|10010.6|10005.6|10017.5|10010.5|10022.8|10017.8|10010.5|10005.5|243
1587081600000|2020-04-17 00:00:00|9998.6|9993.6|9993.2|9988.2|10001.1|9996.1|9990.9|9985.9|595
1587085200000|2020-04-17 01:00:00|9993.4|9988.4|9979.5|9974.5|9994.4|9989.4|9975.6|9970.6|829
1587088800000|2020-04-17 02:00:00|9979.7|9974.7|9982.4|9977.4|9986.7|9981.7|9977.7|9972.7|184
1587092400000|2020-04-17 03:00:00|9982.2|9977.2|9989|9984|9989|9984|9981|9976|122
1587096000000|2020-04-17 04:00:00|9988.8|9983.8|9984.8|9979.8|9992|9987|9981.2|9976.2|164
1587099600000|2020-04-17 05:00:00|9984.7|9979.7|9988.5|9983.5|9990.6|9985.6|9982.7|9977.7|220
1587103200000|2020-04-17 06:00:00|9988.6|9983.6|9995.2|9990.2|10005.2|10000.2|9988.2|9983.2|469
1587106800000|2020-04-17 07:00:00|9995.4|9990.4|10023.6|10018.6|10028.7|10023.7|9989.8|9984.8|872
1587110400000|2020-04-17 08:00:00|10023.5|10018.5|10022.8|10017.8|10032|10027|10015.3|10010.3|551
1587114000000|2020-04-17 09:00:00|10022.7|10017.7|10031.8|10026.8|10034.8|10029.8|10021.7|10016.7|334
1587117600000|2020-04-17 10:00:00|10031.6|10026.6|10015.9|10010.9|10037.8|10032.8|10014.5|10009.5|361
1587121200000|2020-04-17 11:00:00|10016|10011|10003.6|9998.6|10017.8|10012.8|10001.6|9996.6|532
1587124800000|2020-04-17 12:00:00|10003.7|9998.7|9989.6|9984.6|10007.2|10002.2|9982.5|9977.5|903
1587128400000|2020-04-17 13:00:00|9989.5|9984.5|9970.6|9965.6|9992.6|9987.6|9968.1|9963.1|1055
1587132000000|2020-04-17 14:00:00|9970.7|9965.7|9971.6|9966.6|9987.1|9982.1|9968.4|9963.4|1187
1587135600000|2020-04-17 15:00:00|9971.7|9966.7|9973.6|9968.6|9981.2|9976.2|9970.5|9965.5|869
1587139200000|2020-04-17 16:00:00|9973.4|9968.4|9984.6|9979.6|9989.4|9984.4|9972.9|9967.9|559
1587142800000|2020-04-17 17:00:00|9984.5|9979.5|9976.1|9971.1|9984.8|9979.8|9969.1|9964.1|377
1587146400000|2020-04-17 18:00:00|9975.9|9970.9|9986.4|9981.4|9987.6|9982.6|9975.2|9970.2|593
1587150000000|2020-04-17 19:00:00|9986.5|9981.5|9984.9|9979.9|9990.6|9985.6|9982.1|9977.1|323
1587153600000|2020-04-17 20:00:00|9985|9980|9984|9975|9987.7|9982.7|9979.6|9974.6|220
1587340800000|2020-04-20 00:00:00|9995.1|9990.1|9999.6|9994.6|10001.5|9996.5|9992.2|9987.2|509
1587344400000|2020-04-20 01:00:00|9999.8|9994.8|9998|9993|10003|9998|9997.1|9992.1|426
1587348000000|2020-04-20 02:00:00|9997.8|9992.8|10000.5|9995.5|10000.7|9995.7|9992.8|9987.8|288
1587351600000|2020-04-20 03:00:00|10000.7|9995.7|10001.8|9996.8|10002.9|9997.9|9997.1|9992.1|118
1587355200000|2020-04-20 04:00:00|10002.2|9997.2|9994|9989|10002.2|9997.2|9992.7|9987.7|239
1587358800000|2020-04-20 05:00:00|9994.3|9989.3|10008.1|10003.1|10009|10004|9994|9989|274
1587362400000|2020-04-20 06:00:00|10008.2|10003.2|10007.7|10002.7|10019.4|10014.4|10006.1|10001.1|681
1587366000000|2020-04-20 07:00:00|10008|10003|9995.4|9990.4|10012|10007|9994.4|9989.4|697
1587369600000|2020-04-20 08:00:00|9995.3|9990.3|9991.1|9986.1|10006.9|10001.9|9990.4|9985.4|339
1587373200000|2020-04-20 09:00:00|9990.9|9985.9|9987.1|9982.1|9992|9987|9976.2|9971.2|639
1587376800000|2020-04-20 10:00:00|9987|9982|10002.2|9997.2|10007.7|10002.7|9987|9982|527
1587380400000|2020-04-20 11:00:00|10001.9|9996.9|10012.3|10007.3|10012.8|10007.8|9999|9994|440
1587384000000|2020-04-20 12:00:00|10012.4|10007.4|10006.6|10001.6|10019|10014|10002.5|9997.5|567
1587387600000|2020-04-20 13:00:00|10006.7|10001.7|10002.5|9997.5|10018.6|10013.6|9997.2|9992.2|1341
1587391200000|2020-04-20 14:00:00|10002.6|9997.6|9986.7|9981.7|10005.7|10000.7|9982.2|9977.2|1290
1587394800000|2020-04-20 15:00:00|9987|9982|9994|9989|9998.1|9993.1|9984.1|9979.1|736
1587398400000|2020-04-20 16:00:00|9994.1|9989.1|9996.6|9991.6|9997.1|9992.1|9984.2|9979.2|560
1587402000000|2020-04-20 17:00:00|9996.4|9991.4|9996.6|9991.6|10002.4|9997.4|9993.1|9988.1|321
1587405600000|2020-04-20 18:00:00|9996.7|9991.7|10009.1|10004.1|10009.3|10004.3|9994.8|9989.8|523
1587409200000|2020-04-20 19:00:00|10009.3|10004.3|10013.8|10008.8|10014|10009|10004.2|9999.2|486
1587412800000|2020-04-20 20:00:00|10013.6|10008.6|10009.4|10004.4|10015.1|10010.1|10007.4|10002.4|145
1587427200000|2020-04-21 00:00:00|10006.1|10001.1|10013.4|10008.4|10015.2|10010.2|10005.6|10000.6|234
1587430800000|2020-04-21 01:00:00|10013.6|10008.6|10023.5|10018.5|10023.6|10018.6|10009.4|10004.4|251
1587434400000|2020-04-21 02:00:00|10023.4|10018.4|10032|10027|10037.7|10032.7|10021.8|10016.8|540
1587438000000|2020-04-21 03:00:00|10032.2|10027.2|10028.3|10023.3|10034.8|10029.8|10027.9|10022.9|216
1587441600000|2020-04-21 04:00:00|10028.4|10023.4|10032.2|10027.2|10034.2|10029.2|10027.3|10022.3|128
1587445200000|2020-04-21 05:00:00|10032.3|10027.3|10025.3|10020.3|10035.2|10030.2|10024.5|10019.5|461
1587448800000|2020-04-21 06:00:00|10025.5|10020.5|10027.7|10022.7|10029.9|10024.9|10020.2|10015.2|301
1587452400000|2020-04-21 07:00:00|10027.6|10022.6|10036.1|10031.1|10038.7|10033.7|10024.1|10019.1|511
1587456000000|2020-04-21 08:00:00|10036|10031|10033.1|10028.1|10043.3|10038.3|10025.9|10020.9|697
1587459600000|2020-04-21 09:00:00|10033|10028|10046.7|10041.7|10049.1|10044.1|10027.9|10022.9|830
1587463200000|2020-04-21 10:00:00|10046.6|10041.6|10044.9|10039.9|10056.3|10051.3|10041.2|10036.2|704
1587466800000|2020-04-21 11:00:00|10044.7|10039.7|10049.1|10044.1|10053.1|10048.1|10043.4|10038.4|644
1587470400000|2020-04-21 12:00:00|10049|10044|10056.7|10051.7|10059.5|10054.5|10040.5|10035.5|794
1587474000000|2020-04-21 13:00:00|10056.6|10051.6|10020.9|10015.9|10065.5|10060.5|10017.9|10012.9|1887
1587477600000|2020-04-21 14:00:00|10021|10016|10035.9|10030.9|10045|10040|10013.4|10008.4|1824
1587481200000|2020-04-21 15:00:00|10035.8|10030.8|10038.4|10033.4|10038.6|10033.6|10022.4|10017.4|1015
1587484800000|2020-04-21 16:00:00|10038.3|10033.3|10043.8|10038.8|10046.9|10041.9|10033.3|10028.3|1122
1587488400000|2020-04-21 17:00:00|10043.9|10038.9|10045.5|10040.5|10050.3|10045.3|10039.3|10034.3|940
1587492000000|2020-04-21 18:00:00|10045.4|10040.4|10040.3|10035.3|10048.6|10043.6|10033.5|10028.5|822
1587495600000|2020-04-21 19:00:00|10040.2|10035.2|10033.7|10028.7|10041.4|10036.4|10028.5|10023.5|489
1587499200000|2020-04-21 20:00:00|10033.6|10028.6|10035.7|10026.7|10038.5|10033.5|10031.7|10026.7|66
1587513600000|2020-04-22 00:00:00|10035.5|10030.5|10040.1|10035.1|10045|10040|10033.6|10028.6|246
1587517200000|2020-04-22 01:00:00|10039.9|10034.9|10043|10038|10045.8|10040.8|10033.9|10028.9|205
1587520800000|2020-04-22 02:00:00|10043.1|10038.1|10039.6|10034.6|10045.3|10040.3|10031.9|10026.9|281
1587524400000|2020-04-22 03:00:00|10039.4|10034.4|10043.3|10038.3|10045|10040|10038.6|10033.6|121
1587528000000|2020-04-22 04:00:00|10043.6|10038.6|10046|10041|10047.4|10042.4|10041.8|10036.8|137
1587531600000|2020-04-22 05:00:00|10045.8|10040.8|10035.5|10030.5|10047.3|10042.3|10034.3|10029.3|119
1587535200000|2020-04-22 06:00:00|10035.6|10030.6|10030.1|10025.1|10040.7|10035.7|10022.1|10017.1|509
1587538800000|2020-04-22 07:00:00|10030.2|10025.2|10026.2|10021.2|10032.1|10027.1|10018.6|10013.6|481
1587542400000|2020-04-22 08:00:00|10025.8|10020.8|10022.5|10017.5|10033.6|10028.6|10020.6|10015.6|436
1587546000000|2020-04-22 09:00:00|10022.4|10017.4|10019.5|10014.5|10022.8|10017.8|10014.9|10009.9|476
1587549600000|2020-04-22 10:00:00|10019.6|10014.6|10012.4|10007.4|10023.5|10018.5|10011.8|10006.8|259
1587553200000|2020-04-22 11:00:00|10012.2|10007.2|10008.5|10003.5|10015.4|10010.4|10002.4|9997.4|529
1587556800000|2020-04-22 12:00:00|10008.4|10003.4|10012.8|10007.8|10020|10015|10007.7|10002.7|508
1587560400000|2020-04-22 13:00:00|10012.9|10007.9|10030|10025|10031.1|10026.1|10012.9|10007.9|1046
1587564000000|2020-04-22 14:00:00|10030.1|10025.1|10044.9|10039.9|10047.8|10042.8|10027.6|10022.6|1254
1587567600000|2020-04-22 15:00:00|10045.1|10040.1|10044.3|10039.3|10051.2|10046.2|10039.7|10034.7|610
1587571200000|2020-04-22 16:00:00|10044.5|10039.5|10057.7|10052.7|10062.3|10057.3|10044.5|10039.5|862
1587574800000|2020-04-22 17:00:00|10057.6|10052.6|10059.3|10054.3|10065.1|10060.1|10055.5|10050.5|575
1587578400000|2020-04-22 18:00:00|10059.4|10054.4|10055.7|10050.7|10060.3|10055.3|10050.3|10045.3|488
1587582000000|2020-04-22 19:00:00|10055.8|10050.8|10054.5|10049.5|10058.8|10053.8|10050.3|10045.3|387
1587585600000|2020-04-22 20:00:00|10054.4|10049.4|10050|10041|10057.3|10052.3|10047.8|10041|141
1587600000000|2020-04-23 00:00:00|10063.6|10058.6|10060.8|10055.8|10067.2|10062.2|10058.3|10053.3|353
1587603600000|2020-04-23 01:00:00|10060.9|10055.9|10052.8|10047.8|10061.2|10056.2|10050.6|10045.6|127
1587607200000|2020-04-23 02:00:00|10052.7|10047.7|10060.4|10055.4|10062.4|10057.4|10052.5|10047.5|222
1587610800000|2020-04-23 03:00:00|10060|10055|10062.2|10057.2|10063|10058|10059.5|10054.5|64
1587614400000|2020-04-23 04:00:00|10062.4|10057.4|10055|10050|10062.4|10057.4|10054.3|10049.3|69
1587618000000|2020-04-23 05:00:00|10054.9|10049.9|10041.9|10036.9|10055|10050|10038.5|10033.5|422
1587621600000|2020-04-23 06:00:00|10041.7|10036.7|10051.5|10046.5|10056|10051|10036.2|10031.2|516
1587625200000|2020-04-23 07:00:00|10051.6|10046.6|10070.2|10065.2|10078.3|10073.3|10050|10045|1045
1587628800000|2020-04-23 08:00:00|10070.1|10065.1|10063.5|10058.5|10071.4|10066.4|10059.1|10054.1|572
1587632400000|2020-04-23 09:00:00|10063.4|10058.4|10076.4|10071.4|10079.4|10074.4|10061|10056|588
1587636000000|2020-04-23 10:00:00|10076.3|10071.3|10075.1|10070.1|10087.5|10082.5|10071.8|10066.8|455
1587639600000|2020-04-23 11:00:00|10075.3|10070.3|10078.5|10073.5|10080|10075|10060.3|10055.3|677
1587643200000|2020-04-23 12:00:00|10078.4|10073.4|10059.8|10054.8|10079.2|10074.2|10055.1|10050.1|944
1587646800000|2020-04-23 13:00:00|10060.1|10055.1|10061.9|10056.9|10067.3|10062.3|10054.9|10049.9|1192
1587650400000|2020-04-23 14:00:00|10061.7|10056.7|10025.4|10020.4|10062.4|10057.4|10015.6|10010.6|3990
1587654000000|2020-04-23 15:00:00|10025.1|10020.1|10036.5|10031.5|10040.2|10035.2|10016.6|10011.6|1925
1587657600000|2020-04-23 16:00:00|10036.4|10031.4|10035.6|10030.6|10039.8|10034.8|10032.7|10027.7|1268
1587661200000|2020-04-23 17:00:00|10035.5|10030.5|10069.3|10064.3|10071.3|10066.3|10035.2|10030.2|2130
1587664800000|2020-04-23 18:00:00|10069.1|10064.1|10056.8|10051.8|10071.7|10066.7|10054.6|10049.6|1031
1587668400000|2020-04-23 19:00:00|10056.9|10051.9|10058.4|10053.4|10060.6|10055.6|10054.2|10049.2|470
1587672000000|2020-04-23 20:00:00|10058.3|10053.3|10065|10060|10070.9|10065.9|10058.1|10053.1|204
1587686400000|2020-04-24 00:00:00|10065.8|10060.8|10071.4|10066.4|10074.9|10069.9|10060.5|10055.5|206
1587690000000|2020-04-24 01:00:00|10071.3|10066.3|10069.9|10064.9|10073.5|10068.5|10066.8|10061.8|112
1587693600000|2020-04-24 02:00:00|10070|10065|10066.2|10061.2|10070.5|10065.5|10063.3|10058.3|139
1587697200000|2020-04-24 03:00:00|10066.4|10061.4|10066.4|10061.4|10069.7|10064.7|10065.9|10060.9|93
1587700800000|2020-04-24 04:00:00|10066.5|10061.5|10066.1|10061.1|10067.2|10062.2|10061.7|10056.7|150
1587704400000|2020-04-24 05:00:00|10066.4|10061.4|10074.9|10069.9|10077|10072|10066.2|10061.2|170
1587708000000|2020-04-24 06:00:00|10074.6|10069.6|10090.1|10085.1|10090.4|10085.4|10072.9|10067.9|526
1587711600000|2020-04-24 07:00:00|10090.3|10085.3|10089.9|10084.9|10100.9|10095.9|10081.9|10076.9|886
1587715200000|2020-04-24 08:00:00|10089.7|10084.7|10082.3|10077.3|10096.4|10091.4|10080.5|10075.5|609
1587718800000|2020-04-24 09:00:00|10082.1|10077.1|10074.4|10069.4|10086|10081|10072.5|10067.5|492
1587722400000|2020-04-24 10:00:00|10074.5|10069.5|10055.3|10050.3|10077.9|10072.9|10052.3|10047.3|791
1587726000000|2020-04-24 11:00:00|10055.4|10050.4|10053.5|10048.5|10061.9|10056.9|10041.1|10036.1|595
1587729600000|2020-04-24 12:00:00|10053.7|10048.7|10044.3|10039.3|10056.2|10051.2|10040.8|10035.8|773
1587733200000|2020-04-24 13:00:00|10044.2|10039.2|10050.5|10045.5|10058|10053|10039.4|10034.4|659
1587736800000|2020-04-24 14:00:00|10050.7|10045.7|10039.8|10034.8|10057.4|10052.4|10034.2|10029.2|1108
1587740400000|2020-04-24 15:00:00|10039.7|10034.7|10049.8|10044.8|10053.5|10048.5|10039.4|10034.4|511
1587744000000|2020-04-24 16:00:00|10049.5|10044.5|10056.3|10051.3|10057.9|10052.9|10046.1|10041.1|578
1587747600000|2020-04-24 17:00:00|10056.4|10051.4|10050.6|10045.6|10058.8|10053.8|10050.3|10045.3|296
1587751200000|2020-04-24 18:00:00|10050.8|10045.8|10048|10043|10053.3|10048.3|10044.9|10039.9|343
1587754800000|2020-04-24 19:00:00|10048.2|10043.2|10037.1|10032.1|10049.2|10044.2|10036.3|10031.3|673
1587758400000|2020-04-24 20:00:00|10036.9|10031.9|10029.5|10024.5|10039.3|10034.3|10028.8|10023.8|259
1587945600000|2020-04-27 00:00:00|10034.5|10029.5|10034|10029|10041.5|10036.5|10033.5|10028.5|218
1587949200000|2020-04-27 01:00:00|10033.8|10028.8|10024.7|10019.7|10035.1|10030.1|10020.7|10015.7|298
1587952800000|2020-04-27 02:00:00|10024.5|10019.5|10026.2|10021.2|10028|10023|10022|10017|219
1587956400000|2020-04-27 03:00:00|10026.1|10021.1|10016.6|10011.6|10028.1|10023.1|10016.1|10011.1|220
1587960000000|2020-04-27 04:00:00|10016.7|10011.7|10007.6|10002.6|10018.6|10013.6|10003.7|9998.7|480
1587963600000|2020-04-27 05:00:00|10007.3|10002.3|10000.7|9995.7|10007.3|10002.3|9996.5|9991.5|610
1587967200000|2020-04-27 06:00:00|10000.1|9995.1|10000.9|9995.9|10000.9|9995.9|9990.7|9985.7|468
1587970800000|2020-04-27 07:00:00|10000.8|9995.8|10003.4|9998.4|10009.5|10004.5|9998.6|9993.6|648
1587974400000|2020-04-27 08:00:00|10003.3|9998.3|9997.7|9992.7|10009.1|10004.1|9997.7|9992.7|589
1587978000000|2020-04-27 09:00:00|9997.8|9992.8|10000.1|9995.1|10005.1|10000.1|9996.2|9991.2|643
1587981600000|2020-04-27 10:00:00|10000.2|9995.2|9994.7|9989.7|10001.1|9996.1|9988.9|9983.9|311
1587985200000|2020-04-27 11:00:00|9994.9|9989.9|9996|9991|10009.9|10004.9|9994.9|9989.9|453
1587988800000|2020-04-27 12:00:00|9995.9|9990.9|10000.5|9995.5|10005|10000|9992.5|9987.5|518
1587992400000|2020-04-27 13:00:00|10000.4|9995.4|10004.2|9999.2|10006|10001|9995|9990|662
1587996000000|2020-04-27 14:00:00|10004.4|9999.4|10010.4|10005.4|10020.9|10015.9|10004.3|9999.3|871
1587999600000|2020-04-27 15:00:00|10010.9|10005.9|10015.7|10010.7|10017.7|10012.7|10007.2|10002.2|565
1588003200000|2020-04-27 16:00:00|10015.8|10010.8|10023.1|10018.1|10026.8|10021.8|10015.4|10010.4|564
1588006800000|2020-04-27 17:00:00|10023.3|10018.3|10016.3|10011.3|10023.7|10018.7|10014.3|10009.3|457
1588010400000|2020-04-27 18:00:00|10016.2|10011.2|10013.2|10008.2|10017.8|10012.8|10011.8|10006.8|349
1588014000000|2020-04-27 19:00:00|10013.1|10008.1|10014.4|10009.4|10015.8|10010.8|10010.2|10005.2|278
1588017600000|2020-04-27 20:00:00|10014.6|10009.6|10014.8|10005.8|10017.9|10012.9|10012.3|10005.7|134
1588032000000|2020-04-28 00:00:00|10017.8|10012.8|10011.9|10006.9|10019|10014|10008.2|10003.2|191
1588035600000|2020-04-28 01:00:00|10012|10007|10021.6|10016.6|10022.1|10017.1|10011.7|10006.7|370
1588039200000|2020-04-28 02:00:00|10021.9|10016.9|10020.1|10015.1|10021.9|10016.9|10018|10013|110
1588042800000|2020-04-28 03:00:00|10020.2|10015.2|10021|10016|10023|10018|10018.5|10013.5|188
1588046400000|2020-04-28 04:00:00|10021.1|10016.1|10023.2|10018.2|10027.1|10022.1|10021.1|10016.1|257
1588050000000|2020-04-28 05:00:00|10023.4|10018.4|10018.5|10013.5|10025.9|10020.9|10017|10012|214
1588053600000|2020-04-28 06:00:00|10018.2|10013.2|10030.4|10025.4|10031.7|10026.7|10018.2|10013.2|550
1588057200000|2020-04-28 07:00:00|10030.2|10025.2|10001|9996|10031.7|10026.7|9999.9|9994.9|677
1588060800000|2020-04-28 08:00:00|10000.9|9995.9|9994|9989|10003.6|9998.6|9988|9983|587
1588064400000|2020-04-28 09:00:00|9993.9|9988.9|9965.7|9960.7|9998.7|9993.7|9958.5|9953.5|1480
1588068000000|2020-04-28 10:00:00|9965.9|9960.9|9960.8|9955.8|9970|9965|9957.2|9952.2|810
1588071600000|2020-04-28 11:00:00|9960.7|9955.7|9956.3|9951.3|9963.2|9958.2|9952.5|9947.5|768
1588075200000|2020-04-28 12:00:00|9956.5|9951.5|9965.2|9960.2|9965.8|9960.8|9953.7|9948.7|799
1588078800000|2020-04-28 13:00:00|9965.1|9960.1|9987.1|9982.1|9989.9|9984.9|9961.7|9956.7|977
1588082400000|2020-04-28 14:00:00|9987.2|9982.2|9999|9994|10001.2|9996.2|9977.4|9972.4|1251
1588086000000|2020-04-28 15:00:00|9998.8|9993.8|9995.6|9990.6|10004.4|9999.4|9988.2|9983.2|957
1588089600000|2020-04-28 16:00:00|9995.7|9990.7|9999.6|9994.6|10004.6|9999.6|9994.2|9989.2|357
1588093200000|2020-04-28 17:00:00|9999.7|9994.7|9995.2|9990.2|10001.4|9996.4|9992.6|9987.6|278
1588096800000|2020-04-28 18:00:00|9995.1|9990.1|9996.1|9991.1|9998.2|9993.2|9991.5|9986.5|396
1588100400000|2020-04-28 19:00:00|9996|9991|9998.7|9993.7|10001.1|9996.1|9993.9|9988.9|293
1588104000000|2020-04-28 20:00:00|9998.6|9993.6|10008|9999|10009.1|10003.6|9996.5|9991.5|228
1588118400000|2020-04-29 00:00:00|9996.5|9991.5|9984.5|9979.5|9998.5|9993.5|9984.5|9979.5|198
1588122000000|2020-04-29 01:00:00|9984.7|9979.7|9982|9977|9987.1|9982.1|9974.1|9969.1|424
1588125600000|2020-04-29 02:00:00|9981.9|9976.9|9977.4|9972.4|9983.2|9978.2|9975.7|9970.7|156
1588129200000|2020-04-29 03:00:00|9977.5|9972.5|9979.1|9974.1|9983.9|9978.9|9977.2|9972.2|104
1588132800000|2020-04-29 04:00:00|9979|9974|9977.6|9972.6|9982.6|9977.6|9977.1|9972.1|64
1588136400000|2020-04-29 05:00:00|9977.5|9972.5|9972.2|9967.2|9979.4|9974.4|9971.1|9966.1|169
1588140000000|2020-04-29 06:00:00|9972.1|9967.1|9978.4|9973.4|9984.4|9979.4|9971.9|9966.9|233
1588143600000|2020-04-29 07:00:00|9978.2|9973.2|9964.4|9959.4|9983.7|9978.7|9963.2|9958.2|798
1588147200000|2020-04-29 08:00:00|9964.2|9959.2|9970.2|9965.2|9972.2|9967.2|9961.9|9956.9|318
1588150800000|2020-04-29 09:00:00|9970|9965|9978.2|9973.2|9978.9|9973.9|9965.6|9960.6|246
1588154400000|2020-04-29 10:00:00|9978.1|9973.1|9984.4|9979.4|9986.4|9981.4|9975.9|9970.9|383
1588158000000|2020-04-29 11:00:00|9984.5|9979.5|9988.7|9983.7|9990.4|9985.4|9981.7|9976.7|306
1588161600000|2020-04-29 12:00:00|9988.6|9983.6|9977.2|9972.2|9992.1|9987.1|9977.2|9972.2|542
1588165200000|2020-04-29 13:00:00|9977.4|9972.4|9968|9963|9979.2|9974.2|9966|9961|773
1588168800000|2020-04-29 14:00:00|9968.3|9963.3|9981|9976|9989.3|9984.3|9966.8|9961.8|934
1588172400000|2020-04-29 15:00:00|9980.9|9975.9|9983.6|9978.6|9988.4|9983.4|9976.4|9971.4|524
1588176000000|2020-04-29 16:00:00|9983.4|9978.4|9985.3|9980.3|9987.4|9982.4|9980|9975|191
1588179600000|2020-04-29 17:00:00|9985|9980|9978.8|9973.8|9986|9981|9973.1|9968.1|540
1588183200000|2020-04-29 18:00:00|9979|9974|9967|9962|9979|9974|9955|9950|1378
1588186800000|2020-04-29 19:00:00|9967.3|9962.3|9961.4|9956.4|9970.9|9965.9|9957.1|9952.1|480
1588190400000|2020-04-29 20:00:00|9961.3|9956.3|9957.9|9952.9|9966|9961|9956.6|9951.6|122
1588204800000|2020-04-30 00:00:00|9958|9953|9974.5|9969.5|9981.6|9976.6|9958|9953|282
1588208400000|2020-04-30 01:00:00|9974.6|9969.6|9966|9961|9977|9972|9965.9|9960.9|113
1588212000000|2020-04-30 02:00:00|9966.1|9961.1|9970.1|9965.1|9970.2|9965.2|9961.9|9956.9|77
1588215600000|2020-04-30 03:00:00|9969.9|9964.9|9965.3|9960.3|9972.1|9967.1|9963|9958|197
1588219200000|2020-04-30 04:00:00|9965.4|9960.4|9965.6|9960.6|9971.4|9966.4|9965.4|9960.4|204
1588222800000|2020-04-30 05:00:00|9965.5|9960.5|9961.8|9956.8|9967.8|9962.8|9958.8|9953.8|132
1588226400000|2020-04-30 06:00:00|9962|9957|9957|9952|9973.6|9968.6|9955.9|9950.9|523
1588230000000|2020-04-30 07:00:00|9957.1|9952.1|9955.6|9950.6|9968.3|9963.3|9949.4|9944.4|690
1588233600000|2020-04-30 08:00:00|9955.5|9950.5|9953.6|9948.6|9964.6|9959.6|9951.9|9946.9|459
1588237200000|2020-04-30 09:00:00|9954|9949|9964.5|9959.5|9967.5|9962.5|9950.9|9945.9|501
1588240800000|2020-04-30 10:00:00|9964.4|9959.4|9952.5|9947.5|9964.4|9959.4|9950.6|9945.6|522
1588244400000|2020-04-30 11:00:00|9952.4|9947.4|9956|9951|9957.9|9952.9|9942.8|9937.8|698
1588248000000|2020-04-30 12:00:00|9955.9|9950.9|9951.6|9946.6|9969.4|9964.4|9947.4|9942.4|1430
1588251600000|2020-04-30 13:00:00|9951.5|9946.5|9963.3|9958.3|9982.9|9977.9|9950.5|9945.5|1932
1588255200000|2020-04-30 14:00:00|9963.5|9958.5|9903.1|9898.1|9969.4|9964.4|9898.8|9893.8|3682
1588258800000|2020-04-30 15:00:00|9903.3|9898.3|9915.5|9910.5|9918.1|9913.1|9886.9|9881.9|3655
1588262400000|2020-04-30 16:00:00|9915.4|9910.4|9916.4|9911.4|9930|9925|9914.3|9909.3|848
1588266000000|2020-04-30 17:00:00|9916.5|9911.5|9913.3|9908.3|9918.9|9913.9|9906.9|9901.9|670
1588269600000|2020-04-30 18:00:00|9913.1|9908.1|9907.9|9902.9|9916.5|9911.5|9905.9|9900.9|1725
1588273200000|2020-04-30 19:00:00|9908|9903|9905.8|9900.8|9908.3|9903.3|9900.3|9895.3|3640
1588276800000|2020-04-30 20:00:00|9905.5|9900.5|9908.2|9901.2|9910|9903.8|9903.4|9898.4|139
1588291200000|2020-05-01 00:00:00|9916.3|9911.3|9916.6|9911.6|9926.9|9921.9|9910.8|9905.8|548
1588294800000|2020-05-01 01:00:00|9916.8|9911.8|9920.4|9915.4|9924|9919|9916.1|9911.1|178
1588298400000|2020-05-01 02:00:00|9920.5|9915.5|9919.6|9914.6|9925.1|9920.1|9918.1|9913.1|194
1588302000000|2020-05-01 03:00:00|9919.9|9914.9|9919|9914|9922.5|9917.5|9918.1|9913.1|111
1588305600000|2020-05-01 04:00:00|9918.9|9913.9|9916.1|9911.1|9920.8|9915.8|9916.1|9911.1|154
1588309200000|2020-05-01 05:00:00|9916.4|9911.4|9916.6|9911.6|9921.1|9916.1|9911.1|9906.1|199
1588312800000|2020-05-01 06:00:00|9916.5|9911.5|9913|9908|9918|9913|9908.4|9903.4|349
1588316400000|2020-05-01 07:00:00|9912.9|9907.9|9910|9905|9919.7|9914.7|9906.5|9901.5|318
1588320000000|2020-05-01 08:00:00|9909.9|9904.9|9899.4|9894.4|9914.3|9909.3|9898.4|9893.4|462
1588323600000|2020-05-01 09:00:00|9899.3|9894.3|9896.2|9891.2|9901|9896|9891.9|9886.9|393
1588327200000|2020-05-01 10:00:00|9896|9891|9895.7|9890.7|9898.7|9893.7|9889.4|9884.4|372
1588330800000|2020-05-01 11:00:00|9895.8|9890.8|9901.3|9896.3|9903.8|9898.8|9895.7|9890.7|572
1588334400000|2020-05-01 12:00:00|9901.2|9896.2|9896.7|9891.7|9904.5|9899.5|9895|9890|567
1588338000000|2020-05-01 13:00:00|9896.8|9891.8|9905.8|9900.8|9907|9902|9893.3|9888.3|841
1588341600000|2020-05-01 14:00:00|9905.9|9900.9|9887.7|9882.7|9909.4|9904.4|9881|9876|1709
1588345200000|2020-05-01 15:00:00|9888|9883|9900.3|9895.3|9901.1|9896.1|9885.2|9880.2|942
1588348800000|2020-05-01 16:00:00|9900.4|9895.4|9904.7|9899.7|9907.7|9902.7|9897.6|9892.6|763
1588352400000|2020-05-01 17:00:00|9904.6|9899.6|9909.2|9904.2|9912.2|9907.2|9903.2|9898.2|633
1588356000000|2020-05-01 18:00:00|9909.4|9904.4|9913.3|9908.3|9914.3|9909.3|9908.8|9903.8|701
1588359600000|2020-05-01 19:00:00|9913.4|9908.4|9909.4|9904.4|9914.5|9909.5|9908.2|9903.2|645
1588363200000|2020-05-01 20:00:00|9909.5|9904.5|9911.5|9902.5|9914.1|9909.1|9909|9902.5|188
1588550400000|2020-05-04 00:00:00|9930.8|9925.8|9941.1|9936.1|9941.6|9936.6|9930.3|9925.3|448
1588554000000|2020-05-04 01:00:00|9941.3|9936.3|9936.8|9931.8|9941.3|9936.3|9933.6|9928.6|247
1588557600000|2020-05-04 02:00:00|9936.9|9931.9|9938.6|9933.6|9939.3|9934.3|9934.3|9929.3|91
1588561200000|2020-05-04 03:00:00|9938.8|9933.8|9939.4|9934.4|9940.4|9935.4|9935.9|9930.9|62
1588564800000|2020-05-04 04:00:00|9939.8|9934.8|9945.2|9940.2|9946.6|9941.6|9939|9934|212
1588568400000|2020-05-04 05:00:00|9945.3|9940.3|9952.1|9947.1|9953.4|9948.4|9942.1|9937.1|170
1588572000000|2020-05-04 06:00:00|9952.3|9947.3|9939.6|9934.6|9955.3|9950.3|9936|9931|677
1588575600000|2020-05-04 07:00:00|9939.5|9934.5|9943.5|9938.5|9950.7|9945.7|9939.3|9934.3|612
1588579200000|2020-05-04 08:00:00|9943.3|9938.3|9940.8|9935.8|9952|9947|9937|9932|567
1588582800000|2020-05-04 09:00:00|9940.9|9935.9|9944|9939|9953.9|9948.9|9940.7|9935.7|406
1588586400000|2020-05-04 10:00:00|9943.8|9938.8|9953.5|9948.5|9954.3|9949.3|9941|9936|337
1588590000000|2020-05-04 11:00:00|9953.4|9948.4|9942.1|9937.1|9956.5|9951.5|9941|9936|211
1588593600000|2020-05-04 12:00:00|9942.2|9937.2|9949.2|9944.2|9950.9|9945.9|9936.5|9931.5|643
1588597200000|2020-05-04 13:00:00|9948.9|9943.9|9950|9945|9955.5|9950.5|9945.5|9940.5|857
1588600800000|2020-05-04 14:00:00|9950.3|9945.3|9958.5|9953.5|9967|9962|9944.4|9939.4|1564
1588604400000|2020-05-04 15:00:00|9958.6|9953.6|9959.8|9954.8|9968.5|9963.5|9956|9951|745
1588608000000|2020-05-04 16:00:00|9959.5|9954.5|9964.4|9959.4|9967|9962|9959.4|9954.4|402
1588611600000|2020-05-04 17:00:00|9964.5|9959.5|9961.5|9956.5|9967|9962|9959.6|9954.6|331
1588615200000|2020-05-04 18:00:00|9961.6|9956.6|9958.8|9953.8|9963.4|9958.4|9957.3|9952.3|1611
1588618800000|2020-05-04 19:00:00|9958.9|9953.9|9965.1|9960.1|9966|9961|9957|9952|1514
1588622400000|2020-05-04 20:00:00|9964.8|9959.8|9962.1|9957.1|9966.9|9961.9|9961.9|9956.9|171
1588636800000|2020-05-05 00:00:00|9960.9|9955.9|9951.6|9946.6|9960.9|9955.9|9950|9945|200
1588640400000|2020-05-05 01:00:00|9951.8|9946.8|9951.4|9946.4|9951.9|9946.9|9946.3|9941.3|146
1588644000000|2020-05-05 02:00:00|9951.2|9946.2|9952.8|9947.8|9952.9|9947.9|9947.4|9942.4|61
1588647600000|2020-05-05 03:00:00|9952.7|9947.7|9955.3|9950.3|9956.3|9951.3|9951.7|9946.7|89
1588651200000|2020-05-05 04:00:00|9954.9|9949.9|9953.3|9948.3|9958.8|9953.8|9952.5|9947.5|126
1588654800000|2020-05-05 05:00:00|9953.2|9948.2|9950|9945|9954.3|9949.3|9949.5|9944.5|81
1588658400000|2020-05-05 06:00:00|9949.8|9944.8|9955.5|9950.5|9957.5|9952.5|9947.1|9942.1|189
1588662000000|2020-05-05 07:00:00|9955.6|9950.6|9958.5|9953.5|9968.4|9963.4|9955.3|9950.3|514
1588665600000|2020-05-05 08:00:00|9958.8|9953.8|9995.9|9990.9|9999.1|9994.1|9940|9935|1567
1588669200000|2020-05-05 09:00:00|9996.1|9991.1|9992.4|9987.4|10009.8|10004.8|9991.4|9986.4|1274
1588672800000|2020-05-05 10:00:00|9992.8|9987.8|9996.3|9991.3|10001|9996|9985.8|9980.8|499
1588676400000|2020-05-05 11:00:00|9996.1|9991.1|10000.6|9995.6|10000.9|9995.9|9991.8|9986.8|347
1588680000000|2020-05-05 12:00:00|10000.8|9995.8|9992.1|9987.1|10001.5|9996.5|9982.3|9977.3|541
1588683600000|2020-05-05 13:00:00|9992|9987|9964.8|9959.8|9992.8|9987.8|9959.2|9954.2|1257
1588687200000|2020-05-05 14:00:00|9964.7|9959.7|9989.7|9984.7|9991.8|9986.8|9961.2|9956.2|1181
1588690800000|2020-05-05 15:00:00|9989.8|9984.8|9985.3|9980.3|9990.7|9985.7|9982.9|9977.9|521
1588694400000|2020-05-05 16:00:00|9985.5|9980.5|9988.1|9983.1|9991.5|9986.5|9983.1|9978.1|397
1588698000000|2020-05-05 17:00:00|9988.2|9983.2|9985.6|9980.6|9991.2|9986.2|9985.2|9980.2|208
1588701600000|2020-05-05 18:00:00|9985.7|9980.7|9979.6|9974.6|9986.8|9981.8|9976.4|9971.4|300
1588705200000|2020-05-05 19:00:00|9979.7|9974.7|9984.9|9979.9|9987.7|9982.7|9979|9974|509
1588708800000|2020-05-05 20:00:00|9985|9980|9998.4|9989.4|9998.4|9989.4|9983.5|9978.5|215
1588723200000|2020-05-06 00:00:00|9987.4|9982.4|9990.3|9985.3|9990.9|9985.9|9983.6|9978.6|204
1588726800000|2020-05-06 01:00:00|9990.2|9985.2|9987.3|9982.3|9994.2|9989.2|9985.8|9980.8|260
1588730400000|2020-05-06 02:00:00|9987.2|9982.2|9986.5|9981.5|9990.5|9985.5|9985.4|9980.4|99
1588734000000|2020-05-06 03:00:00|9986.4|9981.4|9991.2|9986.2|9993.4|9988.4|9985.9|9980.9|96
1588737600000|2020-05-06 04:00:00|9991.1|9986.1|9986.7|9981.7|9992.4|9987.4|9986.7|9981.7|46
1588741200000|2020-05-06 05:00:00|9986.8|9981.8|9987.4|9982.4|9991|9986|9985.4|9980.4|158
1588744800000|2020-05-06 06:00:00|9987.3|9982.3|9991.1|9986.1|10002|9997|9986.6|9981.6|419
1588748400000|2020-05-06 07:00:00|9991|9986|9996.6|9991.6|9998.1|9993.1|9985.9|9980.9|380
1588752000000|2020-05-06 08:00:00|9996.7|9991.7|10017.2|10012.2|10025.9|10020.9|9996|9991|683
1588755600000|2020-05-06 09:00:00|10017.1|10012.1|10026.2|10021.2|10029.6|10024.6|10016.4|10011.4|420
1588759200000|2020-05-06 10:00:00|10026.3|10021.3|10014.4|10009.4|10029.2|10024.2|10011.1|10006.1|370
1588762800000|2020-05-06 11:00:00|10014.2|10009.2|10007.2|10002.2|10016|10011|10004.7|9999.7|398
1588766400000|2020-05-06 12:00:00|10007.4|10002.4|10010.4|10005.4|10018.6|10013.6|10005|10000|529
1588770000000|2020-05-06 13:00:00|10010.2|10005.2|10010.7|10005.7|10014.6|10009.6|9999.6|9994.6|707
1588773600000|2020-05-06 14:00:00|10011|10006|10023|10018|10029.6|10024.6|10008.6|10003.6|1041
1588777200000|2020-05-06 15:00:00|10022.9|10017.9|10020.7|10015.7|10027.1|10022.1|10016.5|10011.5|588
1588780800000|2020-05-06 16:00:00|10020.6|10015.6|10015.2|10010.2|10021|10016|10009.1|10004.1|302
1588784400000|2020-05-06 17:00:00|10015.1|10010.1|10013.6|10008.6|10017.2|10012.2|10010.5|10005.5|383
1588788000000|2020-05-06 18:00:00|10013.5|10008.5|10017.8|10012.8|10017.8|10012.8|10012.8|10007.8|370
1588791600000|2020-05-06 19:00:00|10018.3|10013.3|10026|10021|10026.3|10021.3|10016.1|10011.1|296
1588795200000|2020-05-06 20:00:00|10026.1|10021.1|10023.1|10018.1|10028.3|10023.3|10022.9|10017.9|167
1588809600000|2020-05-07 00:00:00|10028.3|10023.3|10030.7|10025.7|10032.8|10027.8|10023.1|10018.1|329
1588813200000|2020-05-07 01:00:00|10030.5|10025.5|10026.2|10021.2|10031.5|10026.5|10025|10020|94
1588816800000|2020-05-07 02:00:00|10026.3|10021.3|10024|10019|10027.1|10022.1|10023|10018|79
1588820400000|2020-05-07 03:00:00|10024.1|10019.1|10024.2|10019.2|10024.7|10019.7|10021.3|10016.3|88
1588824000000|2020-05-07 04:00:00|10024.3|10019.3|10024.9|10019.9|10026.8|10021.8|10022.7|10017.7|71
1588827600000|2020-05-07 05:00:00|10024.7|10019.7|10026.9|10021.9|10030.7|10025.7|10024.7|10019.7|148
1588831200000|2020-05-07 06:00:00|10027|10022|10022.3|10017.3|10028.2|10023.2|10013.7|10008.7|880
1588834800000|2020-05-07 07:00:00|10022.4|10017.4|10018.8|10013.8|10024.2|10019.2|10004.2|9999.2|639
1588838400000|2020-05-07 08:00:00|10018.9|10013.9|10025.2|10020.2|10027.6|10022.6|10016.9|10011.9|290
1588842000000|2020-05-07 09:00:00|10024.9|10019.9|10021.8|10016.8|10036.6|10031.6|10020.8|10015.8|570
1588845600000|2020-05-07 10:00:00|10021.9|10016.9|10026.3|10021.3|10034.8|10029.8|10019.1|10014.1|356
1588849200000|2020-05-07 11:00:00|10026.2|10021.2|10027.6|10022.6|10031.5|10026.5|10023.3|10018.3|338
1588852800000|2020-05-07 12:00:00|10027.5|10022.5|10025.2|10020.2|10036.1|10031.1|10020.6|10015.6|489
1588856400000|2020-05-07 13:00:00|10025.3|10020.3|10040.4|10035.4|10041.1|10036.1|10024.1|10019.1|736
1588860000000|2020-05-07 14:00:00|10040.2|10035.2|10040.7|10035.7|10049.7|10044.7|10032.8|10027.8|1680
1588863600000|2020-05-07 15:00:00|10040.6|10035.6|10003.4|9998.4|10040.8|10035.8|10002.7|9997.7|1209
1588867200000|2020-05-07 16:00:00|10003.3|9998.3|10003.5|9998.5|10010.4|10005.4|9996.6|9991.6|1632
1588870800000|2020-05-07 17:00:00|10003.3|9998.3|9990.6|9985.6|10004|9999|9986.6|9981.6|1058
1588874400000|2020-05-07 18:00:00|9990.4|9985.4|9995.1|9990.1|9998.1|9993.1|9987.9|9982.9|570
1588878000000|2020-05-07 19:00:00|9995.5|9990.5|9994.4|9989.4|9998.6|9993.6|9992.1|9987.1|312
1588881600000|2020-05-07 20:00:00|9994.2|9989.2|9992|9985|9995.1|9990.1|9989.5|9984.5|98
1588896000000|2020-05-08 00:00:00|9989.5|9984.5|9975.5|9970.5|9990.4|9985.4|9974.1|9969.1|336
1588899600000|2020-05-08 01:00:00|9975.8|9970.8|9971.9|9966.9|9978.3|9973.3|9969.7|9964.7|462
1588903200000|2020-05-08 02:00:00|9971.8|9966.8|9973|9968|9976.4|9971.4|9968.2|9963.2|172
1588906800000|2020-05-08 03:00:00|9973.1|9968.1|9975.8|9970.8|9977.5|9972.5|9972.3|9967.3|83
1588910400000|2020-05-08 04:00:00|9975.7|9970.7|9979.7|9974.7|9981.2|9976.2|9975.3|9970.3|90
1588914000000|2020-05-08 05:00:00|9979.5|9974.5|9979.6|9974.6|9981.6|9976.6|9976.9|9971.9|122
1588917600000|2020-05-08 06:00:00|9979.7|9974.7|9984.1|9979.1|9984.3|9979.3|9976.8|9971.8|221
1588921200000|2020-05-08 07:00:00|9984.2|9979.2|9988.4|9983.4|9988.9|9983.9|9979.9|9974.9|190
1588924800000|2020-05-08 08:00:00|9988.5|9983.5|9981.7|9976.7|9992.6|9987.6|9981.7|9976.7|405
1588928400000|2020-05-08 09:00:00|9981.8|9976.8|9978.9|9973.9|9982.7|9977.7|9977.2|9972.2|237
1588932000000|2020-05-08 10:00:00|9979|9974|9978.9|9973.9|9982.3|9977.3|9976.6|9971.6|160
1588935600000|2020-05-08 11:00:00|9979|9974|9979.9|9974.9|9983.6|9978.6|9978|9973|139
1588939200000|2020-05-08 12:00:00|9980|9975|9987.8|9982.8|9996.2|9991.2|9962.6|9957.6|1419
1588942800000|2020-05-08 13:00:00|9987.7|9982.7|9993|9988|9996.4|9991.4|9986|9981|642
1588946400000|2020-05-08 14:00:00|9992.8|9987.8|9952.4|9947.4|10000|9995|9948.8|9943.8|1654
1588950000000|2020-05-08 15:00:00|9952.8|9947.8|9966.7|9961.7|9970.7|9965.7|9950.8|9945.8|1187
1588953600000|2020-05-08 16:00:00|9966.6|9961.6|9973.2|9968.2|9977.6|9972.6|9966.6|9961.6|507
1588957200000|2020-05-08 17:00:00|9973.3|9968.3|9973.9|9968.9|9977.2|9972.2|9971|9966|238
1588960800000|2020-05-08 18:00:00|9973.7|9968.7|9979.8|9974.8|9980.3|9975.3|9971.3|9966.3|443
1588964400000|2020-05-08 19:00:00|9979.9|9974.9|9982.6|9977.6|9986.3|9981.3|9978.9|9973.9|437
1588968000000|2020-05-08 20:00:00|9982.8|9977.8|9983.3|9974.3|9984.9|9979.9|9979.3|9973.1|133
1589155200000|2020-05-11 00:00:00|9984.3|9979.3|9980|9975|9987.5|9982.5|9979.9|9974.9|152
1589158800000|2020-05-11 01:00:00|9980.1|9975.1|9973.2|9968.2|9982.8|9977.8|9973.2|9968.2|157
1589162400000|2020-05-11 02:00:00|9973|9968|9973.2|9968.2|9975.9|9970.9|9971.2|9966.2|97
1589166000000|2020-05-11 03:00:00|9973.1|9968.1|9975.2|9970.2|9976.7|9971.7|9973.1|9968.1|65
1589169600000|2020-05-11 04:00:00|9975.3|9970.3|9975.9|9970.9|9976.9|9971.9|9974|9969|158
1589173200000|2020-05-11 05:00:00|9976.2|9971.2|9981.8|9976.8|9982.1|9977.1|9974.9|9969.9|301
1589176800000|2020-05-11 06:00:00|9981.6|9976.6|9982|9977|9984.9|9979.9|9977.4|9972.4|279
1589180400000|2020-05-11 07:00:00|9982.3|9977.3|9994.9|9989.9|9998|9993|9980.8|9975.8|768
1589184000000|2020-05-11 08:00:00|9994.7|9989.7|10009|10004|10016.4|10011.4|9992.7|9987.7|1082
1589187600000|2020-05-11 09:00:00|10009.3|10004.3|10006|10001|10015.6|10010.6|10003.2|9998.2|704
1589191200000|2020-05-11 10:00:00|10006.1|10001.1|10014.4|10009.4|10017.5|10012.5|10002.3|9997.3|423
1589194800000|2020-05-11 11:00:00|10014.5|10009.5|10022.5|10017.5|10023.7|10018.7|10014|10009|835
1589198400000|2020-05-11 12:00:00|10022.2|10017.2|10019.1|10014.1|10025.2|10020.2|10011.7|10006.7|557
1589202000000|2020-05-11 13:00:00|10019|10014|10008.2|10003.2|10019.3|10014.3|9999.1|9994.1|832
1589205600000|2020-05-11 14:00:00|10007.8|10002.8|10015.7|10010.7|10021.8|10016.8|10003.5|9998.5|914
1589209200000|2020-05-11 15:00:00|10015.5|10010.5|10027.7|10022.7|10036.9|10031.9|10013.8|10008.8|1515
1589212800000|2020-05-11 16:00:00|10027.2|10022.2|10027.6|10022.6|10034.3|10029.3|10022.3|10017.3|1434
1589216400000|2020-05-11 17:00:00|10027.7|10022.7|10028.1|10023.1|10030|10025|10024.1|10019.1|346
1589220000000|2020-05-11 18:00:00|10028.3|10023.3|10029.9|10024.9|10035.3|10030.3|10028.3|10023.3|418
1589223600000|2020-05-11 19:00:00|10030.2|10025.2|10025|10020|10031|10026|10021.4|10016.4|316
1589227200000|2020-05-11 20:00:00|10024.3|10019.3|10030.4|10021.4|10034.7|10029.7|10022.4|10017.4|446
1589241600000|2020-05-12 00:00:00|10028.2|10023.2|10043.5|10038.5|10052.7|10047.7|10027.1|10022.1|515
1589245200000|2020-05-12 01:00:00|10043.4|10038.4|10042.4|10037.4|10046.7|10041.7|10041|10036|221
1589248800000|2020-05-12 02:00:00|10042.3|10037.3|10037.4|10032.4|10043.3|10038.3|10036.9|10031.9|191
1589252400000|2020-05-12 03:00:00|10037.2|10032.2|10032.2|10027.2|10038.6|10033.6|10032|10027|208
1589256000000|2020-05-12 04:00:00|10032.4|10027.4|10033|10028|10037.4|10032.4|10031.2|10026.2|110
1589259600000|2020-05-12 05:00:00|10032.8|10027.8|10027.9|10022.9|10035.3|10030.3|10021.8|10016.8|407
1589263200000|2020-05-12 06:00:00|10027.8|10022.8|10024.5|10019.5|10036|10031|10021.9|10016.9|408
1589266800000|2020-05-12 07:00:00|10024.6|10019.6|10021.5|10016.5|10031|10026|10017.8|10012.8|583
1589270400000|2020-05-12 08:00:00|10021.3|10016.3|10019.8|10014.8|10024.3|10019.3|10012.3|10007.3|580
1589274000000|2020-05-12 09:00:00|10019.5|10014.5|10018.3|10013.3|10023.8|10018.8|10015.1|10010.1|293
1589277600000|2020-05-12 10:00:00|10018.5|10013.5|10005|10000|10019.7|10014.7|10001.6|9996.6|621
1589281200000|2020-05-12 11:00:00|10004.9|9999.9|9990.2|9985.2|10005.9|10000.9|9990.1|9985.1|557
1589284800000|2020-05-12 12:00:00|9989.9|9984.9|9988.2|9983.2|9996.3|9991.3|9983.9|9978.9|683
1589288400000|2020-05-12 13:00:00|9988.3|9983.3|9977.4|9972.4|9990.4|9985.4|9970.9|9965.9|1201
1589292000000|2020-05-12 14:00:00|9977.3|9972.3|9976.8|9971.8|9990.4|9985.4|9975.3|9970.3|983
1589295600000|2020-05-12 15:00:00|9976.7|9971.7|9990.3|9985.3|9990.6|9985.6|9975.1|9970.1|702
1589299200000|2020-05-12 16:00:00|9990.1|9985.1|9997.6|9992.6|10001.9|9996.9|9987.7|9982.7|437
1589302800000|2020-05-12 17:00:00|9997.5|9992.5|9999.6|9994.6|10003.5|9998.5|9995.5|9990.5|314
1589306400000|2020-05-12 18:00:00|9999.4|9994.4|9998.7|9993.7|10001.1|9996.1|9995.3|9990.3|374
1589310000000|2020-05-12 19:00:00|9998.8|9993.8|10003.6|9998.6|10004.4|9999.4|9996.5|9991.5|422
1589313600000|2020-05-12 20:00:00|10003.7|9998.7|10007.2|10002.2|10008.2|10003.2|10001.9|9996.9|141
1589328000000|2020-05-13 00:00:00|10010.6|10005.6|10000.8|9995.8|10010.7|10005.7|9999.6|9994.6|169
1589331600000|2020-05-13 01:00:00|10000.6|9995.6|10000|9995|10004.4|9999.4|9998.9|9993.9|202
1589335200000|2020-05-13 02:00:00|10000.3|9995.3|10002.7|9997.7|10008.5|10003.5|9999.2|9994.2|452
1589338800000|2020-05-13 03:00:00|10003.2|9998.2|10003.4|9998.4|10004.8|9999.8|10001.3|9996.3|107
1589342400000|2020-05-13 04:00:00|10003.5|9998.5|10003.4|9998.4|10008.6|10003.6|10003.3|9998.3|104
1589346000000|2020-05-13 05:00:00|10003.5|9998.5|10002.7|9997.7|10006.6|10001.6|9998.6|9993.6|247
1589349600000|2020-05-13 06:00:00|10002.5|9997.5|10003.5|9998.5|10005.6|10000.6|9996.1|9991.1|327
1589353200000|2020-05-13 07:00:00|10003.6|9998.6|10010.9|10005.9|10014.7|10009.7|9999.3|9994.3|478
1589356800000|2020-05-13 08:00:00|10011|10006|10006.2|10001.2|10011.9|10006.9|10001.8|9996.8|293
1589360400000|2020-05-13 09:00:00|10006.3|10001.3|10002.3|9997.3|10010.3|10005.3|9998.1|9993.1|359
1589364000000|2020-05-13 10:00:00|10002.4|9997.4|9987.8|9982.8|10004.4|9999.4|9987.3|9982.3|365
1589367600000|2020-05-13 11:00:00|9987.7|9982.7|9977.1|9972.1|9991|9986|9973|9968|676
1589371200000|2020-05-13 12:00:00|9977|9972|9974.7|9969.7|9980.1|9975.1|9971.6|9966.6|645
1589374800000|2020-05-13 13:00:00|9974.5|9969.5|9994.8|9989.8|10000.2|9995.2|9961.5|9956.5|2503
1589378400000|2020-05-13 14:00:00|9994.6|9989.6|10013.9|10008.9|10014.5|10009.5|9993.2|9988.2|1275
1589382000000|2020-05-13 15:00:00|10014.1|10009.1|10016.4|10011.4|10021.1|10016.1|10007.9|10002.9|1042
1589385600000|2020-05-13 16:00:00|10016.9|10011.9|10024.7|10019.7|10026.4|10021.4|10014|10009|753
1589389200000|2020-05-13 17:00:00|10024.8|10019.8|10028.4|10023.4|10032|10027|10023.9|10018.9|482
1589392800000|2020-05-13 18:00:00|10028.9|10023.9|10031.8|10026.8|10031.9|10026.9|10024.1|10019.1|662
1589396400000|2020-05-13 19:00:00|10031.9|10026.9|10032.4|10027.4|10035.4|10030.4|10028|10023|550
1589400000000|2020-05-13 20:00:00|10032.5|10027.5|10029.7|10024.7|10033|10028|10028.7|10023.7|145
1589414400000|2020-05-14 00:00:00|10024.4|10019.4|10024.3|10019.3|10029|10024|10022.8|10017.8|189
1589418000000|2020-05-14 01:00:00|10024.5|10019.5|10036.6|10031.6|10036.9|10031.9|10023.3|10018.3|348
1589421600000|2020-05-14 02:00:00|10036.8|10031.8|10029.8|10024.8|10037.1|10032.1|10029.4|10024.4|355
1589425200000|2020-05-14 03:00:00|10029.5|10024.5|10034.5|10029.5|10036.6|10031.6|10029.3|10024.3|118
1589428800000|2020-05-14 04:00:00|10034.3|10029.3|10036.1|10031.1|10038.3|10033.3|10034|10029|253
1589432400000|2020-05-14 05:00:00|10036.2|10031.2|10036.8|10031.8|10038.7|10033.7|10033.3|10028.3|158
1589436000000|2020-05-14 06:00:00|10036.9|10031.9|10038.5|10033.5|10040.7|10035.7|10031.4|10026.4|337
1589439600000|2020-05-14 07:00:00|10038.6|10033.6|10040.8|10035.8|10045.8|10040.8|10031|10026|546
1589443200000|2020-05-14 08:00:00|10040.7|10035.7|10034.6|10029.6|10041.7|10036.7|10027.1|10022.1|856
1589446800000|2020-05-14 09:00:00|10034.8|10029.8|10031.3|10026.3|10036|10031|10028.8|10023.8|313
1589450400000|2020-05-14 10:00:00|10031.8|10026.8|10047.9|10042.9|10053.4|10048.4|10031.5|10026.5|1542
1589454000000|2020-05-14 11:00:00|10047.6|10042.6|10050.9|10045.9|10061.4|10056.4|10046.9|10041.9|834
1589457600000|2020-05-14 12:00:00|10051.2|10046.2|10053.1|10048.1|10062.9|10057.9|10045.4|10040.4|930
1589461200000|2020-05-14 13:00:00|10052.9|10047.9|10050.4|10045.4|10056.4|10051.4|10043.2|10038.2|947
1589464800000|2020-05-14 14:00:00|10050.3|10045.3|10036.5|10031.5|10051.6|10046.6|10030.3|10025.3|1330
1589468400000|2020-05-14 15:00:00|10036.4|10031.4|10044.2|10039.2|10051.7|10046.7|10030.8|10025.8|951
1589472000000|2020-05-14 16:00:00|10044.1|10039.1|10052.7|10047.7|10054.7|10049.7|10039|10034|610
1589475600000|2020-05-14 17:00:00|10052.6|10047.6|10055.7|10050.7|10056.6|10051.6|10045.8|10040.8|405
1589479200000|2020-05-14 18:00:00|10055.6|10050.6|10052.4|10047.4|10057.1|10052.1|10051.6|10046.6|261
1589482800000|2020-05-14 19:00:00|10052.6|10047.6|10039|10034|10053.8|10048.8|10036.5|10031.5|473
1589486400000|2020-05-14 20:00:00|10039.1|10034.1|10035.4|10030.4|10040.3|10035.3|10035.2|10030.2|168
1589414400000|2020-05-14 00:00:00|10024.4|10019.4|10024.3|10019.3|10029|10024|10022.8|10017.8|189
1589418000000|2020-05-14 01:00:00|10024.5|10019.5|10036.6|10031.6|10036.9|10031.9|10023.3|10018.3|348
1589421600000|2020-05-14 02:00:00|10036.8|10031.8|10029.8|10024.8|10037.1|10032.1|10029.4|10024.4|355
1589425200000|2020-05-14 03:00:00|10029.5|10024.5|10034.5|10029.5|10036.6|10031.6|10029.3|10024.3|118
1589428800000|2020-05-14 04:00:00|10034.3|10029.3|10036.1|10031.1|10038.3|10033.3|10034|10029|253
1589432400000|2020-05-14 05:00:00|10036.2|10031.2|10036.8|10031.8|10038.7|10033.7|10033.3|10028.3|158
1589436000000|2020-05-14 06:00:00|10036.9|10031.9|10038.5|10033.5|10040.7|10035.7|10031.4|10026.4|337
1589439600000|2020-05-14 07:00:00|10038.6|10033.6|10040.8|10035.8|10045.8|10040.8|10031|10026|546
1589443200000|2020-05-14 08:00:00|10040.7|10035.7|10034.6|10029.6|10041.7|10036.7|10027.1|10022.1|856
1589446800000|2020-05-14 09:00:00|10034.8|10029.8|10031.3|10026.3|10036|10031|10028.8|10023.8|313
1589450400000|2020-05-14 10:00:00|10031.8|10026.8|10047.9|10042.9|10053.4|10048.4|10031.5|10026.5|1542
1589454000000|2020-05-14 11:00:00|10047.6|10042.6|10050.9|10045.9|10061.4|10056.4|10046.9|10041.9|834
1589457600000|2020-05-14 12:00:00|10051.2|10046.2|10053.1|10048.1|10062.9|10057.9|10045.4|10040.4|930
1589461200000|2020-05-14 13:00:00|10052.9|10047.9|10050.4|10045.4|10056.4|10051.4|10043.2|10038.2|947
1589464800000|2020-05-14 14:00:00|10050.3|10045.3|10036.5|10031.5|10051.6|10046.6|10030.3|10025.3|1330
1589468400000|2020-05-14 15:00:00|10036.4|10031.4|10044.2|10039.2|10051.7|10046.7|10030.8|10025.8|951
1589472000000|2020-05-14 16:00:00|10044.1|10039.1|10052.7|10047.7|10054.7|10049.7|10039|10034|610
1589475600000|2020-05-14 17:00:00|10052.6|10047.6|10055.7|10050.7|10056.6|10051.6|10045.8|10040.8|405
1589479200000|2020-05-14 18:00:00|10055.6|10050.6|10052.4|10047.4|10057.1|10052.1|10051.6|10046.6|261
1589482800000|2020-05-14 19:00:00|10052.6|10047.6|10039|10034|10053.8|10048.8|10036.5|10031.5|473
1589486400000|2020-05-14 20:00:00|10039.1|10034.1|10035.4|10030.4|10040.3|10035.3|10035.2|10030.2|168
1589500800000|2020-05-15 00:00:00|10034.1|10029.1|10036.3|10031.3|10041|10036|10032.8|10027.8|131
1589504400000|2020-05-15 01:00:00|10036|10031|10038|10033|10039.8|10034.8|10034.8|10029.8|173
1589508000000|2020-05-15 02:00:00|10037.8|10032.8|10039.8|10034.8|10043.3|10038.3|10036.8|10031.8|130
1589511600000|2020-05-15 03:00:00|10039.3|10034.3|10035.2|10030.2|10040.5|10035.5|10034.4|10029.4|277
1589515200000|2020-05-15 04:00:00|10035.3|10030.3|10033.8|10028.8|10036.9|10031.9|10033.5|10028.5|60
1589518800000|2020-05-15 05:00:00|10033.6|10028.6|10034.7|10029.7|10036.7|10031.7|10033.1|10028.1|96
1589522400000|2020-05-15 06:00:00|10034.8|10029.8|10041.4|10036.4|10042.9|10037.9|10031.3|10026.3|258
1589526000000|2020-05-15 07:00:00|10041.7|10036.7|10025.4|10020.4|10044.8|10039.8|10023.4|10018.4|576
1589529600000|2020-05-15 08:00:00|10025.8|10020.8|10031.4|10026.4|10034.9|10029.9|10022.6|10017.6|491
1589533200000|2020-05-15 09:00:00|10031.2|10026.2|10031.3|10026.3|10034.4|10029.4|10026.8|10021.8|454
1589536800000|2020-05-15 10:00:00|10031.2|10026.2|10035.1|10030.1|10038.3|10033.3|10025.1|10020.1|353
1589540400000|2020-05-15 11:00:00|10035.4|10030.4|10046|10041|10048.6|10043.6|10031.4|10026.4|732
1589544000000|2020-05-15 12:00:00|10046.2|10041.2|10023.3|10018.3|10054.4|10049.4|10014.6|10009.6|2084
1589547600000|2020-05-15 13:00:00|10023.4|10018.4|10021.3|10016.3|10030.2|10025.2|10011.6|10006.6|1510
1589551200000|2020-05-15 14:00:00|10021.4|10016.4|10040.9|10035.9|10045.8|10040.8|10019.8|10014.8|1118
1589554800000|2020-05-15 15:00:00|10040.8|10035.8|10043.3|10038.3|10048.3|10043.3|10036.9|10031.9|582
1589558400000|2020-05-15 16:00:00|10043.5|10038.5|10050.8|10045.8|10053.3|10048.3|10040.3|10035.3|888
1589562000000|2020-05-15 17:00:00|10050.9|10045.9|10049.4|10044.4|10052.3|10047.3|10047.5|10042.5|285
1589565600000|2020-05-15 18:00:00|10049.3|10044.3|10046.7|10041.7|10051.3|10046.3|10043.8|10038.8|333
1589569200000|2020-05-15 19:00:00|10046.5|10041.5|10043.9|10038.9|10047.9|10042.9|10042.7|10037.7|186
1589572800000|2020-05-15 20:00:00|10043.8|10038.8|10042.4|10033.4|10046.6|10041.6|10039.7|10032.8|86
1589760000000|2020-05-18 00:00:00|10044.8|10039.8|10044.2|10039.2|10046.4|10041.4|10041.6|10036.6|207
1589763600000|2020-05-18 01:00:00|10044.1|10039.1|10037.3|10032.3|10045.2|10040.2|10036.8|10031.8|238
1589767200000|2020-05-18 02:00:00|10037.2|10032.2|10034.8|10029.8|10037.5|10032.5|10032.8|10027.8|233
1589770800000|2020-05-18 03:00:00|10034.4|10029.4|10037|10032|10037.3|10032.3|10034.3|10029.3|69
1589774400000|2020-05-18 04:00:00|10036.8|10031.8|10040.4|10035.4|10041.3|10036.3|10036.3|10031.3|102
1589778000000|2020-05-18 05:00:00|10040.5|10035.5|10042.3|10037.3|10043.2|10038.2|10040.2|10035.2|114
1589781600000|2020-05-18 06:00:00|10041.9|10036.9|10041.3|10036.3|10044.4|10039.4|10034.6|10029.6|266
1589785200000|2020-05-18 07:00:00|10041.4|10036.4|10044|10039|10046.6|10041.6|10036.8|10031.8|389
1589788800000|2020-05-18 08:00:00|10043.9|10038.9|10048.3|10043.3|10053.8|10048.8|10038.4|10033.4|409
1589792400000|2020-05-18 09:00:00|10048.6|10043.6|10047|10042|10053.9|10048.9|10046|10041|336
1589796000000|2020-05-18 10:00:00|10047.3|10042.3|10043.5|10038.5|10048.9|10043.9|10039.4|10034.4|335
1589799600000|2020-05-18 11:00:00|10043.7|10038.7|10034|10029|10046.2|10041.2|10032.5|10027.5|510
1589803200000|2020-05-18 12:00:00|10033.8|10028.8|10023.6|10018.6|10034|10029|10018.8|10013.8|1063
1589806800000|2020-05-18 13:00:00|10023.7|10018.7|10007.6|10002.6|10024|10019|9997.8|9992.8|2141
1589810400000|2020-05-18 14:00:00|10007.3|10002.3|10004.8|9999.8|10014.3|10009.3|9997.3|9992.3|1129
1589814000000|2020-05-18 15:00:00|10004.7|9999.7|9973|9968|10006.9|10001.9|9967|9962|3013
1589817600000|2020-05-18 16:00:00|9972.8|9967.8|9974.6|9969.6|9979.2|9974.2|9963.8|9958.8|1523
1589821200000|2020-05-18 17:00:00|9974.7|9969.7|9968.9|9963.9|9976|9971|9962.6|9957.6|764
1589824800000|2020-05-18 18:00:00|9968.8|9963.8|9971.5|9966.5|9974|9969|9967.3|9962.3|532
1589828400000|2020-05-18 19:00:00|9971.6|9966.6|9965.4|9960.4|9971.7|9966.7|9965.1|9960.1|485
1589832000000|2020-05-18 20:00:00|9965.5|9960.5|9970|9961|9970.1|9963.4|9964.6|9959.6|367
1589846400000|2020-05-19 00:00:00|9968|9963|9962.1|9957.1|9968.7|9963.7|9958.8|9953.8|421
1589850000000|2020-05-19 01:00:00|9962.4|9957.4|9969.6|9964.6|9970.1|9965.1|9962.1|9957.1|272
1589853600000|2020-05-19 02:00:00|9969.7|9964.7|9975.7|9970.7|9975.7|9970.7|9969.7|9964.7|228
1589857200000|2020-05-19 03:00:00|9975.4|9970.4|9974.4|9969.4|9979.6|9974.6|9973.1|9968.1|223
1589860800000|2020-05-19 04:00:00|9974.1|9969.1|9971.5|9966.5|9974.1|9969.1|9968.9|9963.9|159
1589864400000|2020-05-19 05:00:00|9971.6|9966.6|9969.9|9964.9|9974.3|9969.3|9968|9963|155
1589868000000|2020-05-19 06:00:00|9970.1|9965.1|9947.9|9942.9|9970.6|9965.6|9945.2|9940.2|1642
1589871600000|2020-05-19 07:00:00|9947.7|9942.7|9954.1|9949.1|9958.1|9953.1|9942.6|9937.6|788
1589875200000|2020-05-19 08:00:00|9954.2|9949.2|9940.5|9935.5|9963.8|9958.8|9940.3|9935.3|1104
1589878800000|2020-05-19 09:00:00|9940.7|9935.7|9945.9|9940.9|9947.4|9942.4|9937.8|9932.8|642
1589882400000|2020-05-19 10:00:00|9945.8|9940.8|9932.9|9927.9|9948|9943|9926.7|9921.7|700
1589886000000|2020-05-19 11:00:00|9932.7|9927.7|9947.4|9942.4|9949.4|9944.4|9932.3|9927.3|770
1589889600000|2020-05-19 12:00:00|9947.5|9942.5|9944.8|9939.8|9953.7|9948.7|9943.9|9938.9|775
1589893200000|2020-05-19 13:00:00|9945.2|9940.2|9951.3|9946.3|9959.8|9954.8|9944.2|9939.2|993
1589896800000|2020-05-19 14:00:00|9951.5|9946.5|9943.4|9938.4|9955.4|9950.4|9942.5|9937.5|1048
1589900400000|2020-05-19 15:00:00|9943.3|9938.3|9951.3|9946.3|9959.8|9954.8|9943.2|9938.2|792
1589904000000|2020-05-19 16:00:00|9951.6|9946.6|9955.4|9950.4|9956.1|9951.1|9949.8|9944.8|383
1589907600000|2020-05-19 17:00:00|9955.6|9950.6|9947.5|9942.5|9957.1|9952.1|9946.8|9941.8|389
1589911200000|2020-05-19 18:00:00|9947.9|9942.9|9939.2|9934.2|9949.4|9944.4|9934.2|9929.2|1140
1589914800000|2020-05-19 19:00:00|9939.4|9934.4|9957.1|9952.1|9957.1|9952.1|9937.8|9932.8|2496
1589918400000|2020-05-19 20:00:00|9957|9952|9961.9|9952.9|9962.8|9957.8|9955.6|9950.6|231
1589932800000|2020-05-20 00:00:00|9959.4|9954.4|9950.3|9945.3|9959.4|9954.4|9949.6|9944.6|216
1589936400000|2020-05-20 01:00:00|9950.6|9945.6|9945|9940|9951.8|9946.8|9944.8|9939.8|125
1589940000000|2020-05-20 02:00:00|9945.1|9940.1|9951.3|9946.3|9951.8|9946.8|9944.8|9939.8|135
1589943600000|2020-05-20 03:00:00|9951.2|9946.2|9948.8|9943.8|9951.3|9946.3|9944.3|9939.3|114
1589947200000|2020-05-20 04:00:00|9949|9944|9948.3|9943.3|9950.8|9945.8|9946.8|9941.8|113
1589950800000|2020-05-20 05:00:00|9947.8|9942.8|9946.8|9941.8|9948.3|9943.3|9944.8|9939.8|136
1589954400000|2020-05-20 06:00:00|9946.5|9941.5|9951.2|9946.2|9953.3|9948.3|9942.8|9937.8|310
1589958000000|2020-05-20 07:00:00|9951.3|9946.3|9950.3|9945.3|9952.8|9947.8|9938.9|9933.9|578
1589961600000|2020-05-20 08:00:00|9950.2|9945.2|9945.3|9940.3|9950.8|9945.8|9942.6|9937.6|382
1589965200000|2020-05-20 09:00:00|9945.7|9940.7|9938|9933|9948.3|9943.3|9936.8|9931.8|740
1589968800000|2020-05-20 10:00:00|9937.8|9932.8|9934.8|9929.8|9947.8|9942.8|9934.8|9929.8|588
1589972400000|2020-05-20 11:00:00|9934.6|9929.6|9926.9|9921.9|9937.3|9932.3|9926.3|9921.3|522
1589976000000|2020-05-20 12:00:00|9927.3|9922.3|9928.1|9923.1|9939.8|9934.8|9926|9921|511
1589979600000|2020-05-20 13:00:00|9928.3|9923.3|9915.5|9910.5|9929.8|9924.8|9913.3|9908.3|1427
1589983200000|2020-05-20 14:00:00|9915.3|9910.3|9907.2|9902.2|9917.5|9912.5|9903.4|9898.4|1560
1589986800000|2020-05-20 15:00:00|9906.9|9901.9|9917.7|9912.7|9920.6|9915.6|9904.3|9899.3|1032
1589990400000|2020-05-20 16:00:00|9917.8|9912.8|9924.4|9919.4|9928.4|9923.4|9916.2|9911.2|812
1589994000000|2020-05-20 17:00:00|9924.7|9919.7|9921.9|9916.9|9926.8|9921.8|9914.3|9909.3|583
1589997600000|2020-05-20 18:00:00|9921.7|9916.7|9916.6|9911.6|9922.6|9917.6|9912.8|9907.8|633
1590001200000|2020-05-20 19:00:00|9916.8|9911.8|9919.5|9914.5|9921.5|9916.5|9915.3|9910.3|221
1590004800000|2020-05-20 20:00:00|9919.4|9914.4|9922.2|9915.2|9923.3|9918.3|9919|9914|94
1590019200000|2020-05-21 00:00:00|9923.3|9918.3|9935.5|9930.5|9935.6|9930.6|9922.5|9917.5|262
1590022800000|2020-05-21 01:00:00|9935.1|9930.1|9940.3|9935.3|9942.2|9937.2|9934.1|9929.1|326
1590026400000|2020-05-21 02:00:00|9940.4|9935.4|9938.9|9933.9|9943.3|9938.3|9938.1|9933.1|198
1590030000000|2020-05-21 03:00:00|9939|9934|9940.9|9935.9|9941.9|9936.9|9938.1|9933.1|92
1590033600000|2020-05-21 04:00:00|9940.8|9935.8|9939.5|9934.5|9941.1|9936.1|9938|9933|21
1590037200000|2020-05-21 05:00:00|9939.6|9934.6|9945.8|9940.8|9947.5|9942.5|9939.3|9934.3|237
1590040800000|2020-05-21 06:00:00|9945.6|9940.6|9938.1|9933.1|9947.3|9942.3|9937.4|9932.4|382
1590044400000|2020-05-21 07:00:00|9937.9|9932.9|9938.6|9933.6|9945.1|9940.1|9931.3|9926.3|891
1590048000000|2020-05-21 08:00:00|9938.3|9933.3|9930.8|9925.8|9941.8|9936.8|9930.6|9925.6|298
1590051600000|2020-05-21 09:00:00|9930.6|9925.6|9939.1|9934.1|9939.3|9934.3|9928.1|9923.1|210
1590055200000|2020-05-21 10:00:00|9938.8|9933.8|9923.1|9918.1|9939.3|9934.3|9918.1|9913.1|379
1590058800000|2020-05-21 11:00:00|9922.6|9917.6|9919.8|9914.8|9924.1|9919.1|9910.5|9905.5|452
1590062400000|2020-05-21 12:00:00|9919.6|9914.6|9917.4|9912.4|9925.8|9920.8|9905.5|9900.5|873
1590066000000|2020-05-21 13:00:00|9917.3|9912.3|9923|9918|9935.8|9930.8|9917.2|9912.2|976
1590069600000|2020-05-21 14:00:00|9922.9|9917.9|9955.5|9950.5|9956.7|9951.7|9919.8|9914.8|1624
1590073200000|2020-05-21 15:00:00|9955.3|9950.3|9947.4|9942.4|9956|9951|9941.6|9936.6|1114
1590076800000|2020-05-21 16:00:00|9947.2|9942.2|9944.8|9939.8|9948.4|9943.4|9940.5|9935.5|378
1590080400000|2020-05-21 17:00:00|9944.6|9939.6|9941|9936|9944.8|9939.8|9934.9|9929.9|440
1590084000000|2020-05-21 18:00:00|9940.9|9935.9|9942.3|9937.3|9946.4|9941.4|9939.8|9934.8|357
1590087600000|2020-05-21 19:00:00|9942.4|9937.4|9944.6|9939.6|9946.4|9941.4|9936.1|9931.1|280
1590091200000|2020-05-21 20:00:00|9944.5|9939.5|9948.6|9939.6|9949.8|9944.8|9944.3|9939.3|130
1590105600000|2020-05-22 00:00:00|9945.6|9940.6|9947.5|9942.5|9948.3|9943.3|9942.3|9937.3|112
1590109200000|2020-05-22 01:00:00|9947.6|9942.6|9947.5|9942.5|9949.4|9944.4|9943.5|9938.5|196
1590112800000|2020-05-22 02:00:00|9947.6|9942.6|9954|9949|9957.6|9952.6|9947.6|9942.6|216
1590116400000|2020-05-22 03:00:00|9954.3|9949.3|9959.1|9954.1|9961.7|9956.7|9952.9|9947.9|425
1590120000000|2020-05-22 04:00:00|9959|9954|9961|9956|9963.6|9958.6|9958.6|9953.6|196
1590123600000|2020-05-22 05:00:00|9961.1|9956.1|9961.8|9956.8|9968.6|9963.6|9960.6|9955.6|239
1590127200000|2020-05-22 06:00:00|9962|9957|9963.3|9958.3|9966.3|9961.3|9958.8|9953.8|364
1590130800000|2020-05-22 07:00:00|9963.1|9958.1|9980.9|9975.9|9981.1|9976.1|9961.6|9956.6|730
1590134400000|2020-05-22 08:00:00|9981.2|9976.2|9983.9|9978.9|9986.6|9981.6|9974.8|9969.8|1017
1590138000000|2020-05-22 09:00:00|9984|9979|9988.4|9983.4|9991.9|9986.9|9976.3|9971.3|559
1590141600000|2020-05-22 10:00:00|9988.6|9983.6|9980.1|9975.1|9990.3|9985.3|9979.2|9974.2|424
1590145200000|2020-05-22 11:00:00|9980.4|9975.4|9978.3|9973.3|9984.6|9979.6|9972.8|9967.8|581
1590148800000|2020-05-22 12:00:00|9978.6|9973.6|9986.1|9981.1|9986.1|9981.1|9976.6|9971.6|602
1590152400000|2020-05-22 13:00:00|9986|9981|9986.3|9981.3|9990.7|9985.7|9979.9|9974.9|622
1590156000000|2020-05-22 14:00:00|9986.5|9981.5|9986.5|9981.5|9989.8|9984.8|9977.8|9972.8|1306
1590159600000|2020-05-22 15:00:00|9986.6|9981.6|9985.2|9980.2|9988|9983|9980.7|9975.7|457
1590163200000|2020-05-22 16:00:00|9985.1|9980.1|9991.3|9986.3|9991.6|9986.6|9983.4|9978.4|1962
1590166800000|2020-05-22 17:00:00|9991.6|9986.6|9986.7|9981.7|9991.6|9986.6|9986|9981|1216
1590170400000|2020-05-22 18:00:00|9986.9|9981.9|9983.6|9978.6|9986.9|9981.9|9979.6|9974.6|457
1590174000000|2020-05-22 19:00:00|9983.8|9978.8|9979.5|9974.5|9985.6|9980.6|9977.9|9972.9|356
1590177600000|2020-05-22 20:00:00|9979.4|9974.4|9986.6|9977.6|9986.6|9979.1|9977.9|9972.9|169
1590364800000|2020-05-25 00:00:00|9977.2|9972.2|9979.9|9974.9|9980.9|9975.9|9975.9|9970.9|73
1590368400000|2020-05-25 01:00:00|9980.2|9975.2|9984.9|9979.9|9987.7|9982.7|9979.7|9974.7|158
1590372000000|2020-05-25 02:00:00|9984.8|9979.8|9990.5|9985.5|9990.6|9985.6|9984.3|9979.3|77
1590375600000|2020-05-25 03:00:00|9990.4|9985.4|9988.8|9983.8|9990.4|9985.4|9986.8|9981.8|61
1590379200000|2020-05-25 04:00:00|9988.7|9983.7|9987.2|9982.2|9989.2|9984.2|9986.9|9981.9|27
1590382800000|2020-05-25 05:00:00|9987.3|9982.3|9990.3|9985.3|9991.5|9986.5|9985.3|9980.3|87
1590386400000|2020-05-25 06:00:00|9990.8|9985.8|9996.1|9991.1|9998.3|9993.3|9988.4|9983.4|209
1590390000000|2020-05-25 07:00:00|9996.2|9991.2|9999.6|9994.6|10001.5|9996.5|9993.7|9988.7|384
1590393600000|2020-05-25 08:00:00|9999.7|9994.7|9988.3|9983.3|10000|9995|9986.8|9981.8|246
1590397200000|2020-05-25 09:00:00|9988.2|9983.2|9980.1|9975.1|9988.6|9983.6|9980.1|9975.1|221
1590400800000|2020-05-25 10:00:00|9980.2|9975.2|9981|9976|9982.7|9977.7|9978.7|9973.7|226
1590404400000|2020-05-25 11:00:00|9980.9|9975.9|9973.1|9968.1|9985.8|9980.8|9973.1|9968.1|192
1590408000000|2020-05-25 12:00:00|9973.3|9968.3|9978.8|9973.8|9979.3|9974.3|9972.4|9967.4|284
1590411600000|2020-05-25 13:00:00|9978.9|9973.9|9983.4|9978.4|9986.2|9981.2|9975.5|9970.5|442
1590415200000|2020-05-25 14:00:00|9983.3|9978.3|9984.3|9979.3|9986.8|9981.8|9979.6|9974.6|272
1590418800000|2020-05-25 15:00:00|9984.4|9979.4|9981.3|9976.3|9984.4|9979.4|9979.9|9974.9|106
1590422400000|2020-05-25 16:00:00|9981.1|9976.1|9984.8|9979.8|9984.8|9979.8|9980.1|9975.1|278
1590426000000|2020-05-25 17:00:00|9984.6|9979.6|9984.6|9979.6|9984.6|9979.6|9984.6|9979.6|0
1590451200000|2020-05-26 00:00:00|9977.5|9972.5|9972.3|9967.3|9982|9977|9970.3|9965.3|404
1590454800000|2020-05-26 01:00:00|9972|9967|9971.5|9966.5|9974.8|9969.8|9969.3|9964.3|265
1590458400000|2020-05-26 02:00:00|9971.3|9966.3|9973.7|9968.7|9976|9971|9969.2|9964.2|164
1590462000000|2020-05-26 03:00:00|9974|9969|9966.3|9961.3|9974.3|9969.3|9965.8|9960.8|151
1590465600000|2020-05-26 04:00:00|9966.2|9961.2|9966.3|9961.3|9967.5|9962.5|9963.7|9958.7|151
1590469200000|2020-05-26 05:00:00|9966.5|9961.5|9963.8|9958.8|9968.8|9963.8|9963.3|9958.3|140
1590472800000|2020-05-26 06:00:00|9963.6|9958.6|9961.8|9956.8|9964.8|9959.8|9956.3|9951.3|649
1590476400000|2020-05-26 07:00:00|9962.2|9957.2|9949.2|9944.2|9964.2|9959.2|9947.7|9942.7|696
1590480000000|2020-05-26 08:00:00|9949.3|9944.3|9930.7|9925.7|9950.8|9945.8|9929|9924|664
1590483600000|2020-05-26 09:00:00|9930.5|9925.5|9924.8|9919.8|9931.3|9926.3|9919.3|9914.3|999
1590487200000|2020-05-26 10:00:00|9924.7|9919.7|9928.7|9923.7|9932.3|9927.3|9923.3|9918.3|401
1590490800000|2020-05-26 11:00:00|9928.9|9923.9|9908|9903|9930|9925|9906.4|9901.4|824
1590494400000|2020-05-26 12:00:00|9907.9|9902.9|9910.3|9905.3|9918|9913|9906.6|9901.6|1100
1590498000000|2020-05-26 13:00:00|9910.2|9905.2|9909.3|9904.3|9916.9|9911.9|9905.8|9900.8|1129
1590501600000|2020-05-26 14:00:00|9909.5|9904.5|9900.3|9895.3|9914.9|9909.9|9898.8|9893.8|1414
1590505200000|2020-05-26 15:00:00|9900.5|9895.5|9914|9909|9914.7|9909.7|9897.8|9892.8|763
1590508800000|2020-05-26 16:00:00|9914.3|9909.3|9907.3|9902.3|9915.7|9910.7|9906.8|9901.8|467
1590512400000|2020-05-26 17:00:00|9907.2|9902.2|9908.1|9903.1|9911.5|9906.5|9902|9897|536
1590516000000|2020-05-26 18:00:00|9908.2|9903.2|9893.6|9888.6|9908.3|9903.3|9893.2|9888.2|1655
1590519600000|2020-05-26 19:00:00|9893.5|9888.5|9903.8|9898.8|9906.2|9901.2|9892.1|9887.1|2395
1590523200000|2020-05-26 20:00:00|9903.6|9898.6|9901.7|9896.7|9904.1|9899.1|9898.1|9893.1|299
1590537600000|2020-05-27 00:00:00|9904.1|9899.1|9911.8|9906.8|9913|9908|9904.1|9899.1|362
1590541200000|2020-05-27 01:00:00|9912|9907|9912.3|9907.3|9912.5|9907.5|9905.7|9900.7|415
1590544800000|2020-05-27 02:00:00|9912.2|9907.2|9916.8|9911.8|9920.3|9915.3|9911.8|9906.8|252
1590548400000|2020-05-27 03:00:00|9917|9912|9915.3|9910.3|9917.3|9912.3|9913.7|9908.7|143
1590552000000|2020-05-27 04:00:00|9915.5|9910.5|9919.5|9914.5|9920.6|9915.6|9915.2|9910.2|117
1590555600000|2020-05-27 05:00:00|9919.6|9914.6|9919.1|9914.1|9921.5|9916.5|9917.3|9912.3|171
1590559200000|2020-05-27 06:00:00|9919|9914|9920|9915|9924.4|9919.4|9913.9|9908.9|362
1590562800000|2020-05-27 07:00:00|9919.8|9914.8|9916.5|9911.5|9924.5|9919.5|9915|9910|512
1590566400000|2020-05-27 08:00:00|9916.4|9911.4|9920.8|9915.8|9921.6|9916.6|9905.8|9900.8|783
1590570000000|2020-05-27 09:00:00|9920.9|9915.9|9877.6|9872.6|9938.3|9933.3|9874.8|9869.8|3123
1590573600000|2020-05-27 10:00:00|9877.7|9872.7|9884|9879|9889.3|9884.3|9874.1|9869.1|1203
1590577200000|2020-05-27 11:00:00|9883.8|9878.8|9887.8|9882.8|9888.3|9883.3|9879|9874|545
1590580800000|2020-05-27 12:00:00|9887.7|9882.7|9906.1|9901.1|9916.2|9911.2|9885.3|9880.3|2366
1590584400000|2020-05-27 13:00:00|9906.3|9901.3|9913.8|9908.8|9918.5|9913.5|9896.1|9891.1|1215
1590588000000|2020-05-27 14:00:00|9913.9|9908.9|9927.6|9922.6|9928.1|9923.1|9894.1|9889.1|1687
1590591600000|2020-05-27 15:00:00|9927.4|9922.4|9926.8|9921.8|9935.1|9930.1|9919.6|9914.6|1677
1590595200000|2020-05-27 16:00:00|9927|9922|9920.6|9915.6|9927.8|9922.8|9913.3|9908.3|682
1590598800000|2020-05-27 17:00:00|9920.8|9915.8|9909|9904|9925.2|9920.2|9908.3|9903.3|592
1590602400000|2020-05-27 18:00:00|9909.3|9904.3|9908.8|9903.8|9912.6|9907.6|9906.5|9901.5|590
1590606000000|2020-05-27 19:00:00|9909|9904|9903.9|9898.9|9911.3|9906.3|9900.1|9895.1|466
1590609600000|2020-05-27 20:00:00|9904.1|9899.1|9898.6|9893.6|9905.1|9900.1|9895|9890|212
1590624000000|2020-05-28 00:00:00|9893.9|9888.9|9889.2|9884.2|9899.1|9894.1|9887|9882|772
1590627600000|2020-05-28 01:00:00|9889|9884|9885.5|9880.5|9894|9889|9879.6|9874.6|443
1590631200000|2020-05-28 02:00:00|9885.6|9880.6|9892|9887|9895|9890|9883.5|9878.5|273
1590634800000|2020-05-28 03:00:00|9891.8|9886.8|9898.1|9893.1|9900|9895|9889.9|9884.9|302
1590638400000|2020-05-28 04:00:00|9898.4|9893.4|9900.4|9895.4|9901.9|9896.9|9897.7|9892.7|291
1590642000000|2020-05-28 05:00:00|9900.3|9895.3|9897|9892|9901.9|9896.9|9893.1|9888.1|215
1590645600000|2020-05-28 06:00:00|9896.6|9891.6|9889.9|9884.9|9899.4|9894.4|9883.4|9878.4|376
1590649200000|2020-05-28 07:00:00|9890.1|9885.1|9902.3|9897.3|9906.5|9901.5|9888.3|9883.3|865
1590652800000|2020-05-28 08:00:00|9902.4|9897.4|9905.9|9900.9|9912.3|9907.3|9898.4|9893.4|490
1590656400000|2020-05-28 09:00:00|9905.8|9900.8|9897.1|9892.1|9909.4|9904.4|9891.4|9886.4|540
1590660000000|2020-05-28 10:00:00|9897.4|9892.4|9901.6|9896.6|9908.6|9903.6|9896|9891|641
1590663600000|2020-05-28 11:00:00|9901.8|9896.8|9899|9894|9903.5|9898.5|9889.3|9884.3|624
1590667200000|2020-05-28 12:00:00|9898.8|9893.8|9887.8|9882.8|9903.6|9898.6|9882.3|9877.3|1069
1590670800000|2020-05-28 13:00:00|9888|9883|9878|9873|9888.1|9883.1|9873.6|9868.6|1533
1590674400000|2020-05-28 14:00:00|9878.2|9873.2|9861.7|9856.7|9884.2|9879.2|9857|9852|2529
1590678000000|2020-05-28 15:00:00|9861.8|9856.8|9853.1|9848.1|9866.1|9861.1|9853.1|9848.1|1482
1590681600000|2020-05-28 16:00:00|9853.4|9848.4|9843.1|9838.1|9854.6|9849.6|9842.1|9837.1|1383
1590685200000|2020-05-28 17:00:00|9842.9|9837.9|9845|9840|9847.7|9842.7|9837.9|9832.9|1015
1590688800000|2020-05-28 18:00:00|9844.9|9839.9|9839.1|9834.1|9845.2|9840.2|9838.4|9833.4|2686
1590692400000|2020-05-28 19:00:00|9839.3|9834.3|9853.1|9848.1|9856.6|9851.6|9835.8|9830.8|3716
1590696000000|2020-05-28 20:00:00|9852.6|9847.6|9847.6|9842.6|9853.6|9848.6|9846.4|9841.4|316
1590710400000|2020-05-29 00:00:00|9851.3|9846.3|9850.1|9845.1|9857.1|9852.1|9847.1|9842.1|437
1590714000000|2020-05-29 01:00:00|9850.6|9845.6|9841.5|9836.5|9851.6|9846.6|9840.8|9835.8|363
1590717600000|2020-05-29 02:00:00|9841.3|9836.3|9840.7|9835.7|9845|9840|9839.7|9834.7|149
1590721200000|2020-05-29 03:00:00|9840.8|9835.8|9839|9834|9843.8|9838.8|9838.2|9833.2|297
1590724800000|2020-05-29 04:00:00|9838.8|9833.8|9827.8|9822.8|9839.1|9834.1|9826.8|9821.8|356
1590728400000|2020-05-29 05:00:00|9828.3|9823.3|9826.3|9821.3|9833.3|9828.3|9819.8|9814.8|623
1590732000000|2020-05-29 06:00:00|9826.5|9821.5|9827.5|9822.5|9836.3|9831.3|9821.8|9816.8|637
1590735600000|2020-05-29 07:00:00|9827.3|9822.3|9827.4|9822.4|9836.9|9831.9|9820.3|9815.3|687
1590739200000|2020-05-29 08:00:00|9827.6|9822.6|9822.9|9817.9|9834.8|9829.8|9821.8|9816.8|671
1590742800000|2020-05-29 09:00:00|9823.1|9818.1|9811.2|9806.2|9826|9821|9808.9|9803.9|691
1590746400000|2020-05-29 10:00:00|9811.4|9806.4|9810.1|9805.1|9812.9|9807.9|9803.8|9798.8|528
1590750000000|2020-05-29 11:00:00|9810|9805|9802.7|9797.7|9811.4|9806.4|9800.5|9795.5|618
1590753600000|2020-05-29 12:00:00|9802.6|9797.6|9805.3|9800.3|9806.8|9801.8|9795.7|9790.7|1143
1590757200000|2020-05-29 13:00:00|9805|9800|9819.2|9814.2|9827.6|9822.6|9805|9800|1874
1590760800000|2020-05-29 14:00:00|9819.4|9814.4|9817.3|9812.3|9825.3|9820.3|9806.7|9801.7|2107
1590764400000|2020-05-29 15:00:00|9817.4|9812.4|9832.6|9827.6|9842.3|9837.3|9817|9812|2165
1590768000000|2020-05-29 16:00:00|9832.4|9827.4|9838.4|9833.4|9847.2|9842.2|9829.4|9824.4|1289
1590771600000|2020-05-29 17:00:00|9838.6|9833.6|9843.9|9838.9|9851.5|9846.5|9837.6|9832.6|950
1590775200000|2020-05-29 18:00:00|9844|9839|9835.2|9830.2|9848.1|9843.1|9833.3|9828.3|1296
1590778800000|2020-05-29 19:00:00|9835|9830|9832.4|9827.4|9843.2|9838.2|9828.2|9823.2|1092
1590782400000|2020-05-29 20:00:00|9833.2|9828.2|9841.2|9832.2|9841.2|9832.2|9825.9|9820.9|348
1590969600000|2020-06-01 00:00:00|9822.3|9817.3|9813.1|9808.1|9824.4|9819.4|9809.6|9804.6|614
1590973200000|2020-06-01 01:00:00|9813.3|9808.3|9801|9796|9816.6|9811.6|9797.8|9792.8|473
1590976800000|2020-06-01 02:00:00|9800.6|9795.6|9798.7|9793.7|9804.3|9799.3|9795.9|9790.9|166
1590980400000|2020-06-01 03:00:00|9798.8|9793.8|9805|9800|9805.8|9800.8|9798.5|9793.5|159
1590984000000|2020-06-01 04:00:00|9804.6|9799.6|9803.1|9798.1|9805.3|9800.3|9800.8|9795.8|192
1590987600000|2020-06-01 05:00:00|9802.6|9797.6|9798.2|9793.2|9805.5|9800.5|9796.8|9791.8|193
1590991200000|2020-06-01 06:00:00|9798|9793|9799.1|9794.1|9800.7|9795.7|9788.8|9783.8|601
1590994800000|2020-06-01 07:00:00|9798.8|9793.8|9785.2|9780.2|9800.6|9795.6|9784.2|9779.2|1014
1590998400000|2020-06-01 08:00:00|9784.7|9779.7|9794.1|9789.1|9809|9804|9784.7|9779.7|1183
1591002000000|2020-06-01 09:00:00|9793.8|9788.8|9814.2|9809.2|9818.1|9813.1|9793.2|9788.2|703
1591005600000|2020-06-01 10:00:00|9814.1|9809.1|9820.7|9815.7|9824.2|9819.2|9813.1|9808.1|390
1591009200000|2020-06-01 11:00:00|9820.6|9815.6|9816.1|9811.1|9820.6|9815.6|9810.9|9805.9|381
1591012800000|2020-06-01 12:00:00|9815.9|9810.9|9816.4|9811.4|9821.1|9816.1|9807.8|9802.8|660
1591016400000|2020-06-01 13:00:00|9816.7|9811.7|9804.9|9799.9|9822.1|9817.1|9803.4|9798.4|1039
1591020000000|2020-06-01 14:00:00|9804.7|9799.7|9783.8|9778.8|9807.8|9802.8|9783.8|9778.8|1614
1591023600000|2020-06-01 15:00:00|9784|9779|9791.8|9786.8|9800.3|9795.3|9780.6|9775.6|1225
1591027200000|2020-06-01 16:00:00|9791.6|9786.6|9787.8|9782.8|9794.1|9789.1|9786.3|9781.3|570
1591030800000|2020-06-01 17:00:00|9788.1|9783.1|9786.9|9781.9|9790.8|9785.8|9784.3|9779.3|356
1591034400000|2020-06-01 18:00:00|9786.8|9781.8|9781.6|9776.6|9790.2|9785.2|9781.4|9776.4|700
1591038000000|2020-06-01 19:00:00|9781.4|9776.4|9779.9|9774.9|9783.2|9778.2|9777.4|9772.4|488
1591041600000|2020-06-01 20:00:00|9779.8|9774.8|9783.3|9778.3|9783.8|9778.8|9779.6|9774.6|178
1591056000000|2020-06-02 00:00:00|9787.1|9782.1|9778.2|9773.2|9787.1|9782.1|9772.7|9767.7|341
1591059600000|2020-06-02 01:00:00|9777.8|9772.8|9784.8|9779.8|9786.5|9781.5|9777.2|9772.2|204
1591063200000|2020-06-02 02:00:00|9785|9780|9788.7|9783.7|9790.4|9785.4|9784.7|9779.7|156
1591066800000|2020-06-02 03:00:00|9788.9|9783.9|9786.6|9781.6|9789.4|9784.4|9786.3|9781.3|113
1591070400000|2020-06-02 04:00:00|9786.4|9781.4|9787.6|9782.6|9789.4|9784.4|9785.9|9780.9|93
1591074000000|2020-06-02 05:00:00|9787.4|9782.4|9778.9|9773.9|9788.1|9783.1|9777.3|9772.3|370
1591077600000|2020-06-02 06:00:00|9779|9774|9786.2|9781.2|9788|9783|9773.5|9768.5|575
1591081200000|2020-06-02 07:00:00|9786|9781|9782.5|9777.5|9789|9784|9774.1|9769.1|791
1591084800000|2020-06-02 08:00:00|9782.3|9777.3|9753.6|9748.6|9786.1|9781.1|9753.2|9748.2|1518
1591088400000|2020-06-02 09:00:00|9753.7|9748.7|9745.9|9740.9|9753.7|9748.7|9742.5|9737.5|776
1591092000000|2020-06-02 10:00:00|9745.5|9740.5|9754.9|9749.9|9757.4|9752.4|9745.4|9740.4|731
1591095600000|2020-06-02 11:00:00|9754.7|9749.7|9758.5|9753.5|9768.2|9763.2|9754.4|9749.4|561
1591099200000|2020-06-02 12:00:00|9758.9|9753.9|9766.7|9761.7|9773.6|9768.6|9753.4|9748.4|1009
1591102800000|2020-06-02 13:00:00|9766.9|9761.9|9750.4|9745.4|9768.4|9763.4|9750.4|9745.4|951
1591106400000|2020-06-02 14:00:00|9750.2|9745.2|9753.7|9748.7|9759.4|9754.4|9743.7|9738.7|1775
1591110000000|2020-06-02 15:00:00|9753.9|9748.9|9769.6|9764.6|9770.6|9765.6|9752.7|9747.7|1217
1591113600000|2020-06-02 16:00:00|9769.1|9764.1|9765.1|9760.1|9771.1|9766.1|9757.3|9752.3|537
1591117200000|2020-06-02 17:00:00|9764.8|9759.8|9767.3|9762.3|9771.9|9766.9|9759.8|9754.8|643
1591120800000|2020-06-02 18:00:00|9767.1|9762.1|9766.6|9761.6|9771.9|9766.9|9765.1|9760.1|404
1591124400000|2020-06-02 19:00:00|9766.3|9761.3|9770.3|9765.3|9774.4|9769.4|9766.3|9761.3|424
1591128000000|2020-06-02 20:00:00|9769.8|9764.8|9764.8|9759.8|9771.8|9766.8|9764.8|9759.8|99
1591142400000|2020-06-03 00:00:00|9757.6|9752.6|9747|9742|9761|9756|9742.2|9737.2|754
1591146000000|2020-06-03 01:00:00|9746.9|9741.9|9749.4|9744.4|9750.1|9745.1|9738.9|9733.9|556
1591149600000|2020-06-03 02:00:00|9749.6|9744.6|9748.8|9743.8|9754.8|9749.8|9746.8|9741.8|323
1591153200000|2020-06-03 03:00:00|9748.7|9743.7|9740.8|9735.8|9750.3|9745.3|9739.1|9734.1|367
1591156800000|2020-06-03 04:00:00|9741.1|9736.1|9743.4|9738.4|9745.2|9740.2|9740|9735|257
1591160400000|2020-06-03 05:00:00|9743.7|9738.7|9742.7|9737.7|9745.4|9740.4|9737.2|9732.2|464
1591164000000|2020-06-03 06:00:00|9742.2|9737.2|9739.4|9734.4|9744|9739|9737.1|9732.1|494
1591167600000|2020-06-03 07:00:00|9739.6|9734.6|9737.4|9732.4|9743.4|9738.4|9727.1|9722.1|871
1591171200000|2020-06-03 08:00:00|9737.3|9732.3|9743|9738|9755.3|9750.3|9736.9|9731.9|863
1591174800000|2020-06-03 09:00:00|9743.2|9738.2|9735.9|9730.9|9743.4|9738.4|9730.2|9725.2|549
1591178400000|2020-06-03 10:00:00|9736.2|9731.2|9751.4|9746.4|9751.4|9746.4|9735.4|9730.4|568
1591182000000|2020-06-03 11:00:00|9751.2|9746.2|9754.9|9749.9|9761|9756|9745.4|9740.4|898
1591185600000|2020-06-03 12:00:00|9755.3|9750.3|9755.5|9750.5|9758.4|9753.4|9743.5|9738.5|910
1591189200000|2020-06-03 13:00:00|9755.7|9750.7|9741.6|9736.6|9758.5|9753.5|9738.8|9733.8|1342
1591192800000|2020-06-03 14:00:00|9741.4|9736.4|9735.4|9730.4|9743.9|9738.9|9726.9|9721.9|4520
1591196400000|2020-06-03 15:00:00|9735.6|9730.6|9719|9714|9736.1|9731.1|9715.5|9710.5|2338
1591200000000|2020-06-03 16:00:00|9719.5|9714.5|9725.2|9720.2|9727|9722|9717|9712|1634
1591203600000|2020-06-03 17:00:00|9724.7|9719.7|9723.9|9718.9|9728.4|9723.4|9722.8|9717.8|1115
1591207200000|2020-06-03 18:00:00|9724.2|9719.2|9726.6|9721.6|9729.3|9724.3|9722.1|9717.1|918
1591210800000|2020-06-03 19:00:00|9726.3|9721.3|9725.1|9720.1|9728.6|9723.6|9716.3|9711.3|776
1591214400000|2020-06-03 20:00:00|9725|9720|9730.8|9725.8|9732.8|9727.8|9723.6|9718.6|243
1591228800000|2020-06-04 00:00:00|9731.3|9726.3|9742.5|9737.5|9747.9|9742.9|9730.6|9725.6|494
1591232400000|2020-06-04 01:00:00|9742.4|9737.4|9744.5|9739.5|9746.5|9741.5|9740|9735|351
1591236000000|2020-06-04 02:00:00|9744.7|9739.7|9745.8|9740.8|9746.1|9741.1|9743.2|9738.2|178
1591239600000|2020-06-04 03:00:00|9746|9741|9745.7|9740.7|9747.5|9742.5|9744.2|9739.2|90
1591243200000|2020-06-04 04:00:00|9745.5|9740.5|9747.2|9742.2|9749.5|9744.5|9744.5|9739.5|227
1591246800000|2020-06-04 05:00:00|9747|9742|9748.7|9743.7|9750.3|9745.3|9744.2|9739.2|235
1591250400000|2020-06-04 06:00:00|9748.4|9743.4|9752.7|9747.7|9760.4|9755.4|9744.7|9739.7|700
1591254000000|2020-06-04 07:00:00|9753.2|9748.2|9759.9|9754.9|9761.5|9756.5|9751.5|9746.5|657
1591257600000|2020-06-04 08:00:00|9760.2|9755.2|9754|9749|9764.2|9759.2|9753.3|9748.3|795
1591261200000|2020-06-04 09:00:00|9754.5|9749.5|9756.9|9751.9|9761|9756|9754.5|9749.5|396
1591264800000|2020-06-04 10:00:00|9757|9752|9753.9|9748.9|9758.2|9753.2|9749.4|9744.4|440
1591268400000|2020-06-04 11:00:00|9753.7|9748.7|9711.8|9706.8|9757.2|9752.2|9708.2|9703.2|3255
1591272000000|2020-06-04 12:00:00|9712.2|9707.2|9731.4|9726.4|9747.4|9742.4|9709.7|9704.7|3640
1591275600000|2020-06-04 13:00:00|9731.8|9726.8|9712.9|9707.9|9739.4|9734.4|9710.1|9705.1|3376
1591279200000|2020-06-04 14:00:00|9712.6|9707.6|9666.8|9661.8|9716.2|9711.2|9662.1|9657.1|4110
1591282800000|2020-06-04 15:00:00|9666.5|9661.5|9681.5|9676.5|9689.7|9684.7|9657.5|9652.5|2256
1591286400000|2020-06-04 16:00:00|9681.7|9676.7|9676.6|9671.6|9682.5|9677.5|9673.6|9668.6|999
1591290000000|2020-06-04 17:00:00|9676.1|9671.1|9666.6|9661.6|9677|9672|9664.9|9659.9|763
1591293600000|2020-06-04 18:00:00|9666.9|9661.9|9666.9|9661.9|9666.9|9661.9|9655.8|9650.8|911
1591297200000|2020-06-04 19:00:00|9667.1|9662.1|9679.8|9674.8|9680.3|9675.3|9664.8|9659.8|917
1591300800000|2020-06-04 20:00:00|9679.3|9674.3|9674.5|9665.5|9682.3|9677.3|9673.4|9665.5|326
1591315200000|2020-06-05 00:00:00|9675.7|9670.7|9677.8|9672.8|9679.1|9674.1|9671.5|9666.5|366
1591318800000|2020-06-05 01:00:00|9677.6|9672.6|9679.4|9674.4|9681.1|9676.1|9672.8|9667.8|207
1591322400000|2020-06-05 02:00:00|9679.6|9674.6|9676.9|9671.9|9681.4|9676.4|9676.2|9671.2|208
1591326000000|2020-06-05 03:00:00|9677.1|9672.1|9673.6|9668.6|9677.9|9672.9|9672.9|9667.9|200
1591329600000|2020-06-05 04:00:00|9673.7|9668.7|9666.6|9661.6|9674.4|9669.4|9661.1|9656.1|267
1591333200000|2020-06-05 05:00:00|9666.4|9661.4|9653.3|9648.3|9670.7|9665.7|9651.5|9646.5|542
1591336800000|2020-06-05 06:00:00|9653.8|9648.8|9652.2|9647.2|9655.5|9650.5|9644.2|9639.2|1221
1591340400000|2020-06-05 07:00:00|9652.3|9647.3|9662.5|9657.5|9664.9|9659.9|9646.7|9641.7|905
1591344000000|2020-06-05 08:00:00|9662.9|9657.9|9673.6|9668.6|9677.6|9672.6|9657.9|9652.9|691
1591347600000|2020-06-05 09:00:00|9673.8|9668.8|9673.1|9668.1|9684|9679|9669.8|9664.8|537
1591351200000|2020-06-05 10:00:00|9673.3|9668.3|9677|9672|9684.8|9679.8|9673.1|9668.1|533
1591354800000|2020-06-05 11:00:00|9676.8|9671.8|9668.6|9663.6|9676.8|9671.8|9667.1|9662.1|582
1591358400000|2020-06-05 12:00:00|9668.3|9663.3|9695.7|9690.7|9706|9701|9657.4|9652.4|3289
1591362000000|2020-06-05 13:00:00|9696|9691|9693.1|9688.1|9702.3|9697.3|9671.1|9666.1|2786
1591365600000|2020-06-05 14:00:00|9692.8|9687.8|9678.1|9673.1|9702.5|9697.5|9671.9|9666.9|2448
1591369200000|2020-06-05 15:00:00|9678.4|9673.4|9689|9684|9691|9686|9671.9|9666.9|1532
1591372800000|2020-06-05 16:00:00|9689.1|9684.1|9694.7|9689.7|9697.4|9692.4|9686.3|9681.3|826
1591376400000|2020-06-05 17:00:00|9694.9|9689.9|9696|9691|9701.8|9696.8|9694.1|9689.1|437
1591380000000|2020-06-05 18:00:00|9695.5|9690.5|9692|9687|9696.6|9691.6|9689|9684|909
1591383600000|2020-06-05 19:00:00|9691.6|9686.6|9695.7|9690.7|9696.2|9691.2|9689.1|9684.1|932
1591387200000|2020-06-05 20:00:00|9695.5|9690.5|9697.3|9688.3|9701.6|9696.6|9692.6|9685.9|602
1591574400000|2020-06-08 00:00:00|9673.2|9668.2|9682.8|9677.8|9683.6|9678.6|9672.6|9667.6|324
1591578000000|2020-06-08 01:00:00|9682.6|9677.6|9687.1|9682.1|9693.5|9688.5|9681.1|9676.1|392
1591581600000|2020-06-08 02:00:00|9687.3|9682.3|9691|9686|9691.3|9686.3|9684.6|9679.6|208
1591585200000|2020-06-08 03:00:00|9690.7|9685.7|9689.7|9684.7|9690.7|9685.7|9685.7|9680.7|104
1591588800000|2020-06-08 04:00:00|9689.5|9684.5|9689.5|9684.5|9690.5|9685.5|9688|9683|96
1591592400000|2020-06-08 05:00:00|9689.2|9684.2|9689.2|9684.2|9694.9|9689.9|9688.2|9683.2|145
1591596000000|2020-06-08 06:00:00|9689.4|9684.4|9688.2|9683.2|9696.7|9691.7|9687.2|9682.2|486
1591599600000|2020-06-08 07:00:00|9688.7|9683.7|9687.2|9682.2|9698.2|9693.2|9681.2|9676.2|871
1591603200000|2020-06-08 08:00:00|9687.1|9682.1|9683.2|9678.2|9688.9|9683.9|9676.4|9671.4|641
1591606800000|2020-06-08 09:00:00|9683.7|9678.7|9686.7|9681.7|9692.7|9687.7|9680.7|9675.7|699
1591610400000|2020-06-08 10:00:00|9686.5|9681.5|9705.4|9700.4|9706.9|9701.9|9686.2|9681.2|584
1591614000000|2020-06-08 11:00:00|9705.2|9700.2|9700.9|9695.9|9707.2|9702.2|9698.7|9693.7|469
1591617600000|2020-06-08 12:00:00|9700.7|9695.7|9685.5|9680.5|9700.9|9695.9|9680|9675|975
1591621200000|2020-06-08 13:00:00|9685.7|9680.7|9668.5|9663.5|9686.2|9681.2|9663|9658|1464
1591624800000|2020-06-08 14:00:00|9668.8|9663.8|9669|9664|9678.8|9673.8|9665.3|9660.3|1700
1591628400000|2020-06-08 15:00:00|9668.8|9663.8|9673.4|9668.4|9679.3|9674.3|9662.5|9657.5|1507
1591632000000|2020-06-08 16:00:00|9673.3|9668.3|9669.8|9664.8|9675.8|9670.8|9664.1|9659.1|1330
1591635600000|2020-06-08 17:00:00|9669.9|9664.9|9662.4|9657.4|9671.4|9666.4|9662.4|9657.4|1091
1591639200000|2020-06-08 18:00:00|9662.9|9657.9|9658.9|9653.9|9663.4|9658.4|9656.1|9651.1|1427
1591642800000|2020-06-08 19:00:00|9659.3|9654.3|9661.2|9656.2|9661.7|9656.7|9657.2|9652.2|1747
1591646400000|2020-06-08 20:00:00|9661.4|9656.4|9664.7|9655.7|9667.2|9662.2|9661.4|9655.6|229
1591660800000|2020-06-09 00:00:00|9658.9|9653.9|9653.2|9648.2|9659.7|9654.7|9648.4|9643.4|463
1591664400000|2020-06-09 01:00:00|9653|9648|9662.9|9657.9|9667|9662|9653|9648|361
1591668000000|2020-06-09 02:00:00|9662.7|9657.7|9666.7|9661.7|9669.9|9664.9|9662.2|9657.2|169
1591671600000|2020-06-09 03:00:00|9666.5|9661.5|9666.3|9661.3|9667.7|9662.7|9663.2|9658.2|214
1591675200000|2020-06-09 04:00:00|9666.2|9661.2|9667.5|9662.5|9668.3|9663.3|9665|9660|270
1591678800000|2020-06-09 05:00:00|9667.2|9662.2|9663.5|9658.5|9668.8|9663.8|9659.5|9654.5|165
1591682400000|2020-06-09 06:00:00|9663|9658|9680.4|9675.4|9681.2|9676.2|9660|9655|546
1591686000000|2020-06-09 07:00:00|9680.5|9675.5|9685.1|9680.1|9691.4|9686.4|9675.4|9670.4|710
1591689600000|2020-06-09 08:00:00|9684.8|9679.8|9692.3|9687.3|9704.1|9699.1|9682.3|9677.3|1122
1591693200000|2020-06-09 09:00:00|9691.9|9686.9|9689.3|9684.3|9696.9|9691.9|9686.3|9681.3|496
1591696800000|2020-06-09 10:00:00|9689.1|9684.1|9681.8|9676.8|9694|9689|9680.3|9675.3|642
1591700400000|2020-06-09 11:00:00|9681.6|9676.6|9678.8|9673.8|9688.8|9683.8|9676.6|9671.6|1494
1591704000000|2020-06-09 12:00:00|9678.3|9673.3|9668.3|9663.3|9680.8|9675.8|9667.3|9662.3|989
1591707600000|2020-06-09 13:00:00|9668.6|9663.6|9632.8|9627.8|9669.3|9664.3|9627.3|9622.3|2730
1591711200000|2020-06-09 14:00:00|9632.3|9627.3|9628.2|9623.2|9642.2|9637.2|9626.2|9621.2|2250
1591714800000|2020-06-09 15:00:00|9628.3|9623.3|9629.3|9624.3|9634.8|9629.8|9620.3|9615.3|1305
1591718400000|2020-06-09 16:00:00|9628.3|9623.3|9630.1|9625.1|9631.3|9626.3|9625|9620|708
1591722000000|2020-06-09 17:00:00|9630.5|9625.5|9628.3|9623.3|9638.8|9633.8|9626.8|9621.8|553
1591725600000|2020-06-09 18:00:00|9628.5|9623.5|9629.3|9624.3|9632.3|9627.3|9626.5|9621.5|559
1591729200000|2020-06-09 19:00:00|9629.8|9624.8|9636.3|9631.3|9636.8|9631.8|9629.8|9624.8|319
1591732800000|2020-06-09 20:00:00|9635.8|9630.8|9634.1|9625.1|9639.8|9634.8|9633.2|9625.1|140
1591747200000|2020-06-10 00:00:00|9642.5|9637.5|9637.3|9632.3|9642.5|9637.5|9634.8|9629.8|271
1591750800000|2020-06-10 01:00:00|9637.5|9632.5|9636.3|9631.3|9637.8|9632.8|9629.8|9624.8|239
1591754400000|2020-06-10 02:00:00|9635.8|9630.8|9630.3|9625.3|9636.3|9631.3|9629.8|9624.8|129
1591758000000|2020-06-10 03:00:00|9630.8|9625.8|9630.3|9625.3|9632.3|9627.3|9627.5|9622.5|233
1591761600000|2020-06-10 04:00:00|9630.5|9625.5|9627.8|9622.8|9630.8|9625.8|9625.6|9620.6|142
1591765200000|2020-06-10 05:00:00|9627.6|9622.6|9612.8|9607.8|9628.8|9623.8|9607.3|9602.3|456
1591768800000|2020-06-10 06:00:00|9612.3|9607.3|9619.1|9614.1|9620.3|9615.3|9607.3|9602.3|479
1591772400000|2020-06-10 07:00:00|9619.3|9614.3|9614.1|9609.1|9624.3|9619.3|9610.3|9605.3|475
1591776000000|2020-06-10 08:00:00|9614.3|9609.3|9608.3|9603.3|9615.3|9610.3|9602.5|9597.5|364
1591779600000|2020-06-10 09:00:00|9608.8|9603.8|9616|9611|9619.5|9614.5|9606.8|9601.8|554
1591783200000|2020-06-10 10:00:00|9616.3|9611.3|9610|9605|9623.8|9618.8|9608.3|9603.3|535
1591786800000|2020-06-10 11:00:00|9610.1|9605.1|9598.5|9593.5|9611.1|9606.1|9594.8|9589.8|740
1591790400000|2020-06-10 12:00:00|9598.3|9593.3|9601.5|9596.5|9612.3|9607.3|9596.7|9591.7|1735
1591794000000|2020-06-10 13:00:00|9601.8|9596.8|9614.7|9609.7|9618.2|9613.2|9597.2|9592.2|1393
1591797600000|2020-06-10 14:00:00|9614.8|9609.8|9623.7|9618.7|9626.8|9621.8|9606.3|9601.3|1537
1591801200000|2020-06-10 15:00:00|9623.5|9618.5|9617.7|9612.7|9627.8|9622.8|9613.7|9608.7|1768
1591804800000|2020-06-10 16:00:00|9617.3|9612.3|9618.5|9613.5|9623.5|9618.5|9614.7|9609.7|721
1591808400000|2020-06-10 17:00:00|9618.8|9613.8|9604.6|9599.6|9620.5|9615.5|9603.1|9598.1|1026
1591812000000|2020-06-10 18:00:00|9606.3|9601.3|9594|9589|9641.9|9636.9|9566.6|9561.6|6930
1591815600000|2020-06-10 19:00:00|9593.7|9588.7|9597.2|9592.2|9616.2|9611.2|9577.2|9572.2|3537
1591819200000|2020-06-10 20:00:00|9596.9|9591.9|9608.9|9601.9|9614.2|9609.2|9596.2|9591.2|571
1591833600000|2020-06-11 00:00:00|9614.6|9609.6|9601.9|9596.9|9616.4|9611.4|9600.4|9595.4|566
1591837200000|2020-06-11 01:00:00|9601.6|9596.6|9598.9|9593.9|9605.1|9600.1|9593.6|9588.6|461
1591840800000|2020-06-11 02:00:00|9599.1|9594.1|9601.4|9596.4|9602.4|9597.4|9596.4|9591.4|226
1591844400000|2020-06-11 03:00:00|9601.2|9596.2|9625.4|9620.4|9625.9|9620.9|9600.4|9595.4|156
1591848000000|2020-06-11 04:00:00|9625.3|9620.3|9630.9|9625.9|9634.4|9629.4|9623.4|9618.4|290
1591851600000|2020-06-11 05:00:00|9630.4|9625.4|9638.1|9633.1|9650.4|9645.4|9629.9|9624.9|340
1591855200000|2020-06-11 06:00:00|9638.4|9633.4|9625.1|9620.1|9641.4|9636.4|9623.4|9618.4|304
1591858800000|2020-06-11 07:00:00|9624.9|9619.9|9622.6|9617.6|9637.9|9632.9|9615.4|9610.4|548
1591862400000|2020-06-11 08:00:00|9622.9|9617.9|9604.2|9599.2|9626.1|9621.1|9603.4|9598.4|380
1591866000000|2020-06-11 09:00:00|9603.9|9598.9|9609.4|9604.4|9610.4|9605.4|9593.9|9588.9|246
1591869600000|2020-06-11 10:00:00|9609.1|9604.1|9618.6|9613.6|9620.4|9615.4|9608.4|9603.4|202
1591873200000|2020-06-11 11:00:00|9618.4|9613.4|9631.9|9626.9|9633.9|9628.9|9617.1|9612.1|294
1591876800000|2020-06-11 12:00:00|9632.1|9627.1|9629.9|9624.9|9644.4|9639.4|9628.1|9623.1|547
1591880400000|2020-06-11 13:00:00|9629.6|9624.6|9615.6|9610.6|9634.4|9629.4|9614.6|9609.6|652
1591884000000|2020-06-11 14:00:00|9615.4|9610.4|9616.9|9611.9|9620.9|9615.9|9598.4|9593.4|2124
1591887600000|2020-06-11 15:00:00|9617.4|9612.4|9621.4|9616.4|9632.9|9627.9|9604.6|9599.6|1054
1591891200000|2020-06-11 16:00:00|9621.6|9616.6|9631.6|9626.6|9632.4|9627.4|9618.4|9613.4|922
1591894800000|2020-06-11 17:00:00|9631.9|9626.9|9661.9|9656.9|9668.4|9663.4|9631.9|9626.9|1737
1591898400000|2020-06-11 18:00:00|9661.8|9656.8|9674|9669|9676.6|9671.6|9656.9|9651.9|2578
1591902000000|2020-06-11 19:00:00|9674.3|9669.3|9682.2|9677.2|9684|9679|9667|9662|1166
1591905600000|2020-06-11 20:00:00|9681.7|9676.7|9677|9672|9686.7|9681.7|9677|9672|311
1591920000000|2020-06-12 00:00:00|9686.5|9681.5|9691.7|9686.7|9694.2|9689.2|9682.7|9677.7|154
1591923600000|2020-06-12 01:00:00|9692.2|9687.2|9688.3|9683.3|9697.2|9692.2|9687.5|9682.5|332
1591927200000|2020-06-12 02:00:00|9687.8|9682.8|9688.3|9683.3|9689.8|9684.8|9681.5|9676.5|25
1591930800000|2020-06-12 03:00:00|9688.2|9683.2|9687.7|9682.7|9689.7|9684.7|9684.7|9679.7|23
1591934400000|2020-06-12 04:00:00|9687.5|9682.5|9686|9681|9690|9685|9685|9680|28
1591938000000|2020-06-12 05:00:00|9686.2|9681.2|9674.8|9669.8|9688.5|9683.5|9673.8|9668.8|39
1591941600000|2020-06-12 06:00:00|9674.5|9669.5|9680.8|9675.8|9685.3|9680.3|9670.3|9665.3|85
1591945200000|2020-06-12 07:00:00|9681.3|9676.3|9663.3|9658.3|9683.3|9678.3|9663.3|9658.3|79
1591948800000|2020-06-12 08:00:00|9663.8|9658.8|9660|9655|9663.8|9658.8|9651|9646|83
1591952400000|2020-06-12 09:00:00|9660.3|9655.3|9661.8|9656.8|9671|9666|9658.8|9653.8|25
1591956000000|2020-06-12 10:00:00|9662|9657|9676|9671|9680.8|9675.8|9658.8|9653.8|24
1591959600000|2020-06-12 11:00:00|9675.8|9670.8|9671|9666|9681.3|9676.3|9664.8|9659.8|43
1591963200000|2020-06-12 12:00:00|9671.3|9666.3|9677.5|9672.5|9683.3|9678.3|9667.3|9662.3|457
1591966800000|2020-06-12 13:00:00|9677.8|9672.8|9678|9673|9687.3|9682.3|9662.8|9657.8|548
1591970400000|2020-06-12 14:00:00|9677.8|9672.8|9718.8|9713.8|9723.3|9718.3|9676.8|9671.8|613
1591974000000|2020-06-12 15:00:00|9718.5|9713.5|9714.8|9709.8|9728.7|9723.7|9710.3|9705.3|314
1591977600000|2020-06-12 16:00:00|9714.5|9709.5|9729.3|9724.3|9730|9725|9712.5|9707.5|201
1591981200000|2020-06-12 17:00:00|9729|9724|9741|9736|9749|9744|9724.2|9719.2|295
1591984800000|2020-06-12 18:00:00|9741.2|9736.2|9734.5|9729.5|9743.7|9738.7|9733.7|9728.7|2066
1591988400000|2020-06-12 19:00:00|9734.2|9729.2|9716.2|9711.2|9734.2|9729.2|9715.8|9710.8|571
1591992000000|2020-06-12 20:00:00|9715.7|9710.7|9708.9|9699.9|9716.5|9711.5|9706.5|9699.9|253
1592179200000|2020-06-15 00:00:00|9720.8|9715.8|9722.3|9717.3|9723.3|9718.3|9711.3|9706.3|10
1592182800000|2020-06-15 01:00:00|9722.5|9717.5|9713|9706|9723.8|9718.8|9711.5|9706|1
1592186400000|2020-06-15 02:00:00|9712.8|9705.8|9717.3|9712.3|9718.3|9713.3|9710.3|9705.3|0
1592190000000|2020-06-15 03:00:00|9717|9712|9709.3|9704.3|9717.3|9712.3|9708.3|9703.3|0
1592193600000|2020-06-15 04:00:00|9708.8|9703.8|9710.8|9705.8|9711.8|9706.8|9704.3|9699.3|51
1592197200000|2020-06-15 05:00:00|9710.5|9705.5|9728|9723|9731|9726|9709.8|9704.8|5
1592200800000|2020-06-15 06:00:00|9727.8|9722.8|9738.3|9733.3|9740.3|9735.3|9727.8|9722.8|6
1592204400000|2020-06-15 07:00:00|9738|9733|9727.2|9722.2|9739.8|9734.8|9723.2|9718.2|54
1592208000000|2020-06-15 08:00:00|9726.7|9721.7|9707.7|9702.7|9728.5|9723.5|9706.7|9701.7|1
1592211600000|2020-06-15 09:00:00|9708|9703|9716.8|9711.8|9721.8|9716.8|9707.5|9702.5|17
1592215200000|2020-06-15 10:00:00|9716.5|9711.5|9722.5|9717.5|9722.7|9717.7|9710.2|9705.2|2
1592218800000|2020-06-15 11:00:00|9722.7|9717.7|9710.8|9705.8|9726.2|9721.2|9705|9700|9
1592222400000|2020-06-15 12:00:00|9710.5|9705.5|9720.3|9715.3|9721.8|9716.8|9708.5|9703.5|203
1592226000000|2020-06-15 13:00:00|9720.2|9715.2|9696.8|9691.8|9722.7|9717.7|9692|9687|167
1592229600000|2020-06-15 14:00:00|9696.7|9691.7|9701.3|9696.3|9702.7|9697.7|9684.2|9679.2|0
1592233200000|2020-06-15 15:00:00|9701.2|9696.2|9702.7|9697.7|9709.7|9704.7|9696.2|9691.2|0
1592236800000|2020-06-15 16:00:00|9703|9698|9687.5|9682.5|9703.7|9698.7|9686|9681|0
1592240400000|2020-06-15 17:00:00|9687.7|9682.7|9681.5|9676.5|9690.2|9685.2|9677.5|9672.5|0
1592244000000|2020-06-15 18:00:00|9681.3|9676.3|9668.2|9663.2|9681.3|9676.3|9657.2|9652.2|0
1592247600000|2020-06-15 19:00:00|9668.7|9663.7|9668.7|9663.7|9675.7|9670.7|9662.8|9657.8|0
1592251200000|2020-06-15 20:00:00|9668.3|9663.3|9664.2|9659.2|9671|9666|9663|9658|0
1592265600000|2020-06-16 00:00:00|9651.8|9646.8|9652.2|9647.2|9654.2|9649.2|9648.2|9643.2|0
1592269200000|2020-06-16 01:00:00|9652|9647|9655.5|9650.5|9657.7|9652.7|9648.2|9643.2|0
1592272800000|2020-06-16 02:00:00|9655.7|9650.7|9644.2|9639.2|9655.7|9650.7|9640.7|9635.7|0
1592276400000|2020-06-16 03:00:00|9644|9639|9647.5|9642.5|9648.5|9643.5|9641.2|9636.2|0
1592280000000|2020-06-16 04:00:00|9647.2|9642.2|9652.2|9647.2|9652.7|9647.7|9647.2|9642.2|0
1592283600000|2020-06-16 05:00:00|9651.7|9646.7|9651|9646|9652.2|9647.2|9641.5|9636.5|0
1592287200000|2020-06-16 06:00:00|9650.2|9645.2|9647.5|9642.5|9657.2|9652.2|9646.7|9641.7|0
1592290800000|2020-06-16 07:00:00|9647.2|9642.2|9662.2|9657.2|9663.5|9658.5|9641.7|9636.7|0
1592294400000|2020-06-16 08:00:00|9662|9657|9654.5|9649.5|9668|9663|9647.7|9642.7|0
1592298000000|2020-06-16 09:00:00|9654.7|9649.7|9652|9647|9661.5|9656.5|9650|9645|0
1592301600000|2020-06-16 10:00:00|9652.2|9647.2|9660.7|9655.7|9665.5|9660.5|9651.2|9646.2|0
1592305200000|2020-06-16 11:00:00|9660.5|9655.5|9669.5|9664.5|9674.7|9669.7|9657.7|9652.7|0
1592308800000|2020-06-16 12:00:00|9669.2|9664.2|9665.2|9660.2|9674|9669|9653.7|9648.7|0
1592312400000|2020-06-16 13:00:00|9665|9660|9688.7|9683.7|9692|9687|9664.2|9659.2|0
1592316000000|2020-06-16 14:00:00|9689|9684|9719|9714|9725.7|9720.7|9685|9680|0
1592319600000|2020-06-16 15:00:00|9719.2|9714.2|9703.7|9698.7|9726.2|9721.2|9699.2|9694.2|0
1592323200000|2020-06-16 16:00:00|9703.5|9698.5|9696.2|9691.2|9706.2|9701.2|9690.3|9685.3|0
1592326800000|2020-06-16 17:00:00|9696|9691|9700.7|9695.7|9703.7|9698.7|9695.5|9690.5|0
1592330400000|2020-06-16 18:00:00|9700.2|9695.2|9695.5|9690.5|9703.2|9698.2|9695.2|9690.2|0
1592334000000|2020-06-16 19:00:00|9695.7|9690.7|9701.2|9696.2|9705.2|9700.2|9695|9690|0
1592337600000|2020-06-16 20:00:00|9701.5|9696.5|9700.5|9695.5|9704.2|9699.2|9699|9694|0
1592352000000|2020-06-17 00:00:00|9699|9694|9700|9695|9707|9702|9696|9691|0
1592355600000|2020-06-17 01:00:00|9699.7|9694.7|9701.5|9696.5|9705.7|9700.7|9696|9691|0
1592359200000|2020-06-17 02:00:00|9701.2|9696.2|9703.2|9698.2|9709.7|9704.7|9699.2|9694.2|0
1592362800000|2020-06-17 03:00:00|9703|9698|9702.7|9697.7|9704.7|9699.7|9699.7|9694.7|0
1592366400000|2020-06-17 04:00:00|9703|9698|9697.2|9692.2|9703.7|9698.7|9695.2|9690.2|0
1592370000000|2020-06-17 05:00:00|9697.5|9692.5|9696|9691|9699.7|9694.7|9691.7|9686.7|0
1592373600000|2020-06-17 06:00:00|9695.7|9690.7|9690.7|9685.7|9697|9692|9684.7|9679.7|0
1592377200000|2020-06-17 07:00:00|9690.5|9685.5|9695.7|9690.7|9696.7|9691.7|9678.7|9673.7|0
1592380800000|2020-06-17 08:00:00|9696|9691|9703.7|9698.7|9706.5|9701.5|9690.7|9685.7|0
1592384400000|2020-06-17 09:00:00|9703.2|9698.2|9722.7|9717.7|9728|9723|9701.7|9696.7|0
1592388000000|2020-06-17 10:00:00|9722.5|9717.5|9709.7|9704.7|9722.7|9717.7|9708.2|9703.2|0
1592391600000|2020-06-17 11:00:00|9710|9705|9719.2|9714.2|9720|9715|9702.2|9697.2|0
1592395200000|2020-06-17 12:00:00|9718.7|9713.7|9717|9712|9725.2|9720.2|9712.2|9707.2|0
1592398800000|2020-06-17 13:00:00|9716.7|9711.7|9726.5|9721.5|9731|9726|9706.7|9701.7|0
1592402400000|2020-06-17 14:00:00|9726.7|9721.7|9725.2|9720.2|9737.2|9732.2|9714.2|9709.2|0
1592406000000|2020-06-17 15:00:00|9725|9720|9728.9|9723.9|9734.2|9729.2|9718.5|9713.5|0
1592409600000|2020-06-17 16:00:00|9729|9724|9719.7|9714.7|9731|9726|9718.7|9713.7|0
1592413200000|2020-06-17 17:00:00|9719.2|9714.2|9712.2|9707.2|9720.2|9715.2|9710|9705|0
1592416800000|2020-06-17 18:00:00|9712.5|9707.5|9717.5|9712.5|9718.2|9713.2|9712.2|9707.2|0
1592420400000|2020-06-17 19:00:00|9717.7|9712.7|9710.7|9705.7|9719.2|9714.2|9710.2|9705.2|0
1592424000000|2020-06-17 20:00:00|9711|9706|9707.2|9702.2|9713.7|9708.7|9705.7|9700.7|0
1592438400000|2020-06-18 00:00:00|9709.5|9704.5|9708.7|9703.7|9711|9706|9702|9697|0
1592442000000|2020-06-18 01:00:00|9708.5|9703.5|9714.7|9709.7|9721|9716|9702|9697|0
1592445600000|2020-06-18 02:00:00|9714.5|9709.5|9713.7|9708.7|9717.5|9712.5|9711.5|9706.5|0
1592449200000|2020-06-18 03:00:00|9713.5|9708.5|9703.7|9698.7|9713.9|9708.9|9702|9697|0
1592452800000|2020-06-18 04:00:00|9703.9|9698.9|9699.2|9694.2|9706.2|9701.2|9695.2|9690.2|0
1592456400000|2020-06-18 05:00:00|9699.4|9694.4|9703.4|9698.4|9705|9700|9696.7|9691.7|0
1592460000000|2020-06-18 06:00:00|9703.5|9698.5|9701.2|9696.2|9708|9703|9696.7|9691.7|0
1592463600000|2020-06-18 07:00:00|9701.7|9696.7|9709.4|9704.4|9713.2|9708.2|9699.7|9694.7|0
1592467200000|2020-06-18 08:00:00|9709.2|9704.2|9707.7|9702.7|9718.2|9713.2|9698.7|9693.7|0
1592470800000|2020-06-18 09:00:00|9707.5|9702.5|9709.7|9704.7|9710.7|9705.7|9700.5|9695.5|0
1592474400000|2020-06-18 10:00:00|9709.5|9704.5|9707|9702|9718.7|9713.7|9705.9|9700.9|0
1592478000000|2020-06-18 11:00:00|9706.9|9701.9|9719.4|9714.4|9721.7|9716.7|9699.5|9694.5|0
1592481600000|2020-06-18 12:00:00|9719.2|9714.2|9727.2|9722.2|9734.4|9729.4|9719.2|9714.2|0
1592485200000|2020-06-18 13:00:00|9727.4|9722.4|9738.2|9733.2|9739.4|9734.4|9724.7|9719.7|0
1592488800000|2020-06-18 14:00:00|9738.4|9733.4|9732.7|9727.7|9746|9741|9729.7|9724.7|0
1592492400000|2020-06-18 15:00:00|9732.9|9727.9|9736.7|9731.7|9739.2|9734.2|9723.2|9718.2|0
1592496000000|2020-06-18 16:00:00|9736.9|9731.9|9752.5|9747.5|9753.2|9748.2|9734.5|9729.5|0
1592499600000|2020-06-18 17:00:00|9752.7|9747.7|9744.7|9739.7|9758.2|9753.2|9744|9739|0
1592503200000|2020-06-18 18:00:00|9744.5|9739.5|9742.5|9737.5|9749.2|9744.2|9742|9737|0
1592506800000|2020-06-18 19:00:00|9742.7|9737.7|9748.2|9743.2|9748.7|9743.7|9740.2|9735.2|0
1592510400000|2020-06-18 20:00:00|9748|9743|9742.3|9737.3|9750.7|9745.7|9741.2|9736.2|0
1592524800000|2020-06-19 00:00:00|9742.8|9737.8|9748.4|9743.4|9751.2|9746.2|9742.8|9737.8|0
1592528400000|2020-06-19 01:00:00|9748.2|9743.2|9746.4|9741.4|9751.9|9746.9|9742.7|9737.7|0
1592532000000|2020-06-19 02:00:00|9746.2|9741.2|9742.5|9737.5|9747.7|9742.7|9742.5|9737.5|0
1592535600000|2020-06-19 03:00:00|9742.7|9737.7|9739.7|9734.7|9744.2|9739.2|9739.7|9734.7|0
1592539200000|2020-06-19 04:00:00|9739.9|9734.9|9741.2|9736.2|9741.9|9736.9|9738.2|9733.2|0
1592542800000|2020-06-19 05:00:00|9741|9736|9737.4|9732.4|9741.4|9736.4|9735.5|9730.5|0
1592546400000|2020-06-19 06:00:00|9737.2|9732.2|9735.2|9730.2|9744.2|9739.2|9732|9727|0
1592550000000|2020-06-19 07:00:00|9735.4|9730.4|9738.9|9733.9|9744.7|9739.7|9734.2|9729.2|0
1592553600000|2020-06-19 08:00:00|9739.2|9734.2|9740.4|9735.4|9747.7|9742.7|9737.2|9732.2|0
1592557200000|2020-06-19 09:00:00|9740.2|9735.2|9740.7|9735.7|9744.2|9739.2|9738.2|9733.2|0
1592560800000|2020-06-19 10:00:00|9740.9|9735.9|9750|9745|9755.9|9750.9|9740.7|9735.7|0
1592564400000|2020-06-19 11:00:00|9750.2|9745.2|9743.7|9738.7|9754.9|9749.9|9743.2|9738.2|0
1592568000000|2020-06-19 12:00:00|9744.2|9739.2|9723.7|9718.7|9748.4|9743.4|9713.7|9708.7|0
1592571600000|2020-06-19 13:00:00|9723.9|9718.9|9738.7|9733.7|9739.2|9734.2|9721|9716|0
1592575200000|2020-06-19 14:00:00|9738.2|9733.2|9762.5|9757.5|9772.7|9767.7|9728|9723|0
1592578800000|2020-06-19 15:00:00|9762.2|9757.2|9759.7|9754.7|9763.2|9758.2|9742.5|9737.5|0
1592582400000|2020-06-19 16:00:00|9759.5|9754.5|9754.5|9749.5|9766.4|9761.4|9752.2|9747.2|0
1592586000000|2020-06-19 17:00:00|9754.2|9749.2|9759.2|9754.2|9760.2|9755.2|9754.2|9749.2|0
1592589600000|2020-06-19 18:00:00|9759|9754|9760.2|9755.2|9769|9764|9757.7|9752.7|0
1592593200000|2020-06-19 19:00:00|9759.7|9754.7|9759.2|9754.2|9761.9|9756.9|9757.7|9752.7|0
1592596800000|2020-06-19 20:00:00|9759|9754|9767.5|9762.5|9769|9764|9758.2|9753.2|0
1592784000000|2020-06-22 00:00:00|9767.3|9762.3|9765|9760|9770.5|9765.5|9761.8|9756.8|234
1592787600000|2020-06-22 01:00:00|9764.8|9759.8|9761.3|9756.3|9765|9760|9757.3|9752.3|343
1592791200000|2020-06-22 02:00:00|9761.5|9756.5|9757|9752|9761.8|9756.8|9753.3|9748.3|164
1592794800000|2020-06-22 03:00:00|9757.3|9752.3|9754.5|9749.5|9758.8|9753.8|9752.8|9747.8|218
1592798400000|2020-06-22 04:00:00|9754.8|9749.8|9746.8|9741.8|9755.3|9750.3|9746.3|9741.3|222
1592802000000|2020-06-22 05:00:00|9747|9742|9752|9747|9752.8|9747.8|9743.8|9738.8|270
1592805600000|2020-06-22 06:00:00|9752.3|9747.3|9750.8|9745.8|9756.8|9751.8|9742.3|9737.3|506
1592809200000|2020-06-22 07:00:00|9750.3|9745.3|9737.8|9732.8|9755.3|9750.3|9736.8|9731.8|640
1592812800000|2020-06-22 08:00:00|9738|9733|9729.3|9724.3|9741|9736|9728.8|9723.8|565
1592816400000|2020-06-22 09:00:00|9729|9724|9739|9734|9739.8|9734.8|9727.5|9722.5|463
1592820000000|2020-06-22 10:00:00|9739.3|9734.3|9741.5|9736.5|9741.8|9736.8|9734.8|9729.8|265
1592823600000|2020-06-22 11:00:00|9741.7|9736.7|9738.2|9733.2|9746.8|9741.8|9737.5|9732.5|381
1592827200000|2020-06-22 12:00:00|9738.3|9733.3|9734.3|9729.3|9743.2|9738.2|9732|9727|822
1592830800000|2020-06-22 13:00:00|9734|9729|9714.3|9709.3|9734.5|9729.5|9712.8|9707.8|1292
1592834400000|2020-06-22 14:00:00|9714|9709|9712.3|9707.3|9716|9711|9696.7|9691.7|2321
1592838000000|2020-06-22 15:00:00|9711.8|9706.8|9703.8|9698.8|9713.3|9708.3|9702.8|9697.8|1040
1592841600000|2020-06-22 16:00:00|9703.5|9698.5|9700.7|9695.7|9705.3|9700.3|9698.3|9693.3|885
1592845200000|2020-06-22 17:00:00|9700.8|9695.8|9703|9698|9706.3|9701.3|9699.5|9694.5|536
1592848800000|2020-06-22 18:00:00|9702.8|9697.8|9700.3|9695.3|9705.3|9700.3|9698.3|9693.3|468
1592852400000|2020-06-22 19:00:00|9700.5|9695.5|9706|9701|9707.3|9702.3|9699.3|9694.3|515
1592856000000|2020-06-22 20:00:00|9705.8|9700.8|9699.3|9694.3|9707.5|9702.5|9698.8|9693.8|330
1592870400000|2020-06-23 00:00:00|9687.1|9682.1|9696.3|9691.3|9697.2|9692.2|9686.2|9681.2|575
1592874000000|2020-06-23 01:00:00|9696|9691|9704.3|9699.3|9723.5|9718.5|9695.5|9690.5|2863
1592877600000|2020-06-23 02:00:00|9703.8|9698.8|9697.3|9692.3|9705.2|9700.2|9695.3|9690.3|1152
1592881200000|2020-06-23 03:00:00|9696.8|9691.8|9701.3|9696.3|9704|9699|9696|9691|254
1592884800000|2020-06-23 04:00:00|9701.5|9696.5|9706|9701|9706.2|9701.2|9700.8|9695.8|168
1592888400000|2020-06-23 05:00:00|9705.8|9700.8|9710.5|9705.5|9711.3|9706.3|9701.3|9696.3|247
1592892000000|2020-06-23 06:00:00|9710.3|9705.3|9699.8|9694.8|9711.8|9706.8|9697.8|9692.8|653
1592895600000|2020-06-23 07:00:00|9700.1|9695.1|9676.4|9671.4|9702.8|9697.8|9673.9|9668.9|1279
1592899200000|2020-06-23 08:00:00|9676.8|9671.8|9684.3|9679.3|9689.8|9684.8|9673.4|9668.4|647
1592902800000|2020-06-23 09:00:00|9684.5|9679.5|9688.1|9683.1|9690.3|9685.3|9681.8|9676.8|319
1592906400000|2020-06-23 10:00:00|9688.3|9683.3|9684.3|9679.3|9690.3|9685.3|9679.8|9674.8|463
1592910000000|2020-06-23 11:00:00|9684.8|9679.8|9675.3|9670.3|9690.1|9685.1|9674.8|9669.8|498
1592913600000|2020-06-23 12:00:00|9675.1|9670.1|9653.3|9648.3|9675.6|9670.6|9650.6|9645.6|1445
1592917200000|2020-06-23 13:00:00|9653.5|9648.5|9652.3|9647.3|9658.8|9653.8|9646.8|9641.8|1399
1592920800000|2020-06-23 14:00:00|9651.8|9646.8|9644.5|9639.5|9652.8|9647.8|9634.8|9629.8|2003
1592924400000|2020-06-23 15:00:00|9644.6|9639.6|9652.8|9647.8|9655.8|9650.8|9641.3|9636.3|902
1592928000000|2020-06-23 16:00:00|9652.3|9647.3|9662.8|9657.8|9663.8|9658.8|9648.3|9643.3|740
1592931600000|2020-06-23 17:00:00|9662.6|9657.6|9657.3|9652.3|9662.8|9657.8|9655.8|9650.8|619
1592935200000|2020-06-23 18:00:00|9657.5|9652.5|9663.1|9658.1|9666.8|9661.8|9656.8|9651.8|855
1592938800000|2020-06-23 19:00:00|9663.3|9658.3|9670.3|9665.3|9670.8|9665.8|9662.8|9657.8|609
1592942400000|2020-06-23 20:00:00|9670.1|9665.1|9667.3|9660.3|9671.3|9666.3|9665.9|9659.8|230
1592956800000|2020-06-24 00:00:00|9662.1|9657.1|9658.8|9653.8|9662.1|9657.1|9654.3|9649.3|394
1592960400000|2020-06-24 01:00:00|9658.6|9653.6|9659.6|9654.6|9660.8|9655.8|9652.3|9647.3|414
1592964000000|2020-06-24 02:00:00|9659.4|9654.4|9661.3|9656.3|9666.8|9661.8|9654.4|9649.4|547
1592967600000|2020-06-24 03:00:00|9661.6|9656.6|9663.1|9658.1|9664.3|9659.3|9658.8|9653.8|171
1592971200000|2020-06-24 04:00:00|9662.8|9657.8|9664.3|9659.3|9664.3|9659.3|9660.6|9655.6|131
1592974800000|2020-06-24 05:00:00|9664.6|9659.6|9664.3|9659.3|9665.6|9660.6|9658.3|9653.3|126
1592978400000|2020-06-24 06:00:00|9664.5|9659.5|9662.3|9657.3|9666.3|9661.3|9658.3|9653.3|313
1592982000000|2020-06-24 07:00:00|9662.1|9657.1|9678.6|9673.6|9683.3|9678.3|9658.8|9653.8|814
1592985600000|2020-06-24 08:00:00|9678.3|9673.3|9674.5|9669.5|9686.8|9681.8|9671.8|9666.8|738
1592989200000|2020-06-24 09:00:00|9674.6|9669.6|9672.8|9667.8|9695.8|9690.8|9671.3|9666.3|1222
1592992800000|2020-06-24 10:00:00|9672.3|9667.3|9669.8|9664.8|9678.1|9673.1|9668.3|9663.3|464
1592996400000|2020-06-24 11:00:00|9670.1|9665.1|9687.8|9682.8|9688.3|9683.3|9666.6|9661.6|478
1593000000000|2020-06-24 12:00:00|9687.6|9682.6|9692.8|9687.8|9697.3|9692.3|9686.1|9681.1|1241
1593003600000|2020-06-24 13:00:00|9693|9688|9702.8|9697.8|9704.8|9699.8|9686.3|9681.3|1905
1593007200000|2020-06-24 14:00:00|9703|9698|9698|9693|9710.1|9705.1|9691|9686|2275
1593010800000|2020-06-24 15:00:00|9698.2|9693.2|9705|9700|9713.2|9708.2|9695.2|9690.2|1414
1593014400000|2020-06-24 16:00:00|9705.2|9700.2|9698.2|9693.2|9708.7|9703.7|9697|9692|892
1593018000000|2020-06-24 17:00:00|9698.5|9693.5|9712.5|9707.5|9712.7|9707.7|9696.7|9691.7|566
1593021600000|2020-06-24 18:00:00|9712.7|9707.7|9716|9711|9717.7|9712.7|9711.2|9706.2|718
1593025200000|2020-06-24 19:00:00|9715.8|9710.8|9720.8|9715.8|9721.5|9716.5|9711.5|9706.5|753
1593028800000|2020-06-24 20:00:00|9720.5|9715.5|9719|9712|9722.8|9717.8|9718.3|9712|233
1593043200000|2020-06-25 00:00:00|9724.8|9719.8|9718.8|9713.8|9728.3|9723.3|9716.4|9711.4|550
1593046800000|2020-06-25 01:00:00|9718.6|9713.6|9724.1|9719.1|9725.3|9720.3|9716.1|9711.1|347
1593050400000|2020-06-25 02:00:00|9724.3|9719.3|9728.6|9723.6|9730.3|9725.3|9723.6|9718.6|267
1593054000000|2020-06-25 03:00:00|9728.4|9723.4|9731.3|9726.3|9733.6|9728.6|9725.8|9720.8|279
1593057600000|2020-06-25 04:00:00|9731.1|9726.1|9726.8|9721.8|9731.6|9726.6|9726.6|9721.6|184
1593061200000|2020-06-25 05:00:00|9726.6|9721.6|9726.6|9721.6|9727.8|9722.8|9722.3|9717.3|196
1593064800000|2020-06-25 06:00:00|9726.8|9721.8|9731.6|9726.6|9733.6|9728.6|9721.8|9716.8|322
1593068400000|2020-06-25 07:00:00|9731.4|9726.4|9730.8|9725.8|9741.2|9736.2|9723.8|9718.8|838
1593072000000|2020-06-25 08:00:00|9730.6|9725.6|9732.1|9727.1|9734.8|9729.8|9718.6|9713.6|915
1593075600000|2020-06-25 09:00:00|9731.9|9726.9|9732.4|9727.4|9738.8|9733.8|9727.3|9722.3|524
1593079200000|2020-06-25 10:00:00|9732.3|9727.3|9744.3|9739.3|9745.8|9740.8|9729.1|9724.1|413
1593082800000|2020-06-25 11:00:00|9744.6|9739.6|9757.5|9752.5|9758.6|9753.6|9740.3|9735.3|1015
1593086400000|2020-06-25 12:00:00|9757.2|9752.2|9745.3|9740.3|9761.3|9756.3|9745.3|9740.3|1519
1593090000000|2020-06-25 13:00:00|9745.1|9740.1|9741|9736|9752|9747|9738.3|9733.3|1222
1593093600000|2020-06-25 14:00:00|9740.8|9735.8|9745.3|9740.3|9746.3|9741.3|9732.8|9727.8|1278
1593097200000|2020-06-25 15:00:00|9745.5|9740.5|9742.3|9737.3|9748.8|9743.8|9737.8|9732.8|753
1593100800000|2020-06-25 16:00:00|9741.8|9736.8|9734|9729|9741.8|9736.8|9732.3|9727.3|773
1593104400000|2020-06-25 17:00:00|9733.8|9728.8|9737.5|9732.5|9738.3|9733.3|9732.3|9727.3|547
1593108000000|2020-06-25 18:00:00|9737.7|9732.7|9741.5|9736.5|9743.8|9738.8|9737.3|9732.3|495
1593111600000|2020-06-25 19:00:00|9741.7|9736.7|9735.8|9730.8|9743|9738|9731.3|9726.3|904
1593115200000|2020-06-25 20:00:00|9736|9731|9738.9|9731.9|9739.6|9734.6|9731.6|9726.6|320
1593129600000|2020-06-26 00:00:00|9737.3|9732.3|9739.6|9734.6|9745.8|9740.8|9735.8|9730.8|188
1593133200000|2020-06-26 01:00:00|9739.8|9734.8|9737.6|9732.6|9741.8|9736.8|9736.3|9731.3|143
1593136800000|2020-06-26 02:00:00|9737.8|9732.8|9737.6|9732.6|9739.6|9734.6|9736.3|9731.3|123
1593140400000|2020-06-26 03:00:00|9737.3|9732.3|9735.1|9730.1|9740.8|9735.8|9734.6|9729.6|75
1593144000000|2020-06-26 04:00:00|9735.3|9730.3|9732.9|9727.9|9736.6|9731.6|9731.1|9726.1|99
1593147600000|2020-06-26 05:00:00|9732.7|9727.7|9734.6|9729.6|9735.3|9730.3|9731.5|9726.5|117
1593151200000|2020-06-26 06:00:00|9734.5|9729.5|9745.5|9740.5|9746.3|9741.3|9734.3|9729.3|236
1593154800000|2020-06-26 07:00:00|9745.8|9740.8|9733.5|9728.5|9748.5|9743.5|9730.9|9725.9|560
1593158400000|2020-06-26 08:00:00|9733.3|9728.3|9726.3|9721.3|9738.3|9733.3|9725.8|9720.8|553
1593162000000|2020-06-26 09:00:00|9726.5|9721.5|9739|9734|9740.2|9735.2|9726.3|9721.3|310
1593165600000|2020-06-26 10:00:00|9739.3|9734.3|9731.8|9726.8|9740.5|9735.5|9727.8|9722.8|305
1593169200000|2020-06-26 11:00:00|9731.6|9726.6|9745.5|9740.5|9746.3|9741.3|9727.3|9722.3|378
1593172800000|2020-06-26 12:00:00|9745.3|9740.3|9743.9|9738.9|9747.5|9742.5|9734.3|9729.3|796
1593176400000|2020-06-26 13:00:00|9744|9739|9754.9|9749.9|9755.7|9750.7|9738|9733|979
1593180000000|2020-06-26 14:00:00|9754.4|9749.4|9765.4|9760.4|9769.1|9764.1|9751.9|9746.9|1006
1593183600000|2020-06-26 15:00:00|9765.2|9760.2|9754.3|9749.3|9767.2|9762.2|9754.2|9749.2|1028
1593187200000|2020-06-26 16:00:00|9754.5|9749.5|9740.5|9735.5|9756.9|9751.9|9737.8|9732.8|740
1593190800000|2020-06-26 17:00:00|9740.8|9735.8|9739.8|9734.8|9741.7|9736.7|9733.9|9728.9|589
1593194400000|2020-06-26 18:00:00|9739.9|9734.9|9742.8|9737.8|9745.7|9740.7|9738.9|9733.9|389
1593198000000|2020-06-26 19:00:00|9742.6|9737.6|9743.1|9738.1|9746.3|9741.3|9739.9|9734.9|429
1593201600000|2020-06-26 20:00:00|9743.2|9738.2|9753|9744|9753|9745.1|9741.4|9736.4|249
1593388800000|2020-06-29 00:00:00|9747.9|9742.9|9741.4|9736.4|9749.9|9744.9|9741.4|9736.4|205
1593392400000|2020-06-29 01:00:00|9741.6|9736.6|9737.8|9732.8|9742.6|9737.6|9737.1|9732.1|397
1593396000000|2020-06-29 02:00:00|9737.9|9732.9|9731.3|9726.3|9739.4|9734.4|9728.4|9723.4|317
1593399600000|2020-06-29 03:00:00|9731.1|9726.1|9733.5|9728.5|9734.8|9729.8|9730.4|9725.4|124
1593403200000|2020-06-29 04:00:00|9733.3|9728.3|9731.8|9726.8|9734.5|9729.5|9731|9726|159
1593406800000|2020-06-29 05:00:00|9732|9727|9724.9|9719.9|9732|9727|9720|9715|443
1593410400000|2020-06-29 06:00:00|9724.5|9719.5|9721|9716|9725.4|9720.4|9714|9709|507
1593414000000|2020-06-29 07:00:00|9720.9|9715.9|9732.5|9727.5|9733.4|9728.4|9718.5|9713.5|593
1593417600000|2020-06-29 08:00:00|9732.7|9727.7|9730|9725|9736|9731|9726.9|9721.9|368
1593421200000|2020-06-29 09:00:00|9730.1|9725.1|9721.3|9716.3|9735|9730|9721.3|9716.3|400
1593424800000|2020-06-29 10:00:00|9720.8|9715.8|9711.9|9706.9|9722.8|9717.8|9710.8|9705.8|589
1593428400000|2020-06-29 11:00:00|9711.7|9706.7|9717.5|9712.5|9720.4|9715.4|9711.3|9706.3|555
1593432000000|2020-06-29 12:00:00|9717.4|9712.4|9714.1|9709.1|9722.3|9717.3|9711.4|9706.4|865
1593435600000|2020-06-29 13:00:00|9713.9|9708.9|9736.1|9731.1|9738.8|9733.8|9713.4|9708.4|982
1593439200000|2020-06-29 14:00:00|9736.3|9731.3|9750.5|9745.5|9759.7|9754.7|9735.1|9730.1|1965
1593442800000|2020-06-29 15:00:00|9750.4|9745.4|9753.9|9748.9|9755.4|9750.4|9744.2|9739.2|617
1593446400000|2020-06-29 16:00:00|9753.7|9748.7|9758|9753|9759.5|9754.5|9748.4|9743.4|479
1593450000000|2020-06-29 17:00:00|9757.8|9752.8|9758|9753|9763.8|9758.8|9753.8|9748.8|392
1593453600000|2020-06-29 18:00:00|9758.3|9753.3|9752.7|9747.7|9759|9754|9752.3|9747.3|546
1593457200000|2020-06-29 19:00:00|9753.2|9748.2|9750.5|9745.5|9756.5|9751.5|9748.3|9743.3|506
1593460800000|2020-06-29 20:00:00|9750.3|9745.3|9745.4|9740.4|9751.2|9746.2|9745.2|9740.2|319
1593475200000|2020-06-30 00:00:00|9741.5|9736.5|9750.2|9745.2|9752.2|9747.2|9741.4|9736.4|188
1593478800000|2020-06-30 01:00:00|9750.3|9745.3|9743.2|9738.2|9752.5|9747.5|9742.8|9737.8|111
1593482400000|2020-06-30 02:00:00|9743|9738|9748|9743|9748.5|9743.5|9741|9736|143
1593486000000|2020-06-30 03:00:00|9747.8|9742.8|9749|9744|9749.7|9744.7|9744.2|9739.2|106
1593489600000|2020-06-30 04:00:00|9748.8|9743.8|9748.5|9743.5|9750|9745|9745.3|9740.3|96
1593493200000|2020-06-30 05:00:00|9748.7|9743.7|9756.7|9751.7|9759.7|9754.7|9747.8|9742.8|227
1593496800000|2020-06-30 06:00:00|9756.9|9751.9|9767.6|9762.6|9773.9|9768.9|9756.2|9751.2|862
1593500400000|2020-06-30 07:00:00|9767.7|9762.7|9761.7|9756.7|9773.9|9768.9|9760.7|9755.7|550
1593504000000|2020-06-30 08:00:00|9761.9|9756.9|9765.9|9760.9|9766.1|9761.1|9758.2|9753.2|548
1593507600000|2020-06-30 09:00:00|9765.7|9760.7|9776.3|9771.3|9780.1|9775.1|9765.2|9760.2|754
1593511200000|2020-06-30 10:00:00|9776.5|9771.5|9771.2|9766.2|9778.9|9773.9|9764.1|9759.1|446
1593514800000|2020-06-30 11:00:00|9771.4|9766.4|9778.9|9773.9|9779.1|9774.1|9767.4|9762.4|504
1593518400000|2020-06-30 12:00:00|9778.7|9773.7|9768.5|9763.5|9782.2|9777.2|9763|9758|1420
1593522000000|2020-06-30 13:00:00|9768|9763|9764.6|9759.6|9770.5|9765.5|9747.8|9742.8|1378
1593525600000|2020-06-30 14:00:00|9764.8|9759.8|9744.3|9739.3|9768.4|9763.4|9740.8|9735.8|1811
1593529200000|2020-06-30 15:00:00|9744|9739|9737.1|9732.1|9746.5|9741.5|9721.2|9716.2|1622
1593532800000|2020-06-30 16:00:00|9737.3|9732.3|9734.5|9729.5|9738.8|9733.8|9729.5|9724.5|835
1593536400000|2020-06-30 17:00:00|9734.6|9729.6|9738|9733|9738.4|9733.4|9728.9|9723.9|648
1593540000000|2020-06-30 18:00:00|9737.9|9732.9|9739.5|9734.5|9741.4|9736.4|9735.4|9730.4|825
1593543600000|2020-06-30 19:00:00|9739.8|9734.8|9739.5|9734.5|9745.5|9740.5|9735.5|9730.5|1008
1593547200000|2020-06-30 20:00:00|9739.3|9734.3|9737.8|9732.8|9741|9736|9736.4|9731.4|143
1593561600000|2020-07-01 00:00:00|9739.4|9734.4|9742.3|9737.3|9746.5|9741.5|9739.4|9734.4|256
1593565200000|2020-07-01 01:00:00|9742|9737|9734.3|9729.3|9742.8|9737.8|9733.8|9728.8|252
1593568800000|2020-07-01 02:00:00|9734|9729|9732.8|9727.8|9734.8|9729.8|9731.3|9726.3|206
1593572400000|2020-07-01 03:00:00|9733|9728|9741.3|9736.3|9744|9739|9732.3|9727.3|156
1593576000000|2020-07-01 04:00:00|9741|9736|9747|9742|9748.7|9743.7|9739.3|9734.3|264
1593579600000|2020-07-01 05:00:00|9746.8|9741.8|9742.2|9737.2|9748.5|9743.5|9740.8|9735.8|187
1593583200000|2020-07-01 06:00:00|9742.4|9737.4|9735.7|9730.7|9745.2|9740.2|9734.8|9729.8|331
1593586800000|2020-07-01 07:00:00|9735.9|9730.9|9735.5|9730.5|9740.5|9735.5|9733.5|9728.5|680
1593590400000|2020-07-01 08:00:00|9735.9|9730.9|9734.2|9729.2|9737.3|9732.3|9722.7|9717.7|602
1593594000000|2020-07-01 09:00:00|9734|9729|9746.9|9741.9|9746.9|9741.9|9730.7|9725.7|281
1593597600000|2020-07-01 10:00:00|9747|9742|9748.7|9743.7|9752.7|9747.7|9742.3|9737.3|477
1593601200000|2020-07-01 11:00:00|9748.9|9743.9|9750.9|9745.9|9764.2|9759.2|9748.3|9743.3|1010
1593604800000|2020-07-01 12:00:00|9751|9746|9738.5|9733.5|9755.1|9750.1|9736.8|9731.8|991
1593608400000|2020-07-01 13:00:00|9738.7|9733.7|9728.3|9723.3|9741|9736|9727.5|9722.5|1822
1593612000000|2020-07-01 14:00:00|9728.5|9723.5|9710.6|9705.6|9730|9725|9701.4|9696.4|2274
1593615600000|2020-07-01 15:00:00|9710.4|9705.4|9710.3|9705.3|9713.4|9708.4|9702.7|9697.7|1025
1593619200000|2020-07-01 16:00:00|9710.4|9705.4|9706.3|9701.3|9715.4|9710.4|9706.1|9701.1|726
1593622800000|2020-07-01 17:00:00|9706.1|9701.1|9712.4|9707.4|9714.8|9709.8|9704.3|9699.3|503
1593626400000|2020-07-01 18:00:00|9712.3|9707.3|9718.4|9713.4|9719.3|9714.3|9709.1|9704.1|754
1593630000000|2020-07-01 19:00:00|9718.7|9713.7|9715.5|9710.5|9720.4|9715.4|9710.1|9705.1|525
1593633600000|2020-07-01 20:00:00|9715.7|9710.7|9715|9710|9716.8|9711.8|9712.8|9707.8|196
1593648000000|2020-07-02 00:00:00|9716.1|9711.1|9717.1|9712.1|9718.8|9713.8|9713.8|9708.8|337
1593651600000|2020-07-02 01:00:00|9717.3|9712.3|9716.1|9711.1|9719.1|9714.1|9710.8|9705.8|201
1593655200000|2020-07-02 02:00:00|9716.3|9711.3|9711.8|9706.8|9717.3|9712.3|9711.3|9706.3|160
1593658800000|2020-07-02 03:00:00|9712.1|9707.1|9710.1|9705.1|9715.3|9710.3|9709.8|9704.8|120
1593662400000|2020-07-02 04:00:00|9709.8|9704.8|9707.6|9702.6|9710.8|9705.8|9706.1|9701.1|177
1593666000000|2020-07-02 05:00:00|9707.8|9702.8|9709.5|9704.5|9710.3|9705.3|9707|9702|99
1593669600000|2020-07-02 06:00:00|9709.7|9704.7|9705.5|9700.5|9709.8|9704.8|9700.9|9695.9|371
1593673200000|2020-07-02 07:00:00|9705.7|9700.7|9696.3|9691.3|9711|9706|9694.8|9689.8|1194
1593676800000|2020-07-02 08:00:00|9696.5|9691.5|9684.4|9679.4|9700|9695|9681.2|9676.2|1106
1593680400000|2020-07-02 09:00:00|9684.2|9679.2|9691.3|9686.3|9692.7|9687.7|9683.2|9678.2|369
1593684000000|2020-07-02 10:00:00|9691.7|9686.7|9698.1|9693.1|9698.2|9693.2|9691.3|9686.3|456
1593687600000|2020-07-02 11:00:00|9698.2|9693.2|9692.5|9687.5|9701.2|9696.2|9692|9687|390
1593691200000|2020-07-02 12:00:00|9692.3|9687.3|9708.6|9703.6|9708.7|9703.7|9683.5|9678.5|1446
1593694800000|2020-07-02 13:00:00|9708.8|9703.8|9699.4|9694.4|9721.4|9716.4|9697.3|9692.3|2288
1593698400000|2020-07-02 14:00:00|9699.6|9694.6|9732.6|9727.6|9735.3|9730.3|9692.8|9687.8|2878
1593702000000|2020-07-02 15:00:00|9732.8|9727.8|9726.6|9721.6|9736|9731|9721.1|9716.1|1019
1593705600000|2020-07-02 16:00:00|9726.4|9721.4|9732.1|9727.1|9735.4|9730.4|9726.4|9721.4|432
1593709200000|2020-07-02 17:00:00|9732.3|9727.3|9728.3|9723.3|9733.5|9728.5|9726.1|9721.1|345
1593712800000|2020-07-02 18:00:00|9728.5|9723.5|9728.1|9723.1|9732.5|9727.5|9728|9723|272
1593716400000|2020-07-02 19:00:00|9728.3|9723.3|9724.8|9719.8|9729.3|9724.3|9724.6|9719.6|243
1593720000000|2020-07-02 20:00:00|9724.9|9719.9|9722.3|9717.3|9726|9721|9722|9717|143
1593734400000|2020-07-03 00:00:00|9724.5|9719.5|9723.8|9718.8|9728.2|9723.2|9722.3|9717.3|143
1593738000000|2020-07-03 01:00:00|9724|9719|9722.8|9717.8|9726.2|9721.2|9717.3|9712.3|105
1593741600000|2020-07-03 02:00:00|9722.6|9717.6|9721.1|9716.1|9724|9719|9719.6|9714.6|99
1593745200000|2020-07-03 03:00:00|9720.8|9715.8|9719.6|9714.6|9722|9717|9718.1|9713.1|73
1593748800000|2020-07-03 04:00:00|9719.8|9714.8|9728.9|9723.9|9729.2|9724.2|9719.8|9714.8|183
1593752400000|2020-07-03 05:00:00|9729.1|9724.1|9724.2|9719.2|9729.8|9724.8|9724.2|9719.2|118
1593756000000|2020-07-03 06:00:00|9724.4|9719.4|9720.8|9715.8|9726.6|9721.6|9719.9|9714.9|172
1593759600000|2020-07-03 07:00:00|9720.6|9715.6|9725.3|9720.3|9733.5|9728.5|9716|9711|428
1593763200000|2020-07-03 08:00:00|9725.5|9720.5|9725.7|9720.7|9728|9723|9720.5|9715.5|287
1593766800000|2020-07-03 09:00:00|9725.5|9720.5|9729.8|9724.8|9734|9729|9725.5|9720.5|355
1593770400000|2020-07-03 10:00:00|9729.6|9724.6|9725.5|9720.5|9737.1|9732.1|9725.2|9720.2|423
1593774000000|2020-07-03 11:00:00|9725.3|9720.3|9732.2|9727.2|9732.8|9727.8|9724.1|9719.1|337
1593777600000|2020-07-03 12:00:00|9732.1|9727.1|9729.1|9724.1|9735.2|9730.2|9727.4|9722.4|414
1593781200000|2020-07-03 13:00:00|9728.9|9723.9|9724|9719|9731.1|9726.1|9723.1|9718.1|323
1593784800000|2020-07-03 14:00:00|9724.2|9719.2|9722|9717|9728.4|9723.4|9718.5|9713.5|530
1593788400000|2020-07-03 15:00:00|9722.2|9717.2|9720.1|9715.1|9723.2|9718.2|9719|9714|413
1593792000000|2020-07-03 16:00:00|9720.3|9715.3|9719.6|9714.6|9724.2|9719.2|9718.7|9713.7|183
1593993600000|2020-07-06 00:00:00|9717.9|9712.9|9708.3|9703.3|9717.9|9712.9|9705.8|9700.8|436
1593997200000|2020-07-06 01:00:00|9708|9703|9706|9701|9709.8|9704.8|9702.1|9697.1|578
1594000800000|2020-07-06 02:00:00|9705.8|9700.8|9700.5|9695.5|9706.3|9701.3|9699.3|9694.3|196
1594004400000|2020-07-06 03:00:00|9700.3|9695.3|9695.8|9690.8|9700.8|9695.8|9694.4|9689.4|253
1594008000000|2020-07-06 04:00:00|9695.4|9690.4|9690.1|9685.1|9696.8|9691.8|9689.8|9684.8|304
1594011600000|2020-07-06 05:00:00|9690.2|9685.2|9688.6|9683.6|9693.8|9688.8|9688.3|9683.3|322
1594015200000|2020-07-06 06:00:00|9688.8|9683.8|9687.7|9682.7|9693.3|9688.3|9681.1|9676.1|731
1594018800000|2020-07-06 07:00:00|9687.5|9682.5|9686.2|9681.2|9690.8|9685.8|9681.4|9676.4|556
1594022400000|2020-07-06 08:00:00|9686|9681|9690.4|9685.4|9696.6|9691.6|9685.3|9680.3|494
1594026000000|2020-07-06 09:00:00|9690.2|9685.2|9688.4|9683.4|9695|9690|9687.7|9682.7|320
1594029600000|2020-07-06 10:00:00|9688.6|9683.6|9688.6|9683.6|9692.6|9687.6|9685.6|9680.6|280
1594033200000|2020-07-06 11:00:00|9688.8|9683.8|9672.1|9667.1|9689.8|9684.8|9670.8|9665.8|1022
1594036800000|2020-07-06 12:00:00|9671.9|9666.9|9665.8|9660.8|9674.3|9669.3|9665.6|9660.6|925
1594040400000|2020-07-06 13:00:00|9665.7|9660.7|9665.9|9660.9|9668.5|9663.5|9653|9648|5067
1594044000000|2020-07-06 14:00:00|9665.8|9660.8|9669.3|9664.3|9678.8|9673.8|9659.7|9654.7|2439
1594047600000|2020-07-06 15:00:00|9669.1|9664.1|9679.9|9674.9|9681.2|9676.2|9668.8|9663.8|1022
1594051200000|2020-07-06 16:00:00|9680.1|9675.1|9678.4|9673.4|9680.8|9675.8|9674.9|9669.9|368
1594054800000|2020-07-06 17:00:00|9678.6|9673.6|9671.8|9666.8|9678.6|9673.6|9669.5|9664.5|420
1594058400000|2020-07-06 18:00:00|9671.7|9666.7|9671.1|9666.1|9676.1|9671.1|9668.9|9663.9|404
1594062000000|2020-07-06 19:00:00|9671.3|9666.3|9675.3|9670.3|9677.6|9672.6|9670.7|9665.7|459
1594065600000|2020-07-06 20:00:00|9675.4|9670.4|9673.3|9668.3|9675.6|9670.6|9673.1|9668.1|67
1594083600000|2020-07-07 01:00:00|9665.7|9660.7|9673.8|9668.8|9674.1|9669.1|9663.3|9658.3|291
1594087200000|2020-07-07 02:00:00|9673.9|9668.9|9678.1|9673.1|9679.1|9674.1|9670.7|9665.7|639
1594090800000|2020-07-07 03:00:00|9678.2|9673.2|9675.5|9670.5|9678.2|9673.2|9673.7|9668.7|201
1594094400000|2020-07-07 04:00:00|9675.7|9670.7|9673.9|9668.9|9678.1|9673.1|9672.8|9667.8|105
1594098000000|2020-07-07 05:00:00|9674.1|9669.1|9679|9674|9682.3|9677.3|9671.2|9666.2|262
1594101600000|2020-07-07 06:00:00|9678.8|9673.8|9690.1|9685.1|9690.8|9685.8|9678.8|9673.8|644
1594105200000|2020-07-07 07:00:00|9689.8|9684.8|9694.5|9689.5|9699.4|9694.4|9688.6|9683.6|1023
1594108800000|2020-07-07 08:00:00|9694.4|9689.4|9708.7|9703.7|9709.7|9704.7|9691.9|9686.9|1189
1594112400000|2020-07-07 09:00:00|9708.9|9703.9|9703.1|9698.1|9713.4|9708.4|9702.3|9697.3|975
1594116000000|2020-07-07 10:00:00|9703.3|9698.3|9697.9|9692.9|9704.1|9699.1|9695.6|9690.6|484
1594119600000|2020-07-07 11:00:00|9697.8|9692.8|9689.1|9684.1|9699.6|9694.6|9685.1|9680.1|496
1594123200000|2020-07-07 12:00:00|9688.9|9683.9|9680.7|9675.7|9690.6|9685.6|9679|9674|665
1594126800000|2020-07-07 13:00:00|9680.8|9675.8|9685.7|9680.7|9686.7|9681.7|9675.8|9670.8|1226
1594130400000|2020-07-07 14:00:00|9685.3|9680.3|9684.4|9679.4|9695.3|9690.3|9678.4|9673.4|1602
1594134000000|2020-07-07 15:00:00|9684.2|9679.2|9676.4|9671.4|9685.6|9680.6|9672.1|9667.1|1462
1594137600000|2020-07-07 16:00:00|9676.3|9671.3|9682.1|9677.1|9684.8|9679.8|9674.1|9669.1|619
1594141200000|2020-07-07 17:00:00|9681.9|9676.9|9678.6|9673.6|9685.2|9680.2|9678.1|9673.1|232
1594144800000|2020-07-07 18:00:00|9678.5|9673.5|9686.1|9681.1|9688.4|9683.4|9676.5|9671.5|620
1594148400000|2020-07-07 19:00:00|9685.8|9680.8|9696.3|9691.3|9696.9|9691.9|9685.3|9680.3|429
1594152000000|2020-07-07 20:00:00|9696.4|9691.4|9694.3|9689.3|9697.8|9692.8|9692.9|9687.9|192
1594166400000|2020-07-08 00:00:00|9694.6|9689.6|9699.1|9694.1|9701.1|9696.1|9688.2|9683.2|366
1594170000000|2020-07-08 01:00:00|9699.3|9694.3|9697.4|9692.4|9699.3|9694.3|9689.9|9684.9|213
1594173600000|2020-07-08 02:00:00|9697.3|9692.3|9690.6|9685.6|9698.3|9693.3|9690|9685|166
1594177200000|2020-07-08 03:00:00|9690.8|9685.8|9690.9|9685.9|9692.6|9687.6|9689.4|9684.4|181
1594180800000|2020-07-08 04:00:00|9691.2|9686.2|9691.8|9686.8|9693.8|9688.8|9690.2|9685.2|91
1594184400000|2020-07-08 05:00:00|9691.6|9686.6|9691.9|9686.9|9693.7|9688.7|9687.2|9682.2|113
1594188000000|2020-07-08 06:00:00|9692.1|9687.1|9693.1|9688.1|9702.8|9697.8|9691.4|9686.4|401
1594191600000|2020-07-08 07:00:00|9693|9688|9683.9|9678.9|9695.7|9690.7|9678.7|9673.7|819
1594195200000|2020-07-08 08:00:00|9683.8|9678.8|9693.2|9688.2|9693.9|9688.9|9680.3|9675.3|382
1594198800000|2020-07-08 09:00:00|9692.9|9687.9|9695.5|9690.5|9703.1|9698.1|9690.2|9685.2|422
1594202400000|2020-07-08 10:00:00|9695.7|9690.7|9690.4|9685.4|9699.4|9694.4|9689.5|9684.5|189
1594206000000|2020-07-08 11:00:00|9690.2|9685.2|9683.2|9678.2|9693.9|9688.9|9678.3|9673.3|577
1594209600000|2020-07-08 12:00:00|9683.1|9678.1|9684.7|9679.7|9693.6|9688.6|9680.7|9675.7|554
1594213200000|2020-07-08 13:00:00|9684.9|9679.9|9653.3|9648.3|9684.9|9679.9|9649.4|9644.4|3266
1594216800000|2020-07-08 14:00:00|9653.4|9648.4|9652|9647|9656|9651|9643.4|9638.4|2615
1594220400000|2020-07-08 15:00:00|9652.2|9647.2|9652.7|9647.7|9664.4|9659.4|9651.1|9646.1|1562
1594224000000|2020-07-08 16:00:00|9652.5|9647.5|9643.8|9638.8|9653.7|9648.7|9636.7|9631.7|1792
1594227600000|2020-07-08 17:00:00|9643.6|9638.6|9642.8|9637.8|9648.7|9643.7|9639.5|9634.5|877
1594231200000|2020-07-08 18:00:00|9643|9638|9639.6|9634.6|9643.8|9638.8|9638.8|9633.8|676
1594234800000|2020-07-08 19:00:00|9639.8|9634.8|9643.3|9638.3|9646.5|9641.5|9639.1|9634.1|492
1594238400000|2020-07-08 20:00:00|9643.7|9638.7|9644.6|9639.6|9645.2|9640.2|9642.4|9637.4|305
1594252800000|2020-07-09 00:00:00|9642.1|9637.1|9644.4|9639.4|9644.6|9639.6|9634.4|9629.4|291
1594256400000|2020-07-09 01:00:00|9644|9639|9642.4|9637.4|9649.8|9644.8|9641.8|9636.8|161
1594260000000|2020-07-09 02:00:00|9642.6|9637.6|9638.5|9633.5|9645.1|9640.1|9637.8|9632.8|288
1594263600000|2020-07-09 03:00:00|9638.6|9633.6|9626.1|9621.1|9640.6|9635.6|9625.4|9620.4|536
1594267200000|2020-07-09 04:00:00|9626.3|9621.3|9624.3|9619.3|9626.6|9621.6|9620.2|9615.2|439
1594270800000|2020-07-09 05:00:00|9624.2|9619.2|9625.2|9620.2|9629.1|9624.1|9623.4|9618.4|399
1594274400000|2020-07-09 06:00:00|9625.4|9620.4|9627.8|9622.8|9630.2|9625.2|9621.2|9616.2|545
1594278000000|2020-07-09 07:00:00|9628.1|9623.1|9639.4|9634.4|9647|9642|9623.3|9618.3|1497
1594281600000|2020-07-09 08:00:00|9639.6|9634.6|9642.8|9637.8|9644.2|9639.2|9632.1|9627.1|600
1594285200000|2020-07-09 09:00:00|9642.6|9637.6|9640.6|9635.6|9649.4|9644.4|9638.3|9633.3|564
1594288800000|2020-07-09 10:00:00|9640.4|9635.4|9648.8|9643.8|9653|9648|9639.4|9634.4|614
1594292400000|2020-07-09 11:00:00|9648.6|9643.6|9635.5|9630.5|9649.1|9644.1|9633.6|9628.6|699
1594296000000|2020-07-09 12:00:00|9635.1|9630.1|9632.6|9627.6|9640.2|9635.2|9629.6|9624.6|774
1594299600000|2020-07-09 13:00:00|9632.7|9627.7|9641.3|9636.3|9647.4|9642.4|9630.1|9625.1|1364
1594303200000|2020-07-09 14:00:00|9641.5|9636.5|9668.7|9663.7|9672.4|9667.4|9634.3|9629.3|4003
1594306800000|2020-07-09 15:00:00|9668.9|9663.9|9668.5|9663.5|9677.9|9672.9|9665.4|9660.4|2540
1594310400000|2020-07-09 16:00:00|9669.1|9664.1|9673.9|9668.9|9675.3|9670.3|9663|9658|886
1594314000000|2020-07-09 17:00:00|9674.1|9669.1|9672.1|9667.1|9675.4|9670.4|9669.5|9664.5|478
1594317600000|2020-07-09 18:00:00|9672.3|9667.3|9668.8|9663.8|9674|9669|9667.9|9662.9|876
1594321200000|2020-07-09 19:00:00|9668.5|9663.5|9676.7|9671.7|9677.8|9672.8|9668.4|9663.4|982
1594324800000|2020-07-09 20:00:00|9676.6|9671.6|9678|9671|9680.1|9675.1|9675.7|9670.7|351
1594339200000|2020-07-10 00:00:00|9675.9|9670.9|9684.1|9679.1|9688.1|9683.1|9675.9|9670.9|713
1594342800000|2020-07-10 01:00:00|9684|9679|9680.6|9675.6|9686.9|9681.9|9680.6|9675.6|490
1594346400000|2020-07-10 02:00:00|9680.8|9675.8|9686|9681|9688.1|9683.1|9680.8|9675.8|252
1594350000000|2020-07-10 03:00:00|9686.1|9681.1|9684.1|9679.1|9687.1|9682.1|9683.7|9678.7|131
1594353600000|2020-07-10 04:00:00|9684.4|9679.4|9686.8|9681.8|9688.8|9683.8|9684.2|9679.2|221
1594357200000|2020-07-10 05:00:00|9686.9|9681.9|9688.5|9683.5|9692.5|9687.5|9685.1|9680.1|515
1594360800000|2020-07-10 06:00:00|9688.6|9683.6|9690.6|9685.6|9695.9|9690.9|9685.9|9680.9|366
1594364400000|2020-07-10 07:00:00|9690.7|9685.7|9680.6|9675.6|9698.1|9693.1|9679.9|9674.9|941
1594368000000|2020-07-10 08:00:00|9680.8|9675.8|9674.6|9669.6|9680.9|9675.9|9672.1|9667.1|943
1594371600000|2020-07-10 09:00:00|9674.8|9669.8|9669.7|9664.7|9675.1|9670.1|9667.5|9662.5|453
1594375200000|2020-07-10 10:00:00|9669.4|9664.4|9667.8|9662.8|9670.3|9665.3|9665.3|9660.3|285
1594378800000|2020-07-10 11:00:00|9667.6|9662.6|9673.4|9668.4|9674.4|9669.4|9661.8|9656.8|461
1594382400000|2020-07-10 12:00:00|9673.3|9668.3|9666.9|9661.9|9682.7|9677.7|9666.3|9661.3|982
1594386000000|2020-07-10 13:00:00|9666.8|9661.8|9655.5|9650.5|9666.8|9661.8|9648|9643|2444
1594389600000|2020-07-10 14:00:00|9655.3|9650.3|9645.3|9640.3|9660.4|9655.4|9641.5|9636.5|1965
1594393200000|2020-07-10 15:00:00|9645.4|9640.4|9648.8|9643.8|9654.3|9649.3|9645.4|9640.4|631
1594396800000|2020-07-10 16:00:00|9648.6|9643.6|9663.6|9658.6|9667.2|9662.2|9648.6|9643.6|1037
1594400400000|2020-07-10 17:00:00|9663.4|9658.4|9658.8|9653.8|9667.4|9662.4|9658.6|9653.6|384
1594404000000|2020-07-10 18:00:00|9659.1|9654.1|9664.2|9659.2|9664.2|9659.2|9658.3|9653.3|450
1594407600000|2020-07-10 19:00:00|9664.3|9659.3|9663.4|9658.4|9666.3|9661.3|9660.8|9655.8|268
1594411200000|2020-07-10 20:00:00|9663.3|9658.3|9663.9|9654.9|9666.1|9661.1|9661|9654.9|633
1594598400000|2020-07-13 00:00:00|9659.5|9654.5|9653.2|9648.2|9663.1|9658.1|9652.7|9647.7|249
1594602000000|2020-07-13 01:00:00|9653.1|9648.1|9647.6|9642.6|9653.4|9648.4|9644.4|9639.4|764
1594605600000|2020-07-13 02:00:00|9647.8|9642.8|9644.3|9639.3|9647.9|9642.9|9642.4|9637.4|430
1594609200000|2020-07-13 03:00:00|9644.6|9639.6|9642.4|9637.4|9644.8|9639.8|9639.5|9634.5|293
1594612800000|2020-07-13 04:00:00|9642.2|9637.2|9644.9|9639.9|9645.4|9640.4|9641.4|9636.4|130
1594616400000|2020-07-13 05:00:00|9644.7|9639.7|9640.2|9635.2|9644.9|9639.9|9635.9|9630.9|234
1594620000000|2020-07-13 06:00:00|9640.4|9635.4|9640.2|9635.2|9644.6|9639.6|9637.7|9632.7|372
1594623600000|2020-07-13 07:00:00|9640.3|9635.3|9652.3|9647.3|9654.1|9649.1|9638.5|9633.5|1066
1594627200000|2020-07-13 08:00:00|9652.5|9647.5|9660|9655|9665.8|9660.8|9652.3|9647.3|569
1594630800000|2020-07-13 09:00:00|9659.9|9654.9|9654.4|9649.4|9663.9|9658.9|9653.2|9648.2|373
1594634400000|2020-07-13 10:00:00|9654.2|9649.2|9649.1|9644.1|9654.7|9649.7|9645.6|9640.6|319
1594638000000|2020-07-13 11:00:00|9649|9644|9646.4|9641.4|9651.6|9646.6|9641.7|9636.7|560
1594641600000|2020-07-13 12:00:00|9646.2|9641.2|9653.1|9648.1|9655|9650|9644.2|9639.2|500
1594645200000|2020-07-13 13:00:00|9653.2|9648.2|9636.1|9631.1|9653.4|9648.4|9631.5|9626.5|1719
1594648800000|2020-07-13 14:00:00|9635.9|9630.9|9627.9|9622.9|9636.6|9631.6|9623.8|9618.8|1696
1594652400000|2020-07-13 15:00:00|9627.8|9622.8|9630.8|9625.8|9636.1|9631.1|9625.1|9620.1|1274
1594656000000|2020-07-13 16:00:00|9631|9626|9628.1|9623.1|9635.6|9630.6|9624.3|9619.3|623
1594659600000|2020-07-13 17:00:00|9628.3|9623.3|9630.4|9625.4|9631|9626|9623.2|9618.2|616
1594663200000|2020-07-13 18:00:00|9630.5|9625.5|9643.9|9638.9|9645.9|9640.9|9630.1|9625.1|797
1594666800000|2020-07-13 19:00:00|9644|9639|9648.7|9643.7|9653.9|9648.9|9642.3|9637.3|1893
1594670400000|2020-07-13 20:00:00|9648.8|9643.8|9652.7|9647.7|9654.1|9649.1|9648.6|9643.6|220
1594684800000|2020-07-14 00:00:00|9652.9|9647.9|9653.8|9648.8|9657.8|9652.8|9651.3|9646.3|372
1594688400000|2020-07-14 01:00:00|9653.7|9648.7|9653.4|9648.4|9659.1|9654.1|9651.3|9646.3|496
1594692000000|2020-07-14 02:00:00|9653.6|9648.6|9657.1|9652.1|9659.6|9654.6|9650.8|9645.8|175
1594695600000|2020-07-14 03:00:00|9656.8|9651.8|9654.3|9649.3|9657|9652|9653.4|9648.4|87
1594699200000|2020-07-14 04:00:00|9653.7|9648.7|9652.2|9647.2|9655.6|9650.6|9651.9|9646.9|105
1594702800000|2020-07-14 05:00:00|9651.9|9646.9|9656.9|9651.9|9657.4|9652.4|9651.2|9646.2|114
1594706400000|2020-07-14 06:00:00|9656.7|9651.7|9655.5|9650.5|9658.4|9653.4|9650.2|9645.2|292
1594710000000|2020-07-14 07:00:00|9655.4|9650.4|9664.1|9659.1|9669.1|9664.1|9654.3|9649.3|868
1594713600000|2020-07-14 08:00:00|9663.9|9658.9|9652.4|9647.4|9664.6|9659.6|9648.6|9643.6|676
1594717200000|2020-07-14 09:00:00|9652.2|9647.2|9648.2|9643.2|9655|9650|9644.2|9639.2|523
1594720800000|2020-07-14 10:00:00|9648|9643|9642.6|9637.6|9654.3|9649.3|9641|9636|342
1594724400000|2020-07-14 11:00:00|9642.7|9637.7|9637.2|9632.2|9646.4|9641.4|9635.7|9630.7|363
1594728000000|2020-07-14 12:00:00|9637|9632|9642.1|9637.1|9647.4|9642.4|9634.8|9629.8|624
1594731600000|2020-07-14 13:00:00|9642.2|9637.2|9630.9|9625.9|9652.7|9647.7|9628.3|9623.3|1378
1594735200000|2020-07-14 14:00:00|9631.2|9626.2|9622.8|9617.8|9634.5|9629.5|9616.8|9611.8|1932
1594738800000|2020-07-14 15:00:00|9622.5|9617.5|9617.4|9612.4|9628.3|9623.3|9616.7|9611.7|700
1594742400000|2020-07-14 16:00:00|9617.2|9612.2|9619.2|9614.2|9620|9615|9614.9|9609.9|495
1594746000000|2020-07-14 17:00:00|9619.1|9614.1|9622|9617|9624.9|9619.9|9618.3|9613.3|547
1594749600000|2020-07-14 18:00:00|9621.8|9616.8|9623.8|9618.8|9623.8|9618.8|9616.5|9611.5|377
1594753200000|2020-07-14 19:00:00|9624|9619|9627|9622|9628.6|9623.6|9622.8|9617.8|541
1594756800000|2020-07-14 20:00:00|9627.1|9622.1|9626.6|9617.6|9627.1|9622.1|9619.8|9614.8|304
1594771200000|2020-07-15 00:00:00|9613.1|9608.1|9612.5|9607.5|9614.3|9609.3|9603.2|9598.2|489
1594774800000|2020-07-15 01:00:00|9612.3|9607.3|9610|9605|9614.4|9609.4|9604.3|9599.3|330
1594778400000|2020-07-15 02:00:00|9609.9|9604.9|9616.2|9611.2|9617.9|9612.9|9609.9|9604.9|130
1594782000000|2020-07-15 03:00:00|9616.3|9611.3|9621|9616|9622.5|9617.5|9615.2|9610.2|223
1594785600000|2020-07-15 04:00:00|9621.2|9616.2|9620.9|9615.9|9622.5|9617.5|9616.8|9611.8|181
1594789200000|2020-07-15 05:00:00|9621|9616|9618|9613|9623.4|9618.4|9617.5|9612.5|185
1594792800000|2020-07-15 06:00:00|9618.2|9613.2|9612|9607|9620.9|9615.9|9606.5|9601.5|684
1594796400000|2020-07-15 07:00:00|9611.8|9606.8|9592.9|9587.9|9616|9611|9588.6|9583.6|1219
1594800000000|2020-07-15 08:00:00|9593|9588|9588.3|9583.3|9593.6|9588.6|9583.7|9578.7|1077
1594803600000|2020-07-15 09:00:00|9588.5|9583.5|9595.7|9590.7|9596.7|9591.7|9588.2|9583.2|600
1594807200000|2020-07-15 10:00:00|9595.9|9590.9|9585|9580|9596.1|9591.1|9580.2|9575.2|511
1594810800000|2020-07-15 11:00:00|9584.8|9579.8|9585.6|9580.6|9590.8|9585.8|9581.4|9576.4|750
1594814400000|2020-07-15 12:00:00|9585.7|9580.7|9586.1|9581.1|9586.3|9581.3|9580|9575|659
1594818000000|2020-07-15 13:00:00|9585.9|9580.9|9593.6|9588.6|9594.6|9589.6|9574.3|9569.3|1221
1594821600000|2020-07-15 14:00:00|9593.8|9588.8|9594.8|9589.8|9603|9598|9589.5|9584.5|1247
1594825200000|2020-07-15 15:00:00|9594.7|9589.7|9604.8|9599.8|9604.8|9599.8|9592.5|9587.5|1204
1594828800000|2020-07-15 16:00:00|9605.2|9600.2|9604.8|9599.8|9609|9604|9603.4|9598.4|741
1594832400000|2020-07-15 17:00:00|9605|9600|9607.3|9602.3|9608.2|9603.2|9602.3|9597.3|484
1594836000000|2020-07-15 18:00:00|9607.5|9602.5|9606.4|9601.4|9608|9603|9603.8|9598.8|534
1594839600000|2020-07-15 19:00:00|9606.6|9601.6|9603.9|9598.9|9609.1|9604.1|9602.2|9597.2|275
1594843200000|2020-07-15 20:00:00|9603.7|9598.7|9601.9|9596.9|9604.7|9599.7|9600.7|9595.7|204
1594857600000|2020-07-16 00:00:00|9599|9594|9603.5|9598.5|9604.5|9599.5|9598.6|9593.6|531
1594861200000|2020-07-16 01:00:00|9603.7|9598.7|9603.8|9598.8|9607.5|9602.5|9600.1|9595.1|303
1594864800000|2020-07-16 02:00:00|9603.7|9598.7|9611.2|9606.2|9613.5|9608.5|9601.2|9596.2|338
1594868400000|2020-07-16 03:00:00|9611.4|9606.4|9609.7|9604.7|9612.9|9607.9|9608.6|9603.6|149
1594872000000|2020-07-16 04:00:00|9610|9605|9607.7|9602.7|9611.6|9606.6|9607.4|9602.4|80
1594875600000|2020-07-16 05:00:00|9607.9|9602.9|9610.1|9605.1|9615.5|9610.5|9607.2|9602.2|180
1594879200000|2020-07-16 06:00:00|9610.2|9605.2|9614.9|9609.9|9618|9613|9607.7|9602.7|328
1594882800000|2020-07-16 07:00:00|9615.1|9610.1|9608.8|9603.8|9615.6|9610.6|9605.8|9600.8|533
1594886400000|2020-07-16 08:00:00|9609|9604|9620.5|9615.5|9626.2|9621.2|9603.6|9598.6|964
1594890000000|2020-07-16 09:00:00|9620.4|9615.4|9629.2|9624.2|9629.5|9624.5|9615.5|9610.5|543
1594893600000|2020-07-16 10:00:00|9629.6|9624.6|9621.5|9616.5|9630.8|9625.8|9621|9616|757
1594897200000|2020-07-16 11:00:00|9621.6|9616.6|9609.7|9604.7|9622.8|9617.8|9607.4|9602.4|1267
1594900800000|2020-07-16 12:00:00|9609.8|9604.8|9610.8|9605.8|9617.7|9610|9602.6|9597.6|1398
1594904400000|2020-07-16 13:00:00|9611.2|9606.2|9597|9592|9617.6|9612.6|9592.5|9587.5|1324
1594908000000|2020-07-16 14:00:00|9596.6|9591.6|9593.4|9588.4|9599.6|9594.6|9586.6|9581.6|2011
1594911600000|2020-07-16 15:00:00|9593.6|9588.6|9590.3|9585.3|9600.1|9595.1|9588.7|9583.7|764
1594915200000|2020-07-16 16:00:00|9590.2|9585.2|9608.1|9603.1|9608.1|9603.1|9588|9583|852
1594918800000|2020-07-16 17:00:00|9608|9603|9628|9623|9630.6|9625.6|9607|9602|1096
1594922400000|2020-07-16 18:00:00|9628.1|9623.1|9633.1|9628.1|9635|9630|9628|9623|883
1594926000000|2020-07-16 19:00:00|9633|9628|9630.2|9625.2|9639.1|9634.1|9629.5|9624.5|591
1594929600000|2020-07-16 20:00:00|9630.5|9625.5|9629.3|9622.3|9632.2|9627.2|9627|9622|291
1594944000000|2020-07-17 00:00:00|9626.2|9621.2|9626.5|9621.5|9628.1|9623.1|9622.6|9617.6|336
1594947600000|2020-07-17 01:00:00|9626.7|9621.7|9629|9624|9631.3|9626.3|9626.3|9621.3|156
1594951200000|2020-07-17 02:00:00|9628.8|9623.8|9626.5|9621.5|9630|9625|9624.6|9619.6|103
1594954800000|2020-07-17 03:00:00|9626.4|9621.4|9622.3|9617.3|9627.5|9622.5|9621.8|9616.8|131
1594958400000|2020-07-17 04:00:00|9622.1|9617.1|9624.9|9619.9|9625.9|9620.9|9621|9616|94
1594962000000|2020-07-17 05:00:00|9625.2|9620.2|9629.9|9624.9|9630.6|9625.6|9624|9619|190
1594965600000|2020-07-17 06:00:00|9630|9625|9628.5|9623.5|9631.1|9626.1|9626.6|9621.6|360
1594969200000|2020-07-17 07:00:00|9628.6|9623.6|9623.8|9618.8|9630.1|9625.1|9619.2|9614.2|549
1594972800000|2020-07-17 08:00:00|9623.6|9618.6|9607.8|9602.8|9626.5|9621.5|9607.2|9602.2|735
1594976400000|2020-07-17 09:00:00|9608|9603|9611.2|9606.2|9612.6|9607.6|9603.2|9598.2|737
1594980000000|2020-07-17 10:00:00|9611.4|9606.4|9601.1|9596.1|9612.9|9607.9|9600.6|9595.6|431
1594983600000|2020-07-17 11:00:00|9601.3|9596.3|9605.8|9600.8|9607.1|9602.1|9600|9595|468
1594987200000|2020-07-17 12:00:00|9605.6|9600.6|9611.5|9606.5|9613.4|9608.4|9601.2|9596.2|591
1594990800000|2020-07-17 13:00:00|9611.4|9606.4|9601.6|9596.6|9612.5|9607.5|9600.2|9595.2|644
1594994400000|2020-07-17 14:00:00|9601.7|9596.7|9605.4|9600.4|9606.4|9601.4|9595.8|9590.8|1157
1594998000000|2020-07-17 15:00:00|9605.3|9600.3|9594.2|9589.2|9605.8|9600.8|9593.8|9588.8|785
1595001600000|2020-07-17 16:00:00|9594.3|9589.3|9594.8|9589.8|9598.2|9593.2|9589.5|9584.5|655
1595005200000|2020-07-17 17:00:00|9594.9|9589.9|9592.5|9587.5|9594.9|9589.9|9589.8|9584.8|355
1595008800000|2020-07-17 18:00:00|9592.6|9587.6|9591.3|9586.3|9593.5|9588.5|9586.8|9581.8|581
1595012400000|2020-07-17 19:00:00|9591.6|9586.6|9589.1|9584.1|9593.4|9588.4|9587.8|9582.8|516
1595016000000|2020-07-17 20:00:00|9589.2|9584.2|9600.5|9591.5|9600.5|9594.7|9589.2|9584.2|404
1595203200000|2020-07-20 00:00:00|9590.5|9585.5|9607.9|9602.9|9612|9607|9590.3|9585.3|540
1595206800000|2020-07-20 01:00:00|9608|9603|9613.5|9608.5|9616.8|9611.8|9607.2|9602.2|771
1595210400000|2020-07-20 02:00:00|9613.6|9608.6|9613.9|9608.9|9615.4|9610.4|9610.9|9605.9|199
1595214000000|2020-07-20 03:00:00|9614.1|9609.1|9612.5|9607.5|9615.5|9610.5|9608|9603|221
1595217600000|2020-07-20 04:00:00|9612|9607|9598.2|9593.2|9613.8|9608.8|9598.2|9593.2|701
1595221200000|2020-07-20 05:00:00|9598|9593|9592.3|9587.3|9601.6|9596.6|9588.9|9583.9|762
1595224800000|2020-07-20 06:00:00|9592.4|9587.4|9587.5|9582.5|9594.1|9589.1|9582.5|9577.5|968
1595228400000|2020-07-20 07:00:00|9587.8|9582.8|9584.7|9579.7|9597.9|9592.9|9584.2|9579.2|1054
1595232000000|2020-07-20 08:00:00|9584.6|9579.6|9581.3|9576.3|9592.7|9587.7|9576.7|9571.7|567
1595235600000|2020-07-20 09:00:00|9581.6|9576.6|9583.5|9578.5|9584.7|9579.7|9579.1|9574.1|349
1595239200000|2020-07-20 10:00:00|9583.4|9578.4|9581.6|9576.6|9587.5|9582.5|9577.1|9572.1|362
1595242800000|2020-07-20 11:00:00|9581.5|9576.5|9581|9576|9581.7|9576.7|9569.7|9564.7|1818
1595246400000|2020-07-20 12:00:00|9580.5|9575.5|9597.9|9592.9|9598.6|9593.6|9577.9|9572.9|1051
1595250000000|2020-07-20 13:00:00|9597.8|9592.8|9596.8|9591.8|9606.8|9601.8|9589.3|9584.3|1292
1595253600000|2020-07-20 14:00:00|9596.9|9591.9|9582.1|9577.1|9601.3|9596.3|9577.3|9572.3|1359
1595257200000|2020-07-20 15:00:00|9581.9|9576.9|9578.9|9573.9|9583.8|9578.8|9577.4|9572.4|916
1595260800000|2020-07-20 16:00:00|9579|9574|9582.8|9577.8|9585.7|9580.7|9577.5|9572.5|355
1595264400000|2020-07-20 17:00:00|9582.4|9577.4|9583.9|9578.9|9585.3|9580.3|9578.9|9573.9|582
1595268000000|2020-07-20 18:00:00|9583.6|9578.6|9579.9|9574.9|9584.6|9579.6|9578.9|9573.9|439
1595271600000|2020-07-20 19:00:00|9579.7|9574.7|9577.3|9572.3|9582|9577|9577.3|9572.3|296
1595275200000|2020-07-20 20:00:00|9577.4|9572.4|9579.7|9574.7|9580.2|9575.2|9576.5|9571.5|161
1595289600000|2020-07-21 00:00:00|9568.8|9563.8|9569|9564|9570.7|9565.7|9562.5|9557.5|487
1595293200000|2020-07-21 01:00:00|9568.9|9563.9|9566.6|9561.6|9568.9|9563.9|9563.4|9558.4|262
1595296800000|2020-07-21 02:00:00|9566.4|9561.4|9565.7|9560.7|9567.5|9562.5|9563.4|9558.4|98
1595300400000|2020-07-21 03:00:00|9565.3|9560.3|9574.5|9569.5|9577.1|9572.1|9558.5|9553.5|1293
1595304000000|2020-07-21 04:00:00|9574.2|9569.2|9584.3|9579.3|9589|9584|9573.7|9568.7|334
1595307600000|2020-07-21 05:00:00|9584.4|9579.4|9574.4|9569.4|9585.2|9580.2|9574.3|9569.3|243
1595311200000|2020-07-21 06:00:00|9574.6|9569.6|9571.5|9566.5|9578.7|9573.7|9569.8|9564.8|424
1595314800000|2020-07-21 07:00:00|9571.4|9566.4|9575|9570|9580.9|9575.9|9557.3|9552.3|1237
1595318400000|2020-07-21 08:00:00|9575.3|9570.3|9571.8|9566.8|9581.4|9576.4|9567.5|9562.5|686
1595322000000|2020-07-21 09:00:00|9571.9|9566.9|9571|9566|9580|9575|9568.8|9563.8|349
1595325600000|2020-07-21 10:00:00|9570.9|9565.9|9571.8|9566.8|9573.5|9568.5|9560.8|9555.8|550
1595329200000|2020-07-21 11:00:00|9571.6|9566.6|9573.5|9568.5|9577|9572|9567.8|9562.8|677
1595332800000|2020-07-21 12:00:00|9573.3|9568.3|9568.5|9563.5|9573.3|9568.3|9560|9555|771
1595336400000|2020-07-21 13:00:00|9568.6|9563.6|9554.1|9549.1|9578.4|9573.4|9552.5|9547.5|1724
1595340000000|2020-07-21 14:00:00|9554|9549|9534.6|9529.6|9559.4|9554.4|9533.5|9528.5|2564
1595343600000|2020-07-21 15:00:00|9534.5|9529.5|9530|9525|9537.6|9532.6|9528.6|9523.6|1593
1595347200000|2020-07-21 16:00:00|9530.3|9525.3|9516.1|9511.1|9531.1|9526.1|9515.3|9510.3|2693
1595350800000|2020-07-21 17:00:00|9516.3|9511.3|9504.2|9499.2|9519|9514|9501|9496|1787
1595354400000|2020-07-21 18:00:00|9504.1|9499.1|9507.6|9502.6|9510|9505|9500.2|9495.2|1477
1595358000000|2020-07-21 19:00:00|9507.9|9502.9|9515.2|9510.2|9518.6|9513.6|9505.9|9500.9|634
1595361600000|2020-07-21 20:00:00|9515.4|9510.4|9516|9509|9518.3|9513.3|9513.8|9508.8|155
1595376000000|2020-07-22 00:00:00|9510.3|9505.3|9512.8|9507.8|9513.5|9508.5|9506.2|9501.2|386
1595379600000|2020-07-22 01:00:00|9512.9|9507.9|9506.3|9501.3|9513.5|9508.5|9505.1|9500.1|383
1595383200000|2020-07-22 02:00:00|9506.4|9501.4|9503.6|9498.6|9510.1|9505.1|9503.4|9498.4|217
1595386800000|2020-07-22 03:00:00|9503.8|9498.8|9506.9|9501.9|9507.9|9502.9|9502.4|9497.4|143
1595390400000|2020-07-22 04:00:00|9506.7|9501.7|9509.1|9504.1|9511|9506|9506.6|9501.6|192
1595394000000|2020-07-22 05:00:00|9509.3|9504.3|9507.3|9502.3|9511.6|9506.6|9505.3|9500.3|258
1595397600000|2020-07-22 06:00:00|9507.6|9502.6|9513.4|9508.4|9521|9516|9505.2|9500.2|728
1595401200000|2020-07-22 07:00:00|9513.6|9508.6|9527.7|9522.7|9534.2|9529.2|9503.2|9498.2|1667
1595404800000|2020-07-22 08:00:00|9528|9523|9529.8|9524.8|9539.7|9534.7|9521.7|9516.7|1298
1595408400000|2020-07-22 09:00:00|9530|9525|9514.7|9509.7|9534.3|9529.3|9513.1|9508.1|599
1595412000000|2020-07-22 10:00:00|9514.6|9509.6|9499.2|9494.2|9516.9|9511.9|9492.2|9487.2|1398
1595415600000|2020-07-22 11:00:00|9499.3|9494.3|9492.3|9487.3|9505.9|9500.9|9489.8|9484.8|881
1595419200000|2020-07-22 12:00:00|9492.2|9487.2|9483|9478|9496.6|9491.6|9479.3|9474.3|1002
1595422800000|2020-07-22 13:00:00|9482.9|9477.9|9487.1|9482.1|9496.8|9491.8|9481.6|9476.6|1125
1595426400000|2020-07-22 14:00:00|9487.2|9482.2|9483.2|9478.2|9499.2|9494.2|9482.7|9477.7|1293
1595430000000|2020-07-22 15:00:00|9483.1|9478.1|9485.3|9480.3|9491.6|9486.6|9481.2|9476.2|927
1595433600000|2020-07-22 16:00:00|9485.2|9480.2|9489.3|9484.3|9492.7|9487.7|9483.2|9478.2|659
1595437200000|2020-07-22 17:00:00|9489.2|9484.2|9495.7|9490.7|9498|9493|9486.7|9481.7|692
1595440800000|2020-07-22 18:00:00|9495.6|9490.6|9495|9490|9499.7|9494.7|9493.3|9488.3|618
1595444400000|2020-07-22 19:00:00|9494.7|9489.7|9489.1|9484.1|9496.9|9491.9|9488.7|9483.7|351
1595448000000|2020-07-22 20:00:00|9489|9484|9493.6|9486.6|9495|9490|9489|9484|386
1595462400000|2020-07-23 00:00:00|9497.7|9492.7|9495.5|9490.5|9498.4|9493.4|9490.3|9485.3|347
1595466000000|2020-07-23 01:00:00|9495.6|9490.6|9491.5|9486.5|9498|9493|9489.1|9484.1|201
1595469600000|2020-07-23 02:00:00|9491.6|9486.6|9496.7|9491.7|9497.5|9492.5|9490.9|9485.9|205
1595473200000|2020-07-23 03:00:00|9496.6|9491.6|9490.1|9485.1|9496.6|9491.6|9489.6|9484.6|204
1595476800000|2020-07-23 04:00:00|9489.8|9484.8|9487.8|9482.8|9491.3|9486.3|9485.6|9480.6|84
1595480400000|2020-07-23 05:00:00|9487.9|9482.9|9485.6|9480.6|9489.9|9484.9|9484.1|9479.1|126
1595484000000|2020-07-23 06:00:00|9485.5|9480.5|9479.5|9474.5|9485.5|9480.5|9477.4|9472.4|265
1595487600000|2020-07-23 07:00:00|9479.6|9474.6|9483.8|9478.8|9494|9489|9475.4|9470.4|645
1595491200000|2020-07-23 08:00:00|9484|9479|9483|9478|9489.8|9484.8|9479|9474|497
1595494800000|2020-07-23 09:00:00|9482.9|9477.9|9480.2|9475.2|9485.4|9480.4|9479.2|9474.2|338
1595498400000|2020-07-23 10:00:00|9480.4|9475.4|9485|9480|9487.9|9482.9|9478.7|9473.7|355
1595502000000|2020-07-23 11:00:00|9485.1|9480.1|9495.1|9490.1|9497.8|9492.8|9483.6|9478.6|1094
1595505600000|2020-07-23 12:00:00|9495|9490|9516.2|9511.2|9516.4|9511.4|9494.6|9489.6|1747
1595509200000|2020-07-23 13:00:00|9515.9|9510.9|9485.8|9480.8|9517|9512|9485.5|9480.5|1434
1595512800000|2020-07-23 14:00:00|9485.9|9480.9|9477.1|9472.1|9494.1|9489.1|9469|9464|1885
1595516400000|2020-07-23 15:00:00|9477|9472|9458.4|9453.4|9486.1|9481.1|9456.3|9451.3|2145
1595520000000|2020-07-23 16:00:00|9458.5|9453.5|9459.5|9454.5|9466.1|9461.1|9457.2|9452.2|858
1595523600000|2020-07-23 17:00:00|9459.6|9454.6|9467.6|9462.6|9471.9|9466.9|9456.2|9451.2|661
1595527200000|2020-07-23 18:00:00|9467.7|9462.7|9466.7|9461.7|9475.1|9470.1|9466.3|9461.3|726
1595530800000|2020-07-23 19:00:00|9467.2|9462.2|9478.1|9473.1|9481.7|9476.7|9466.2|9461.2|623
1595534400000|2020-07-23 20:00:00|9477.9|9472.9|9477.2|9470.2|9479.8|9474.8|9474|9469|335
1595548800000|2020-07-24 00:00:00|9477.5|9472.5|9459.2|9454.2|9478.8|9473.8|9457.8|9452.8|837
1595552400000|2020-07-24 01:00:00|9459.4|9454.4|9460.1|9455.1|9465|9460|9453.6|9448.6|442
1595556000000|2020-07-24 02:00:00|9459.9|9454.9|9460.5|9455.5|9463.5|9458.5|9459.8|9454.8|171
1595559600000|2020-07-24 03:00:00|9460.4|9455.4|9462.4|9457.4|9467.8|9462.8|9458|9453|363
1595563200000|2020-07-24 04:00:00|9462|9457|9471.3|9466.3|9473.5|9468.5|9461.5|9456.5|313
1595566800000|2020-07-24 05:00:00|9471.4|9466.4|9469.4|9464.4|9477.9|9472.9|9468.9|9463.9|262
1595570400000|2020-07-24 06:00:00|9469.2|9464.2|9460.3|9455.3|9470.3|9465.3|9458.3|9453.3|495
1595574000000|2020-07-24 07:00:00|9460.4|9455.4|9462.6|9457.6|9474.4|9469.4|9455.5|9450.5|1561
1595577600000|2020-07-24 08:00:00|9462.4|9457.4|9471.3|9466.3|9475.8|9470.8|9459.9|9454.9|1132
1595581200000|2020-07-24 09:00:00|9470.9|9465.9|9469.5|9464.5|9475.8|9470.8|9462.1|9457.1|573
1595584800000|2020-07-24 10:00:00|9469.6|9464.6|9478.9|9473.9|9480.5|9475.5|9464.9|9459.9|528
1595588400000|2020-07-24 11:00:00|9478.8|9473.8|9465.1|9460.1|9478.9|9473.9|9464.8|9459.8|354
1595592000000|2020-07-24 12:00:00|9465|9460|9455.8|9450.8|9465|9460|9454|9449|796
1595595600000|2020-07-24 13:00:00|9455.6|9450.6|9453.3|9448.3|9464.8|9459.8|9448.4|9443.4|1854
1595599200000|2020-07-24 14:00:00|9453.2|9448.2|9443.3|9438.3|9455.3|9450.3|9436.3|9431.3|1935
1595602800000|2020-07-24 15:00:00|9443.1|9438.1|9440.4|9435.4|9445.9|9440.9|9437.9|9432.9|740
1595606400000|2020-07-24 16:00:00|9440.3|9435.3|9439.2|9434.2|9444.4|9439.4|9437.8|9432.8|497
1595610000000|2020-07-24 17:00:00|9439.3|9434.3|9436.8|9431.8|9440.8|9435.8|9435.2|9430.2|464
1595613600000|2020-07-24 18:00:00|9436.9|9431.9|9441.3|9436.3|9441.3|9436.3|9432.6|9427.6|1243
1595617200000|2020-07-24 19:00:00|9441.4|9436.4|9438.6|9433.6|9442.8|9437.8|9437.5|9432.5|560
1595620800000|2020-07-24 20:00:00|9438.5|9433.5|9426.3|9419.3|9438.8|9433.8|9426.3|9419.3|367
1595808000000|2020-07-27 00:00:00|9433.8|9428.8|9408.5|9403.5|9433.9|9428.9|9404.4|9399.4|1425
1595811600000|2020-07-27 01:00:00|9408.4|9403.4|9403.2|9398.2|9410.9|9405.9|9400.5|9395.5|534
1595815200000|2020-07-27 02:00:00|9403.4|9398.4|9390.4|9385.4|9404.7|9399.7|9386.9|9381.9|638
1595818800000|2020-07-27 03:00:00|9390.6|9385.6|9389.3|9384.3|9392.1|9387.1|9379.7|9374.7|529
1595822400000|2020-07-27 04:00:00|9389.4|9384.4|9393.3|9388.3|9395.9|9390.9|9388.2|9383.2|450
1595826000000|2020-07-27 05:00:00|9393.4|9388.4|9397|9392|9399.1|9394.1|9393.4|9388.4|490
1595829600000|2020-07-27 06:00:00|9397.1|9392.1|9391|9386|9397.2|9392.2|9384|9379|648
1595833200000|2020-07-27 07:00:00|9390.9|9385.9|9397.6|9392.6|9404.3|9399.3|9388|9383|789
1595836800000|2020-07-27 08:00:00|9397.5|9392.5|9396.8|9391.8|9399.3|9394.3|9386.8|9381.8|849
1595840400000|2020-07-27 09:00:00|9397|9392|9388.2|9383.2|9404.9|9399.9|9387.3|9382.3|710
1595844000000|2020-07-27 10:00:00|9388|9383|9374.9|9369.9|9388.7|9383.7|9372.2|9367.2|889
1595847600000|2020-07-27 11:00:00|9374.8|9369.8|9368.2|9363.2|9380.7|9375.7|9367.3|9362.3|960
1595851200000|2020-07-27 12:00:00|9368.1|9363.1|9374.2|9369.2|9377.3|9372.3|9357.2|9352.2|1742
1595854800000|2020-07-27 13:00:00|9374.3|9369.3|9358.8|9353.8|9381.4|9376.4|9357.9|9352.9|1913
1595858400000|2020-07-27 14:00:00|9358.9|9353.9|9346.5|9341.5|9367.5|9362.5|9345.6|9340.6|1909
1595862000000|2020-07-27 15:00:00|9346.7|9341.7|9364|9359|9365.4|9360.4|9344.5|9339.5|1763
1595865600000|2020-07-27 16:00:00|9363.9|9358.9|9367.4|9362.4|9368.9|9363.9|9359|9354|972
1595869200000|2020-07-27 17:00:00|9367.3|9362.3|9361.4|9356.4|9367.3|9362.3|9361|9356|395
1595872800000|2020-07-27 18:00:00|9361.5|9356.5|9364.8|9359.8|9364.8|9359.8|9356|9351|705
1595876400000|2020-07-27 19:00:00|9364.6|9359.6|9368.4|9363.4|9370.6|9365.6|9363.5|9358.5|528
1595880000000|2020-07-27 20:00:00|9368.6|9363.6|9364|9359|9369.6|9364.6|9362.4|9357.4|255
1595894400000|2020-07-28 00:00:00|9352|9347|9355.6|9350.6|9359|9354|9350.6|9345.6|1027
1595898000000|2020-07-28 01:00:00|9355.8|9350.8|9359|9354|9360.9|9355.9|9347.3|9342.3|942
1595901600000|2020-07-28 02:00:00|9359.3|9354.3|9368.9|9363.9|9369.6|9364.6|9355.8|9350.8|376
1595905200000|2020-07-28 03:00:00|9368.8|9363.8|9385.8|9380.8|9391.6|9386.6|9367.4|9362.4|1911
1595908800000|2020-07-28 04:00:00|9385.9|9380.9|9381.3|9376.3|9389.5|9384.5|9379|9374|715
1595912400000|2020-07-28 05:00:00|9381.4|9376.4|9378.5|9373.5|9388.6|9383.6|9378.5|9373.5|447
1595916000000|2020-07-28 06:00:00|9378.4|9373.4|9382.4|9377.4|9384.3|9379.3|9374|9369|647
1595919600000|2020-07-28 07:00:00|9382.5|9377.5|9393.2|9388.2|9396.5|9391.5|9376|9371|1103
1595923200000|2020-07-28 08:00:00|9393|9388|9381.4|9376.4|9399.6|9394.6|9380.5|9375.5|1121
1595926800000|2020-07-28 09:00:00|9381.2|9376.2|9376.6|9371.6|9386.8|9381.8|9372.1|9367.1|793
1595930400000|2020-07-28 10:00:00|9376.8|9371.8|9371.4|9366.4|9378.4|9373.4|9368.6|9363.6|423
1595934000000|2020-07-28 11:00:00|9371.3|9366.3|9391.5|9386.5|9394.3|9389.3|9367.6|9362.6|940
1595937600000|2020-07-28 12:00:00|9391.6|9386.6|9369.3|9364.3|9391.6|9386.6|9368.4|9363.4|1116
1595941200000|2020-07-28 13:00:00|9369.8|9364.8|9367.9|9362.9|9377.8|9372.8|9361.5|9356.5|2254
1595944800000|2020-07-28 14:00:00|9368.1|9363.1|9366.6|9361.6|9381.9|9376.9|9361.1|9356.1|1993
1595948400000|2020-07-28 15:00:00|9366.5|9361.5|9363.6|9358.6|9377.6|9372.6|9363.6|9358.6|1333
1595952000000|2020-07-28 16:00:00|9363.5|9358.5|9361.1|9356.1|9367.3|9362.3|9359.5|9354.5|661
1595955600000|2020-07-28 17:00:00|9361.4|9356.4|9364|9359|9365.9|9360.9|9359|9354|432
1595959200000|2020-07-28 18:00:00|9363.7|9358.7|9367.9|9362.9|9372.6|9367.6|9363.1|9358.1|1349
1595962800000|2020-07-28 19:00:00|9368|9363|9376.5|9371.5|9377.1|9372.1|9367.6|9362.6|593
1595966400000|2020-07-28 20:00:00|9376.8|9371.8|9376|9369|9376.8|9371.8|9372.1|9367.1|276
1595980800000|2020-07-29 00:00:00|9375.1|9370.1|9372.6|9367.6|9377.5|9372.5|9368|9363|423
1595984400000|2020-07-29 01:00:00|9372.2|9367.2|9371.6|9366.6|9379.3|9374.3|9371.5|9366.5|341
1595988000000|2020-07-29 02:00:00|9371.7|9366.7|9369.6|9364.6|9374.1|9369.1|9368|9363|310
1595991600000|2020-07-29 03:00:00|9369.5|9364.5|9368.7|9363.7|9371|9366|9365.7|9360.7|208
1595995200000|2020-07-29 04:00:00|9368.6|9363.6|9369.7|9364.7|9372|9367|9365.7|9360.7|113
1595998800000|2020-07-29 05:00:00|9369.6|9364.6|9365.7|9360.7|9372.5|9367.5|9365.6|9360.6|225
1596002400000|2020-07-29 06:00:00|9365.6|9360.6|9355|9350|9367.7|9362.7|9353.9|9348.9|859
1596006000000|2020-07-29 07:00:00|9355.1|9350.1|9344|9339|9358.9|9353.9|9337.1|9332.1|1247
1596009600000|2020-07-29 08:00:00|9344.1|9339.1|9349.5|9344.5|9351.5|9346.5|9340.9|9335.9|667
1596013200000|2020-07-29 09:00:00|9349.4|9344.4|9351.1|9346.1|9354.5|9349.5|9346.5|9341.5|559
1596016800000|2020-07-29 10:00:00|9351.5|9346.5|9354.4|9349.4|9355.6|9350.6|9347.1|9342.1|468
1596020400000|2020-07-29 11:00:00|9354.3|9349.3|9369|9364|9370|9365|9353.5|9348.5|876
1596024000000|2020-07-29 12:00:00|9368.7|9363.7|9356.4|9351.4|9371.8|9366.8|9354|9349|1141
1596027600000|2020-07-29 13:00:00|9356.3|9351.3|9347.3|9342.3|9357.3|9352.3|9342.1|9337.1|1589
1596031200000|2020-07-29 14:00:00|9347.1|9342.1|9340.5|9335.5|9351.5|9346.5|9336.1|9331.1|1625
1596034800000|2020-07-29 15:00:00|9340.4|9335.4|9343.1|9338.1|9349.1|9344.1|9337|9332|1017
1596038400000|2020-07-29 16:00:00|9343|9338|9340|9335|9344.6|9339.6|9337.9|9332.9|975
1596042000000|2020-07-29 17:00:00|9339.9|9334.9|9331.5|9326.5|9342.4|9337.4|9329.2|9324.2|1333
1596045600000|2020-07-29 18:00:00|9331.6|9326.6|9344.1|9339.1|9348.9|9343.9|9314.7|9309.7|3545
1596049200000|2020-07-29 19:00:00|9344|9339|9334.8|9329.8|9354.4|9349.4|9323.9|9318.9|2887
1596052800000|2020-07-29 20:00:00|9334.9|9329.9|9326.5|9319.5|9335.4|9330.4|9322.4|9317.4|424
1596067200000|2020-07-30 00:00:00|9334.5|9329.5|9333.1|9328.1|9340.3|9335.3|9330.9|9325.9|517
1596070800000|2020-07-30 01:00:00|9333.4|9328.4|9340.4|9335.4|9341.6|9336.6|9330.4|9325.4|316
1596074400000|2020-07-30 02:00:00|9340.3|9335.3|9335.1|9330.1|9343.1|9338.1|9334.9|9329.9|309
1596078000000|2020-07-30 03:00:00|9335.3|9330.3|9335.3|9330.3|9336.6|9331.6|9329.9|9324.9|185
1596081600000|2020-07-30 04:00:00|9335.4|9330.4|9341.4|9336.4|9342.3|9337.3|9335|9330|122
1596085200000|2020-07-30 05:00:00|9341.5|9336.5|9350.8|9345.8|9351.5|9346.5|9341|9336|316
1596088800000|2020-07-30 06:00:00|9350.9|9345.9|9355.4|9350.4|9359.6|9354.6|9348.8|9343.8|1068
1596092400000|2020-07-30 07:00:00|9355.3|9350.3|9349.3|9344.3|9360.5|9355.5|9345.8|9340.8|1419
1596096000000|2020-07-30 08:00:00|9349.1|9344.1|9359.3|9354.3|9361.1|9356.1|9344.8|9339.8|1272
1596099600000|2020-07-30 09:00:00|9359.5|9354.5|9349.5|9344.5|9366.9|9361.9|9346.8|9341.8|1152
1596103200000|2020-07-30 10:00:00|9349.4|9344.4|9355.4|9350.4|9359.6|9354.6|9349.1|9344.1|473
1596106800000|2020-07-30 11:00:00|9355.1|9350.1|9355.4|9350.4|9357.8|9352.8|9348.6|9343.6|562
1596110400000|2020-07-30 12:00:00|9355.3|9350.3|9338.6|9333.6|9361|9356|9337.4|9332.4|1419
1596114000000|2020-07-30 13:00:00|9338.4|9333.4|9332.9|9327.9|9340.5|9335.5|9317.8|9312.8|3734
1596117600000|2020-07-30 14:00:00|9333.3|9328.3|9330.5|9325.5|9342.9|9337.9|9329|9324|3934
1596121200000|2020-07-30 15:00:00|9330.6|9325.6|9333.8|9328.8|9343|9338|9330.1|9325.1|1405
1596124800000|2020-07-30 16:00:00|9333.6|9328.6|9322.6|9317.6|9334|9329|9321.3|9316.3|892
1596128400000|2020-07-30 17:00:00|9322.8|9317.8|9307.5|9302.5|9324|9319|9303.6|9298.6|1276
1596132000000|2020-07-30 18:00:00|9307.6|9302.6|9301.8|9296.8|9310.1|9305.1|9301.6|9296.6|699
1596135600000|2020-07-30 19:00:00|9302|9297|9297.4|9292.4|9303|9298|9297.3|9292.3|1081
1596139200000|2020-07-30 20:00:00|9297.5|9292.5|9292.4|9287.4|9298.4|9293.4|9292|9287|666
1596153600000|2020-07-31 00:00:00|9279.8|9274.8|9280.9|9275.9|9283.4|9278.4|9267.5|9262.5|1120
1596157200000|2020-07-31 01:00:00|9281.1|9276.1|9266.1|9261.1|9284.5|9279.5|9265.6|9260.6|814
1596160800000|2020-07-31 02:00:00|9266|9261|9263.4|9258.4|9267.8|9262.8|9254.6|9249.6|1008
1596164400000|2020-07-31 03:00:00|9263.6|9258.6|9263.9|9258.9|9270.8|9265.8|9262.8|9257.8|417
1596168000000|2020-07-31 04:00:00|9264.1|9259.1|9260.8|9255.8|9267.5|9262.5|9260.5|9255.5|498
1596171600000|2020-07-31 05:00:00|9260.9|9255.9|9267.8|9262.8|9268.9|9263.9|9259.9|9254.9|393
1596175200000|2020-07-31 06:00:00|9267.6|9262.6|9258.1|9253.1|9272|9267|9254.6|9249.6|980
1596178800000|2020-07-31 07:00:00|9258.3|9253.3|9271.9|9266.9|9272.4|9267.4|9257|9252|1195
1596182400000|2020-07-31 08:00:00|9271.8|9266.8|9284.1|9279.1|9288.1|9283.1|9265.1|9260.1|852
1596186000000|2020-07-31 09:00:00|9284.3|9279.3|9284.5|9279.5|9297.5|9292.5|9284.1|9279.1|907
1596189600000|2020-07-31 10:00:00|9284.9|9279.9|9288.1|9283.1|9290|9285|9279.1|9274.1|377
1596193200000|2020-07-31 11:00:00|9288|9283|9295.7|9290.7|9303.6|9298.6|9287.9|9282.9|779
1596196800000|2020-07-31 12:00:00|9295.2|9290.2|9294.9|9289.9|9300.8|9295.8|9287.2|9282.2|1073
1596200400000|2020-07-31 13:00:00|9294.8|9289.8|9310.6|9305.6|9325.3|9320.3|9293|9288|2966
1596204000000|2020-07-31 14:00:00|9310.7|9305.7|9311.3|9306.3|9317.8|9312.8|9297.5|9292.5|2928
1596207600000|2020-07-31 15:00:00|9311.4|9306.4|9316.7|9311.7|9320.8|9315.8|9304.4|9299.4|1913
1596211200000|2020-07-31 16:00:00|9316.8|9311.8|9337.9|9332.9|9356.4|9351.4|9316.8|9311.8|2549
1596214800000|2020-07-31 17:00:00|9338|9333|9335.9|9330.9|9338.4|9333.4|9327.2|9322.2|1257
1596218400000|2020-07-31 18:00:00|9335.8|9330.8|9335.3|9330.3|9342.5|9337.5|9332.9|9327.9|1194
1596222000000|2020-07-31 19:00:00|9335.2|9330.2|9343.9|9338.9|9345.9|9340.9|9333.2|9328.2|840
1596225600000|2020-07-31 20:00:00|9344|9339|9349.3|9340.3|9351.7|9346.7|9340.9|9335.9|254
1596412800000|2020-08-03 00:00:00|9342.3|9337.3|9362.8|9357.8|9372.4|9367.4|9337.1|9332.1|1429
1596416400000|2020-08-03 01:00:00|9362.6|9357.6|9348.7|9343.7|9368.8|9363.8|9348.1|9343.1|1269
1596420000000|2020-08-03 02:00:00|9348.9|9343.9|9351.1|9346.1|9355.1|9350.1|9347.2|9342.2|470
1596423600000|2020-08-03 03:00:00|9350.6|9345.6|9348.1|9343.1|9352.4|9347.4|9346.8|9341.8|247
1596427200000|2020-08-03 04:00:00|9348|9343|9346.1|9341.1|9349.1|9344.1|9342.5|9337.5|228
1596430800000|2020-08-03 05:00:00|9346.2|9341.2|9347.2|9342.2|9351.5|9346.5|9344.1|9339.1|338
1596434400000|2020-08-03 06:00:00|9347.1|9342.1|9364.7|9359.7|9366.4|9361.4|9346.2|9341.2|854
1596438000000|2020-08-03 07:00:00|9364.5|9359.5|9354.8|9349.8|9364.7|9359.7|9352.1|9347.1|1048
1596441600000|2020-08-03 08:00:00|9354.7|9349.7|9340.8|9335.8|9356.7|9351.7|9338.4|9333.4|645
1596445200000|2020-08-03 09:00:00|9341.1|9336.1|9365.3|9360.3|9367.3|9362.3|9340.6|9335.6|626
1596448800000|2020-08-03 10:00:00|9365.5|9360.5|9382|9377|9385|9380|9364.8|9359.8|1223
1596452400000|2020-08-03 11:00:00|9381.7|9376.7|9381.2|9376.2|9382.2|9377.2|9375|9370|769
1596456000000|2020-08-03 12:00:00|9381.4|9376.4|9393.3|9388.3|9394.5|9389.5|9377.6|9372.6|2235
1596459600000|2020-08-03 13:00:00|9393.4|9388.4|9389|9384|9401.2|9396.2|9388.2|9383.2|2914
1596463200000|2020-08-03 14:00:00|9388.8|9383.8|9374.5|9369.5|9389.2|9384.2|9371.9|9366.9|2109
1596466800000|2020-08-03 15:00:00|9374.7|9369.7|9365.4|9360.4|9377.6|9372.6|9364.7|9359.7|1174
1596470400000|2020-08-03 16:00:00|9365.7|9360.7|9364.2|9359.2|9371.6|9366.6|9363.4|9358.4|840
1596474000000|2020-08-03 17:00:00|9364.1|9359.1|9360.8|9355.8|9365.6|9360.6|9356.7|9351.7|903
1596477600000|2020-08-03 18:00:00|9360.6|9355.6|9355.2|9350.2|9361.8|9356.8|9353.3|9348.3|595
1596481200000|2020-08-03 19:00:00|9355.4|9350.4|9352|9347|9357.4|9352.4|9351.2|9346.2|463
1596484800000|2020-08-03 20:00:00|9352.1|9347.1|9354.1|9349.1|9354.2|9349.2|9349.7|9344.7|136
1596499200000|2020-08-04 00:00:00|9355.7|9350.7|9361.6|9356.6|9362.9|9357.9|9355|9350|510
1596502800000|2020-08-04 01:00:00|9361.2|9356.2|9358.8|9353.8|9362.4|9357.4|9357.5|9352.5|231
1596506400000|2020-08-04 02:00:00|9358.7|9353.7|9349.6|9344.6|9359.7|9354.7|9348.3|9343.3|210
1596510000000|2020-08-04 03:00:00|9349.4|9344.4|9353.4|9348.4|9355.3|9350.3|9347.9|9342.9|176
1596513600000|2020-08-04 04:00:00|9353.2|9348.2|9348.7|9343.7|9353.7|9348.7|9348.2|9343.2|211
1596517200000|2020-08-04 05:00:00|9348.5|9343.5|9352.6|9347.6|9356.2|9351.2|9346.2|9341.2|223
1596520800000|2020-08-04 06:00:00|9352.7|9347.7|9345|9340|9355.1|9350.1|9343.2|9338.2|419
1596524400000|2020-08-04 07:00:00|9345.2|9340.2|9338.3|9333.3|9348.2|9343.2|9327.5|9322.5|1099
1596528000000|2020-08-04 08:00:00|9338.2|9333.2|9337.4|9332.4|9351.7|9346.7|9333.9|9328.9|962
1596531600000|2020-08-04 09:00:00|9337.2|9332.2|9338|9333|9338.6|9333.6|9328.2|9323.2|462
1596535200000|2020-08-04 10:00:00|9338.1|9333.1|9354.4|9349.4|9356.2|9351.2|9337.4|9332.4|531
1596538800000|2020-08-04 11:00:00|9354.5|9349.5|9360.6|9355.6|9365|9360|9351.9|9346.9|853
1596542400000|2020-08-04 12:00:00|9360.7|9355.7|9381.6|9376.6|9384.6|9379.6|9354.3|9349.3|1699
1596546000000|2020-08-04 13:00:00|9381.4|9376.4|9381|9376|9384.1|9379.1|9374|9369|1717
1596549600000|2020-08-04 14:00:00|9381.1|9376.1|9356.5|9351.5|9381.3|9376.3|9350.6|9345.6|2113
1596553200000|2020-08-04 15:00:00|9356.6|9351.6|9350.9|9345.9|9360.1|9355.1|9345.1|9340.1|1355
1596556800000|2020-08-04 16:00:00|9350.7|9345.7|9342.7|9337.7|9351.2|9346.2|9342.7|9337.7|684
1596560400000|2020-08-04 17:00:00|9343|9338|9340.7|9335.7|9344|9339|9336.7|9331.7|751
1596564000000|2020-08-04 18:00:00|9340.8|9335.8|9340.3|9335.3|9345.7|9340.7|9334.6|9329.6|794
1596567600000|2020-08-04 19:00:00|9340.6|9335.6|9325.2|9320.2|9340.6|9335.6|9324.7|9319.7|733
1596571200000|2020-08-04 20:00:00|9325.3|9320.3|9329.1|9324.1|9331.7|9326.7|9325.2|9320.2|255
1596585600000|2020-08-05 00:00:00|9318|9313|9319.5|9314.5|9326.5|9321.5|9315.7|9310.7|449
1596589200000|2020-08-05 01:00:00|9319.4|9314.4|9318.5|9313.5|9322|9317|9315.8|9310.8|290
1596592800000|2020-08-05 02:00:00|9318.6|9313.6|9312.7|9307.7|9321.1|9316.1|9311.6|9306.6|401
1596596400000|2020-08-05 03:00:00|9312.6|9307.6|9314.7|9309.7|9317.2|9312.2|9312.2|9307.2|193
1596600000000|2020-08-05 04:00:00|9314.4|9309.4|9312.6|9307.6|9315.1|9310.1|9312.2|9307.2|103
1596603600000|2020-08-05 05:00:00|9312.5|9307.5|9322.7|9317.7|9323|9318|9312.3|9307.3|258
1596607200000|2020-08-05 06:00:00|9323|9318|9309.2|9304.2|9327.1|9322.1|9307.6|9302.6|679
1596610800000|2020-08-05 07:00:00|9308.9|9303.9|9310.4|9305.4|9315.5|9310.5|9302.7|9297.7|930
1596614400000|2020-08-05 08:00:00|9310.5|9305.5|9300.4|9295.4|9323.1|9318.1|9298.7|9293.7|986
1596618000000|2020-08-05 09:00:00|9300.1|9295.1|9287.9|9282.9|9304.9|9299.9|9286.2|9281.2|971
1596621600000|2020-08-05 10:00:00|9287.8|9282.8|9302.7|9297.7|9303.7|9298.7|9286.1|9281.1|801
1596625200000|2020-08-05 11:00:00|9302.6|9297.6|9287.2|9282.2|9303|9298|9286.9|9281.9|741
1596628800000|2020-08-05 12:00:00|9287|9282|9273.8|9268.8|9292.9|9287.9|9272.7|9267.7|1890
1596632400000|2020-08-05 13:00:00|9274.1|9269.1|9265.3|9260.3|9282.7|9277.7|9259.3|9254.3|2780
1596636000000|2020-08-05 14:00:00|9265.1|9260.1|9272.6|9267.6|9279.1|9274.1|9259|9254|2025
1596639600000|2020-08-05 15:00:00|9272.5|9267.5|9264.7|9259.7|9273.1|9268.1|9258|9253|996
1596643200000|2020-08-05 16:00:00|9264.8|9259.8|9280.4|9275.4|9285.1|9280.1|9262.7|9257.7|1163
1596646800000|2020-08-05 17:00:00|9280.1|9275.1|9285.6|9280.6|9287.6|9282.6|9276.3|9271.3|581
1596650400000|2020-08-05 18:00:00|9285.8|9280.8|9289|9284|9292.6|9287.6|9284|9279|816
1596654000000|2020-08-05 19:00:00|9289.2|9284.2|9289.1|9284.1|9290.7|9285.7|9284.1|9279.1|623
1596657600000|2020-08-05 20:00:00|9289|9284|9286.1|9281.1|9291.3|9286.3|9284.1|9279.1|174
1596672000000|2020-08-06 00:00:00|9282.1|9277.1|9275.5|9270.5|9282.2|9277.2|9270.7|9265.7|558
1596675600000|2020-08-06 01:00:00|9275.4|9270.4|9280.1|9275.1|9282|9277|9272|9267|384
1596679200000|2020-08-06 02:00:00|9280.3|9275.3|9285.3|9280.3|9286.2|9281.2|9279.8|9274.8|230
1596682800000|2020-08-06 03:00:00|9285.5|9280.5|9278.9|9273.9|9286|9281|9276.9|9271.9|186
1596686400000|2020-08-06 04:00:00|9279|9274|9274.9|9269.9|9279|9274|9274.3|9269.3|90
1596690000000|2020-08-06 05:00:00|9275|9270|9277.4|9272.4|9277.5|9272.5|9270.9|9265.9|450
1596693600000|2020-08-06 06:00:00|9277.1|9272.1|9271.9|9266.9|9277.9|9272.9|9251.2|9246.2|1769
1596697200000|2020-08-06 07:00:00|9272.1|9267.1|9296.1|9291.1|9299.1|9294.1|9271.9|9266.9|1631
1596700800000|2020-08-06 08:00:00|9296.3|9291.3|9295.9|9290.9|9299.2|9294.2|9285.8|9280.8|828
1596704400000|2020-08-06 09:00:00|9295.7|9290.7|9283.3|9278.3|9298|9293|9278.6|9273.6|673
1596708000000|2020-08-06 10:00:00|9283.4|9278.4|9294.6|9289.6|9295.8|9290.8|9280.5|9275.5|669
1596711600000|2020-08-06 11:00:00|9294.4|9289.4|9290.8|9285.8|9300.6|9295.6|9289.7|9284.7|758
1596715200000|2020-08-06 12:00:00|9290.7|9285.7|9292.3|9287.3|9299.6|9294.6|9282.3|9277.3|1411
1596718800000|2020-08-06 13:00:00|9292.4|9287.4|9284.1|9279.1|9300.4|9295.4|9277.5|9272.5|1954
1596722400000|2020-08-06 14:00:00|9284.2|9279.2|9296.7|9291.7|9312.3|9307.3|9282.7|9277.7|4069
1596726000000|2020-08-06 15:00:00|9296.6|9291.6|9291.2|9286.2|9303.6|9298.6|9290.2|9285.2|1255
1596729600000|2020-08-06 16:00:00|9291|9286|9277.2|9272.2|9291.2|9286.2|9269|9264|1695
1596733200000|2020-08-06 17:00:00|9277.3|9272.3|9278.2|9273.2|9284.8|9279.8|9268.6|9263.6|773
1596736800000|2020-08-06 18:00:00|9278.6|9273.6|9281.2|9276.2|9287.3|9282.3|9277.7|9272.7|615
1596740400000|2020-08-06 19:00:00|9281.4|9276.4|9282.2|9277.2|9289.8|9284.8|9278.3|9273.3|731
1596744000000|2020-08-06 20:00:00|9282.1|9277.1|9282.2|9273.2|9284.1|9279.1|9278.9|9273.2|182
1596758400000|2020-08-07 00:00:00|9284.2|9279.2|9283.8|9278.8|9286.5|9281.5|9278.4|9273.4|250
1596762000000|2020-08-07 01:00:00|9283.9|9278.9|9287.1|9282.1|9290.9|9285.9|9283.4|9278.4|353
1596765600000|2020-08-07 02:00:00|9287|9282|9305.7|9300.7|9309.3|9304.3|9286.5|9281.5|551
1596769200000|2020-08-07 03:00:00|9305.6|9300.6|9315.9|9310.9|9317.9|9312.9|9304.2|9299.2|1064
1596772800000|2020-08-07 04:00:00|9315.8|9310.8|9308.6|9303.6|9320.3|9315.3|9307.7|9302.7|663
1596776400000|2020-08-07 05:00:00|9308.8|9303.8|9303.3|9298.3|9312.7|9307.7|9301.6|9296.6|404
1596780000000|2020-08-07 06:00:00|9303.4|9298.4|9311.1|9306.1|9312.2|9307.2|9299.7|9294.7|1069
1596783600000|2020-08-07 07:00:00|9310.9|9305.9|9305.3|9300.3|9310.9|9305.9|9298.1|9293.1|681
1596787200000|2020-08-07 08:00:00|9305.5|9300.5|9311.4|9306.4|9318.7|9313.7|9305.5|9300.5|571
1596790800000|2020-08-07 09:00:00|9311.3|9306.3|9321.2|9316.2|9326.2|9321.2|9308.1|9303.1|611
1596794400000|2020-08-07 10:00:00|9321.3|9316.3|9319.5|9314.5|9324.6|9319.6|9317.5|9312.5|474
1596798000000|2020-08-07 11:00:00|9319.4|9314.4|9321.5|9316.5|9325.5|9320.5|9317.3|9312.3|578
1596801600000|2020-08-07 12:00:00|9321.6|9316.6|9310.8|9305.8|9331.7|9326.7|9302.2|9297.2|2849
1596805200000|2020-08-07 13:00:00|9310.7|9305.7|9350.7|9345.7|9356.9|9351.9|9309.4|9304.4|3944
1596808800000|2020-08-07 14:00:00|9350.6|9345.6|9342.2|9337.2|9365.9|9360.9|9340.5|9335.5|2834
1596812400000|2020-08-07 15:00:00|9342.1|9337.1|9350.5|9345.5|9351.3|9346.3|9335|9330|1911
1596816000000|2020-08-07 16:00:00|9350.6|9345.6|9354.4|9349.4|9355.2|9350.2|9345.4|9340.4|897
1596819600000|2020-08-07 17:00:00|9354.3|9349.3|9346.9|9341.9|9357.2|9352.2|9345.9|9340.9|709
1596823200000|2020-08-07 18:00:00|9347|9342|9346.7|9341.7|9348.9|9343.9|9343.5|9338.5|669
1596826800000|2020-08-07 19:00:00|9346.6|9341.6|9342.5|9337.5|9347|9342|9342.1|9337.1|607
1596830400000|2020-08-07 20:00:00|9342.3|9337.3|9345.4|9336.4|9345.4|9340.2|9342.3|9336.4|251
1597017600000|2020-08-10 00:00:00|9346.4|9341.4|9337.6|9332.6|9346.6|9341.6|9336.2|9331.2|377
1597021200000|2020-08-10 01:00:00|9337.7|9332.7|9338.6|9333.6|9340.4|9335.4|9335.1|9330.1|270
1597024800000|2020-08-10 02:00:00|9338.9|9333.9|9338.2|9333.2|9339.6|9334.6|9334.8|9329.8|396
1597028400000|2020-08-10 03:00:00|9338.1|9333.1|9337.1|9332.1|9340.9|9335.9|9336.8|9331.8|287
1597032000000|2020-08-10 04:00:00|9337.2|9332.2|9339.6|9334.6|9339.8|9334.8|9336.2|9331.2|294
1597035600000|2020-08-10 05:00:00|9339.5|9334.5|9337.7|9332.7|9340|9335|9337.1|9332.1|200
1597039200000|2020-08-10 06:00:00|9337.9|9332.9|9354.6|9349.6|9355.4|9350.4|9332.9|9327.9|593
1597042800000|2020-08-10 07:00:00|9354.2|9349.2|9355.3|9350.3|9358.8|9353.8|9348.7|9343.7|5301
1597046400000|2020-08-10 08:00:00|9355.4|9350.4|9349.1|9344.1|9363.6|9358.6|9348.5|9343.5|657
1597050000000|2020-08-10 09:00:00|9349|9344|9358.4|9353.4|9359.5|9354.5|9347.3|9342.3|382
1597053600000|2020-08-10 10:00:00|9358.3|9353.3|9370|9365|9370.6|9365.6|9354.3|9349.3|743
1597057200000|2020-08-10 11:00:00|9369.9|9364.9|9363.8|9358.8|9373.1|9368.1|9361.6|9356.6|829
1597060800000|2020-08-10 12:00:00|9363.9|9358.9|9351.4|9346.4|9365.1|9360.1|9349.1|9344.1|957
1597064400000|2020-08-10 13:00:00|9351.5|9346.5|9334.1|9329.1|9355.3|9350.3|9331.6|9326.6|1407
1597068000000|2020-08-10 14:00:00|9334.3|9329.3|9346.4|9341.4|9349.4|9344.4|9334.3|9329.3|1309
1597071600000|2020-08-10 15:00:00|9346.2|9341.2|9352.6|9347.6|9355.3|9350.3|9341.6|9336.6|682
1597075200000|2020-08-10 16:00:00|9352.7|9347.7|9352.9|9347.9|9358.3|9353.3|9349.6|9344.6|465
1597078800000|2020-08-10 17:00:00|9352.8|9347.8|9356.2|9351.2|9356.8|9351.8|9352.1|9347.1|379
1597082400000|2020-08-10 18:00:00|9356.3|9351.3|9360.8|9355.8|9361.1|9356.1|9355.5|9350.5|507
1597086000000|2020-08-10 19:00:00|9360.6|9355.6|9359.6|9354.6|9364.7|9359.7|9359.1|9354.1|838
1597089600000|2020-08-10 20:00:00|9360.1|9355.1|9363.5|9358.5|9364.1|9359.1|9359|9354|268
1597104000000|2020-08-11 00:00:00|9364.6|9359.6|9372.9|9367.9|9374.7|9369.7|9363.7|9358.7|445
1597107600000|2020-08-11 01:00:00|9372.7|9367.7|9358.5|9353.5|9374|9369|9355.6|9350.6|277
1597111200000|2020-08-11 02:00:00|9358.3|9353.3|9359|9354|9360|9355|9354.1|9349.1|264
1597114800000|2020-08-11 03:00:00|9358.9|9353.9|9355.8|9350.8|9361|9356|9355.3|9350.3|218
1597118400000|2020-08-11 04:00:00|9355.9|9350.9|9355.1|9350.1|9356.6|9351.6|9353.2|9348.2|157
1597122000000|2020-08-11 05:00:00|9355.2|9350.2|9357.4|9352.4|9361.4|9356.4|9353.5|9348.5|422
1597125600000|2020-08-11 06:00:00|9357.5|9352.5|9367.7|9362.7|9375.2|9370.2|9352.9|9347.9|952
1597129200000|2020-08-11 07:00:00|9367.6|9362.6|9359.2|9354.2|9370.9|9365.9|9357.7|9352.7|705
1597132800000|2020-08-11 08:00:00|9359.1|9354.1|9343.2|9338.2|9359.8|9354.8|9342.2|9337.2|1381
1597136400000|2020-08-11 09:00:00|9343.3|9338.3|9334|9329|9343.7|9338.7|9334|9329|791
1597140000000|2020-08-11 10:00:00|9334.3|9329.3|9332.2|9327.2|9334.4|9329.4|9320.8|9315.8|1315
1597143600000|2020-08-11 11:00:00|9332.1|9327.1|9334|9329|9337.1|9332.1|9319.2|9314.2|1029
1597147200000|2020-08-11 12:00:00|9333.8|9328.8|9325.2|9320.2|9335.8|9330.8|9318.2|9313.2|1342
1597150800000|2020-08-11 13:00:00|9325|9320|9339.2|9334.2|9354.5|9349.5|9325|9320|2873
1597154400000|2020-08-11 14:00:00|9339.1|9334.1|9352|9347|9353.3|9348.3|9337.7|9332.7|1337
1597158000000|2020-08-11 15:00:00|9352.1|9347.1|9354.6|9349.6|9355.4|9350.4|9339.5|9334.5|1094
1597161600000|2020-08-11 16:00:00|9354.7|9349.7|9347.9|9342.9|9355.5|9350.5|9344.7|9339.7|609
1597165200000|2020-08-11 17:00:00|9347.8|9342.8|9352.2|9347.2|9357.2|9352.2|9347.6|9342.6|852
1597168800000|2020-08-11 18:00:00|9352.4|9347.4|9364.2|9359.2|9367.9|9362.9|9351.2|9346.2|1532
1597172400000|2020-08-11 19:00:00|9364.3|9359.3|9371|9366|9376.3|9371.3|9364.1|9359.1|1694
1597176000000|2020-08-11 20:00:00|9371.1|9366.1|9368|9363|9375.3|9370.3|9367.4|9362.4|583
1597190400000|2020-08-12 00:00:00|9370.5|9365.5|9373|9368|9379.3|9374.3|9366.5|9361.5|439
1597194000000|2020-08-12 01:00:00|9372.9|9367.9|9378.9|9373.9|9382.1|9377.1|9368.2|9363.2|987
1597197600000|2020-08-12 02:00:00|9379|9374|9385.9|9380.9|9389.6|9384.6|9377.8|9372.8|964
1597201200000|2020-08-12 03:00:00|9386.2|9381.2|9386.3|9381.3|9389.8|9384.8|9382.8|9377.8|339
1597204800000|2020-08-12 04:00:00|9386.4|9381.4|9391.2|9386.2|9393.5|9388.5|9386.4|9381.4|350
1597208400000|2020-08-12 05:00:00|9391|9386|9383.9|9378.9|9392.9|9387.9|9382.9|9377.9|296
1597212000000|2020-08-12 06:00:00|9384|9379|9381.3|9376.3|9386.1|9381.1|9372.8|9367.8|784
1597215600000|2020-08-12 07:00:00|9381.2|9376.2|9367.5|9362.5|9381.7|9376.7|9366.9|9361.9|824
1597219200000|2020-08-12 08:00:00|9367.2|9362.2|9367|9362|9371.9|9366.9|9358.3|9353.3|845
1597222800000|2020-08-12 09:00:00|9367.1|9362.1|9355.8|9350.8|9369|9364|9351.2|9346.2|718
1597226400000|2020-08-12 10:00:00|9355.9|9350.9|9350.5|9345.5|9359.5|9354.5|9350.5|9345.5|471
1597230000000|2020-08-12 11:00:00|9350.7|9345.7|9360|9355|9366.7|9361.7|9350.2|9345.2|1396
1597233600000|2020-08-12 12:00:00|9359.9|9354.9|9342.5|9337.5|9364.2|9359.2|9339.4|9334.4|1393
1597237200000|2020-08-12 13:00:00|9342.4|9337.4|9348|9343|9348.4|9343.4|9333.5|9328.5|1630
1597240800000|2020-08-12 14:00:00|9347.6|9342.6|9331.5|9326.5|9354.7|9349.7|9325.5|9320.5|2117
1597244400000|2020-08-12 15:00:00|9331.3|9326.3|9338.4|9333.4|9342.6|9337.6|9331|9326|803
1597248000000|2020-08-12 16:00:00|9338.5|9333.5|9339|9334|9343.8|9338.8|9334.5|9329.5|438
1597251600000|2020-08-12 17:00:00|9339.2|9334.2|9340.2|9335.2|9344.5|9339.5|9335.9|9330.9|315
1597255200000|2020-08-12 18:00:00|9340.1|9335.1|9346.4|9341.4|9346.5|9341.5|9337.7|9332.7|518
1597258800000|2020-08-12 19:00:00|9346.5|9341.5|9346.4|9341.4|9348|9343|9343|9338|769
1597262400000|2020-08-12 20:00:00|9346.5|9341.5|9345.3|9340.3|9346.9|9341.9|9343|9338|196
1597276800000|2020-08-13 00:00:00|9338.6|9333.6|9330.2|9325.2|9338.8|9333.8|9327.2|9322.2|394
1597280400000|2020-08-13 01:00:00|9330.4|9325.4|9327.9|9322.9|9331.8|9326.8|9322.5|9317.5|762
1597284000000|2020-08-13 02:00:00|9328.1|9323.1|9327.2|9322.2|9331|9326|9326.5|9321.5|348
1597287600000|2020-08-13 03:00:00|9327.1|9322.1|9328.9|9323.9|9329|9324|9323|9318|151
1597291200000|2020-08-13 04:00:00|9328.8|9323.8|9333.6|9328.6|9334.1|9329.1|9327.4|9322.4|131
1597294800000|2020-08-13 05:00:00|9334.1|9329.1|9323.6|9318.6|9334.1|9329.1|9323.1|9318.1|224
1597298400000|2020-08-13 06:00:00|9323.7|9318.7|9319.8|9314.8|9324.2|9319.2|9310|9305|710
1597302000000|2020-08-13 07:00:00|9319.9|9314.9|9316.9|9311.9|9325.6|9320.6|9313.1|9308.1|431
1597305600000|2020-08-13 08:00:00|9317|9312|9311.6|9306.6|9324.6|9319.6|9309.8|9304.8|438
1597309200000|2020-08-13 09:00:00|9311.5|9306.5|9316.5|9311.5|9320.1|9315.1|9311.5|9306.5|575
1597312800000|2020-08-13 10:00:00|9316.6|9311.6|9309.9|9304.9|9317.6|9312.6|9303.2|9298.2|864
1597316400000|2020-08-13 11:00:00|9310|9305|9314.7|9309.7|9316.7|9311.7|9303.6|9298.6|770
1597320000000|2020-08-13 12:00:00|9314.6|9309.6|9307.5|9302.5|9322.4|9317.4|9306.4|9301.4|976
1597323600000|2020-08-13 13:00:00|9307.6|9302.6|9301|9296|9320.1|9315.1|9297|9292|1677
1597327200000|2020-08-13 14:00:00|9301.2|9296.2|9311.1|9306.1|9315|9310|9294.6|9289.6|1327
1597330800000|2020-08-13 15:00:00|9311.2|9306.2|9324|9319|9327.2|9322.2|9311|9306|1644
1597334400000|2020-08-13 16:00:00|9324.2|9319.2|9323.9|9318.9|9325.7|9320.7|9321.1|9316.1|639
1597338000000|2020-08-13 17:00:00|9323.8|9318.8|9326.7|9321.7|9330.1|9325.1|9322.1|9317.1|1261
1597341600000|2020-08-13 18:00:00|9326.6|9321.6|9337.6|9332.6|9342.8|9337.8|9325.2|9320.2|1758
1597345200000|2020-08-13 19:00:00|9337.7|9332.7|9333|9328|9339.4|9334.4|9332.1|9327.1|475
1597348800000|2020-08-13 20:00:00|9332.9|9327.9|9328.2|9323.2|9333.6|9328.6|9326.7|9321.7|348
1597363200000|2020-08-14 00:00:00|9327.3|9322.3|9332.6|9327.6|9333.8|9328.8|9327.1|9322.1|478
1597366800000|2020-08-14 01:00:00|9332.4|9327.4|9331.4|9326.4|9338|9333|9331.3|9326.3|171
1597370400000|2020-08-14 02:00:00|9331.3|9326.3|9332.4|9327.4|9335.1|9330.1|9330.2|9325.2|142
1597374000000|2020-08-14 03:00:00|9332.2|9327.2|9331.9|9326.9|9337.3|9332.3|9329.9|9324.9|122
1597377600000|2020-08-14 04:00:00|9331.6|9326.6|9328.6|9323.6|9333.2|9328.2|9325.2|9320.2|288
1597381200000|2020-08-14 05:00:00|9328.7|9323.7|9323.4|9318.4|9329.7|9324.7|9322|9317|216
1597384800000|2020-08-14 06:00:00|9323.2|9318.2|9331.4|9326.4|9332.1|9327.1|9318.4|9313.4|630
1597388400000|2020-08-14 07:00:00|9331.3|9326.3|9334.2|9329.2|9340.6|9335.6|9326.1|9321.1|724
1597392000000|2020-08-14 08:00:00|9334.3|9329.3|9326.2|9321.2|9339.1|9334.1|9324.8|9319.8|578
1597395600000|2020-08-14 09:00:00|9326.1|9321.1|9339.2|9334.2|9345.1|9340.1|9325.3|9320.3|637
1597399200000|2020-08-14 10:00:00|9339.1|9334.1|9327.1|9322.1|9339.1|9334.1|9326.7|9321.7|586
1597402800000|2020-08-14 11:00:00|9327|9322|9326.8|9321.8|9329.3|9324.3|9321.2|9316.2|363
1597406400000|2020-08-14 12:00:00|9326.7|9321.7|9319.2|9314.2|9328.9|9323.9|9313.1|9308.1|996
1597410000000|2020-08-14 13:00:00|9319.3|9314.3|9309.2|9304.2|9320.9|9315.9|9306.9|9301.9|1586
1597413600000|2020-08-14 14:00:00|9309.3|9304.3|9314.3|9309.3|9328.8|9323.8|9308.4|9303.4|2044
1597417200000|2020-08-14 15:00:00|9313.8|9308.8|9313.6|9308.6|9319.1|9314.1|9312.1|9307.1|307
1597420800000|2020-08-14 16:00:00|9313.3|9308.3|9307|9302|9316.6|9311.6|9305.3|9300.3|1258
1597424400000|2020-08-14 17:00:00|9307.2|9302.2|9312.9|9307.9|9314.3|9309.3|9304.4|9299.4|537
1597428000000|2020-08-14 18:00:00|9313.3|9308.3|9312.9|9307.9|9315.3|9310.3|9309.2|9304.2|401
1597431600000|2020-08-14 19:00:00|9313.2|9308.2|9316|9311|9316.3|9311.3|9311.6|9306.6|782
1597435200000|2020-08-14 20:00:00|9316.1|9311.1|9314.8|9307.8|9316.1|9311.1|9311.8|9306.8|312
1597622400000|2020-08-17 00:00:00|9305|9300|9307.1|9302.1|9311.8|9306.8|9305|9300|326
1597626000000|2020-08-17 01:00:00|9307.2|9302.2|9307.9|9302.9|9310|9305|9305.7|9300.7|175
1597629600000|2020-08-17 02:00:00|9307.7|9302.7|9301.8|9296.8|9308|9303|9296.5|9291.5|414
1597633200000|2020-08-17 03:00:00|9302|9297|9301.7|9296.7|9303.3|9298.3|9300.8|9295.8|160
1597636800000|2020-08-17 04:00:00|9301.8|9296.8|9304.8|9299.8|9306.5|9301.5|9301.7|9296.7|59
1597640400000|2020-08-17 05:00:00|9304.7|9299.7|9301.5|9296.5|9306.5|9301.5|9301.2|9296.2|111
1597644000000|2020-08-17 06:00:00|9301.3|9296.3|9296.8|9291.8|9302|9297|9294.4|9289.4|338
1597647600000|2020-08-17 07:00:00|9297|9292|9302.4|9297.4|9308|9303|9292.7|9287.7|628
1597651200000|2020-08-17 08:00:00|9302.6|9297.6|9310.8|9305.8|9316.5|9311.5|9301.8|9296.8|557
1597654800000|2020-08-17 09:00:00|9311|9306|9298.1|9293.1|9311.7|9306.7|9297.8|9292.8|371
1597658400000|2020-08-17 10:00:00|9298|9293|9303.9|9298.9|9305.8|9300.8|9296.8|9291.8|363
1597662000000|2020-08-17 11:00:00|9303.8|9298.8|9300.2|9295.2|9314|9309|9299|9294|427
1597665600000|2020-08-17 12:00:00|9300.4|9295.4|9299|9294|9305.9|9300.9|9295.7|9290.7|505
1597669200000|2020-08-17 13:00:00|9299.2|9294.2|9285.2|9280.2|9301.9|9296.9|9281.8|9276.8|1716
1597672800000|2020-08-17 14:00:00|9285.7|9280.7|9289.2|9284.2|9292.7|9287.7|9280|9275|1470
1597676400000|2020-08-17 15:00:00|9289.3|9284.3|9286.7|9281.7|9293.3|9288.3|9285.8|9280.8|574
1597680000000|2020-08-17 16:00:00|9286.4|9281.4|9288|9283|9295|9290|9286.1|9281.1|626
1597683600000|2020-08-17 17:00:00|9287.8|9282.8|9290.1|9285.1|9290.5|9285.5|9284.4|9279.4|391
1597687200000|2020-08-17 18:00:00|9290.5|9285.5|9289.2|9284.2|9292|9287|9288.3|9283.3|383
1597690800000|2020-08-17 19:00:00|9289.4|9284.4|9283.1|9278.1|9290|9285|9282|9277|549
1597694400000|2020-08-17 20:00:00|9283|9278|9288|9283|9288|9283|9282.7|9277.7|128
1597708800000|2020-08-18 00:00:00|9285|9280|9270.3|9265.3|9285|9280|9270.2|9265.2|320
1597712400000|2020-08-18 01:00:00|9270.5|9265.5|9269.9|9264.9|9276.2|9271.2|9267.4|9262.4|538
1597716000000|2020-08-18 02:00:00|9270|9265|9269.8|9264.8|9272.2|9267.2|9265.9|9260.9|205
1597719600000|2020-08-18 03:00:00|9269.7|9264.7|9270.2|9265.2|9270.9|9265.9|9267|9262|139
1597723200000|2020-08-18 04:00:00|9270.5|9265.5|9266.9|9261.9|9271.6|9266.6|9265.2|9260.2|96
1597726800000|2020-08-18 05:00:00|9266.7|9261.7|9266.2|9261.2|9268.3|9263.3|9263.4|9258.4|242
1597730400000|2020-08-18 06:00:00|9266|9261|9265.4|9260.4|9268.2|9263.2|9254.9|9249.9|883
1597734000000|2020-08-18 07:00:00|9266|9261|9261.7|9256.7|9267.4|9262.4|9252.9|9247.9|902
1597737600000|2020-08-18 08:00:00|9261.8|9256.8|9252|9247|9267.1|9262.1|9249.2|9244.2|996
1597741200000|2020-08-18 09:00:00|9252.3|9247.3|9256.7|9251.7|9258|9253|9250.2|9245.2|869
1597744800000|2020-08-18 10:00:00|9256.5|9251.5|9258.1|9253.1|9260.3|9255.3|9252.2|9247.2|542
1597748400000|2020-08-18 11:00:00|9258.3|9253.3|9253|9248|9259.3|9254.3|9252.1|9247.1|404
1597752000000|2020-08-18 12:00:00|9253.3|9248.3|9235.8|9230.8|9254|9249|9230.4|9225.4|2770
1597755600000|2020-08-18 13:00:00|9235.7|9230.7|9219.8|9214.8|9237.9|9232.9|9214.8|9209.8|2658
1597759200000|2020-08-18 14:00:00|9220|9215|9243.7|9238.7|9245.1|9240.1|9217.5|9212.5|2767
1597762800000|2020-08-18 15:00:00|9243.5|9238.5|9238|9233|9245.5|9240.5|9235.2|9230.2|997
1597766400000|2020-08-18 16:00:00|9238.2|9233.2|9232.9|9227.9|9242.2|9237.2|9232.5|9227.5|626
1597770000000|2020-08-18 17:00:00|9233|9228|9234.9|9229.9|9237|9232|9231.7|9226.7|691
1597773600000|2020-08-18 18:00:00|9234.8|9229.8|9230.2|9225.2|9237.2|9232.2|9229.9|9224.9|674
1597777200000|2020-08-18 19:00:00|9230.1|9225.1|9232.9|9227.9|9234.8|9229.8|9229.5|9224.5|618
1597780800000|2020-08-18 20:00:00|9233.1|9228.1|9234.9|9229.9|9235.6|9230.6|9230.4|9225.4|188
1597795200000|2020-08-19 00:00:00|9224.3|9219.3|9221.8|9216.8|9227.4|9222.4|9218|9213|310
1597798800000|2020-08-19 01:00:00|9221.9|9216.9|9229.7|9224.7|9230.8|9225.8|9217.7|9212.7|376
1597802400000|2020-08-19 02:00:00|9229.6|9224.6|9232.5|9227.5|9235.3|9230.3|9228.7|9223.7|191
1597806000000|2020-08-19 03:00:00|9232.4|9227.4|9236.7|9231.7|9238.1|9233.1|9228.3|9223.3|185
1597809600000|2020-08-19 04:00:00|9236.5|9231.5|9236.3|9231.3|9238.2|9233.2|9233.3|9228.3|236
1597813200000|2020-08-19 05:00:00|9236.1|9231.1|9232.3|9227.3|9238.5|9233.5|9229|9224|244
1597816800000|2020-08-19 06:00:00|9232.5|9227.5|9232.6|9227.6|9234.3|9229.3|9224.5|9219.5|524
1597820400000|2020-08-19 07:00:00|9232.7|9227.7|9229.4|9224.4|9241.6|9236.6|9228.4|9223.4|520
1597824000000|2020-08-19 08:00:00|9229.2|9224.2|9228.7|9223.7|9231.9|9226.9|9223.7|9218.7|433
1597827600000|2020-08-19 09:00:00|9228.6|9223.6|9231|9226|9233.3|9228.3|9220.9|9215.9|363
1597831200000|2020-08-19 10:00:00|9230.9|9225.9|9230.7|9225.7|9233.5|9228.5|9226.8|9221.8|186
1597834800000|2020-08-19 11:00:00|9230.6|9225.6|9233.7|9228.7|9239.1|9234.1|9228.2|9223.2|328
1597838400000|2020-08-19 12:00:00|9233.6|9228.6|9239.5|9234.5|9241.3|9236.3|9232.4|9227.4|468
1597842000000|2020-08-19 13:00:00|9239.7|9234.7|9232.2|9227.2|9242.3|9237.3|9226.4|9221.4|1297
1597845600000|2020-08-19 14:00:00|9232.1|9227.1|9259.4|9254.4|9264.3|9259.3|9228.9|9223.9|2561
1597849200000|2020-08-19 15:00:00|9259.5|9254.5|9261.7|9256.7|9266.1|9261.1|9253.9|9248.9|1930
1597852800000|2020-08-19 16:00:00|9261.9|9256.9|9275.9|9270.9|9282.2|9277.2|9261.9|9256.9|1585
1597856400000|2020-08-19 17:00:00|9276|9271|9273.7|9268.7|9281.6|9276.6|9272.7|9267.7|837
1597860000000|2020-08-19 18:00:00|9274.2|9269.2|9293.4|9288.4|9310.7|9305.7|9266|9261|4024
1597863600000|2020-08-19 19:00:00|9293.5|9288.5|9303.2|9298.2|9308.4|9303.4|9291.8|9286.8|815
1597867200000|2020-08-19 20:00:00|9303.5|9298.5|9306.3|9301.3|9310.2|9305.2|9302.7|9297.7|332
1597881600000|2020-08-20 00:00:00|9303.3|9298.3|9304.4|9299.4|9309|9304|9300.3|9295.3|386
1597885200000|2020-08-20 01:00:00|9304.3|9299.3|9306.4|9301.4|9315.4|9310.4|9302.7|9297.7|530
1597888800000|2020-08-20 02:00:00|9306.7|9301.7|9306.8|9301.8|9313.1|9308.1|9306.5|9301.5|354
1597892400000|2020-08-20 03:00:00|9306.7|9301.7|9302.4|9297.4|9308.5|9303.5|9299.7|9294.7|656
1597896000000|2020-08-20 04:00:00|9302.5|9297.5|9303.4|9298.4|9304.6|9299.6|9299.3|9294.3|403
1597899600000|2020-08-20 05:00:00|9303.5|9298.5|9308.4|9303.4|9314.3|9309.3|9303.4|9298.4|584
1597903200000|2020-08-20 06:00:00|9308.5|9303.5|9311.2|9306.2|9313.9|9308.9|9305.9|9300.9|726
1597906800000|2020-08-20 07:00:00|9311.3|9306.3|9301.5|9296.5|9312.4|9307.4|9292.3|9287.3|923
1597910400000|2020-08-20 08:00:00|9301.3|9296.3|9307.4|9302.4|9325.9|9320.9|9299.3|9294.3|1225
1597914000000|2020-08-20 09:00:00|9307.8|9302.8|9306.9|9301.9|9315.4|9310.4|9302.1|9297.1|680
1597917600000|2020-08-20 10:00:00|9306.8|9301.8|9301.6|9296.6|9311.2|9306.2|9297.6|9292.6|389
1597921200000|2020-08-20 11:00:00|9301.9|9296.9|9295.2|9290.2|9307.4|9302.4|9293.7|9288.7|529
1597924800000|2020-08-20 12:00:00|9295.4|9290.4|9310.1|9305.1|9312.3|9307.3|9290.6|9285.6|925
1597928400000|2020-08-20 13:00:00|9309.6|9304.6|9311.3|9306.3|9328.8|9323.8|9306.5|9301.5|1878
1597932000000|2020-08-20 14:00:00|9311|9306|9300.2|9295.2|9315.5|9310.5|9294|9289|1636
1597935600000|2020-08-20 15:00:00|9300.1|9295.1|9282.8|9277.8|9302.1|9297.1|9282.1|9277.1|1161
1597939200000|2020-08-20 16:00:00|9282.6|9277.6|9286.1|9281.1|9286.4|9281.4|9278.5|9273.5|921
1597942800000|2020-08-20 17:00:00|9286|9281|9287.5|9282.5|9288.7|9283.7|9282.8|9277.8|1039
1597946400000|2020-08-20 18:00:00|9287.2|9282.2|9283|9278|9288.1|9283.1|9279.5|9274.5|848
1597950000000|2020-08-20 19:00:00|9283.1|9278.1|9277.1|9272.1|9284.6|9279.6|9277|9272|899
1597953600000|2020-08-20 20:00:00|9277.2|9272.2|9280.3|9275.3|9280.6|9275.6|9276.1|9271.1|182
1597968000000|2020-08-21 00:00:00|9272.4|9267.4|9269|9264|9274|9269|9267.2|9262.2|556
1597971600000|2020-08-21 01:00:00|9268.9|9263.9|9273.8|9268.8|9275.6|9270.6|9268.6|9263.6|328
1597975200000|2020-08-21 02:00:00|9273.7|9268.7|9270.3|9265.3|9275.9|9270.9|9269.9|9264.9|141
1597978800000|2020-08-21 03:00:00|9270.5|9265.5|9269.1|9264.1|9270.9|9265.9|9267.9|9262.9|116
1597982400000|2020-08-21 04:00:00|9269.3|9264.3|9266.1|9261.1|9270.1|9265.1|9265.7|9260.7|149
1597986000000|2020-08-21 05:00:00|9266.2|9261.2|9263.7|9258.7|9267.1|9262.1|9261.5|9256.5|313
1597989600000|2020-08-21 06:00:00|9263.6|9258.6|9268.8|9263.8|9272.5|9267.5|9262|9257|436
1597993200000|2020-08-21 07:00:00|9269|9264|9286.6|9281.6|9290.7|9285.7|9266.9|9261.9|2595
1597996800000|2020-08-21 08:00:00|9287|9282|9303.8|9298.8|9312.2|9307.2|9286.5|9281.5|951
1598000400000|2020-08-21 09:00:00|9303.5|9298.5|9307|9302|9311.2|9306.2|9302.2|9297.2|291
1598004000000|2020-08-21 10:00:00|9307.1|9302.1|9315.6|9310.6|9329|9324|9305.3|9300.3|1326
1598007600000|2020-08-21 11:00:00|9315.5|9310.5|9336.5|9331.5|9338.2|9333.2|9315.5|9310.5|926
1598011200000|2020-08-21 12:00:00|9336.6|9331.6|9331|9326|9346.4|9341.4|9328.4|9323.4|4062
1598014800000|2020-08-21 13:00:00|9331.2|9326.2|9347.7|9342.7|9353.2|9348.2|9328.7|9323.7|2473
1598018400000|2020-08-21 14:00:00|9347.9|9342.9|9336.7|9331.7|9352|9347|9330.9|9325.9|1135
1598022000000|2020-08-21 15:00:00|9336.5|9331.5|9336.7|9331.7|9344|9339|9331.3|9326.3|663
1598025600000|2020-08-21 16:00:00|9336.8|9331.8|9339.9|9334.9|9345.4|9340.4|9336.8|9331.8|617
1598029200000|2020-08-21 17:00:00|9340|9335|9331.4|9326.4|9341.9|9336.9|9330.6|9325.6|531
1598032800000|2020-08-21 18:00:00|9331.1|9326.1|9328.1|9323.1|9333.9|9328.9|9327.9|9322.9|379
1598036400000|2020-08-21 19:00:00|9327.9|9322.9|9325.4|9320.4|9329.7|9324.7|9324.7|9319.7|674
1598040000000|2020-08-21 20:00:00|9325.1|9320.1|9328.1|9319.1|9328.1|9321.1|9322.8|9317.8|305
1598227200000|2020-08-24 00:00:00|9323.7|9318.7|9325.3|9320.3|9329.4|9324.4|9322.2|9317.2|256
1598230800000|2020-08-24 01:00:00|9325.4|9320.4|9320.4|9315.4|9326.8|9321.8|9317.5|9312.5|254
1598234400000|2020-08-24 02:00:00|9320.5|9315.5|9327.2|9322.2|9327.5|9322.5|9319.8|9314.8|257
1598238000000|2020-08-24 03:00:00|9327.1|9322.1|9329.5|9324.5|9330.7|9325.7|9324.6|9319.6|194
1598241600000|2020-08-24 04:00:00|9329.4|9324.4|9326.4|9321.4|9329.8|9324.8|9325.6|9320.6|136
1598245200000|2020-08-24 05:00:00|9326.2|9321.2|9319.5|9314.5|9328.7|9323.7|9319.5|9314.5|508
1598248800000|2020-08-24 06:00:00|9319.6|9314.6|9317.6|9312.6|9325.1|9320.1|9315.4|9310.4|400
1598252400000|2020-08-24 07:00:00|9317.7|9312.7|9312.8|9307.8|9320.2|9315.2|9312.2|9307.2|761
1598256000000|2020-08-24 08:00:00|9313.2|9308.2|9309.2|9304.2|9318.2|9313.2|9306.5|9301.5|575
1598259600000|2020-08-24 09:00:00|9309.1|9304.1|9299.9|9294.9|9310.2|9305.2|9296.6|9291.6|624
1598263200000|2020-08-24 10:00:00|9300|9295|9302.2|9297.2|9304.5|9299.5|9294|9289|791
1598266800000|2020-08-24 11:00:00|9302.5|9297.5|9293.6|9288.6|9304.7|9299.7|9292.2|9287.2|614
1598270400000|2020-08-24 12:00:00|9293.2|9288.2|9297.6|9292.6|9303.9|9298.9|9288.5|9283.5|922
1598274000000|2020-08-24 13:00:00|9297.7|9292.7|9311.2|9306.2|9311.3|9306.3|9296.2|9291.2|1028
1598277600000|2020-08-24 14:00:00|9310.7|9305.7|9320.3|9315.3|9322.8|9317.8|9310.1|9305.1|1389
1598281200000|2020-08-24 15:00:00|9320.2|9315.2|9326.3|9321.3|9334|9329|9319.7|9314.7|1403
1598284800000|2020-08-24 16:00:00|9326.5|9321.5|9329|9324|9334.7|9329.7|9324.5|9319.5|628
1598288400000|2020-08-24 17:00:00|9329.1|9324.1|9331.7|9326.7|9333.7|9328.7|9325.6|9320.6|363
1598292000000|2020-08-24 18:00:00|9331.8|9326.8|9335.1|9330.1|9335.4|9330.4|9330.4|9325.4|936
1598295600000|2020-08-24 19:00:00|9334.9|9329.9|9333.8|9328.8|9339.2|9334.2|9333.8|9328.8|593
1598299200000|2020-08-24 20:00:00|9333.9|9328.9|9333.6|9328.6|9338.1|9333.1|9333.6|9328.6|225
1598313600000|2020-08-25 00:00:00|9332.9|9327.9|9330.4|9325.4|9340.4|9335.4|9328.9|9323.9|588
1598317200000|2020-08-25 01:00:00|9330.3|9325.3|9323.5|9318.5|9331.9|9326.9|9323.1|9318.1|314
1598320800000|2020-08-25 02:00:00|9323.3|9318.3|9324.7|9319.7|9327|9322|9321.1|9316.1|214
1598324400000|2020-08-25 03:00:00|9324.9|9319.9|9325|9320|9327.5|9322.5|9323.7|9318.7|175
1598328000000|2020-08-25 04:00:00|9324.9|9319.9|9323.7|9318.7|9325|9320|9319.7|9314.7|305
1598331600000|2020-08-25 05:00:00|9324|9319|9324.6|9319.6|9327.2|9322.2|9323.1|9318.1|166
1598335200000|2020-08-25 06:00:00|9324.7|9319.7|9330.7|9325.7|9331.9|9326.9|9320.9|9315.9|318
1598338800000|2020-08-25 07:00:00|9330.6|9325.6|9315.9|9310.9|9332.1|9327.1|9313.7|9308.7|1521
1598342400000|2020-08-25 08:00:00|9316|9311|9318.6|9313.6|9327.6|9322.6|9311.2|9306.2|432
1598346000000|2020-08-25 09:00:00|9318.7|9313.7|9315.2|9310.2|9320|9315|9307|9302|598
1598349600000|2020-08-25 10:00:00|9315.1|9310.1|9314.7|9309.7|9315.5|9310.5|9308.6|9303.6|542
1598353200000|2020-08-25 11:00:00|9314.6|9309.6|9320.7|9315.7|9321.9|9316.9|9309.4|9304.4|511
1598356800000|2020-08-25 12:00:00|9320.5|9315.5|9318.4|9313.4|9326.5|9321.5|9313.2|9308.2|505
1598360400000|2020-08-25 13:00:00|9318.5|9313.5|9311.7|9306.7|9319|9314|9300.5|9295.5|1559
1598364000000|2020-08-25 14:00:00|9311.6|9306.6|9319|9314|9323.3|9318.3|9307.6|9302.6|1530
1598367600000|2020-08-25 15:00:00|9318.8|9313.8|9317.5|9312.5|9324.5|9319.5|9313.1|9308.1|794
1598371200000|2020-08-25 16:00:00|9317.6|9312.6|9323.1|9318.1|9326.2|9321.2|9316|9311|578
1598374800000|2020-08-25 17:00:00|9323|9318|9317|9312|9323.3|9318.3|9317|9312|294
1598378400000|2020-08-25 18:00:00|9316.9|9311.9|9306.5|9301.5|9317.8|9312.8|9305.5|9300.5|1262
1598382000000|2020-08-25 19:00:00|9306.2|9301.2|9308.3|9303.3|9308.8|9303.8|9304.8|9299.8|648
1598385600000|2020-08-25 20:00:00|9308.5|9303.5|9305.3|9300.3|9308.8|9303.8|9305|9300|154
1598400000000|2020-08-26 00:00:00|9306.4|9301.4|9310.2|9305.2|9311.7|9306.7|9304|9299|249
1598403600000|2020-08-26 01:00:00|9310.4|9305.4|9308.8|9303.8|9311.5|9306.5|9306.5|9301.5|101
1598407200000|2020-08-26 02:00:00|9308.7|9303.7|9315.7|9310.7|9317.2|9312.2|9307.7|9302.7|140
1598410800000|2020-08-26 03:00:00|9316|9311|9316.5|9311.5|9317.7|9312.7|9314.2|9309.2|148
1598414400000|2020-08-26 04:00:00|9316.2|9311.2|9318.8|9313.8|9320|9315|9314.7|9309.7|112
1598418000000|2020-08-26 05:00:00|9319.1|9314.1|9320|9315|9323|9318|9318|9313|220
1598421600000|2020-08-26 06:00:00|9320.2|9315.2|9318.7|9313.7|9321|9316|9313.4|9308.4|372
1598425200000|2020-08-26 07:00:00|9318.5|9313.5|9320.4|9315.4|9326.1|9321.1|9309.5|9304.5|908
1598428800000|2020-08-26 08:00:00|9320.7|9315.7|9313.2|9308.2|9320.9|9315.9|9307.4|9302.4|528
1598432400000|2020-08-26 09:00:00|9313.4|9308.4|9313.7|9308.7|9321.4|9316.4|9311|9306|426
1598436000000|2020-08-26 10:00:00|9313.9|9308.9|9314.7|9309.7|9317.4|9312.4|9306.7|9301.7|581
1598439600000|2020-08-26 11:00:00|9314.8|9309.8|9324.7|9319.7|9324.7|9319.7|9311.3|9306.3|519
1598443200000|2020-08-26 12:00:00|9324.4|9319.4|9331|9326|9341.2|9336.2|9323.2|9318.2|1378
1598446800000|2020-08-26 13:00:00|9330.8|9325.8|9309.3|9304.3|9334.9|9329.9|9307.1|9302.1|2411
1598450400000|2020-08-26 14:00:00|9309.8|9304.8|9304|9299|9313.3|9308.3|9298|9293|2098
1598454000000|2020-08-26 15:00:00|9303.9|9298.9|9307.6|9302.6|9308.4|9303.4|9298.3|9293.3|1220
1598457600000|2020-08-26 16:00:00|9307.2|9302.2|9292.9|9287.9|9307.6|9302.6|9290.8|9285.8|1372
1598461200000|2020-08-26 17:00:00|9292.8|9287.8|9298.8|9293.8|9298.8|9293.8|9288.6|9283.6|758
1598464800000|2020-08-26 18:00:00|9299|9294|9304.5|9299.5|9304.8|9299.8|9296.5|9291.5|821
1598468400000|2020-08-26 19:00:00|9304.6|9299.6|9295.7|9290.7|9304.8|9299.8|9295.5|9290.5|812
1598472000000|2020-08-26 20:00:00|9295.5|9290.5|9294.3|9289.3|9297.7|9292.7|9293|9288|247
1598486400000|2020-08-27 00:00:00|9287.9|9282.9|9289.1|9284.1|9290.3|9285.3|9283.6|9278.6|573
1598490000000|2020-08-27 01:00:00|9288.9|9283.9|9296.5|9291.5|9297.4|9292.4|9282.7|9277.7|371
1598493600000|2020-08-27 02:00:00|9296.4|9291.4|9297.9|9292.9|9299.5|9294.5|9294.6|9289.6|138
1598497200000|2020-08-27 03:00:00|9298|9293|9293.2|9288.2|9299.7|9294.7|9292.6|9287.6|68
1598500800000|2020-08-27 04:00:00|9293|9288|9293.6|9288.6|9294.7|9289.7|9291.2|9286.2|75
1598504400000|2020-08-27 05:00:00|9293.4|9288.4|9296.4|9291.4|9299|9294|9293.4|9288.4|157
1598508000000|2020-08-27 06:00:00|9296.3|9291.3|9296|9291|9300.5|9295.5|9291.7|9286.7|583
1598511600000|2020-08-27 07:00:00|9296.2|9291.2|9290.6|9285.6|9303.7|9298.7|9287.4|9282.4|935
1598515200000|2020-08-27 08:00:00|9290.5|9285.5|9293.2|9288.2|9298.2|9293.2|9288.2|9283.2|599
1598518800000|2020-08-27 09:00:00|9293|9288|9297.9|9292.9|9300|9295|9289.5|9284.5|471
1598522400000|2020-08-27 10:00:00|9297.7|9292.7|9310.6|9305.6|9312.4|9307.4|9297|9292|696
1598526000000|2020-08-27 11:00:00|9310.7|9305.7|9305.9|9300.9|9318.9|9313.9|9301.6|9296.6|1305
1598529600000|2020-08-27 12:00:00|9305.6|9300.6|9293.3|9288.3|9315.1|9310.1|9288.8|9283.8|1761
1598533200000|2020-08-27 13:00:00|9293.2|9288.2|9309.9|9304.9|9321.3|9316.3|9244.3|9239.3|13371
1598536800000|2020-08-27 14:00:00|9310.1|9305.1|9322.4|9317.4|9339.1|9334.1|9309.9|9304.9|6861
1598540400000|2020-08-27 15:00:00|9322.6|9317.6|9297.3|9292.3|9328.6|9323.6|9292.5|9287.5|2820
1598544000000|2020-08-27 16:00:00|9297.2|9292.2|9320.9|9315.9|9321.7|9316.7|9292.9|9287.9|2035
1598547600000|2020-08-27 17:00:00|9320.7|9315.7|9303.7|9298.7|9323.2|9318.2|9301.2|9296.2|1475
1598551200000|2020-08-27 18:00:00|9303.4|9298.4|9304.1|9299.1|9304.2|9299.2|9295.3|9290.3|617
1598554800000|2020-08-27 19:00:00|9304.8|9299.8|9307|9302|9307.5|9302.5|9300.7|9295.7|751
1598558400000|2020-08-27 20:00:00|9307.3|9302.3|9306|9297|9307.5|9302.5|9303.8|9296.9|161
1598572800000|2020-08-28 00:00:00|9307.1|9302.1|9308.3|9303.3|9314|9309|9305.9|9300.9|341
1598576400000|2020-08-28 01:00:00|9308.2|9303.2|9301.5|9296.5|9310.8|9305.8|9301.2|9296.2|240
1598580000000|2020-08-28 02:00:00|9301.4|9296.4|9296.2|9291.2|9303|9298|9296.2|9291.2|356
1598583600000|2020-08-28 03:00:00|9296.3|9291.3|9283.5|9278.5|9296.4|9291.4|9283.5|9278.5|625
1598587200000|2020-08-28 04:00:00|9284|9279|9273.3|9268.3|9286.5|9281.5|9273.2|9268.2|765
1598590800000|2020-08-28 05:00:00|9273.2|9268.2|9267.4|9262.4|9275|9270|9263.1|9258.1|1837
1598594400000|2020-08-28 06:00:00|9267.3|9262.3|9269.1|9264.1|9273.1|9268.1|9264.5|9259.5|961
1598598000000|2020-08-28 07:00:00|9269.3|9264.3|9254.4|9249.4|9269.7|9264.7|9248.3|9243.3|1900
1598601600000|2020-08-28 08:00:00|9254.3|9249.3|9239.3|9234.3|9258.8|9253.8|9234.6|9229.6|2445
1598605200000|2020-08-28 09:00:00|9239.2|9234.2|9247.4|9242.4|9248.7|9243.7|9230.7|9225.7|1691
1598608800000|2020-08-28 10:00:00|9247.3|9242.3|9233.3|9228.3|9249.2|9244.2|9232.8|9227.8|674
1598612400000|2020-08-28 11:00:00|9233.2|9228.2|9228.1|9223.1|9235.7|9230.7|9224.8|9219.8|1124
1598616000000|2020-08-28 12:00:00|9227.6|9222.6|9249.5|9244.5|9255.2|9250.2|9222.6|9217.6|2163
1598619600000|2020-08-28 13:00:00|9249.9|9244.9|9251.4|9246.4|9258|9253|9239.9|9234.9|2759
1598623200000|2020-08-28 14:00:00|9251|9246|9239.2|9234.2|9260.2|9255.2|9229.1|9224.1|3490
1598626800000|2020-08-28 15:00:00|9239|9234|9234.5|9229.5|9243|9238|9229.4|9224.4|1781
1598630400000|2020-08-28 16:00:00|9234.8|9229.8|9242.8|9237.8|9243.6|9238.6|9231.3|9226.3|1093
1598634000000|2020-08-28 17:00:00|9242.6|9237.6|9245.1|9240.1|9247.2|9242.2|9241.5|9236.5|837
1598637600000|2020-08-28 18:00:00|9245.2|9240.2|9239.7|9234.7|9246.1|9241.1|9239|9234|975
1598641200000|2020-08-28 19:00:00|9240|9235|9235.7|9230.7|9244.7|9239.7|9234.2|9229.2|1138
1598644800000|2020-08-28 20:00:00|9235.9|9230.9|9231.4|9226.4|9236.7|9231.7|9231.1|9226.1|308
1598832000000|2020-08-31 00:00:00|9226.4|9221.4|9230.5|9225.5|9231.2|9226.2|9216.9|9211.9|864
1598835600000|2020-08-31 01:00:00|9230.9|9225.9|9231.6|9226.6|9239.9|9234.9|9230|9225|693
1598839200000|2020-08-31 02:00:00|9231.7|9226.7|9227.2|9222.2|9233.7|9228.7|9227.1|9222.1|209
1598842800000|2020-08-31 03:00:00|9227.1|9222.1|9227.9|9222.9|9230.2|9225.2|9225.4|9220.4|234
1598846400000|2020-08-31 04:00:00|9228.1|9223.1|9237.1|9232.1|9238.1|9233.1|9228.1|9223.1|506
1598850000000|2020-08-31 05:00:00|9237.3|9232.3|9234.1|9229.1|9237.6|9232.6|9232.6|9227.6|396
1598853600000|2020-08-31 06:00:00|9234.6|9229.6|9235.5|9230.5|9243.2|9238.2|9231.1|9226.1|835
1598857200000|2020-08-31 07:00:00|9235.2|9230.2|9245.7|9240.7|9246.2|9241.2|9232.6|9227.6|1341
1598860800000|2020-08-31 08:00:00|9245.6|9240.6|9238.5|9233.5|9252.3|9247.3|9237.8|9232.8|1468
1598864400000|2020-08-31 09:00:00|9238.3|9233.3|9235.5|9230.5|9240.1|9235.1|9233.3|9228.3|496
1598868000000|2020-08-31 10:00:00|9235.3|9230.3|9233.8|9228.8|9240.6|9235.6|9229|9224|533
1598871600000|2020-08-31 11:00:00|9234|9229|9222.2|9217.2|9234.3|9229.3|9220.9|9215.9|744
1598875200000|2020-08-31 12:00:00|9222.1|9217.1|9225.6|9220.6|9228.4|9223.4|9221.7|9216.7|646
1598878800000|2020-08-31 13:00:00|9225.4|9220.4|9233.7|9228.7|9235.4|9230.4|9216.6|9211.6|2366
1598882400000|2020-08-31 14:00:00|9233.9|9228.9|9207.4|9202.4|9234.1|9229.1|9203.7|9198.7|3689
1598886000000|2020-08-31 15:00:00|9207.7|9202.7|9209|9204|9217.5|9212.5|9203.3|9198.3|2429
1598889600000|2020-08-31 16:00:00|9209.5|9204.5|9213|9208|9216.5|9211.5|9207.9|9202.9|878
1598893200000|2020-08-31 17:00:00|9213.4|9208.4|9213.9|9208.9|9214.7|9209.7|9208.7|9203.7|429
1598896800000|2020-08-31 18:00:00|9213.7|9208.7|9219.5|9214.5|9220.6|9215.6|9213.4|9208.4|913
1598900400000|2020-08-31 19:00:00|9220|9215|9222.5|9217.5|9226.6|9221.6|9219|9214|1767
1598904000000|2020-08-31 20:00:00|9222.6|9217.6|9219.9|9214.9|9225.3|9220.3|9219.5|9214.5|216
1598918400000|2020-09-01 00:00:00|9221.4|9216.4|9217.9|9212.9|9221.8|9216.8|9214.2|9209.2|396
1598922000000|2020-09-01 01:00:00|9217.8|9212.8|9197.8|9192.8|9217.8|9212.8|9196.1|9191.1|709
1598925600000|2020-09-01 02:00:00|9197.6|9192.6|9183.9|9178.9|9199.6|9194.6|9181.4|9176.4|1917
1598929200000|2020-09-01 03:00:00|9184.1|9179.1|9185|9180|9187.5|9182.5|9180.1|9175.1|387
1598932800000|2020-09-01 04:00:00|9184.9|9179.9|9187.7|9182.7|9187.7|9182.7|9181.6|9176.6|406
1598936400000|2020-09-01 05:00:00|9187.4|9182.4|9181.6|9176.6|9189.7|9184.7|9180.8|9175.8|414
1598940000000|2020-09-01 06:00:00|9181.7|9176.7|9191.3|9186.3|9193.3|9188.3|9181.6|9176.6|844
1598943600000|2020-09-01 07:00:00|9191.4|9186.4|9182.8|9177.8|9199.6|9194.6|9178.3|9173.3|1179
1598947200000|2020-09-01 08:00:00|9182.5|9177.5|9193.7|9188.7|9199.7|9194.7|9182.3|9177.3|1000
1598950800000|2020-09-01 09:00:00|9193.9|9188.9|9188.7|9183.7|9198.7|9193.7|9187.6|9182.6|790
1598954400000|2020-09-01 10:00:00|9188.8|9183.8|9186.2|9181.2|9196|9191|9181.5|9176.5|802
1598958000000|2020-09-01 11:00:00|9186|9181|9187.7|9182.7|9191.7|9186.7|9180.9|9175.9|653
1598961600000|2020-09-01 12:00:00|9187.9|9182.9|9188|9183|9196.7|9191.7|9187.2|9182.2|1058
1598965200000|2020-09-01 13:00:00|9188.2|9183.2|9199.9|9194.9|9207.3|9202.3|9176.6|9171.6|3205
1598968800000|2020-09-01 14:00:00|9200.1|9195.1|9204.8|9199.8|9224.4|9219.4|9196.8|9191.8|4753
1598972400000|2020-09-01 15:00:00|9204.7|9199.7|9214.4|9209.4|9216.7|9211.7|9201.7|9196.7|1640
1598976000000|2020-09-01 16:00:00|9214.2|9209.2|9224.7|9219.7|9225.9|9220.9|9213.7|9208.7|832
1598979600000|2020-09-01 17:00:00|9224.9|9219.9|9234.4|9229.4|9241.3|9236.3|9224.9|9219.9|2742
1598983200000|2020-09-01 18:00:00|9234.5|9229.5|9236.9|9231.9|9240.7|9235.7|9231.2|9226.2|1060
1598986800000|2020-09-01 19:00:00|9237.2|9232.2|9235.6|9230.6|9243.4|9238.4|9235.6|9230.6|768
1598990400000|2020-09-01 20:00:00|9235.3|9230.3|9236.4|9231.4|9238.2|9233.2|9234.1|9229.1|151
1599004800000|2020-09-02 00:00:00|9228.3|9223.3|9239.6|9234.6|9239.8|9234.8|9227.1|9222.1|473
1599008400000|2020-09-02 01:00:00|9239.7|9234.7|9244.8|9239.8|9251.3|9246.3|9238.1|9233.1|791
1599012000000|2020-09-02 02:00:00|9244.6|9239.6|9241.3|9236.3|9247.1|9242.1|9240.1|9235.1|329
1599015600000|2020-09-02 03:00:00|9241.5|9236.5|9242.8|9237.8|9247|9242|9240.8|9235.8|134
1599019200000|2020-09-02 04:00:00|9242.7|9237.7|9241.1|9236.1|9244.2|9239.2|9238.6|9233.6|158
1599022800000|2020-09-02 05:00:00|9241.3|9236.3|9239.8|9234.8|9245.8|9240.8|9238.8|9233.8|302
1599026400000|2020-09-02 06:00:00|9239.7|9234.7|9243.1|9238.1|9250.6|9245.6|9236|9231|739
1599030000000|2020-09-02 07:00:00|9243.3|9238.3|9260.3|9255.3|9266.6|9261.6|9240.3|9235.3|1589
1599033600000|2020-09-02 08:00:00|9260.1|9255.1|9268.6|9263.6|9271.6|9266.6|9259.1|9254.1|851
1599037200000|2020-09-02 09:00:00|9269.1|9264.1|9257.8|9252.8|9270.1|9265.1|9257.3|9252.3|567
1599040800000|2020-09-02 10:00:00|9257.6|9252.6|9263.2|9258.2|9266.6|9261.6|9253.4|9248.4|767
1599044400000|2020-09-02 11:00:00|9263.1|9258.1|9269.6|9264.6|9275.8|9270.8|9261.9|9256.9|1338
1599048000000|2020-09-02 12:00:00|9269.1|9264.1|9265.3|9260.3|9270.8|9265.8|9254.9|9249.9|1218
1599051600000|2020-09-02 13:00:00|9265.1|9260.1|9282.9|9277.9|9290|9285|9264.3|9259.3|2203
1599055200000|2020-09-02 14:00:00|9283.2|9278.2|9277.2|9272.2|9290|9285|9273.3|9268.3|2421
1599058800000|2020-09-02 15:00:00|9277|9272|9277.7|9272.7|9286.3|9281.3|9275.5|9270.5|1157
1599062400000|2020-09-02 16:00:00|9277.8|9272.8|9272.5|9267.5|9285.3|9280.3|9272|9267|1266
1599066000000|2020-09-02 17:00:00|9272.6|9267.6|9280.8|9275.8|9283.3|9278.3|9272.6|9267.6|928
1599069600000|2020-09-02 18:00:00|9281|9276|9286.1|9281.1|9287.4|9282.4|9280.1|9275.1|1014
1599073200000|2020-09-02 19:00:00|9286|9281|9270.1|9265.1|9286.6|9281.6|9269.8|9264.8|1239
1599076800000|2020-09-02 20:00:00|9270.4|9265.4|9268.1|9259.1|9272.1|9267.1|9264.1|9259.1|327
1599091200000|2020-09-03 00:00:00|9270.9|9265.9|9281.8|9276.8|9281.8|9276.8|9270.9|9265.9|548
1599094800000|2020-09-03 01:00:00|9281.6|9276.6|9280.8|9275.8|9285.8|9280.8|9278.3|9273.3|433
1599098400000|2020-09-03 02:00:00|9280.3|9275.3|9283|9278|9286.1|9281.1|9277.3|9272.3|225
1599102000000|2020-09-03 03:00:00|9282.8|9277.8|9288.5|9283.5|9289|9284|9282.8|9277.8|314
1599105600000|2020-09-03 04:00:00|9288.3|9283.3|9294.5|9289.5|9297.5|9292.5|9285|9280|514
1599109200000|2020-09-03 05:00:00|9294|9289|9301.6|9296.6|9304.1|9299.1|9293.1|9288.1|532
1599112800000|2020-09-03 06:00:00|9301.4|9296.4|9304.6|9299.6|9309.5|9304.5|9297.3|9292.3|1149
1599116400000|2020-09-03 07:00:00|9304.8|9299.8|9290.6|9285.6|9310.3|9305.3|9288.8|9283.8|1282
1599120000000|2020-09-03 08:00:00|9290.8|9285.8|9284|9279|9293.3|9288.3|9282.5|9277.5|831
1599123600000|2020-09-03 09:00:00|9283.8|9278.8|9295.4|9290.4|9296.6|9291.6|9283|9278|619
1599127200000|2020-09-03 10:00:00|9295.7|9290.7|9303.4|9298.4|9303.9|9298.9|9291.3|9286.3|1170
1599130800000|2020-09-03 11:00:00|9303.1|9298.1|9303.2|9298.2|9309.9|9304.9|9301.4|9296.4|947
1599134400000|2020-09-03 12:00:00|9303.4|9298.4|9290.8|9285.8|9308.4|9303.4|9285.8|9280.8|1238
1599138000000|2020-09-03 13:00:00|9291.5|9286.5|9282.7|9277.7|9294.5|9289.5|9279.8|9274.8|1087
1599141600000|2020-09-03 14:00:00|9282.4|9277.4|9287.5|9282.5|9297.5|9292.5|9278.4|9273.4|1709
1599145200000|2020-09-03 15:00:00|9287.8|9282.8|9292|9287|9305.9|9300.9|9286.2|9281.2|1606
1599148800000|2020-09-03 16:00:00|9292.2|9287.2|9289.6|9284.6|9294.3|9289.3|9281.1|9276.1|1209
1599152400000|2020-09-03 17:00:00|9289.3|9284.3|9280.3|9275.3|9291.3|9286.3|9280.1|9275.1|573
1599156000000|2020-09-03 18:00:00|9280.4|9275.4|9276.7|9271.7|9280.9|9275.9|9273.3|9268.3|908
1599159600000|2020-09-03 19:00:00|9276.6|9271.6|9277.7|9272.7|9282.9|9277.9|9272.6|9267.6|588
1599163200000|2020-09-03 20:00:00|9277.8|9272.8|9280.2|9275.2|9281.6|9276.6|9276.7|9271.7|304
1599177600000|2020-09-04 00:00:00|9285.8|9280.8|9278.9|9273.9|9286.4|9281.4|9275.9|9270.9|469
1599181200000|2020-09-04 01:00:00|9279.1|9274.1|9278.1|9273.1|9282.1|9277.1|9274.6|9269.6|248
1599184800000|2020-09-04 02:00:00|9277.9|9272.9|9286.1|9281.1|9286.1|9281.1|9274.2|9269.2|281
1599188400000|2020-09-04 03:00:00|9286.2|9281.2|9281.5|9276.5|9286.6|9281.6|9279.9|9274.9|115
1599192000000|2020-09-04 04:00:00|9281.7|9276.7|9279.1|9274.1|9283.5|9278.5|9277.6|9272.6|167
1599195600000|2020-09-04 05:00:00|9279.4|9274.4|9280.6|9275.6|9285.6|9280.6|9279.1|9274.1|297
1599199200000|2020-09-04 06:00:00|9280.7|9275.7|9289.6|9284.6|9290.6|9285.6|9279.9|9274.9|497
1599202800000|2020-09-04 07:00:00|9289.4|9284.4|9283.5|9278.5|9292.4|9287.4|9277.1|9272.1|748
1599206400000|2020-09-04 08:00:00|9283.7|9278.7|9272.5|9267.5|9286|9281|9268.8|9263.8|629
1599210000000|2020-09-04 09:00:00|9272.2|9267.2|9276.7|9271.7|9281.9|9276.9|9269.9|9264.9|575
1599213600000|2020-09-04 10:00:00|9277|9272|9280.5|9275.5|9283.3|9278.3|9272.2|9267.2|425
1599217200000|2020-09-04 11:00:00|9280.8|9275.8|9284.5|9279.5|9286.3|9281.3|9276.5|9271.5|613
1599220800000|2020-09-04 12:00:00|9284.3|9279.3|9307.3|9302.3|9312.3|9307.3|9276.8|9271.8|2807
1599224400000|2020-09-04 13:00:00|9307.5|9302.5|9316.8|9311.8|9322.3|9317.3|9305.5|9300.5|3698
1599228000000|2020-09-04 14:00:00|9317|9312|9316|9311|9325.7|9320.7|9312.7|9307.7|4456
1599231600000|2020-09-04 15:00:00|9315.5|9310.5|9300.9|9295.9|9327|9322|9299.8|9294.8|1688
1599235200000|2020-09-04 16:00:00|9301.1|9296.1|9288.6|9283.6|9303.8|9298.8|9287.6|9282.6|975
1599238800000|2020-09-04 17:00:00|9288.4|9283.4|9280.9|9275.9|9290.3|9285.3|9279.6|9274.6|810
1599242400000|2020-09-04 18:00:00|9281.1|9276.1|9273.6|9268.6|9282.6|9277.6|9272.4|9267.4|1480
1599246000000|2020-09-04 19:00:00|9273.4|9268.4|9279.1|9274.1|9279.6|9274.6|9273.1|9268.1|699
1599249600000|2020-09-04 20:00:00|9279.6|9274.6|9282.5|9277.5|9285.4|9280.4|9279.3|9274.3|476
1599436800000|2020-09-07 00:00:00|9289.8|9284.8|9289.2|9284.2|9289.8|9284.8|9284.5|9279.5|217
1599440400000|2020-09-07 01:00:00|9289.3|9284.3|9288.4|9283.4|9290|9285|9285.4|9280.4|171
1599444000000|2020-09-07 02:00:00|9287.9|9282.9|9290|9285|9292|9287|9287.7|9282.7|143
1599447600000|2020-09-07 03:00:00|9290.2|9285.2|9289.5|9284.5|9292|9287|9288.7|9283.7|44
1599451200000|2020-09-07 04:00:00|9289.7|9284.7|9292.4|9287.4|9292.9|9287.9|9289.5|9284.5|106
1599454800000|2020-09-07 05:00:00|9292.5|9287.5|9297.5|9292.5|9299.5|9294.5|9292.2|9287.2|245
1599458400000|2020-09-07 06:00:00|9297.4|9292.4|9298.5|9293.5|9300.8|9295.8|9295|9290|317
1599462000000|2020-09-07 07:00:00|9298|9293|9289.8|9284.8|9300.6|9295.6|9287.1|9282.1|505
1599465600000|2020-09-07 08:00:00|9290.1|9285.1|9295.8|9290.8|9296.3|9291.3|9283.6|9278.6|559
1599469200000|2020-09-07 09:00:00|9296|9291|9298.6|9293.6|9301.8|9296.8|9293.3|9288.3|513
1599472800000|2020-09-07 10:00:00|9299|9294|9307.5|9302.5|9311.8|9306.8|9299|9294|327
1599476400000|2020-09-07 11:00:00|9307.8|9302.8|9304.8|9299.8|9308.5|9303.5|9300.5|9295.5|359
1599480000000|2020-09-07 12:00:00|9305|9300|9305|9300|9307.3|9302.3|9302.3|9297.3|1259
1599483600000|2020-09-07 13:00:00|9305.2|9300.2|9305.8|9300.8|9309.3|9304.3|9303.5|9298.5|554
1599487200000|2020-09-07 14:00:00|9306|9301|9299.8|9294.8|9307|9302|9295.8|9290.8|316
1599490800000|2020-09-07 15:00:00|9299.6|9294.6|9305.8|9300.8|9307.8|9302.8|9297.8|9292.8|342
1599494400000|2020-09-07 16:00:00|9306.3|9301.3|9305.9|9300.9|9307.8|9302.8|9305.8|9300.8|202
1599498000000|2020-09-07 17:00:00|9306.3|9301.3|9306.3|9301.3|9306.3|9301.3|9306.3|9301.3|0
1599523200000|2020-09-08 00:00:00|9306.8|9301.8|9314.8|9309.8|9316.1|9311.1|9306.5|9301.5|350
1599526800000|2020-09-08 01:00:00|9314.3|9309.3|9320.4|9315.4|9321.4|9316.4|9312.8|9307.8|499
1599530400000|2020-09-08 02:00:00|9320.9|9315.9|9315.4|9310.4|9320.9|9315.9|9313.8|9308.8|352
1599534000000|2020-09-08 03:00:00|9315.6|9310.6|9314.4|9309.4|9316.4|9311.4|9312.8|9307.8|131
1599537600000|2020-09-08 04:00:00|9314.6|9309.6|9314.3|9309.3|9315.8|9310.8|9313.8|9308.8|68
1599541200000|2020-09-08 05:00:00|9314.4|9309.4|9313.1|9308.1|9321.3|9316.3|9312.8|9307.8|394
1599544800000|2020-09-08 06:00:00|9313.3|9308.3|9308.3|9303.3|9313.8|9308.8|9301.3|9296.3|896
1599548400000|2020-09-08 07:00:00|9308.6|9303.6|9309.6|9304.6|9317.1|9312.1|9305.8|9300.8|510
1599552000000|2020-09-08 08:00:00|9309.3|9304.3|9320.1|9315.1|9321.6|9316.6|9308.8|9303.8|670
1599555600000|2020-09-08 09:00:00|9319.9|9314.9|9333.6|9328.6|9334.8|9329.8|9317.3|9312.3|1359
1599559200000|2020-09-08 10:00:00|9333.1|9328.1|9328.1|9323.1|9344.4|9339.4|9326.1|9321.1|1449
1599562800000|2020-09-08 11:00:00|9328.3|9323.3|9333.8|9328.8|9338.1|9333.1|9324.8|9319.8|831
1599566400000|2020-09-08 12:00:00|9333.6|9328.6|9326.1|9321.1|9341.6|9336.6|9322.1|9317.1|2113
1599570000000|2020-09-08 13:00:00|9325.6|9320.6|9341.1|9336.1|9349.8|9344.8|9324.3|9319.3|2638
1599573600000|2020-09-08 14:00:00|9340.8|9335.8|9332.9|9327.9|9344.1|9339.1|9326|9321|6101
1599577200000|2020-09-08 15:00:00|9333.1|9328.1|9335.3|9330.3|9340.1|9335.1|9325.1|9320.1|893
1599580800000|2020-09-08 16:00:00|9335.1|9330.1|9328.6|9323.6|9335.6|9330.6|9321.9|9316.9|1296
1599584400000|2020-09-08 17:00:00|9328.9|9323.9|9333.9|9328.9|9336.9|9331.9|9327.6|9322.6|1100
1599588000000|2020-09-08 18:00:00|9333.6|9328.6|9345.3|9340.3|9347.1|9342.1|9333.6|9328.6|1359
1599591600000|2020-09-08 19:00:00|9345.6|9340.6|9348.6|9343.6|9350.3|9345.3|9343.1|9338.1|1596
1599595200000|2020-09-08 20:00:00|9348.4|9343.4|9352.8|9347.8|9353.3|9348.3|9344.6|9339.6|403
1599609600000|2020-09-09 00:00:00|9355.3|9350.3|9351.1|9346.1|9356.9|9351.9|9349.6|9344.6|476
1599613200000|2020-09-09 01:00:00|9351.6|9346.6|9350.3|9345.3|9356.6|9351.6|9347.8|9342.8|283
1599616800000|2020-09-09 02:00:00|9350.6|9345.6|9352.8|9347.8|9353.3|9348.3|9348.8|9343.8|134
1599620400000|2020-09-09 03:00:00|9352.3|9347.3|9350|9345|9352.8|9347.8|9348.3|9343.3|98
1599624000000|2020-09-09 04:00:00|9349.8|9344.8|9348.3|9343.3|9350.8|9345.8|9345.8|9340.8|93
1599627600000|2020-09-09 05:00:00|9348.1|9343.1|9348.3|9343.3|9349|9344|9345.8|9340.8|153
1599631200000|2020-09-09 06:00:00|9349|9344|9359|9354|9362.8|9357.8|9347.5|9342.5|548
1599634800000|2020-09-09 07:00:00|9359.1|9354.1|9351.1|9346.1|9361.3|9356.3|9350.1|9345.1|815
1599638400000|2020-09-09 08:00:00|9351.6|9346.6|9358.9|9353.9|9359.1|9354.1|9344.1|9339.1|695
1599642000000|2020-09-09 09:00:00|9358.8|9353.8|9356.6|9351.6|9362.1|9357.1|9352.3|9347.3|478
1599645600000|2020-09-09 10:00:00|9357.1|9352.1|9365.1|9360.1|9365.6|9360.6|9356.6|9351.6|740
1599649200000|2020-09-09 11:00:00|9364.9|9359.9|9361.1|9356.1|9367.1|9362.1|9355.6|9350.6|631
1599652800000|2020-09-09 12:00:00|9360.9|9355.9|9338.8|9333.8|9362.6|9357.6|9325.1|9320.1|2492
1599656400000|2020-09-09 13:00:00|9338.9|9333.9|9324.8|9319.8|9343.3|9338.3|9318.1|9313.1|2447
1599660000000|2020-09-09 14:00:00|9324.6|9319.6|9327.6|9322.6|9329.9|9324.9|9312.9|9307.9|2807
1599663600000|2020-09-09 15:00:00|9326.8|9321.8|9325.8|9320.8|9327.9|9322.9|9318.1|9313.1|1552
1599667200000|2020-09-09 16:00:00|9325.6|9320.6|9327.1|9322.1|9329.1|9324.1|9323.6|9318.6|1150
1599670800000|2020-09-09 17:00:00|9326.6|9321.6|9328.6|9323.6|9331.6|9326.6|9323.1|9318.1|852
1599674400000|2020-09-09 18:00:00|9328.8|9323.8|9327.1|9322.1|9331.4|9326.4|9324.6|9319.6|2813
1599678000000|2020-09-09 19:00:00|9327.3|9322.3|9327.1|9322.1|9328.1|9323.1|9321.6|9316.6|961
1599681600000|2020-09-09 20:00:00|9326.8|9321.8|9325.8|9320.8|9327.1|9322.1|9324.1|9319.1|474
1599696000000|2020-09-10 00:00:00|9327.8|9322.8|9324.8|9319.8|9329.8|9324.8|9321.3|9316.3|314
1599699600000|2020-09-10 01:00:00|9325.1|9320.1|9320.3|9315.3|9328.3|9323.3|9320|9315|270
1599703200000|2020-09-10 02:00:00|9319.8|9314.8|9317.8|9312.8|9324.8|9319.8|9316.8|9311.8|402
1599706800000|2020-09-10 03:00:00|9318.1|9313.1|9317.8|9312.8|9318.3|9313.3|9315.8|9310.8|66
1599710400000|2020-09-10 04:00:00|9318.3|9313.3|9319.8|9314.8|9320|9315|9316.8|9311.8|161
1599714000000|2020-09-10 05:00:00|9320.3|9315.3|9313.3|9308.3|9320.3|9315.3|9312.3|9307.3|222
1599717600000|2020-09-10 06:00:00|9313.8|9308.8|9312.8|9307.8|9314.8|9309.8|9306.8|9301.8|319
1599721200000|2020-09-10 07:00:00|9313.3|9308.3|9319.3|9314.3|9321.1|9316.1|9312.3|9307.3|368
1599724800000|2020-09-10 08:00:00|9319.8|9314.8|9309.3|9304.3|9320.3|9315.3|9305.3|9300.3|1186
1599728400000|2020-09-10 09:00:00|9309.8|9304.8|9307.1|9302.1|9311.6|9306.6|9305.8|9300.8|373
1599732000000|2020-09-10 10:00:00|9307.3|9302.3|9307.3|9302.3|9311.3|9306.3|9302.8|9297.8|451
1599735600000|2020-09-10 11:00:00|9307.6|9302.6|9307.3|9302.3|9317.8|9312.8|9304.6|9299.6|753
1599739200000|2020-09-10 12:00:00|9307.1|9302.1|9284.6|9279.6|9314.8|9309.8|9274.8|9269.8|6077
1599742800000|2020-09-10 13:00:00|9284.1|9279.1|9283.1|9278.1|9286.6|9281.6|9270.3|9265.3|3161
1599746400000|2020-09-10 14:00:00|9282.8|9277.8|9305.1|9300.1|9308.6|9303.6|9277.8|9272.8|2284
1599750000000|2020-09-10 15:00:00|9305.1|9300.1|9304.3|9299.3|9310.1|9305.1|9296.8|9291.8|747
1599753600000|2020-09-10 16:00:00|9304.1|9299.1|9317.3|9312.3|9326.6|9321.6|9301.8|9296.8|918
1599757200000|2020-09-10 17:00:00|9316.8|9311.8|9318.1|9313.1|9319.3|9314.3|9311.1|9306.1|391
1599760800000|2020-09-10 18:00:00|9318.6|9313.6|9335.1|9330.1|9341.1|9336.1|9316.1|9311.1|25533
1599764400000|2020-09-10 19:00:00|9334.8|9329.8|9340.6|9335.6|9346.3|9341.3|9333.8|9328.8|1906
1599768000000|2020-09-10 20:00:00|9341.1|9336.1|9341|9336|9343|9338|9338.1|9333.1|610
1599782400000|2020-09-11 00:00:00|9335.3|9330.3|9330.8|9325.8|9336.8|9331.8|9328.1|9323.1|648
1599786000000|2020-09-11 01:00:00|9331.1|9326.1|9331.3|9326.3|9333.3|9328.3|9327.8|9322.8|210
1599789600000|2020-09-11 02:00:00|9331.1|9326.1|9330.8|9325.8|9332.3|9327.3|9327.1|9322.1|370
1599793200000|2020-09-11 03:00:00|9331.1|9326.1|9328.3|9323.3|9331.3|9326.3|9327.1|9322.1|217
1599796800000|2020-09-11 04:00:00|9328.6|9323.6|9328.3|9323.3|9329.8|9324.8|9327.3|9322.3|110
1599800400000|2020-09-11 05:00:00|9328.6|9323.6|9325.6|9320.6|9330.1|9325.1|9323.6|9318.6|297
1599804000000|2020-09-11 06:00:00|9325.8|9320.8|9326.3|9321.3|9332.3|9327.3|9324.3|9319.3|593
1599807600000|2020-09-11 07:00:00|9326.6|9321.6|9328.6|9323.6|9331.3|9326.3|9316.8|9311.8|942
1599811200000|2020-09-11 08:00:00|9328.8|9323.8|9321.3|9316.3|9329.3|9324.3|9317.3|9312.3|655
1599814800000|2020-09-11 09:00:00|9321.6|9316.6|9312.3|9307.3|9323.8|9318.8|9311.8|9306.8|550
1599818400000|2020-09-11 10:00:00|9312.1|9307.1|9315.3|9310.3|9318.8|9313.8|9311.1|9306.1|679
1599822000000|2020-09-11 11:00:00|9315.1|9310.1|9320.8|9315.8|9322.3|9317.3|9309.8|9304.8|491
1599825600000|2020-09-11 12:00:00|9320.6|9315.6|9326.3|9321.3|9332.3|9327.3|9317.1|9312.1|2437
1599829200000|2020-09-11 13:00:00|9326.5|9321.5|9329.8|9324.8|9332.3|9327.3|9319.8|9314.8|2749
1599832800000|2020-09-11 14:00:00|9330|9325|9339.2|9334.2|9339.7|9334.7|9322.5|9317.5|1326
1599836400000|2020-09-11 15:00:00|9339|9334|9336.7|9331.7|9339.7|9334.7|9331.2|9326.2|505
1599840000000|2020-09-11 16:00:00|9337.2|9332.2|9334.7|9329.7|9338.2|9333.2|9329.7|9324.7|821
1599843600000|2020-09-11 17:00:00|9334.2|9329.2|9338.7|9333.7|9342.2|9337.2|9334|9329|321
1599847200000|2020-09-11 18:00:00|9338.5|9333.5|9337|9332|9339.7|9334.7|9330.3|9325.3|2237
1599850800000|2020-09-11 19:00:00|9337.2|9332.2|9328.3|9323.3|9339.2|9334.2|9327.2|9322.2|1064
1599854400000|2020-09-11 20:00:00|9328.7|9323.7|9328.5|9319.5|9330.3|9325.3|9326.5|9319.5|58
1600041600000|2020-09-14 00:00:00|9328.8|9323.8|9334.8|9329.8|9336.3|9331.3|9326.3|9321.3|431
1600045200000|2020-09-14 01:00:00|9334.7|9329.7|9326.5|9321.5|9335.3|9330.3|9326.2|9321.2|242
1600048800000|2020-09-14 02:00:00|9326.7|9321.7|9321.2|9316.2|9327.2|9322.2|9320.2|9315.2|498
1600052400000|2020-09-14 03:00:00|9321|9316|9321.7|9316.7|9322.2|9317.2|9319.2|9314.2|281
1600056000000|2020-09-14 04:00:00|9322|9317|9321.2|9316.2|9323.2|9318.2|9318.7|9313.7|208
1600059600000|2020-09-14 05:00:00|9321|9316|9316.2|9311.2|9323|9318|9315.7|9310.7|458
1600063200000|2020-09-14 06:00:00|9316.5|9311.5|9322.7|9317.7|9325.2|9320.2|9316.2|9311.2|531
1600066800000|2020-09-14 07:00:00|9323|9318|9311.2|9306.2|9323|9318|9310.7|9305.7|780
1600070400000|2020-09-14 08:00:00|9310.7|9305.7|9314.7|9309.7|9314.7|9309.7|9306.2|9301.2|1048
1600074000000|2020-09-14 09:00:00|9314.5|9309.5|9317.7|9312.7|9321.7|9316.7|9308.7|9303.7|949
1600077600000|2020-09-14 10:00:00|9318|9313|9302.7|9297.7|9318.2|9313.2|9300.7|9295.7|2455
1600081200000|2020-09-14 11:00:00|9302.5|9297.5|9307.2|9302.2|9308.5|9303.5|9299.7|9294.7|1299
1600084800000|2020-09-14 12:00:00|9306.7|9301.7|9301.2|9296.2|9308.5|9303.5|9298|9293|747
1600088400000|2020-09-14 13:00:00|9301|9296|9296.7|9291.7|9301|9296|9288.7|9283.7|2199
1600092000000|2020-09-14 14:00:00|9296.5|9291.5|9301.2|9296.2|9305.7|9300.7|9291.2|9286.2|1985
1600095600000|2020-09-14 15:00:00|9301.5|9296.5|9301.7|9296.7|9302.2|9297.2|9293.7|9288.7|810
1600099200000|2020-09-14 16:00:00|9302|9297|9305.5|9300.5|9307.5|9302.5|9300.2|9295.2|801
1600102800000|2020-09-14 17:00:00|9305.7|9300.7|9309.2|9304.2|9311.2|9306.2|9304.7|9299.7|872
1600106400000|2020-09-14 18:00:00|9309.7|9304.7|9309|9304|9311.7|9306.7|9307.2|9302.2|555
1600110000000|2020-09-14 19:00:00|9308.7|9303.7|9310.7|9305.7|9310.7|9305.7|9304.2|9299.2|946
1600113600000|2020-09-14 20:00:00|9310.2|9305.2|9311|9306|9312.2|9307.2|9308.2|9303.2|314
1600128000000|2020-09-15 00:00:00|9308.7|9303.7|9310.7|9305.7|9314.7|9309.7|9307.2|9302.2|555
1600131600000|2020-09-15 01:00:00|9310.2|9305.2|9304.2|9299.2|9314.2|9309.2|9303.2|9298.2|389
1600135200000|2020-09-15 02:00:00|9304.4|9299.4|9300.2|9295.2|9304.7|9299.7|9299|9294|334
1600138800000|2020-09-15 03:00:00|9300|9295|9294.7|9289.7|9300|9295|9293.2|9288.2|200
1600142400000|2020-09-15 04:00:00|9294.9|9289.9|9291.7|9286.7|9295.7|9290.7|9290.2|9285.2|171
1600146000000|2020-09-15 05:00:00|9291.4|9286.4|9288.7|9283.7|9291.4|9286.4|9287.2|9282.2|448
1600149600000|2020-09-15 06:00:00|9289.2|9284.2|9294.4|9289.4|9296.4|9291.4|9285.7|9280.7|535
1600153200000|2020-09-15 07:00:00|9294.2|9289.2|9297.7|9292.7|9301.2|9296.2|9290.2|9285.2|588
1600156800000|2020-09-15 08:00:00|9297.9|9292.9|9297.2|9292.2|9298.2|9293.2|9292.2|9287.2|417
1600160400000|2020-09-15 09:00:00|9296.9|9291.9|9295.4|9290.4|9297.7|9292.7|9290.7|9285.7|491
1600164000000|2020-09-15 10:00:00|9295.7|9290.7|9282.9|9277.9|9296.7|9291.7|9282.7|9277.7|550
1600167600000|2020-09-15 11:00:00|9282.7|9277.7|9286.7|9281.7|9289.2|9284.2|9281.7|9276.7|569
1600171200000|2020-09-15 12:00:00|9286.2|9281.2|9295.9|9290.9|9300.2|9295.2|9282.7|9277.7|1085
1600174800000|2020-09-15 13:00:00|9296.2|9291.2|9301.7|9296.7|9308.4|9303.4|9289.7|9284.7|1348
1600178400000|2020-09-15 14:00:00|9301.9|9296.9|9314.7|9309.7|9319.2|9314.2|9301.9|9296.9|3717
1600182000000|2020-09-15 15:00:00|9314.4|9309.4|9318.9|9313.9|9320.2|9315.2|9314.2|9309.2|1062
1600185600000|2020-09-15 16:00:00|9319.2|9314.2|9310.7|9305.7|9319.2|9314.2|9309.7|9304.7|336
1600189200000|2020-09-15 17:00:00|9310.9|9305.9|9315.7|9310.7|9315.9|9310.9|9307.7|9302.7|399
1600192800000|2020-09-15 18:00:00|9315.2|9310.2|9310.2|9305.2|9317.2|9312.2|9309.9|9304.9|311
1600196400000|2020-09-15 19:00:00|9310.4|9305.4|9314.2|9309.2|9315.7|9310.7|9310.2|9305.2|587
1600200000000|2020-09-15 20:00:00|9314.4|9309.4|9314.2|9309.2|9315.7|9310.7|9312.2|9307.2|109
1600214400000|2020-09-16 00:00:00|9316.2|9311.2|9319.2|9314.2|9322.2|9317.2|9313.7|9308.7|928
1600218000000|2020-09-16 01:00:00|9319.7|9314.7|9310.2|9305.2|9322.2|9317.2|9309.7|9304.7|700
1600221600000|2020-09-16 02:00:00|9309.7|9304.7|9308.9|9303.9|9310.9|9305.9|9306.2|9301.2|283
1600225200000|2020-09-16 03:00:00|9309.2|9304.2|9307.7|9302.7|9309.2|9304.2|9306.2|9301.2|151
1600228800000|2020-09-16 04:00:00|9307.9|9302.9|9308.2|9303.2|9309.4|9304.4|9305.7|9300.7|76
1600232400000|2020-09-16 05:00:00|9308.4|9303.4|9310.2|9305.2|9313.2|9308.2|9305.7|9300.7|346
1600236000000|2020-09-16 06:00:00|9309.9|9304.9|9309.2|9304.2|9315.1|9310.1|9306.9|9301.9|469
1600239600000|2020-09-16 07:00:00|9309.4|9304.4|9301.7|9296.7|9311.7|9306.7|9300.7|9295.7|827
1600243200000|2020-09-16 08:00:00|9301.4|9296.4|9296.7|9291.7|9302.7|9297.7|9292.2|9287.2|772
1600246800000|2020-09-16 09:00:00|9296.9|9291.9|9287.2|9282.2|9297.2|9292.2|9285.2|9280.2|663
1600250400000|2020-09-16 10:00:00|9286.9|9281.9|9287.7|9282.7|9293.2|9288.2|9284.2|9279.2|589
1600254000000|2020-09-16 11:00:00|9287.4|9282.4|9288.9|9283.9|9293.7|9288.7|9285.7|9280.7|731
1600257600000|2020-09-16 12:00:00|9288.7|9283.7|9292.1|9287.1|9300.4|9295.4|9282.1|9277.1|1442
1600261200000|2020-09-16 13:00:00|9292.6|9287.6|9298.1|9293.1|9301.4|9296.4|9285.2|9280.2|874
1600264800000|2020-09-16 14:00:00|9298.6|9293.6|9300.6|9295.6|9318.1|9313.1|9294.6|9289.6|3455
1600268400000|2020-09-16 15:00:00|9301.1|9296.1|9302.7|9297.7|9304.1|9299.1|9293.2|9288.2|960
1600272000000|2020-09-16 16:00:00|9302.6|9297.6|9302.4|9297.4|9304.1|9299.1|9298.1|9293.1|464
1600275600000|2020-09-16 17:00:00|9302.6|9297.6|9305.8|9300.8|9311.6|9306.6|9299.6|9294.6|1511
1600279200000|2020-09-16 18:00:00|9305.5|9300.5|9324.6|9319.6|9332.1|9327.1|9287.4|9282.4|7550
1600282800000|2020-09-16 19:00:00|9325.1|9320.1|9324.1|9319.1|9331.4|9326.4|9312.6|9307.6|2632
1600286400000|2020-09-16 20:00:00|9324.4|9319.4|9315.4|9310.4|9325.1|9320.1|9313.4|9308.4|705
1600300800000|2020-09-17 00:00:00|9322.4|9317.4|9340.9|9335.9|9344.1|9339.1|9322.1|9317.1|941
1600304400000|2020-09-17 01:00:00|9341.1|9336.1|9353.4|9348.4|9354.6|9349.6|9331.6|9326.6|1366
1600308000000|2020-09-17 02:00:00|9353.6|9348.6|9348.1|9343.1|9354.6|9349.6|9347.6|9342.6|881
1600311600000|2020-09-17 03:00:00|9348.3|9343.3|9357.6|9352.6|9365.6|9360.6|9348.1|9343.1|1353
1600315200000|2020-09-17 04:00:00|9357.3|9352.3|9354.6|9349.6|9360.6|9355.6|9353.6|9348.6|310
1600318800000|2020-09-17 05:00:00|9354.8|9349.8|9346.1|9341.1|9356.1|9351.1|9345.4|9340.4|424
1600322400000|2020-09-17 06:00:00|9346.6|9341.6|9340.1|9335.1|9356.1|9351.1|9337.6|9332.6|1201
1600326000000|2020-09-17 07:00:00|9340.6|9335.6|9329.1|9324.1|9342.6|9337.6|9328.1|9323.1|1305
1600329600000|2020-09-17 08:00:00|9328.6|9323.6|9322.1|9317.1|9332.1|9327.1|9316.6|9311.6|1583
1600333200000|2020-09-17 09:00:00|9321.9|9316.9|9322.6|9317.6|9335.3|9330.3|9316.8|9311.8|972
1600336800000|2020-09-17 10:00:00|9323.1|9318.1|9322.3|9317.3|9329.1|9324.1|9317.1|9312.1|1038
1600340400000|2020-09-17 11:00:00|9322.1|9317.1|9319.6|9314.6|9334.1|9329.1|9318.1|9313.1|1285
1600344000000|2020-09-17 12:00:00|9320.1|9315.1|9325.1|9320.1|9333.1|9328.1|9319.6|9314.6|1530
1600347600000|2020-09-17 13:00:00|9324.6|9319.6|9322.6|9317.6|9333.6|9328.6|9317.1|9312.1|1587
1600351200000|2020-09-17 14:00:00|9322.4|9317.4|9320.1|9315.1|9325.6|9320.6|9311.6|9306.6|2291
1600354800000|2020-09-17 15:00:00|9319.6|9314.6|9312.6|9307.6|9320.3|9315.3|9307.6|9302.6|1022
1600358400000|2020-09-17 16:00:00|9312.8|9307.8|9313.6|9308.6|9316.1|9311.1|9310.1|9305.1|525
1600362000000|2020-09-17 17:00:00|9313.1|9308.1|9306.1|9301.1|9315.1|9310.1|9304.6|9299.6|756
1600365600000|2020-09-17 18:00:00|9305.6|9300.6|9299.1|9294.1|9307.1|9302.1|9296.6|9291.6|1217
1600369200000|2020-09-17 19:00:00|9298.9|9293.9|9290.6|9285.6|9301.6|9296.6|9290.6|9285.6|824
1600372800000|2020-09-17 20:00:00|9290.9|9285.9|9294.8|9289.8|9295.1|9290.1|9289.8|9284.8|293
1600387200000|2020-09-18 00:00:00|9292.3|9287.3|9289.1|9284.1|9292.3|9287.3|9282.8|9277.8|529
1600390800000|2020-09-18 01:00:00|9288.8|9283.8|9294.3|9289.3|9296.1|9291.1|9283.1|9278.1|469
1600394400000|2020-09-18 02:00:00|9294.6|9289.6|9298.1|9293.1|9299.6|9294.6|9293.6|9288.6|193
1600398000000|2020-09-18 03:00:00|9298.3|9293.3|9294.1|9289.1|9298.3|9293.3|9293.1|9288.1|109
1600401600000|2020-09-18 04:00:00|9294.3|9289.3|9295.6|9290.6|9297.3|9292.3|9292.6|9287.6|430
1600405200000|2020-09-18 05:00:00|9295.8|9290.8|9291.6|9286.6|9297.6|9292.6|9291.6|9286.6|464
1600408800000|2020-09-18 06:00:00|9291.3|9286.3|9284.8|9279.8|9297.1|9292.1|9284.1|9279.1|823
1600412400000|2020-09-18 07:00:00|9284.6|9279.6|9293.1|9288.1|9293.6|9288.6|9280.8|9275.8|1106
1600416000000|2020-09-18 08:00:00|9293.3|9288.3|9286|9281|9297.6|9292.6|9284.6|9279.6|1074
1600419600000|2020-09-18 09:00:00|9286.1|9281.1|9287.1|9282.1|9290.5|9285.5|9282.8|9277.8|403
1600423200000|2020-09-18 10:00:00|9287.3|9282.3|9293.1|9288.1|9295.1|9290.1|9286.6|9281.6|453
1600426800000|2020-09-18 11:00:00|9292.8|9287.8|9295.3|9290.3|9303|9298|9289.6|9284.6|516
1600430400000|2020-09-18 12:00:00|9295.1|9290.1|9294.1|9289.1|9302.3|9297.3|9292.3|9287.3|824
1600434000000|2020-09-18 13:00:00|9293.8|9288.8|9302.4|9297.4|9304.3|9299.3|9290.1|9285.1|958
1600437600000|2020-09-18 14:00:00|9302.6|9297.6|9285|9280|9306.6|9301.6|9279.6|9274.6|1577
1600441200000|2020-09-18 15:00:00|9284.8|9279.8|9289.5|9284.5|9290.8|9285.8|9282.6|9277.6|852
1600444800000|2020-09-18 16:00:00|9289.3|9284.3|9283.8|9278.8|9292.3|9287.3|9283.8|9278.8|454
1600448400000|2020-09-18 17:00:00|9284|9279|9292.6|9287.6|9298|9293|9283.5|9278.5|426
1600452000000|2020-09-18 18:00:00|9292.3|9287.3|9296.5|9291.5|9298.1|9293.1|9290.6|9285.6|668
1600455600000|2020-09-18 19:00:00|9296.6|9291.6|9299.3|9294.3|9301.8|9296.8|9296.1|9291.1|419
1600459200000|2020-09-18 20:00:00|9299.6|9294.6|9304.3|9299.3|9305.6|9299.6|9298.3|9293.3|491
1600646400000|2020-09-21 00:00:00|9300.4|9295.4|9288.7|9283.7|9302.4|9297.4|9287.4|9282.4|343
1600650000000|2020-09-21 01:00:00|9288.4|9283.4|9290.4|9285.4|9291.9|9286.9|9286.4|9281.4|186
1600653600000|2020-09-21 02:00:00|9290.2|9285.2|9286.9|9281.9|9290.4|9285.4|9284.4|9279.4|150
1600657200000|2020-09-21 03:00:00|9286.5|9281.5|9281.4|9276.4|9288.2|9283.2|9280.9|9275.9|309
1600660800000|2020-09-21 04:00:00|9281.2|9276.2|9281.4|9276.4|9281.9|9276.9|9277.7|9272.7|507
1600664400000|2020-09-21 05:00:00|9281.7|9276.7|9284.9|9279.9|9285.9|9280.9|9279.4|9274.4|278
1600668000000|2020-09-21 06:00:00|9285.1|9280.1|9287.6|9282.6|9291.6|9286.6|9283.9|9278.9|529
1600671600000|2020-09-21 07:00:00|9287.9|9282.9|9305.9|9300.9|9306.5|9301.5|9279.9|9274.9|1702
1600675200000|2020-09-21 08:00:00|9306.1|9301.1|9327.4|9322.4|9331.9|9326.9|9306.1|9301.1|2070
1600678800000|2020-09-21 09:00:00|9327.6|9322.6|9336.4|9331.4|9337.4|9332.4|9325.9|9320.9|1289
1600682400000|2020-09-21 10:00:00|9336.8|9331.8|9331.9|9326.9|9341.4|9336.4|9328.9|9323.9|1079
1600686000000|2020-09-21 11:00:00|9331.6|9326.6|9327.9|9322.9|9336.6|9331.6|9327.4|9322.4|500
1600689600000|2020-09-21 12:00:00|9328.1|9323.1|9345.4|9340.4|9349.9|9344.9|9327.4|9322.4|1741
1600693200000|2020-09-21 13:00:00|9344.9|9339.9|9364.9|9359.9|9365.1|9360.1|9338.9|9333.9|3106
1600696800000|2020-09-21 14:00:00|9364.6|9359.6|9374.2|9369.2|9378.1|9373.1|9359.4|9354.4|3508
1600700400000|2020-09-21 15:00:00|9374.4|9369.4|9377.7|9372.7|9383.9|9378.9|9367.9|9362.9|2070
1600704000000|2020-09-21 16:00:00|9377.9|9372.9|9378.6|9373.6|9381.4|9376.4|9374.2|9369.2|711
1600707600000|2020-09-21 17:00:00|9378.4|9373.4|9370.4|9365.4|9381.6|9376.6|9367.9|9362.9|1262
1600711200000|2020-09-21 18:00:00|9370.2|9365.2|9370.9|9365.9|9373.4|9368.4|9368.9|9363.9|977
1600714800000|2020-09-21 19:00:00|9371.1|9366.1|9361.4|9356.4|9371.1|9366.1|9357.4|9352.4|1287
1600718400000|2020-09-21 20:00:00|9361.9|9356.9|9358.2|9353.2|9362.9|9357.9|9357.4|9352.4|416
1600732800000|2020-09-22 00:00:00|9362.9|9357.9|9359.4|9354.4|9368.8|9363.8|9357.4|9352.4|641
1600736400000|2020-09-22 01:00:00|9359.8|9354.8|9360.6|9355.6|9369.3|9364.3|9357.4|9352.4|544
1600740000000|2020-09-22 02:00:00|9360.8|9355.8|9361.1|9356.1|9363.8|9358.8|9357.9|9352.9|309
1600743600000|2020-09-22 03:00:00|9360.8|9355.8|9357.1|9352.1|9362.3|9357.3|9356.3|9351.3|334
1600747200000|2020-09-22 04:00:00|9357.3|9352.3|9357.6|9352.6|9359.8|9354.8|9356.4|9351.4|214
1600750800000|2020-09-22 05:00:00|9357.3|9352.3|9369.8|9364.8|9369.8|9364.8|9357.3|9352.3|706
1600754400000|2020-09-22 06:00:00|9369.3|9364.3|9374.3|9369.3|9381.5|9376.5|9365.3|9360.3|1034
1600758000000|2020-09-22 07:00:00|9374.6|9369.6|9389.8|9384.8|9395.1|9390.1|9370.3|9365.3|1495
1600761600000|2020-09-22 08:00:00|9389.5|9384.5|9370.3|9365.3|9390.3|9385.3|9366.8|9361.8|1288
1600765200000|2020-09-22 09:00:00|9370.5|9365.5|9376.8|9371.8|9379.8|9374.8|9369.3|9364.3|437
1600768800000|2020-09-22 10:00:00|9377.1|9372.1|9356.8|9351.8|9377.3|9372.3|9352.3|9347.3|1257
1600772400000|2020-09-22 11:00:00|9356.5|9351.5|9366.3|9361.3|9369.6|9364.6|9356.3|9351.3|524
1600776000000|2020-09-22 12:00:00|9366.1|9361.1|9368.8|9363.8|9378.3|9373.3|9364.1|9359.1|1640
1600779600000|2020-09-22 13:00:00|9368.9|9363.9|9384.5|9379.5|9387.8|9382.8|9361.1|9356.1|1758
1600783200000|2020-09-22 14:00:00|9384.8|9379.8|9407.4|9402.4|9408.1|9403.1|9379.9|9374.9|2465
1600786800000|2020-09-22 15:00:00|9407.3|9402.3|9408.8|9403.8|9414.4|9409.4|9399.3|9394.3|2327
1600790400000|2020-09-22 16:00:00|9409.3|9404.3|9409.8|9404.8|9412.3|9407.3|9400.8|9395.8|1074
1600794000000|2020-09-22 17:00:00|9410|9405|9403.8|9398.8|9411|9406|9399.1|9394.1|611
1600797600000|2020-09-22 18:00:00|9403.6|9398.6|9404.4|9399.4|9405.8|9400.8|9398.4|9393.4|500
1600801200000|2020-09-22 19:00:00|9404.6|9399.6|9399.9|9394.9|9406.4|9401.4|9399.5|9394.5|596
1600804800000|2020-09-22 20:00:00|9400.4|9395.4|9403.1|9398.1|9404.1|9399.1|9398.2|9393.2|355
1600819200000|2020-09-23 00:00:00|9403.9|9398.9|9420.5|9415.5|9422.7|9417.7|9400.8|9395.8|1201
1600822800000|2020-09-23 01:00:00|9420.3|9415.3|9417.3|9412.3|9425.3|9420.3|9415.2|9410.2|476
1600826400000|2020-09-23 02:00:00|9417.4|9412.4|9421.4|9416.4|9424.3|9419.3|9412|9407|546
1600830000000|2020-09-23 03:00:00|9421.6|9416.6|9421.4|9416.4|9424.4|9419.4|9417.4|9412.4|431
1600833600000|2020-09-23 04:00:00|9421.6|9416.6|9424.1|9419.1|9425.8|9420.8|9421.4|9416.4|664
1600837200000|2020-09-23 05:00:00|9423.9|9418.9|9418.3|9413.3|9423.9|9418.9|9417.3|9412.3|390
1600840800000|2020-09-23 06:00:00|9418.6|9413.6|9419.8|9414.8|9432.3|9427.3|9417.8|9412.8|1301
1600844400000|2020-09-23 07:00:00|9419.5|9414.5|9415.7|9410.7|9428.6|9423.6|9412.3|9407.3|1299
1600848000000|2020-09-23 08:00:00|9415.4|9410.4|9410.8|9405.8|9424.9|9419.9|9410.4|9405.4|1082
1600851600000|2020-09-23 09:00:00|9411|9406|9402.8|9397.8|9413.3|9408.3|9399.3|9394.3|780
1600855200000|2020-09-23 10:00:00|9403.2|9398.2|9408|9403|9408.8|9403.8|9401.3|9396.3|598
1600858800000|2020-09-23 11:00:00|9407.8|9402.8|9418.3|9413.3|9418.3|9413.3|9404.3|9399.3|628
1600862400000|2020-09-23 12:00:00|9418.5|9413.5|9418.3|9413.3|9423.7|9418.7|9414.3|9409.3|1594
1600866000000|2020-09-23 13:00:00|9418.4|9413.4|9422.8|9417.8|9424.6|9419.6|9407.6|9402.6|1593
1600869600000|2020-09-23 14:00:00|9423.1|9418.1|9429.3|9424.3|9437.8|9432.8|9422.8|9417.8|2274
1600873200000|2020-09-23 15:00:00|9429.5|9424.5|9429.7|9424.7|9435.3|9430.3|9419.2|9414.2|2000
1600876800000|2020-09-23 16:00:00|9429.8|9424.8|9425.9|9420.9|9433.2|9428.2|9418.4|9413.4|1169
1600880400000|2020-09-23 17:00:00|9425.7|9420.7|9427.8|9422.8|9430.3|9425.3|9424.9|9419.9|708
1600884000000|2020-09-23 18:00:00|9427.6|9422.6|9447.2|9442.2|9447.6|9442.6|9427.4|9422.4|4017
1600887600000|2020-09-23 19:00:00|9447.6|9442.6|9443.6|9438.6|9451.7|9446.7|9442.5|9437.5|2519
1600891200000|2020-09-23 20:00:00|9443.7|9438.7|9445.9|9440.9|9448.7|9443.7|9443|9438|388
1600905600000|2020-09-24 00:00:00|9446.5|9441.5|9437.3|9432.3|9446.5|9441.5|9437.3|9432.3|701
1600909200000|2020-09-24 01:00:00|9437.7|9432.7|9445.3|9440.3|9445.3|9440.3|9432.3|9427.3|866
1600912800000|2020-09-24 02:00:00|9445.1|9440.1|9444.8|9439.8|9447.8|9442.8|9441.4|9436.4|391
1600916400000|2020-09-24 03:00:00|9445.1|9440.1|9449|9444|9449.3|9444.3|9442.3|9437.3|142
1600920000000|2020-09-24 04:00:00|9449.3|9444.3|9453.2|9448.2|9453.2|9448.2|9447.8|9442.8|217
1600923600000|2020-09-24 05:00:00|9453.5|9448.5|9447.7|9442.7|9458.3|9453.3|9447.3|9442.3|351
1600927200000|2020-09-24 06:00:00|9447.8|9442.8|9451.3|9446.3|9455.8|9450.8|9444.8|9439.8|450
1600930800000|2020-09-24 07:00:00|9451.7|9446.7|9440.8|9435.8|9453.3|9448.3|9437|9432|741
1600934400000|2020-09-24 08:00:00|9441|9436|9448.2|9443.2|9454.3|9449.3|9439.5|9434.5|709
1600938000000|2020-09-24 09:00:00|9448.3|9443.3|9457.3|9452.3|9463.3|9458.3|9446.5|9441.5|1064
1600941600000|2020-09-24 10:00:00|9457|9452|9455|9450|9457.3|9452.3|9449.5|9444.5|541
1600945200000|2020-09-24 11:00:00|9455.2|9450.2|9458.5|9453.5|9461.9|9456.9|9448.5|9443.5|522
1600948800000|2020-09-24 12:00:00|9458.2|9453.2|9458.3|9453.3|9467.3|9462.3|9448.5|9443.5|985
1600952400000|2020-09-24 13:00:00|9458.5|9453.5|9459.3|9454.3|9466|9461|9448.1|9443.1|2225
1600956000000|2020-09-24 14:00:00|9459.6|9454.6|9463.3|9458.3|9465.5|9460.5|9446.3|9441.3|1948
1600959600000|2020-09-24 15:00:00|9463.5|9458.5|9445.1|9440.1|9466.8|9461.8|9443.8|9438.8|1282
1600963200000|2020-09-24 16:00:00|9444.8|9439.8|9443.4|9438.4|9448.8|9443.8|9440.4|9435.4|1309
1600966800000|2020-09-24 17:00:00|9443.8|9438.8|9430.9|9425.9|9444.1|9439.1|9425|9420|1835
1600970400000|2020-09-24 18:00:00|9430.7|9425.7|9441.4|9436.4|9442.7|9437.7|9429.4|9424.4|1124
1600974000000|2020-09-24 19:00:00|9441.8|9436.8|9440.3|9435.3|9445.5|9440.5|9436.3|9431.3|1556
1600977600000|2020-09-24 20:00:00|9440.1|9435.1|9442.6|9433.6|9444|9439|9437.1|9432.1|145
1600992000000|2020-09-25 00:00:00|9438.1|9433.1|9441.8|9436.8|9443.3|9438.3|9436.4|9431.4|280
1600995600000|2020-09-25 01:00:00|9441.6|9436.6|9441.9|9436.9|9445.8|9440.8|9436.4|9431.4|297
1600999200000|2020-09-25 02:00:00|9441.8|9436.8|9440.9|9435.9|9443.4|9438.4|9438.4|9433.4|147
1601002800000|2020-09-25 03:00:00|9441.1|9436.1|9441.4|9436.4|9443.1|9438.1|9438.6|9433.6|161
1601006400000|2020-09-25 04:00:00|9441.6|9436.6|9438.1|9433.1|9442.9|9437.9|9437.4|9432.4|219
1601010000000|2020-09-25 05:00:00|9438.3|9433.3|9439.8|9434.8|9441|9436|9436.4|9431.4|268
1601013600000|2020-09-25 06:00:00|9440.2|9435.2|9431.1|9426.1|9442.7|9437.7|9429.6|9424.6|436
1601017200000|2020-09-25 07:00:00|9431.3|9426.3|9431.8|9426.8|9439.4|9434.4|9424.4|9419.4|1036
1601020800000|2020-09-25 08:00:00|9431.6|9426.6|9446.8|9441.8|9448.8|9443.8|9430.3|9425.3|1058
1601024400000|2020-09-25 09:00:00|9447|9442|9457.8|9452.8|9461|9456|9446.8|9441.8|1345
1601028000000|2020-09-25 10:00:00|9458|9453|9461.7|9456.7|9462.7|9457.7|9454.7|9449.7|789
1601031600000|2020-09-25 11:00:00|9461.2|9456.2|9463.5|9458.5|9469.7|9464.7|9457.3|9452.3|871
1601035200000|2020-09-25 12:00:00|9463.3|9458.3|9460.7|9455.7|9466.2|9461.2|9456.2|9451.2|995
1601038800000|2020-09-25 13:00:00|9460.5|9455.5|9466.1|9461.1|9470|9465|9459.9|9454.9|1377
1601042400000|2020-09-25 14:00:00|9465.9|9460.9|9476.3|9471.3|9481.3|9476.3|9465.3|9460.3|1453
1601046000000|2020-09-25 15:00:00|9476|9471|9477.7|9472.7|9481.6|9476.6|9472.8|9467.8|1014
1601049600000|2020-09-25 16:00:00|9477.5|9472.5|9477.2|9472.2|9480.6|9475.6|9472.7|9467.7|657
1601053200000|2020-09-25 17:00:00|9477.4|9472.4|9471.1|9466.1|9480.4|9475.4|9470|9465|642
1601056800000|2020-09-25 18:00:00|9471.2|9466.2|9470.8|9465.8|9472|9467|9466.8|9461.8|1040
1601060400000|2020-09-25 19:00:00|9470.6|9465.6|9466.5|9461.5|9470.7|9465.7|9461.4|9456.4|596
1601064000000|2020-09-25 20:00:00|9466.3|9461.3|9464.8|9459.8|9468.3|9463.3|9464.5|9459.5|442
1601251200000|2020-09-28 00:00:00|9460.3|9455.3|9468.8|9463.8|9469.5|9464.5|9457.8|9452.8|729
1601254800000|2020-09-28 01:00:00|9468.7|9463.7|9460.8|9455.8|9468.7|9463.7|9460|9455|338
1601258400000|2020-09-28 02:00:00|9461|9456|9457.2|9452.2|9461.8|9456.8|9455.7|9450.7|297
1601262000000|2020-09-28 03:00:00|9457.5|9452.5|9456.7|9451.7|9458.2|9453.2|9455.7|9450.7|119
1601265600000|2020-09-28 04:00:00|9456.5|9451.5|9457.7|9452.7|9458|9453|9453.2|9448.2|247
1601269200000|2020-09-28 05:00:00|9458|9453|9459.4|9454.4|9462|9457|9454.2|9449.2|197
1601272800000|2020-09-28 06:00:00|9459.6|9454.6|9460.2|9455.2|9462|9457|9453.5|9448.5|220
1601276400000|2020-09-28 07:00:00|9460|9455|9458.2|9453.2|9464|9459|9456.2|9451.2|505
1601280000000|2020-09-28 08:00:00|9458.4|9453.4|9448.6|9443.6|9461.3|9456.3|9444.4|9439.4|857
1601283600000|2020-09-28 09:00:00|9448.4|9443.4|9443.4|9438.4|9450.1|9445.1|9440.7|9435.7|523
1601287200000|2020-09-28 10:00:00|9443.2|9438.2|9429.4|9424.4|9444.6|9439.6|9425.5|9420.5|1004
1601290800000|2020-09-28 11:00:00|9429.7|9424.7|9421.2|9416.2|9432.3|9427.3|9419.8|9414.8|1505
1601294400000|2020-09-28 12:00:00|9420.9|9415.9|9432.2|9427.2|9432.3|9427.3|9419.6|9414.6|1784
1601298000000|2020-09-28 13:00:00|9432|9427|9429.6|9424.6|9434.2|9429.2|9420.5|9415.5|2087
1601301600000|2020-09-28 14:00:00|9429.7|9424.7|9448.1|9443.1|9448.6|9443.6|9424.8|9419.8|2009
1601305200000|2020-09-28 15:00:00|9448.2|9443.2|9433.7|9428.7|9448.2|9443.2|9433.1|9428.1|920
1601308800000|2020-09-28 16:00:00|9433.6|9428.6|9436.9|9431.9|9441.1|9436.1|9433.6|9428.6|287
1601312400000|2020-09-28 17:00:00|9437.1|9432.1|9432.1|9427.1|9439.1|9434.1|9430.2|9425.2|359
1601316000000|2020-09-28 18:00:00|9431.9|9426.9|9433|9428|9434.6|9429.6|9428.7|9423.7|570
1601319600000|2020-09-28 19:00:00|9433.2|9428.2|9430.1|9425.1|9435.2|9430.2|9430.1|9425.1|367
1601323200000|2020-09-28 20:00:00|9430.6|9425.6|9435.3|9426.3|9436.1|9431.1|9429.6|9424.6|196
1601337600000|2020-09-29 00:00:00|9421.5|9416.5|9422|9417|9423.2|9418.2|9416.3|9411.3|750
1601341200000|2020-09-29 01:00:00|9421.8|9416.8|9431.1|9426.1|9432|9427|9420.5|9415.5|656
1601344800000|2020-09-29 02:00:00|9431.3|9426.3|9430.4|9425.4|9432.3|9427.3|9426.8|9421.8|268
1601348400000|2020-09-29 03:00:00|9430.6|9425.6|9427.3|9422.3|9430.8|9425.8|9425.5|9420.5|175
1601352000000|2020-09-29 04:00:00|9427|9422|9426.6|9421.6|9429.7|9424.7|9425.6|9420.6|175
1601355600000|2020-09-29 05:00:00|9426.5|9421.5|9429.2|9424.2|9432|9427|9425|9420|219
1601359200000|2020-09-29 06:00:00|9429|9424|9426|9421|9433.5|9428.5|9424.3|9419.3|506
1601362800000|2020-09-29 07:00:00|9426.2|9421.2|9422.4|9417.4|9436.5|9431.5|9421|9416|797
1601366400000|2020-09-29 08:00:00|9422.5|9417.5|9421.1|9416.1|9433.5|9428.5|9419.6|9414.6|426
1601370000000|2020-09-29 09:00:00|9421.5|9416.5|9416.1|9411.1|9422.8|9417.8|9412.6|9407.6|467
1601373600000|2020-09-29 10:00:00|9416.3|9411.3|9413.6|9408.6|9424.6|9419.6|9413.6|9408.6|407
1601377200000|2020-09-29 11:00:00|9413.2|9408.2|9409.2|9404.2|9415.3|9410.3|9403.9|9398.9|770
1601380800000|2020-09-29 12:00:00|9409.1|9404.1|9412.6|9407.6|9418.1|9413.1|9406.3|9401.3|660
1601384400000|2020-09-29 13:00:00|9412.4|9407.4|9400.6|9395.6|9419|9414|9397.2|9392.2|1590
1601388000000|2020-09-29 14:00:00|9400.8|9395.8|9401.4|9396.4|9402.1|9397.1|9387.7|9382.7|1533
1601391600000|2020-09-29 15:00:00|9401.2|9396.2|9410.4|9405.4|9410.4|9405.4|9392.7|9387.7|1581
1601395200000|2020-09-29 16:00:00|9410.2|9405.2|9396.3|9391.3|9415.8|9410.8|9394.1|9389.1|1232
1601398800000|2020-09-29 17:00:00|9396.1|9391.1|9394.5|9389.5|9401.5|9396.5|9393.4|9388.4|464
1601402400000|2020-09-29 18:00:00|9394.8|9389.8|9395.3|9390.3|9395.5|9390.5|9391.1|9386.1|329
1601406000000|2020-09-29 19:00:00|9395.1|9390.1|9395.7|9390.7|9396.8|9391.8|9391.8|9386.8|377
1601409600000|2020-09-29 20:00:00|9395.5|9390.5|9393.3|9388.3|9398.3|9393.3|9392.5|9387.5|183
1601424000000|2020-09-30 00:00:00|9393.1|9388.1|9397.1|9392.1|9397.2|9392.2|9388.4|9383.4|410
1601427600000|2020-09-30 01:00:00|9397.6|9392.6|9390.6|9385.6|9398.1|9393.1|9387.7|9382.7|449
1601431200000|2020-09-30 02:00:00|9391|9386|9391.7|9386.7|9393.6|9388.6|9384.7|9379.7|278
1601434800000|2020-09-30 03:00:00|9392.1|9387.1|9403.7|9398.7|9404.2|9399.2|9391.7|9386.7|601
1601438400000|2020-09-30 04:00:00|9403.5|9398.5|9399.7|9394.7|9403.9|9398.9|9398.2|9393.2|219
1601442000000|2020-09-30 05:00:00|9399.9|9394.9|9401.7|9396.7|9403.9|9398.9|9397|9392|299
1601445600000|2020-09-30 06:00:00|9401.8|9396.8|9401.7|9396.7|9407.6|9402.6|9400.5|9395.5|560
1601449200000|2020-09-30 07:00:00|9401.9|9396.9|9403.6|9398.6|9411.3|9406.3|9395.7|9390.7|553
1601452800000|2020-09-30 08:00:00|9403.5|9398.5|9415.9|9410.9|9418.4|9413.4|9400.5|9395.5|594
1601456400000|2020-09-30 09:00:00|9416|9411|9415.4|9410.4|9425.2|9420.2|9414.9|9409.9|562
1601460000000|2020-09-30 10:00:00|9415.5|9410.5|9414.3|9409.3|9424.1|9419.1|9406.2|9401.2|648
1601463600000|2020-09-30 11:00:00|9414.4|9409.4|9417.2|9412.2|9417.7|9412.7|9410|9405|318
1601467200000|2020-09-30 12:00:00|9417|9412|9411.9|9406.9|9422.6|9417.6|9406.1|9401.1|764
1601470800000|2020-09-30 13:00:00|9411.8|9406.8|9418.9|9413.9|9426.5|9421.5|9406.2|9401.2|1166
1601474400000|2020-09-30 14:00:00|9419|9414|9387.9|9382.9|9419.7|9414.7|9383.5|9378.5|2636
1601478000000|2020-09-30 15:00:00|9388.1|9383.1|9391|9386|9392.9|9387.9|9371.8|9366.8|2239
1601481600000|2020-09-30 16:00:00|9391.2|9386.2|9391.4|9386.4|9401.9|9396.9|9389.3|9384.3|1023
1601485200000|2020-09-30 17:00:00|9391.2|9386.2|9390.5|9385.5|9400|9395|9388|9383|809
1601488800000|2020-09-30 18:00:00|9390.1|9385.1|9395.9|9390.9|9398.2|9393.2|9387|9382|928
1601492400000|2020-09-30 19:00:00|9396.2|9391.2|9393|9388|9399.4|9394.4|9388|9383|691
1601496000000|2020-09-30 20:00:00|9392.9|9387.9|9393.2|9384.2|9395.2|9390.2|9388|9383|459
1601510400000|2020-10-01 00:00:00|9389.6|9384.6|9394.4|9389.4|9394.9|9389.9|9387.5|9382.5|330
1601514000000|2020-10-01 01:00:00|9394|9389|9381.4|9376.4|9394.4|9389.4|9378|9373|559
1601517600000|2020-10-01 02:00:00|9381.2|9376.2|9377.3|9372.3|9382.4|9377.4|9376.2|9371.2|272
1601521200000|2020-10-01 03:00:00|9376.9|9371.9|9376.2|9371.2|9378.9|9373.9|9373.2|9368.2|395
1601524800000|2020-10-01 04:00:00|9376.4|9371.4|9374.1|9369.1|9378.1|9373.1|9372.7|9367.7|176
1601528400000|2020-10-01 05:00:00|9374.6|9369.6|9373.6|9368.6|9377.1|9372.1|9372.1|9367.1|358
1601532000000|2020-10-01 06:00:00|9373.4|9368.4|9370.9|9365.9|9375.9|9370.9|9367.7|9362.7|767
1601535600000|2020-10-01 07:00:00|9371.1|9366.1|9386.2|9381.2|9394.6|9389.6|9368.6|9363.6|1073
1601539200000|2020-10-01 08:00:00|9386|9381|9399.3|9394.3|9399.4|9394.4|9381.4|9376.4|978
1601542800000|2020-10-01 09:00:00|9399.4|9394.4|9382.9|9377.9|9399.8|9394.8|9382.1|9377.1|657
1601546400000|2020-10-01 10:00:00|9383.1|9378.1|9388.4|9383.4|9391.1|9386.1|9380.4|9375.4|479
1601550000000|2020-10-01 11:00:00|9388.6|9383.6|9362.5|9357.5|9390.1|9385.1|9358.7|9353.7|2161
1601553600000|2020-10-01 12:00:00|9362.1|9357.1|9371.1|9366.1|9371.5|9366.5|9360.8|9355.8|830
1601557200000|2020-10-01 13:00:00|9371.2|9366.2|9389.5|9384.5|9393.4|9388.4|9368.4|9363.4|2133
1601560800000|2020-10-01 14:00:00|9387.9|9382.9|9389|9384|9399.1|9394.1|9383.5|9378.5|3598
1601564400000|2020-10-01 15:00:00|9388.6|9383.6|9376.3|9371.3|9391.5|9386.5|9374.6|9369.6|962
1601568000000|2020-10-01 16:00:00|9376.5|9371.5|9380.6|9375.6|9385.5|9380.5|9375.6|9370.6|383
1601571600000|2020-10-01 17:00:00|9381|9376|9385|9380|9386.4|9381.4|9378.6|9373.6|440
1601575200000|2020-10-01 18:00:00|9384.6|9379.6|9377.8|9372.8|9388.4|9383.4|9377.8|9372.8|944
1601578800000|2020-10-01 19:00:00|9378.2|9373.2|9376.4|9371.4|9381.2|9376.2|9376.2|9371.2|1432
1601582400000|2020-10-01 20:00:00|9376.6|9371.6|9379|9370|9382.2|9377.2|9375.4|9370|248
1601596800000|2020-10-02 00:00:00|9380.8|9375.8|9387.8|9382.8|9388.5|9383.5|9379.7|9374.7|334
1601600400000|2020-10-02 01:00:00|9388|9383|9390.2|9385.2|9391|9386|9385.3|9380.3|259
1601604000000|2020-10-02 02:00:00|9390|9385|9397.9|9392.9|9401.1|9396.1|9389.5|9384.5|445
1601607600000|2020-10-02 03:00:00|9398|9393|9399.5|9394.5|9399.6|9394.6|9396.9|9391.9|242
1601611200000|2020-10-02 04:00:00|9399.6|9394.6|9406.5|9401.5|9408.6|9403.6|9398.3|9393.3|872
1601614800000|2020-10-02 05:00:00|9406.3|9401.3|9391.2|9386.2|9411|9406|9383.3|9378.3|1612
1601618400000|2020-10-02 06:00:00|9391.1|9386.1|9380.7|9375.7|9391.6|9386.6|9379.8|9374.8|695
1601622000000|2020-10-02 07:00:00|9380.8|9375.8|9385.5|9380.5|9392|9387|9377.8|9372.8|912
1601625600000|2020-10-02 08:00:00|9385.6|9380.6|9388.3|9383.3|9390.6|9385.6|9378.1|9373.1|472
1601629200000|2020-10-02 09:00:00|9388.1|9383.1|9387.2|9382.2|9391.8|9386.8|9381.3|9376.3|444
1601632800000|2020-10-02 10:00:00|9387|9382|9391.4|9386.4|9393.3|9388.3|9384.7|9379.7|464
1601636400000|2020-10-02 11:00:00|9391.5|9386.5|9383|9378|9397|9392|9382|9377|570
1601640000000|2020-10-02 12:00:00|9383.2|9378.2|9392.2|9387.2|9398.6|9393.6|9375.3|9370.3|1537
1601643600000|2020-10-02 13:00:00|9392.4|9387.4|9391.4|9386.4|9401.9|9396.9|9386.4|9381.4|2669
1601647200000|2020-10-02 14:00:00|9391.2|9386.2|9391.4|9386.4|9397.5|9392.5|9383|9378|1011
1601650800000|2020-10-02 15:00:00|9391.2|9386.2|9397.2|9392.2|9397.9|9392.9|9386.6|9381.6|1476
1601654400000|2020-10-02 16:00:00|9397.5|9392.5|9389.1|9384.1|9399.9|9394.9|9385.7|9380.7|730
1601658000000|2020-10-02 17:00:00|9389.3|9384.3|9393|9388|9393.4|9388.4|9386.4|9381.4|621
1601661600000|2020-10-02 18:00:00|9392.8|9387.8|9393.1|9388.1|9393.5|9388.5|9388|9383|835
1601665200000|2020-10-02 19:00:00|9393|9388|9394.5|9389.5|9395.4|9390.4|9391.5|9386.5|1736
1601668800000|2020-10-02 20:00:00|9394.3|9389.3|9391.3|9386.3|9395.4|9390.4|9390.4|9385.4|221
1601856000000|2020-10-05 00:00:00|9389.1|9384.1|9385|9380|9390.5|9385.5|9381.6|9376.6|483
1601859600000|2020-10-05 01:00:00|9385.1|9380.1|9379.4|9374.4|9388|9383|9378.8|9373.8|328
1601863200000|2020-10-05 02:00:00|9379.5|9374.5|9381|9376|9382.4|9377.4|9378.6|9373.6|142
1601866800000|2020-10-05 03:00:00|9381.2|9376.2|9383.8|9378.8|9384.3|9379.3|9379.5|9374.5|176
1601870400000|2020-10-05 04:00:00|9383.6|9378.6|9381.7|9376.7|9384.8|9379.8|9380.6|9375.6|142
1601874000000|2020-10-05 05:00:00|9381.6|9376.6|9380.7|9375.7|9383.4|9378.4|9379.8|9374.8|109
1601877600000|2020-10-05 06:00:00|9380.5|9375.5|9388.6|9383.6|9389.9|9384.9|9380.5|9375.5|320
1601881200000|2020-10-05 07:00:00|9388.7|9383.7|9383.8|9378.8|9392.3|9387.3|9379.4|9374.4|558
1601884800000|2020-10-05 08:00:00|9384.1|9379.1|9373.3|9368.3|9384.1|9379.1|9372.9|9367.9|846
1601888400000|2020-10-05 09:00:00|9373.1|9368.1|9367.6|9362.6|9373.5|9368.5|9366|9361|805
1601892000000|2020-10-05 10:00:00|9367.4|9362.4|9371.4|9366.4|9375.5|9370.5|9367.1|9362.1|266
1601895600000|2020-10-05 11:00:00|9371.5|9366.5|9362.8|9357.8|9375|9370|9360.3|9355.3|1406
1601899200000|2020-10-05 12:00:00|9362.3|9357.3|9362.4|9357.4|9367.3|9362.3|9359.3|9354.3|757
1601902800000|2020-10-05 13:00:00|9362.3|9357.3|9348.5|9343.5|9362.3|9357.3|9344.8|9339.8|2009
1601906400000|2020-10-05 14:00:00|9349|9344|9347.8|9342.8|9354.2|9349.2|9343.2|9338.2|1280
1601910000000|2020-10-05 15:00:00|9348|9343|9352.5|9347.5|9353.8|9348.8|9345.8|9340.8|523
1601913600000|2020-10-05 16:00:00|9352.3|9347.3|9349.8|9344.8|9354.3|9349.3|9348.8|9343.8|319
1601917200000|2020-10-05 17:00:00|9350|9345|9356.2|9351.2|9356.7|9351.7|9349.8|9344.8|224
1601920800000|2020-10-05 18:00:00|9356.3|9351.3|9356.4|9351.4|9359.7|9354.7|9353.9|9348.9|728
1601924400000|2020-10-05 19:00:00|9356.6|9351.6|9351.7|9346.7|9356.8|9351.8|9351.2|9346.2|1682
1601928000000|2020-10-05 20:00:00|9351.8|9346.8|9354.5|9345.5|9355.3|9348.2|9349.7|9344.7|439
1601942400000|2020-10-06 00:00:00|9347.3|9342.3|9345.4|9340.4|9349|9344|9344.3|9339.3|336
1601946000000|2020-10-06 01:00:00|9345.2|9340.2|9349.1|9344.1|9349.6|9344.6|9344.3|9339.3|247
1601949600000|2020-10-06 02:00:00|9349|9344|9346.6|9341.6|9349.5|9344.5|9346.6|9341.6|162
1601953200000|2020-10-06 03:00:00|9346.8|9341.8|9345.3|9340.3|9348|9343|9339.8|9334.8|677
1601956800000|2020-10-06 04:00:00|9345.1|9340.1|9346.3|9341.3|9347.4|9342.4|9343.3|9338.3|163
1601960400000|2020-10-06 05:00:00|9346.5|9341.5|9349.6|9344.6|9350|9345|9344.8|9339.8|222
1601964000000|2020-10-06 06:00:00|9349.1|9344.1|9350.5|9345.5|9355|9350|9347.1|9342.1|537
1601967600000|2020-10-06 07:00:00|9350.6|9345.6|9353.8|9348.8|9355.1|9350.1|9339.7|9334.7|966
1601971200000|2020-10-06 08:00:00|9353.6|9348.6|9352.1|9347.1|9359.8|9354.8|9350.3|9345.3|743
1601974800000|2020-10-06 09:00:00|9352.3|9347.3|9353.6|9348.6|9355.3|9350.3|9347.4|9342.4|414
1601978400000|2020-10-06 10:00:00|9353.4|9348.4|9358.3|9353.3|9360.6|9355.6|9349.3|9344.3|743
1601982000000|2020-10-06 11:00:00|9358.4|9353.4|9346.1|9341.1|9359.8|9354.8|9344.4|9339.4|862
1601985600000|2020-10-06 12:00:00|9346.3|9341.3|9351.5|9346.5|9353.9|9348.9|9339.4|9334.4|1071
1601989200000|2020-10-06 13:00:00|9351.8|9346.8|9356.4|9351.4|9357.8|9352.8|9340.8|9335.8|2139
1601992800000|2020-10-06 14:00:00|9356.7|9351.7|9348.7|9343.7|9356.7|9351.7|9345.7|9340.7|1104
1601996400000|2020-10-06 15:00:00|9348.9|9343.9|9359.1|9354.1|9360.6|9355.6|9347.1|9342.1|832
1602000000000|2020-10-06 16:00:00|9359.5|9354.5|9354.8|9349.8|9362.3|9357.3|9353.8|9348.8|981
1602003600000|2020-10-06 17:00:00|9355.2|9350.2|9358.3|9353.3|9362.4|9357.4|9355.2|9350.2|529
1602007200000|2020-10-06 18:00:00|9358.1|9353.1|9375.2|9370.2|9386.4|9381.4|9350.1|9345.1|2850
1602010800000|2020-10-06 19:00:00|9375.4|9370.4|9378.1|9373.1|9388.2|9383.2|9370.5|9365.5|4472
1602014400000|2020-10-06 20:00:00|9378.3|9373.3|9389.9|9382.9|9393.1|9388.1|9376.6|9371.6|694
1602028800000|2020-10-07 00:00:00|9389.2|9384.2|9391.8|9386.8|9394.6|9389.6|9387.7|9382.7|544
1602032400000|2020-10-07 01:00:00|9391.6|9386.6|9395.1|9390.1|9398.9|9393.9|9391.6|9386.6|944
1602036000000|2020-10-07 02:00:00|9394.9|9389.9|9393|9388|9397.1|9392.1|9390.7|9385.7|794
1602039600000|2020-10-07 03:00:00|9393.2|9388.2|9394.8|9389.8|9395.3|9390.3|9392.6|9387.6|146
1602043200000|2020-10-07 04:00:00|9394.6|9389.6|9391.6|9386.6|9395.1|9390.1|9390.7|9385.7|136
1602046800000|2020-10-07 05:00:00|9391.7|9386.7|9387.7|9382.7|9394|9389|9385.7|9380.7|223
1602050400000|2020-10-07 06:00:00|9388.1|9383.1|9377.8|9372.8|9390.3|9385.3|9377.4|9372.4|773
1602054000000|2020-10-07 07:00:00|9378.2|9373.2|9370.7|9365.7|9379.8|9374.8|9369.8|9364.8|1039
1602057600000|2020-10-07 08:00:00|9370.6|9365.6|9378.7|9373.7|9380.9|9375.9|9369.9|9364.9|689
1602061200000|2020-10-07 09:00:00|9378.5|9373.5|9381.4|9376.4|9384.8|9379.8|9376.9|9371.9|347
1602064800000|2020-10-07 10:00:00|9381.7|9376.7|9383.3|9378.3|9389.1|9384.1|9379|9374|790
1602068400000|2020-10-07 11:00:00|9382.9|9377.9|9371.3|9366.3|9383.9|9378.9|9369.9|9364.9|794
1602072000000|2020-10-07 12:00:00|9371.8|9366.8|9364.4|9359.4|9375.4|9370.4|9362.4|9357.4|696
1602075600000|2020-10-07 13:00:00|9364.6|9359.6|9376.8|9371.8|9376.8|9371.8|9363.9|9358.9|2196
1602079200000|2020-10-07 14:00:00|9376.6|9371.6|9374.4|9369.4|9377.8|9372.8|9370.4|9365.4|1195
1602082800000|2020-10-07 15:00:00|9374.6|9369.6|9370.6|9365.6|9375.4|9370.4|9365.7|9360.7|1815
1602086400000|2020-10-07 16:00:00|9370.8|9365.8|9366.3|9361.3|9373.7|9368.7|9365.3|9360.3|1177
1602090000000|2020-10-07 17:00:00|9366.1|9361.1|9367.5|9362.5|9367.7|9362.7|9364.4|9359.4|392
1602093600000|2020-10-07 18:00:00|9367.1|9362.1|9369.5|9364.5|9373.3|9368.3|9364.4|9359.4|571
1602097200000|2020-10-07 19:00:00|9369.7|9364.7|9374.2|9369.2|9374.3|9369.3|9366.4|9361.4|703
1602100800000|2020-10-07 20:00:00|9374.3|9369.3|9369.4|9364.4|9374.5|9369.5|9368.5|9363.5|188
1602115200000|2020-10-08 00:00:00|9368.8|9363.8|9369.8|9364.8|9372|9367|9366.9|9361.9|488
1602118800000|2020-10-08 01:00:00|9370.2|9365.2|9367.9|9362.9|9373.6|9368.6|9365.9|9360.9|236
1602122400000|2020-10-08 02:00:00|9367.7|9362.7|9365.4|9360.4|9371.1|9366.1|9364.6|9359.6|158
1602126000000|2020-10-08 03:00:00|9365.2|9360.2|9365.9|9360.9|9367.7|9362.7|9364.7|9359.7|97
1602129600000|2020-10-08 04:00:00|9365.7|9360.7|9365.4|9360.4|9368|9363|9364.1|9359.1|146
1602133200000|2020-10-08 05:00:00|9365.2|9360.2|9360.9|9355.9|9365.4|9360.4|9359.9|9354.9|351
1602136800000|2020-10-08 06:00:00|9361.1|9356.1|9357.2|9352.2|9364.2|9359.2|9354.9|9349.9|757
1602140400000|2020-10-08 07:00:00|9357|9352|9364.3|9359.3|9365.5|9360.5|9356.4|9351.4|595
1602144000000|2020-10-08 08:00:00|9364.1|9359.1|9365.7|9360.7|9368.9|9363.9|9360.9|9355.9|638
1602147600000|2020-10-08 09:00:00|9365.8|9360.8|9369.5|9364.5|9373.3|9368.3|9360.9|9355.9|362
1602151200000|2020-10-08 10:00:00|9369.7|9364.7|9371.8|9366.8|9372.3|9367.3|9365.6|9360.6|446
1602154800000|2020-10-08 11:00:00|9371.6|9366.6|9371.6|9366.6|9375|9370|9368.3|9363.3|473
1602158400000|2020-10-08 12:00:00|9371.8|9366.8|9371.8|9366.8|9375.4|9370.4|9364.5|9359.5|1175
1602162000000|2020-10-08 13:00:00|9372|9367|9376.3|9371.3|9384.3|9379.3|9371.1|9366.1|2012
1602165600000|2020-10-08 14:00:00|9375.8|9370.8|9374.2|9369.2|9383.1|9378.1|9371.6|9366.6|1333
1602169200000|2020-10-08 15:00:00|9374.4|9369.4|9369.3|9364.3|9376.1|9371.1|9367.3|9362.3|910
1602172800000|2020-10-08 16:00:00|9368.9|9363.9|9367.8|9362.8|9369.3|9364.3|9364.8|9359.8|506
1602176400000|2020-10-08 17:00:00|9367.6|9362.6|9364.3|9359.3|9369.2|9364.2|9363.3|9358.3|414
1602180000000|2020-10-08 18:00:00|9364.5|9359.5|9367.1|9362.1|9367.6|9362.6|9363.8|9358.8|596
1602183600000|2020-10-08 19:00:00|9367|9362|9364.6|9359.6|9368.3|9363.3|9364.6|9359.6|600
1602187200000|2020-10-08 20:00:00|9364.3|9359.3|9361.6|9356.6|9366|9361|9361.6|9356.6|294
1602201600000|2020-10-09 00:00:00|9360.6|9355.6|9360.9|9355.9|9364|9359|9359.2|9354.2|256
1602205200000|2020-10-09 01:00:00|9360.7|9355.7|9352.8|9347.8|9361.5|9356.5|9351.3|9346.3|637
1602208800000|2020-10-09 02:00:00|9352.6|9347.6|9349.1|9344.1|9354|9349|9348.8|9343.8|230
1602212400000|2020-10-09 03:00:00|9349.2|9344.2|9349.6|9344.6|9349.8|9344.8|9347.3|9342.3|185
1602216000000|2020-10-09 04:00:00|9349.8|9344.8|9351.1|9346.1|9352.1|9347.1|9349.3|9344.3|77
1602219600000|2020-10-09 05:00:00|9351.2|9346.2|9353.3|9348.3|9353.7|9348.7|9349.8|9344.8|254
1602223200000|2020-10-09 06:00:00|9353.1|9348.1|9352.8|9347.8|9357.2|9352.2|9350.8|9345.8|455
1602226800000|2020-10-09 07:00:00|9352.6|9347.6|9350.2|9345.2|9354.3|9349.3|9349.1|9344.1|681
1602230400000|2020-10-09 08:00:00|9350|9345|9336.8|9331.8|9350.2|9345.2|9335.3|9330.3|1518
1602234000000|2020-10-09 09:00:00|9337|9332|9341|9336|9344.8|9339.8|9335.8|9330.8|571
1602237600000|2020-10-09 10:00:00|9340.8|9335.8|9335.8|9330.8|9343.3|9338.3|9332.4|9327.4|649
1602241200000|2020-10-09 11:00:00|9335.6|9330.6|9339.3|9334.3|9339.6|9334.6|9333.3|9328.3|572
1602244800000|2020-10-09 12:00:00|9338.8|9333.8|9328.3|9323.3|9342.8|9337.8|9327.3|9322.3|1093
1602248400000|2020-10-09 13:00:00|9328.4|9323.4|9328|9323|9332.6|9327.6|9321.6|9316.6|1585
1602252000000|2020-10-09 14:00:00|9327.8|9322.8|9318.2|9313.2|9328.1|9323.1|9314.2|9309.2|1301
1602255600000|2020-10-09 15:00:00|9318.1|9313.1|9315.1|9310.1|9322.2|9317.2|9310.3|9305.3|1952
1602259200000|2020-10-09 16:00:00|9315.3|9310.3|9311.7|9306.7|9317.6|9312.6|9307.7|9302.7|560
1602262800000|2020-10-09 17:00:00|9311.5|9306.5|9310.4|9305.4|9314.6|9309.6|9306.8|9301.8|803
1602266400000|2020-10-09 18:00:00|9310.5|9305.5|9308.3|9303.3|9312.4|9307.4|9306.3|9301.3|1505
1602270000000|2020-10-09 19:00:00|9308.2|9303.2|9306.7|9301.7|9308.8|9303.8|9306.3|9301.3|1310
1602273600000|2020-10-09 20:00:00|9306.9|9301.9|9307.3|9302.3|9309.3|9304.3|9302.6|9297.6|283
1602460800000|2020-10-12 00:00:00|9313.9|9308.9|9316.8|9311.8|9318.7|9313.7|9313.1|9308.1|640
1602464400000|2020-10-12 01:00:00|9316.9|9311.9|9313.3|9308.3|9320.1|9315.1|9310|9305|684
1602468000000|2020-10-12 02:00:00|9313.1|9308.1|9313.2|9308.2|9315.2|9310.2|9311.8|9306.8|144
1602471600000|2020-10-12 03:00:00|9313.3|9308.3|9312.7|9307.7|9314.8|9309.8|9310.5|9305.5|103
1602475200000|2020-10-12 04:00:00|9312.2|9307.2|9310.7|9305.7|9312.4|9307.4|9308.7|9303.7|151
1602478800000|2020-10-12 05:00:00|9310.8|9305.8|9308|9303|9311.2|9306.2|9304.6|9299.6|183
1602482400000|2020-10-12 06:00:00|9308.2|9303.2|9311.2|9306.2|9313.7|9308.7|9306.1|9301.1|758
1602486000000|2020-10-12 07:00:00|9311.1|9306.1|9310.7|9305.7|9316.9|9311.9|9306.7|9301.7|649
1602489600000|2020-10-12 08:00:00|9310.9|9305.9|9318.3|9313.3|9320.3|9315.3|9310.7|9305.7|472
1602493200000|2020-10-12 09:00:00|9317.9|9312.9|9320.2|9315.2|9326.2|9321.2|9316.1|9311.1|445
1602496800000|2020-10-12 10:00:00|9320.4|9315.4|9324.7|9319.7|9325.7|9320.7|9316.7|9311.7|456
1602500400000|2020-10-12 11:00:00|9324.8|9319.8|9324.2|9319.2|9328.6|9323.6|9323.2|9318.2|1144
1602504000000|2020-10-12 12:00:00|9324.4|9319.4|9312.6|9307.6|9324.4|9319.4|9310.2|9305.2|1693
1602507600000|2020-10-12 13:00:00|9312.7|9307.7|9308.3|9303.3|9316|9311|9307.9|9302.9|907
1602511200000|2020-10-12 14:00:00|9308.7|9303.7|9305.7|9300.7|9314.7|9309.7|9304.8|9299.8|1248
1602514800000|2020-10-12 15:00:00|9305.6|9300.6|9311.9|9306.9|9313.2|9308.2|9304.7|9299.7|985
1602518400000|2020-10-12 16:00:00|9311.7|9306.7|9309.1|9304.1|9313.7|9308.7|9306.7|9301.7|480
1602522000000|2020-10-12 17:00:00|9309.3|9304.3|9309.6|9304.6|9312.6|9307.6|9308.6|9303.6|555
1602525600000|2020-10-12 18:00:00|9309.7|9304.7|9310.4|9305.4|9312|9307|9308.3|9303.3|633
1602529200000|2020-10-12 19:00:00|9310.5|9305.5|9308.6|9303.6|9310.5|9305.5|9308|9303|517
1602532800000|2020-10-12 20:00:00|9308.5|9303.5|9311.7|9302.7|9311.7|9304.8|9307.1|9302.1|146
1602547200000|2020-10-13 00:00:00|9308.1|9303.1|9318.4|9313.4|9322.8|9317.8|9307|9302|1163
1602550800000|2020-10-13 01:00:00|9318.6|9313.6|9320.6|9315.6|9321.5|9316.5|9315.1|9310.1|630
1602554400000|2020-10-13 02:00:00|9320.7|9315.7|9320.4|9315.4|9324.7|9319.7|9320|9315|913
1602558000000|2020-10-13 03:00:00|9320.5|9315.5|9321.2|9316.2|9323.3|9318.3|9320|9315|117
1602561600000|2020-10-13 04:00:00|9321.4|9316.4|9319.1|9314.1|9323.4|9318.4|9318.8|9313.8|132
1602565200000|2020-10-13 05:00:00|9319.3|9314.3|9319.5|9314.5|9321.1|9316.1|9314.2|9309.2|370
1602568800000|2020-10-13 06:00:00|9319.2|9314.2|9323|9318|9323|9318|9315|9310|431
1602572400000|2020-10-13 07:00:00|9322.9|9317.9|9330|9325|9330.7|9325.7|9322.7|9317.7|1020
1602576000000|2020-10-13 08:00:00|9330.2|9325.2|9317.1|9312.1|9330.7|9325.7|9315.9|9310.9|880
1602579600000|2020-10-13 09:00:00|9316.9|9311.9|9322|9317|9323.4|9318.4|9315.3|9310.3|636
1602583200000|2020-10-13 10:00:00|9322.3|9317.3|9320|9315|9324|9319|9319.5|9314.5|395
1602586800000|2020-10-13 11:00:00|9319.9|9314.9|9323|9318|9326.5|9321.5|9318.5|9313.5|344
1602590400000|2020-10-13 12:00:00|9323.4|9318.4|9324.9|9319.9|9326.3|9321.3|9316.5|9311.5|1218
1602594000000|2020-10-13 13:00:00|9325|9320|9347.9|9342.9|9352.5|9347.5|9325|9320|3523
1602597600000|2020-10-13 14:00:00|9348|9343|9352.1|9347.1|9358.1|9353.1|9346.5|9341.5|2364
1602601200000|2020-10-13 15:00:00|9352.4|9347.4|9356.3|9351.3|9358.3|9353.3|9350.5|9345.5|2008
1602604800000|2020-10-13 16:00:00|9357.2|9352.2|9358.9|9353.9|9361.8|9356.8|9356.5|9351.5|1207
1602608400000|2020-10-13 17:00:00|9359.1|9354.1|9359.4|9354.4|9361.4|9356.4|9357|9352|915
1602612000000|2020-10-13 18:00:00|9359.7|9354.7|9356.3|9351.3|9362.4|9357.4|9353.7|9348.7|1354
1602615600000|2020-10-13 19:00:00|9356.4|9351.4|9352.6|9347.6|9356.9|9351.9|9351.5|9346.5|3082
1602619200000|2020-10-13 20:00:00|9352.7|9347.7|9352.8|9347.8|9355.2|9350.2|9352.2|9347.2|241
1602633600000|2020-10-14 00:00:00|9356.4|9351.4|9354.5|9349.5|9359.8|9354.8|9350.8|9345.8|514
1602637200000|2020-10-14 01:00:00|9354.3|9349.3|9355.5|9350.5|9361.8|9356.8|9353.5|9348.5|531
1602640800000|2020-10-14 02:00:00|9355.6|9350.6|9355.2|9350.2|9357.7|9352.7|9353.6|9348.6|256
1602644400000|2020-10-14 03:00:00|9355.3|9350.3|9354.8|9349.8|9355.7|9350.7|9352.3|9347.3|168
1602648000000|2020-10-14 04:00:00|9354.9|9349.9|9356.9|9351.9|9359.2|9354.2|9352.8|9347.8|147
1602651600000|2020-10-14 05:00:00|9357|9352|9356.3|9351.3|9359.7|9354.7|9355.3|9350.3|126
1602655200000|2020-10-14 06:00:00|9356.2|9351.2|9359.1|9354.1|9360.3|9355.3|9355.8|9350.8|295
1602658800000|2020-10-14 07:00:00|9359.2|9354.2|9359.8|9354.8|9369.7|9364.7|9357.8|9352.8|646
1602662400000|2020-10-14 08:00:00|9359.6|9354.6|9356.8|9351.8|9361.4|9356.4|9350.4|9345.4|781
1602666000000|2020-10-14 09:00:00|9356.9|9351.9|9361.7|9356.7|9368.2|9363.2|9348.4|9343.4|1292
1602669600000|2020-10-14 10:00:00|9361.8|9356.8|9359.7|9354.7|9363|9358|9355.7|9350.7|659
1602673200000|2020-10-14 11:00:00|9359.5|9354.5|9347.2|9342.2|9359.7|9354.7|9347.2|9342.2|692
1602676800000|2020-10-14 12:00:00|9347.7|9342.7|9333.3|9328.3|9349.1|9344.1|9328.3|9323.3|1536
1602680400000|2020-10-14 13:00:00|9333|9328|9332.7|9327.7|9339.4|9334.4|9330.5|9325.5|1559
1602684000000|2020-10-14 14:00:00|9332.5|9327.5|9332.8|9327.8|9335.2|9330.2|9325.6|9320.6|942
1602687600000|2020-10-14 15:00:00|9332.7|9327.7|9337.8|9332.8|9338.2|9333.2|9326.4|9321.4|898
1602691200000|2020-10-14 16:00:00|9337.7|9332.7|9340.8|9335.8|9345.6|9340.6|9334.2|9329.2|897
1602694800000|2020-10-14 17:00:00|9340.7|9335.7|9336.9|9331.9|9341.1|9336.1|9335.4|9330.4|580
1602698400000|2020-10-14 18:00:00|9337.1|9332.1|9338.6|9333.6|9344.7|9339.7|9336|9331|2606
1602702000000|2020-10-14 19:00:00|9338.5|9333.5|9337.2|9332.2|9338.9|9333.9|9334.2|9329.2|1956
1602705600000|2020-10-14 20:00:00|9337.3|9332.3|9343.5|9336.5|9344.7|9339.7|9336.2|9331.2|264
1602720000000|2020-10-15 00:00:00|9343.8|9338.8|9343.1|9338.1|9344.9|9339.9|9339.7|9334.7|283
1602723600000|2020-10-15 01:00:00|9343.2|9338.2|9340.7|9335.7|9345.1|9340.1|9338.6|9333.6|233
1602727200000|2020-10-15 02:00:00|9341|9336|9347.5|9342.5|9348.1|9343.1|9340.1|9335.1|180
1602730800000|2020-10-15 03:00:00|9347.4|9342.4|9343.7|9338.7|9347.6|9342.6|9342.8|9337.8|137
1602734400000|2020-10-15 04:00:00|9343.9|9338.9|9341.3|9336.3|9345.6|9340.6|9340.6|9335.6|135
1602738000000|2020-10-15 05:00:00|9341.7|9336.7|9341.5|9336.5|9342.2|9337.2|9338.7|9333.7|150
1602741600000|2020-10-15 06:00:00|9341.3|9336.3|9352.1|9347.1|9353|9348|9341.3|9336.3|980
1602745200000|2020-10-15 07:00:00|9352.3|9347.3|9351.1|9346.1|9355.7|9350.7|9346.8|9341.8|590
1602748800000|2020-10-15 08:00:00|9351.3|9346.3|9376.1|9371.1|9378.1|9373.1|9351.3|9346.3|1287
1602752400000|2020-10-15 09:00:00|9376.4|9371.4|9370.3|9365.3|9378.4|9373.4|9370.3|9365.3|828
1602756000000|2020-10-15 10:00:00|9370.1|9365.1|9367.5|9362.5|9375.4|9370.4|9363.7|9358.7|550
1602759600000|2020-10-15 11:00:00|9367.6|9362.6|9375.3|9370.3|9376.5|9371.5|9364.3|9359.3|676
1602763200000|2020-10-15 12:00:00|9375.5|9370.5|9380.4|9375.4|9386|9381|9372.8|9367.8|1542
1602766800000|2020-10-15 13:00:00|9380.2|9375.2|9380.6|9375.6|9389.4|9384.4|9374.1|9369.1|1409
1602770400000|2020-10-15 14:00:00|9381|9376|9385|9380|9393.5|9388.5|9379.1|9374.1|1689
1602774000000|2020-10-15 15:00:00|9384.9|9379.9|9384.4|9379.4|9388.4|9383.4|9379.1|9374.1|745
1602777600000|2020-10-15 16:00:00|9384.5|9379.5|9384.1|9379.1|9389.6|9384.6|9381.6|9376.6|425
1602781200000|2020-10-15 17:00:00|9384|9379|9387.5|9382.5|9387.6|9382.6|9378.5|9373.5|285
1602784800000|2020-10-15 18:00:00|9387.2|9382.2|9387.9|9382.9|9389.2|9384.2|9384.5|9379.5|1181
1602788400000|2020-10-15 19:00:00|9388.4|9383.4|9383.9|9378.9|9388.9|9383.9|9382.6|9377.6|1172
1602792000000|2020-10-15 20:00:00|9383.8|9378.8|9383.1|9376.1|9385.5|9380.5|9380.9|9375.9|241
1602806400000|2020-10-16 00:00:00|9383.2|9378.1|9378.8|9373.8|9386.5|9381.5|9378.5|9373.5|438
1602810000000|2020-10-16 01:00:00|9378.9|9373.9|9381.1|9376.1|9382|9377|9376.6|9371.6|125
1602813600000|2020-10-16 02:00:00|9381.3|9376.3|9384.8|9379.8|9385.5|9380.5|9381.1|9376.1|127
1602817200000|2020-10-16 03:00:00|9384.6|9379.6|9384.9|9379.9|9385.2|9380.2|9382.2|9377.2|150
1602820800000|2020-10-16 04:00:00|9384.7|9379.7|9384.9|9379.9|9385.3|9380.3|9383.1|9378.1|152
1602824400000|2020-10-16 05:00:00|9385|9380|9380.8|9375.8|9385|9380|9380.6|9375.6|108
1602828000000|2020-10-16 06:00:00|9380.9|9375.9|9381.6|9376.6|9390.1|9385.1|9380.1|9375.1|334
1602831600000|2020-10-16 07:00:00|9381.9|9376.9|9372|9367|9383.6|9378.6|9370.5|9365.5|629
1602835200000|2020-10-16 08:00:00|9372.1|9367.1|9376.8|9371.8|9376.8|9371.8|9369.3|9364.3|691
1602838800000|2020-10-16 09:00:00|9376.7|9371.7|9374.2|9369.2|9378.8|9373.8|9371.7|9366.7|382
1602842400000|2020-10-16 10:00:00|9373.9|9368.9|9374.8|9369.8|9382.2|9377.2|9364.6|9359.6|2776
1602846000000|2020-10-16 11:00:00|9374.6|9369.6|9364.5|9359.5|9378.5|9373.5|9360.6|9355.6|1989
1602849600000|2020-10-16 12:00:00|9364.4|9359.4|9365.8|9360.8|9366.3|9361.3|9354|9349|1452
1602853200000|2020-10-16 13:00:00|9365.4|9360.4|9365.6|9360.6|9372.9|9367.9|9361.8|9356.8|1515
1602856800000|2020-10-16 14:00:00|9365.9|9360.9|9369.9|9364.9|9374.8|9369.8|9361.1|9356.1|1687
1602860400000|2020-10-16 15:00:00|9370.1|9365.1|9372|9367|9373.9|9368.9|9367.9|9362.9|641
1602864000000|2020-10-16 16:00:00|9371.9|9366.9|9369.4|9364.4|9372.4|9367.4|9365.9|9360.9|783
1602867600000|2020-10-16 17:00:00|9369.7|9364.7|9372.7|9367.7|9373.2|9368.2|9367.5|9362.5|354
1602871200000|2020-10-16 18:00:00|9372.9|9367.9|9369.4|9364.4|9373.8|9368.8|9367.4|9362.4|462
1602874800000|2020-10-16 19:00:00|9368.9|9363.9|9370.2|9365.2|9373.9|9368.9|9368.7|9363.7|405
1602878400000|2020-10-16 20:00:00|9370.3|9365.3|9372.9|9367.9|9374.9|9369.9|9369.9|9364.9|233
1603065600000|2020-10-19 00:00:00|9371.8|9366.8|9364.8|9359.8|9372.2|9367.2|9364.8|9359.8|320
1603069200000|2020-10-19 01:00:00|9364.5|9359.5|9371.1|9366.1|9371.5|9366.5|9363.2|9358.2|258
1603072800000|2020-10-19 02:00:00|9370.7|9365.7|9371.5|9366.5|9375.5|9370.5|9370.6|9365.6|470
1603076400000|2020-10-19 03:00:00|9371.7|9366.7|9377|9372|9377.5|9372.5|9371.5|9366.5|236
1603080000000|2020-10-19 04:00:00|9377.2|9372.2|9377.8|9372.8|9378.5|9373.5|9376.5|9371.5|121
1603083600000|2020-10-19 05:00:00|9377.7|9372.7|9372.3|9367.3|9378.6|9373.6|9371.6|9366.6|227
1603087200000|2020-10-19 06:00:00|9372.2|9367.2|9376.2|9371.2|9377|9372|9372.1|9367.1|293
1603090800000|2020-10-19 07:00:00|9376.1|9371.1|9364.3|9359.3|9376.1|9371.1|9362.4|9357.4|651
1603094400000|2020-10-19 08:00:00|9364.2|9359.2|9351.8|9346.8|9364.8|9359.8|9349.7|9344.7|1037
1603098000000|2020-10-19 09:00:00|9351.9|9346.9|9342.2|9337.2|9352.7|9347.7|9337.7|9332.7|702
1603101600000|2020-10-19 10:00:00|9341.9|9336.9|9337|9332|9344.7|9339.7|9336.8|9331.8|482
1603105200000|2020-10-19 11:00:00|9336.7|9331.7|9323.8|9318.8|9337.7|9332.7|9322.9|9317.9|1239
1603108800000|2020-10-19 12:00:00|9323.9|9318.9|9331.2|9326.2|9333|9328|9323.3|9318.3|905
1603112400000|2020-10-19 13:00:00|9331|9326|9327|9322|9332.4|9327.4|9323.1|9318.1|1257
1603116000000|2020-10-19 14:00:00|9327.2|9322.2|9328.6|9323.6|9335|9330|9320.9|9315.9|1401
1603119600000|2020-10-19 15:00:00|9328.5|9323.5|9326.3|9321.3|9333.8|9328.8|9324.8|9319.8|955
1603123200000|2020-10-19 16:00:00|9326.4|9321.4|9330.5|9325.5|9330.5|9325.5|9323.8|9318.8|559
1603126800000|2020-10-19 17:00:00|9330.4|9325.4|9333.9|9328.9|9334.8|9329.8|9328|9323|253
1603130400000|2020-10-19 18:00:00|9333.8|9328.8|9344.5|9339.5|9344.9|9339.9|9332.5|9327.5|1534
1603134000000|2020-10-19 19:00:00|9344.6|9339.6|9344|9339|9346.4|9341.4|9341.5|9336.5|971
1603137600000|2020-10-19 20:00:00|9343.8|9338.8|9342.2|9337.2|9346.2|9341.2|9340.7|9335.7|338
1603152000000|2020-10-20 00:00:00|9344.3|9339.3|9341.5|9336.5|9345.7|9340.7|9341|9336|241
1603155600000|2020-10-20 01:00:00|9341.6|9336.6|9348.1|9343.1|9349.1|9344.1|9340.1|9335.1|221
1603159200000|2020-10-20 02:00:00|9348.3|9343.3|9345.2|9340.2|9350.1|9345.1|9344.7|9339.7|230
1603162800000|2020-10-20 03:00:00|9345.3|9340.3|9340.7|9335.7|9345.8|9340.8|9340.5|9335.5|157
1603166400000|2020-10-20 04:00:00|9340.8|9335.8|9341|9336|9342.1|9337.1|9340.2|9335.2|111
1603170000000|2020-10-20 05:00:00|9341.1|9336.1|9340.9|9335.9|9344.4|9339.4|9339.3|9334.3|240
1603173600000|2020-10-20 06:00:00|9341|9336|9346.9|9341.9|9347.2|9342.2|9338.9|9333.9|366
1603177200000|2020-10-20 07:00:00|9346.8|9341.8|9340.7|9335.7|9352.2|9347.2|9339.3|9334.3|506
1603180800000|2020-10-20 08:00:00|9340.8|9335.8|9335.9|9330.9|9344.3|9339.3|9328.7|9323.7|571
1603184400000|2020-10-20 09:00:00|9336.1|9331.1|9323.6|9318.6|9336.3|9331.3|9321.7|9316.7|462
1603188000000|2020-10-20 10:00:00|9323.7|9318.7|9320.5|9315.5|9324.6|9319.6|9316.3|9311.3|860
1603191600000|2020-10-20 11:00:00|9320.6|9315.6|9327.2|9322.2|9330.2|9325.2|9319.3|9314.3|689
1603195200000|2020-10-20 12:00:00|9326.9|9321.9|9327.3|9322.3|9330.7|9325.7|9322.3|9317.3|773
1603198800000|2020-10-20 13:00:00|9327.1|9322.1|9315.5|9310.5|9328.9|9323.9|9313.8|9308.8|1627
1603202400000|2020-10-20 14:00:00|9315.6|9310.6|9306.3|9301.3|9318.1|9313.1|9299.7|9294.7|4663
1603206000000|2020-10-20 15:00:00|9306.4|9301.4|9310.3|9305.3|9311.9|9306.9|9304.8|9299.8|1060
1603209600000|2020-10-20 16:00:00|9310.1|9305.1|9308.5|9303.5|9312.8|9307.8|9305.6|9300.6|650
1603213200000|2020-10-20 17:00:00|9308.4|9303.4|9305.3|9300.3|9308.5|9303.5|9302.6|9297.6|362
1603216800000|2020-10-20 18:00:00|9305.1|9300.1|9306.6|9301.6|9307.5|9302.5|9301.9|9296.9|842
1603220400000|2020-10-20 19:00:00|9306.5|9301.5|9309.7|9304.7|9311.8|9306.8|9304.7|9299.7|1565
1603224000000|2020-10-20 20:00:00|9309.8|9304.8|9309.8|9304.8|9312|9307|9308.5|9303.5|535
1603238400000|2020-10-21 00:00:00|9306.5|9301.5|9300.5|9295.5|9306.7|9301.7|9299.6|9294.6|1016
1603242000000|2020-10-21 01:00:00|9300.4|9295.4|9298.5|9293.5|9301.5|9296.5|9293.7|9288.7|1118
1603245600000|2020-10-21 02:00:00|9298.4|9293.4|9296.1|9291.1|9298.5|9293.5|9292.8|9287.8|439
1603249200000|2020-10-21 03:00:00|9296.2|9291.2|9290|9285|9296.5|9291.5|9289.6|9284.6|794
1603252800000|2020-10-21 04:00:00|9290.2|9285.2|9288.6|9283.6|9291.3|9286.3|9287.4|9282.4|266
1603256400000|2020-10-21 05:00:00|9288.5|9283.5|9290.2|9285.2|9292.3|9287.3|9287.3|9282.3|320
1603260000000|2020-10-21 06:00:00|9289.9|9284.9|9282.9|9277.9|9291.5|9286.5|9277.6|9272.6|1230
1603263600000|2020-10-21 07:00:00|9283|9278|9270|9265|9285.5|9280.5|9268.5|9263.5|1112
1603267200000|2020-10-21 08:00:00|9270.3|9265.3|9280.4|9275.4|9281.2|9276.2|9268.1|9263.1|964
1603270800000|2020-10-21 09:00:00|9280.6|9275.6|9281.6|9276.6|9284.2|9279.2|9276.9|9271.9|949
1603274400000|2020-10-21 10:00:00|9281.4|9276.4|9272.9|9267.9|9282.2|9277.2|9272.9|9267.9|389
1603278000000|2020-10-21 11:00:00|9272.8|9267.8|9277.8|9272.8|9284.1|9279.1|9272.8|9267.8|859
1603281600000|2020-10-21 12:00:00|9277.7|9272.7|9265.5|9260.5|9280.4|9275.4|9263.8|9258.8|1004
1603285200000|2020-10-21 13:00:00|9265.4|9260.4|9264.6|9259.6|9279.5|9274.5|9261.6|9256.6|2074
1603288800000|2020-10-21 14:00:00|9264.4|9259.4|9252.5|9247.5|9266.8|9261.8|9247.2|9242.2|2017
1603292400000|2020-10-21 15:00:00|9252.6|9247.6|9259|9254|9261.1|9256.1|9251.2|9246.2|1136
1603296000000|2020-10-21 16:00:00|9259.1|9254.1|9254.2|9249.2|9259.1|9254.1|9248.4|9243.4|656
1603299600000|2020-10-21 17:00:00|9254.4|9249.4|9256.7|9251.7|9258.5|9253.5|9250.8|9245.8|355
1603303200000|2020-10-21 18:00:00|9256.9|9251.9|9261|9256|9261.3|9256.3|9255.3|9250.3|516
1603306800000|2020-10-21 19:00:00|9260.7|9255.7|9264.6|9259.6|9265|9260|9259.7|9254.7|725
1603310400000|2020-10-21 20:00:00|9264.5|9259.5|9266.3|9259.3|9268.7|9263.7|9262.7|9257.7|417
1603324800000|2020-10-22 00:00:00|9272.7|9267.7|9275.3|9270.3|9278.4|9273.4|9270.9|9265.9|419
1603328400000|2020-10-22 01:00:00|9275.4|9270.4|9277.8|9272.8|9278.2|9273.2|9272.4|9267.4|536
1603332000000|2020-10-22 02:00:00|9277.9|9272.9|9280.3|9275.3|9282.4|9277.4|9277.4|9272.4|349
1603335600000|2020-10-22 03:00:00|9280.4|9275.4|9280.6|9275.6|9282.2|9277.2|9278.9|9273.9|171
1603339200000|2020-10-22 04:00:00|9280.8|9275.8|9278.4|9273.4|9281.2|9276.2|9277.9|9272.9|117
1603342800000|2020-10-22 05:00:00|9278.3|9273.3|9274.8|9269.8|9279.2|9274.2|9273.5|9268.5|255
1603346400000|2020-10-22 06:00:00|9274.5|9269.5|9273.2|9268.2|9274.5|9269.5|9266.5|9261.5|490
1603350000000|2020-10-22 07:00:00|9273.4|9268.4|9265.5|9260.5|9279.1|9274.1|9261.9|9256.9|765
1603353600000|2020-10-22 08:00:00|9265.7|9260.7|9278.4|9273.4|9279.5|9274.5|9265.7|9260.7|548
1603357200000|2020-10-22 09:00:00|9278.2|9273.2|9286.9|9281.9|9291.3|9286.3|9277.6|9272.6|1145
1603360800000|2020-10-22 10:00:00|9287.2|9282.2|9287.1|9282.1|9291.9|9286.9|9280|9275|311
1603364400000|2020-10-22 11:00:00|9287.3|9282.3|9290.7|9285.7|9294.8|9289.8|9286.5|9281.5|323
1603368000000|2020-10-22 12:00:00|9290.9|9285.9|9288.6|9283.6|9299.5|9294.5|9286.4|9281.4|1037
1603371600000|2020-10-22 13:00:00|9288.5|9283.5|9290.6|9285.6|9291.9|9286.9|9281.4|9276.4|754
1603375200000|2020-10-22 14:00:00|9290.5|9285.5|9288.3|9283.3|9299.3|9294.3|9287.2|9282.2|1305
1603378800000|2020-10-22 15:00:00|9288.1|9283.1|9293.9|9288.9|9294.5|9289.5|9287.1|9282.1|726
1603382400000|2020-10-22 16:00:00|9294.1|9289.1|9292.7|9287.7|9296.3|9291.3|9290.9|9285.9|466
1603386000000|2020-10-22 17:00:00|9292.8|9287.8|9294.6|9289.6|9294.9|9289.9|9289.4|9284.4|252
1603389600000|2020-10-22 18:00:00|9294.3|9289.3|9296.6|9291.6|9298.3|9293.3|9293.5|9288.5|220
1603393200000|2020-10-22 19:00:00|9296.8|9291.8|9297|9292|9298.9|9293.9|9295.6|9290.6|315
1603396800000|2020-10-22 20:00:00|9296.9|9291.9|9296.2|9289.2|9298.1|9293.1|9295.3|9289.2|178
1603411200000|2020-10-23 00:00:00|9298.7|9293.7|9305|9300|9314.2|9309.2|9298.1|9293.1|1008
1603414800000|2020-10-23 01:00:00|9305.3|9300.3|9302.4|9297.4|9309.1|9304.1|9302.4|9297.4|440
1603418400000|2020-10-23 02:00:00|9302.5|9297.5|9302.2|9297.2|9306.5|9301.5|9302.2|9297.2|229
1603422000000|2020-10-23 03:00:00|9302.4|9297.4|9305.4|9300.4|9306.6|9301.6|9301.9|9296.9|194
1603425600000|2020-10-23 04:00:00|9305.5|9300.5|9304.6|9299.6|9308.4|9303.4|9304.6|9299.6|121
1603429200000|2020-10-23 05:00:00|9304.5|9299.5|9304.4|9299.4|9307.9|9302.9|9304.4|9299.4|238
1603432800000|2020-10-23 06:00:00|9304.2|9299.2|9307.1|9302.1|9311.1|9306.1|9304.2|9299.2|672
1603436400000|2020-10-23 07:00:00|9307.2|9302.2|9286.3|9281.3|9308.1|9303.1|9284.5|9279.5|1775
1603440000000|2020-10-23 08:00:00|9286.4|9281.4|9279.8|9274.8|9286.7|9281.7|9273.7|9268.7|821
1603443600000|2020-10-23 09:00:00|9280.2|9275.2|9275.7|9270.7|9282.8|9277.8|9269.3|9264.3|856
1603447200000|2020-10-23 10:00:00|9275.9|9270.9|9277.3|9272.3|9281.4|9276.4|9273.3|9268.3|311
1603450800000|2020-10-23 11:00:00|9277.2|9272.2|9280.9|9275.9|9281.8|9276.8|9276.4|9271.4|261
1603454400000|2020-10-23 12:00:00|9280.8|9275.8|9273.1|9268.1|9281.2|9276.2|9266|9261|1793
1603458000000|2020-10-23 13:00:00|9273.2|9268.2|9285.3|9280.3|9285.7|9280.7|9272.1|9267.1|977
1603461600000|2020-10-23 14:00:00|9285.2|9280.2|9292|9287|9297.9|9292.9|9285.2|9280.2|1280
1603465200000|2020-10-23 15:00:00|9292.1|9287.1|9287.3|9282.3|9293.6|9288.6|9285.7|9280.7|684
1603468800000|2020-10-23 16:00:00|9287.5|9282.5|9287.3|9282.3|9294.6|9289.6|9286.9|9281.9|350
1603472400000|2020-10-23 17:00:00|9287.5|9282.5|9281.2|9276.2|9288.4|9283.4|9279.3|9274.3|315
1603476000000|2020-10-23 18:00:00|9281.5|9276.5|9278.1|9273.1|9281.9|9276.9|9276.6|9271.6|718
1603479600000|2020-10-23 19:00:00|9278.3|9273.3|9273.7|9268.7|9278.9|9273.9|9273.7|9268.7|383
1603483200000|2020-10-23 20:00:00|9273.4|9268.4|9278.4|9269.4|9278.4|9270.4|9271.7|9266.7|482
1603670400000|2020-10-26 00:00:00|9281.4|9276.4|9283.5|9278.5|9283.8|9278.8|9279.5|9274.5|261
1603674000000|2020-10-26 01:00:00|9283.4|9278.4|9290.3|9285.3|9293.8|9288.8|9280|9275|356
1603677600000|2020-10-26 02:00:00|9290.4|9285.4|9291.5|9286.5|9291.6|9286.6|9286|9281|133
1603681200000|2020-10-26 03:00:00|9291.4|9286.4|9294.1|9289.1|9294.5|9289.5|9290.6|9285.6|381
1603684800000|2020-10-26 04:00:00|9294.3|9289.3|9294.9|9289.9|9295|9290|9292.6|9287.6|83
1603688400000|2020-10-26 05:00:00|9294.8|9289.8|9296|9291|9297.5|9292.5|9292|9287|225
1603692000000|2020-10-26 06:00:00|9295.9|9290.9|9295.7|9290.7|9296.4|9291.4|9292.7|9287.7|138
1603695600000|2020-10-26 07:00:00|9295.6|9290.6|9296.7|9291.7|9301.4|9296.4|9288|9283|777
1603699200000|2020-10-26 08:00:00|9296.9|9291.9|9303.1|9298.1|9305.1|9300.1|9294.6|9289.6|1045
1603702800000|2020-10-26 09:00:00|9303|9298|9303.6|9298.6|9307.2|9302.2|9300.5|9295.5|648
1603706400000|2020-10-26 10:00:00|9303.7|9298.7|9294.9|9289.9|9307.6|9302.6|9294.5|9289.5|465
1603710000000|2020-10-26 11:00:00|9294.7|9289.7|9299.5|9294.5|9300.5|9295.5|9292.2|9287.2|719
1603713600000|2020-10-26 12:00:00|9299.4|9294.4|9306.3|9301.3|9311.7|9306.7|9298.2|9293.2|1766
1603717200000|2020-10-26 13:00:00|9306.5|9301.5|9302.7|9297.7|9308.9|9303.9|9297.6|9292.6|726
1603720800000|2020-10-26 14:00:00|9302.9|9297.9|9308.8|9303.8|9310.2|9305.2|9301.1|9296.1|786
1603724400000|2020-10-26 15:00:00|9309|9304|9306|9301|9311.7|9306.7|9301.8|9296.8|1074
1603728000000|2020-10-26 16:00:00|9305.8|9300.8|9301.2|9296.2|9306.1|9301.1|9300.8|9295.8|470
1603731600000|2020-10-26 17:00:00|9301.4|9296.4|9305|9300|9308|9303|9298.7|9293.7|568
1603735200000|2020-10-26 18:00:00|9304.9|9299.9|9305.6|9300.6|9306.7|9301.7|9303.2|9298.2|472
1603738800000|2020-10-26 19:00:00|9305.3|9300.3|9307.7|9302.7|9307.8|9302.8|9303|9298|280
1603742400000|2020-10-26 20:00:00|9307.6|9302.6|9305.9|9300.9|9308.4|9303.4|9305.7|9300.7|249
1603756800000|2020-10-27 00:00:00|9308.5|9303.5|9300|9295|9308.5|9303.5|9299.8|9294.8|308
1603760400000|2020-10-27 01:00:00|9299.7|9294.7|9300.2|9295.2|9303.1|9298.1|9298|9293|179
1603764000000|2020-10-27 02:00:00|9300.1|9295.1|9295.5|9290.5|9300.2|9295.2|9294.5|9289.5|238
1603767600000|2020-10-27 03:00:00|9295.7|9290.7|9297.4|9292.4|9299|9294|9295.7|9290.7|80
1603771200000|2020-10-27 04:00:00|9297.3|9292.3|9295.8|9290.8|9297.3|9292.3|9294.7|9289.7|96
1603774800000|2020-10-27 05:00:00|9295.7|9290.7|9290.6|9285.6|9295.7|9290.7|9289.7|9284.7|193
1603778400000|2020-10-27 06:00:00|9290.7|9285.7|9292.3|9287.3|9293.3|9288.3|9288.3|9283.3|149
1603782000000|2020-10-27 07:00:00|9292.5|9287.5|9300.7|9295.7|9303.1|9298.1|9292.3|9287.3|321
1603785600000|2020-10-27 08:00:00|9300.4|9295.4|9305.2|9300.2|9313.7|9308.7|9297.8|9292.8|1317
1603789200000|2020-10-27 09:00:00|9305.3|9300.3|9304.5|9299.5|9310.2|9305.2|9300|9295|630
1603792800000|2020-10-27 10:00:00|9304.3|9299.3|9299.8|9294.8|9306.6|9301.6|9299.2|9294.2|427
1603796400000|2020-10-27 11:00:00|9300|9295|9291.7|9286.7|9300.5|9295.5|9290.7|9285.7|611
1603800000000|2020-10-27 12:00:00|9291.6|9286.6|9292.9|9287.9|9295.3|9290.3|9285.6|9280.6|470
1603803600000|2020-10-27 13:00:00|9292.7|9287.7|9287.2|9282.2|9294.2|9289.2|9284.7|9279.7|1150
1603807200000|2020-10-27 14:00:00|9287.3|9282.3|9291.1|9286.1|9295.2|9290.2|9285.1|9280.1|813
1603810800000|2020-10-27 15:00:00|9290.8|9285.8|9281.8|9276.8|9293.6|9288.6|9281.2|9276.2|869
1603814400000|2020-10-27 16:00:00|9282|9277|9282.7|9277.7|9287.2|9282.2|9278.8|9273.8|856
1603818000000|2020-10-27 17:00:00|9282.6|9277.6|9284.9|9279.9|9285.2|9280.2|9281.3|9276.3|239
1603821600000|2020-10-27 18:00:00|9285.2|9280.2|9294.4|9289.4|9294.4|9289.4|9284.2|9279.2|280
1603825200000|2020-10-27 19:00:00|9294.3|9289.3|9296.6|9291.6|9297.6|9292.6|9292.7|9287.7|551
1603828800000|2020-10-27 20:00:00|9296.7|9291.7|9303.9|9298.9|9305.7|9300.7|9293.1|9288.1|775
1603843200000|2020-10-28 00:00:00|9314.7|9309.7|9315.4|9310.4|9319.8|9314.8|9312.8|9307.8|1106
1603846800000|2020-10-28 01:00:00|9315.3|9310.3|9313.2|9308.2|9316.3|9311.3|9308.4|9303.4|886
1603850400000|2020-10-28 02:00:00|9312.9|9307.9|9313.4|9308.4|9315.1|9310.1|9311.1|9306.1|288
1603854000000|2020-10-28 03:00:00|9313.7|9308.7|9313.6|9308.6|9314.4|9309.4|9311.2|9306.2|115
1603857600000|2020-10-28 04:00:00|9313.7|9308.7|9311.2|9306.2|9314.9|9309.9|9309.9|9304.9|128
1603861200000|2020-10-28 05:00:00|9311.1|9306.1|9307.8|9302.8|9312.9|9307.9|9307.3|9302.3|169
1603864800000|2020-10-28 06:00:00|9307.9|9302.9|9315.8|9310.8|9317.7|9312.7|9305|9300|769
1603868400000|2020-10-28 07:00:00|9315.7|9310.7|9316.8|9311.8|9316.9|9311.9|9308.9|9303.9|765
1603872000000|2020-10-28 08:00:00|9317|9312|9326.3|9321.3|9334.2|9329.2|9316.9|9311.9|1835
1603875600000|2020-10-28 09:00:00|9326.6|9321.6|9338.4|9333.4|9342.2|9337.2|9325.9|9320.9|1646
1603879200000|2020-10-28 10:00:00|9338.6|9333.6|9344|9339|9344.3|9339.3|9335.5|9330.5|738
1603882800000|2020-10-28 11:00:00|9344.2|9339.2|9349|9344|9352|9347|9340.8|9335.8|1293
1603886400000|2020-10-28 12:00:00|9349.3|9344.3|9358.5|9353.5|9367|9362|9349.2|9344.2|1801
1603890000000|2020-10-28 13:00:00|9358.4|9353.4|9353.6|9348.6|9361.9|9356.9|9347.3|9342.3|2365
1603893600000|2020-10-28 14:00:00|9353.5|9348.5|9353.8|9348.8|9361.9|9356.9|9344.7|9339.7|1609
1603897200000|2020-10-28 15:00:00|9354|9349|9343.7|9338.7|9354.9|9349.9|9343.2|9338.2|1529
1603900800000|2020-10-28 16:00:00|9343.5|9338.5|9344|9339|9347.5|9342.5|9338|9333|1192
1603904400000|2020-10-28 17:00:00|9344.4|9339.4|9343.2|9338.2|9347.2|9342.2|9343|9338|420
1603908000000|2020-10-28 18:00:00|9343|9338|9343|9338|9344.7|9339.7|9338.4|9333.4|767
1603911600000|2020-10-28 19:00:00|9343.2|9338.2|9348.2|9343.2|9349.4|9344.4|9340.4|9335.4|1771
1603915200000|2020-10-28 20:00:00|9348|9343|9349.8|9344.8|9350|9345|9345.7|9340.7|295
1603929600000|2020-10-29 00:00:00|9346.8|9341.8|9345.5|9340.5|9349.1|9344.1|9341.1|9336.1|472
1603933200000|2020-10-29 01:00:00|9345.4|9340.4|9343.3|9338.3|9347.1|9342.1|9342.3|9337.3|285
1603936800000|2020-10-29 02:00:00|9343|9338|9347.3|9342.3|9347.8|9342.8|9342.3|9337.3|158
1603940400000|2020-10-29 03:00:00|9347.1|9342.1|9342.6|9337.6|9348.8|9343.8|9342.5|9337.5|296
1603944000000|2020-10-29 04:00:00|9342.8|9337.8|9342.4|9337.4|9342.9|9337.9|9340.6|9335.6|182
1603947600000|2020-10-29 05:00:00|9342.3|9337.3|9339.1|9334.1|9343.8|9338.8|9339.1|9334.1|140
1603951200000|2020-10-29 06:00:00|9339.3|9334.3|9338.8|9333.8|9341.5|9336.5|9336.3|9331.3|264
1603954800000|2020-10-29 07:00:00|9338.9|9333.9|9349.3|9344.3|9350.1|9345.1|9338.9|9333.9|681
1603958400000|2020-10-29 08:00:00|9349.1|9344.1|9354.5|9349.5|9358.9|9353.9|9346.9|9341.9|1065
1603962000000|2020-10-29 09:00:00|9354.4|9349.4|9354.6|9349.6|9355.9|9350.9|9347.6|9342.6|369
1603965600000|2020-10-29 10:00:00|9354.5|9349.5|9359.9|9354.9|9361.1|9356.1|9352.6|9347.6|725
1603969200000|2020-10-29 11:00:00|9359.8|9354.8|9375.9|9370.9|9376.9|9371.9|9358.1|9353.1|988
1603972800000|2020-10-29 12:00:00|9375.8|9370.8|9379.6|9374.6|9383.3|9378.3|9370.3|9365.3|2315
1603976400000|2020-10-29 13:00:00|9379.5|9374.5|9386.4|9381.4|9395.1|9390.1|9373|9368|4952
1603980000000|2020-10-29 14:00:00|9386|9381|9389.6|9384.6|9395.2|9390.2|9380.4|9375.4|2488
1603983600000|2020-10-29 15:00:00|9389.2|9384.2|9412.5|9407.5|9414.4|9409.4|9389|9384|2425
1603987200000|2020-10-29 16:00:00|9412.4|9407.4|9406.4|9401.4|9413|9408|9403.7|9398.7|1456
1603990800000|2020-10-29 17:00:00|9406.2|9401.2|9409|9404|9413.2|9408.2|9405.7|9400.7|791
1603994400000|2020-10-29 18:00:00|9408.7|9403.7|9399.4|9394.4|9408.7|9403.7|9396.5|9391.5|1481
1603998000000|2020-10-29 19:00:00|9398.9|9393.9|9394.6|9389.6|9399.1|9394.1|9391.6|9386.6|969
1604001600000|2020-10-29 20:00:00|9394.4|9389.4|9394.9|9389.9|9398|9393|9392.9|9387.9|387
1604016000000|2020-10-30 00:00:00|9392.2|9387.2|9394.5|9389.5|9397.4|9392.4|9392.2|9387.2|430
1604019600000|2020-10-30 01:00:00|9394.4|9389.4|9385.9|9380.9|9395|9390|9385.1|9380.1|315
1604023200000|2020-10-30 02:00:00|9386|9381|9386.4|9381.4|9388.4|9383.4|9382.6|9377.6|205
1604026800000|2020-10-30 03:00:00|9386|9381|9382.7|9377.7|9386.7|9381.7|9380.7|9375.7|194
1604030400000|2020-10-30 04:00:00|9382.5|9377.5|9388.7|9383.7|9388.7|9383.7|9382.4|9377.4|231
1604034000000|2020-10-30 05:00:00|9388.8|9383.8|9389.7|9384.7|9393.3|9388.3|9387.5|9382.5|691
1604037600000|2020-10-30 06:00:00|9389.8|9384.8|9393.5|9388.5|9395.2|9390.2|9388.5|9383.5|535
1604041200000|2020-10-30 07:00:00|9394|9389|9393.2|9388.2|9401.8|9396.8|9389.1|9384.1|591
1604044800000|2020-10-30 08:00:00|9393.3|9388.3|9394.5|9389.5|9400.5|9395.5|9386.1|9381.1|676
1604048400000|2020-10-30 09:00:00|9394.3|9389.3|9389.1|9384.1|9394.5|9389.5|9383.7|9378.7|427
1604052000000|2020-10-30 10:00:00|9389|9384|9387.4|9382.4|9396.5|9391.5|9386.6|9381.6|320
1604055600000|2020-10-30 11:00:00|9387.2|9382.2|9386.5|9381.5|9392.5|9387.5|9384.6|9379.6|358
1604059200000|2020-10-30 12:00:00|9386.3|9381.3|9372.1|9367.1|9390.2|9385.2|9367.8|9362.8|1587
1604062800000|2020-10-30 13:00:00|9372.2|9367.2|9381.6|9376.6|9385.8|9380.8|9371.3|9366.3|1075
1604066400000|2020-10-30 14:00:00|9381.7|9376.7|9392.8|9387.8|9394|9389|9379.6|9374.6|1025
1604070000000|2020-10-30 15:00:00|9392.7|9387.7|9406.3|9401.3|9409.3|9404.3|9384.6|9379.6|2747
1604073600000|2020-10-30 16:00:00|9406.1|9401.1|9401.2|9396.2|9406.3|9401.3|9398.5|9393.5|932
1604077200000|2020-10-30 17:00:00|9401.3|9396.3|9408.6|9403.6|9410.7|9405.7|9400.8|9395.8|589
1604080800000|2020-10-30 18:00:00|9408.3|9403.3|9406.2|9401.2|9409.9|9404.9|9402.8|9397.8|1413
1604084400000|2020-10-30 19:00:00|9406.1|9401.1|9405.7|9400.7|9406.2|9401.2|9402.5|9397.5|800
1604088000000|2020-10-30 20:00:00|9405.6|9400.6|9408.7|9401.7|9408.7|9403.1|9403.3|9398.3|429
1604278800000|2020-11-02 01:00:00|9414.6|9409.6|9410.9|9405.9|9415.7|9410.7|9407.8|9402.8|323
1604282400000|2020-11-02 02:00:00|9410.5|9405.5|9408.2|9403.2|9411.8|9406.8|9405.8|9400.8|166
1604286000000|2020-11-02 03:00:00|9408.1|9403.1|9411.4|9406.4|9411.4|9406.4|9408.1|9403.1|83
1604289600000|2020-11-02 04:00:00|9411.5|9406.5|9419.9|9414.9|9420.2|9415.2|9411.4|9406.4|355
1604293200000|2020-11-02 05:00:00|9419.6|9414.6|9415.6|9410.6|9419.7|9414.7|9414|9409|183
1604296800000|2020-11-02 06:00:00|9415.5|9410.5|9413.6|9408.6|9419.2|9414.2|9413.2|9408.2|416
1604300400000|2020-11-02 07:00:00|9413.5|9408.5|9420.7|9415.7|9423.2|9418.2|9412.2|9407.2|435
1604304000000|2020-11-02 08:00:00|9420.3|9415.3|9424.8|9419.8|9431.6|9426.6|9418.7|9413.7|685
1604307600000|2020-11-02 09:00:00|9425|9420|9412.1|9407.1|9425.6|9420.6|9410.4|9405.4|566
1604311200000|2020-11-02 10:00:00|9412|9407|9406.5|9401.5|9413.2|9408.2|9404.6|9399.6|573
1604314800000|2020-11-02 11:00:00|9406.6|9401.6|9405.9|9400.9|9409.8|9404.8|9402.1|9397.1|542
1604318400000|2020-11-02 12:00:00|9405.7|9400.7|9407.4|9402.4|9408.7|9403.7|9402|9397|464
1604322000000|2020-11-02 13:00:00|9407.6|9402.6|9408.7|9403.7|9409.7|9404.7|9400|9395|656
1604325600000|2020-11-02 14:00:00|9408.8|9403.8|9416.8|9411.8|9417.6|9412.6|9408.2|9403.2|1261
1604329200000|2020-11-02 15:00:00|9416.9|9411.9|9414.8|9409.8|9422.2|9417.2|9412.7|9407.7|1468
1604332800000|2020-11-02 16:00:00|9414.9|9409.9|9415.7|9410.7|9419.6|9414.6|9411.9|9406.9|660
1604336400000|2020-11-02 17:00:00|9415.6|9410.6|9418.7|9413.7|9421.3|9416.3|9415|9410|390
1604340000000|2020-11-02 18:00:00|9418.6|9413.6|9421|9416|9422.6|9417.6|9418.6|9413.6|291
1604343600000|2020-11-02 19:00:00|9420.8|9415.8|9414.8|9409.8|9421.2|9416.2|9413.3|9408.3|494
1604347200000|2020-11-02 20:00:00|9414.7|9409.7|9409.2|9404.2|9414.7|9409.7|9407.5|9402.5|420
1604350800000|2020-11-02 21:00:00|9409.1|9404.1|9409.7|9402.7|9410.6|9404.7|9406.6|9401.6|123
1604365200000|2020-11-03 01:00:00|9405.5|9400.5|9400.2|9395.2|9407|9402|9399.7|9394.7|477
1604368800000|2020-11-03 02:00:00|9400.1|9395.1|9399.2|9394.2|9400.8|9395.8|9397.6|9392.6|398
1604372400000|2020-11-03 03:00:00|9399.1|9394.1|9400.5|9395.5|9402.7|9397.7|9397.2|9392.2|375
1604376000000|2020-11-03 04:00:00|9400.6|9395.6|9403.5|9398.5|9403.7|9398.7|9399.5|9394.5|153
1604379600000|2020-11-03 05:00:00|9403.3|9398.3|9399.2|9394.2|9403.3|9398.3|9396.3|9391.3|148
1604383200000|2020-11-03 06:00:00|9399.1|9394.1|9394.7|9389.7|9400.1|9395.1|9391.8|9386.8|214
1604386800000|2020-11-03 07:00:00|9394.5|9389.5|9386.3|9381.3|9395.3|9390.3|9385.7|9380.7|473
1604390400000|2020-11-03 08:00:00|9386.4|9381.4|9373.6|9368.6|9388.9|9383.9|9372.2|9367.2|771
1604394000000|2020-11-03 09:00:00|9373.5|9368.5|9365.1|9360.1|9377.7|9372.7|9364.2|9359.2|847
1604397600000|2020-11-03 10:00:00|9364.8|9359.8|9367.8|9362.8|9369.3|9364.3|9364.6|9359.6|385
1604401200000|2020-11-03 11:00:00|9367.7|9362.7|9361.7|9356.7|9368.4|9363.4|9355.5|9350.5|709
1604404800000|2020-11-03 12:00:00|9361.6|9356.6|9365.4|9360.4|9365.7|9360.7|9358.5|9353.5|325
1604408400000|2020-11-03 13:00:00|9365.3|9360.3|9360.5|9355.5|9365.3|9360.3|9355.6|9350.6|729
1604412000000|2020-11-03 14:00:00|9360.8|9355.8|9354.9|9349.9|9360.9|9355.9|9349.9|9344.9|1092
1604415600000|2020-11-03 15:00:00|9354.7|9349.7|9336.7|9331.7|9354.8|9349.8|9333.2|9328.2|1638
1604419200000|2020-11-03 16:00:00|9336.8|9331.8|9342.4|9337.4|9344.2|9339.2|9330.6|9325.6|1574
1604422800000|2020-11-03 17:00:00|9342.3|9337.3|9351.4|9346.4|9352.2|9347.2|9339.8|9334.8|663
1604426400000|2020-11-03 18:00:00|9351.2|9346.2|9359.5|9354.5|9359.5|9354.5|9348.9|9343.9|572
1604430000000|2020-11-03 19:00:00|9359.6|9354.6|9357.4|9352.4|9360.7|9355.7|9356.3|9351.3|864
1604433600000|2020-11-03 20:00:00|9357.6|9352.6|9356.8|9351.8|9362.9|9357.9|9356.6|9351.6|776
1604437200000|2020-11-03 21:00:00|9356.9|9351.9|9342.8|9335.8|9358.4|9353.4|9340.2|9335.2|518
1604451600000|2020-11-04 01:00:00|9367.8|9362.8|9368.5|9363.5|9374.7|9369.7|9342.6|9337.6|2011
1604455200000|2020-11-04 02:00:00|9368.6|9363.6|9419.2|9414.2|9433.4|9428.4|9365.4|9360.4|3758
1604458800000|2020-11-04 03:00:00|9419.1|9414.1|9399.9|9394.9|9421.3|9416.3|9389.7|9384.7|1707
1604462400000|2020-11-04 04:00:00|9400.2|9395.2|9393|9388|9411|9406|9377.9|9372.9|1222
1604466000000|2020-11-04 05:00:00|9392.7|9387.7|9392.8|9387.8|9397.5|9392.5|9374.6|9369.6|789
1604469600000|2020-11-04 06:00:00|9393.5|9388.5|9400.5|9395.5|9407.1|9402.1|9386.7|9381.7|623
1604473200000|2020-11-04 07:00:00|9401.1|9396.1|9397.3|9392.3|9416.9|9411.9|9397.2|9392.2|954
1604476800000|2020-11-04 08:00:00|9397.4|9392.4|9393.3|9388.3|9404.7|9399.7|9377|9372|1149
1604480400000|2020-11-04 09:00:00|9393.2|9388.2|9383.5|9378.5|9396.8|9391.8|9375.1|9370.1|639
1604484000000|2020-11-04 10:00:00|9383.6|9378.6|9367.6|9362.6|9385.7|9380.7|9364.2|9359.2|810
1604487600000|2020-11-04 11:00:00|9368.1|9363.1|9354.1|9349.1|9371.2|9366.2|9353.1|9348.1|594
1604491200000|2020-11-04 12:00:00|9354.4|9349.4|9342|9337|9360.6|9355.6|9325.7|9320.7|2088
1604494800000|2020-11-04 13:00:00|9342.1|9337.1|9355.1|9350.1|9357.7|9352.7|9335.7|9330.7|2551
1604498400000|2020-11-04 14:00:00|9354.9|9349.9|9353.5|9348.5|9374.1|9369.1|9349.3|9344.3|1514
1604502000000|2020-11-04 15:00:00|9353.8|9348.8|9350.8|9345.8|9355.9|9350.9|9340.7|9335.7|1553
1604505600000|2020-11-04 16:00:00|9351|9346|9334.6|9329.6|9359.6|9354.6|9331.5|9326.5|968
1604509200000|2020-11-04 17:00:00|9334.5|9329.5|9348|9343|9350.1|9345.1|9334.5|9329.5|1194
1604512800000|2020-11-04 18:00:00|9347.9|9342.9|9344.4|9339.4|9351.2|9346.2|9341.9|9336.9|473
1604516400000|2020-11-04 19:00:00|9344.2|9339.2|9341.7|9336.7|9349.9|9344.9|9341|9336|525
1604520000000|2020-11-04 20:00:00|9341.5|9336.5|9348.5|9343.5|9348.7|9343.7|9340|9335|482
1604523600000|2020-11-04 21:00:00|9348.8|9343.8|9346.3|9337.3|9350|9345|9341.7|9336.7|550
1604538000000|2020-11-05 01:00:00|9339.6|9334.6|9347.7|9342.7|9350.2|9345.2|9338.1|9333.1|486
1604541600000|2020-11-05 02:00:00|9347.6|9342.6|9338.8|9333.8|9355.1|9350.1|9338.7|9333.7|666
1604545200000|2020-11-05 03:00:00|9339.2|9334.2|9339.2|9334.2|9342.8|9337.8|9336.3|9331.3|522
1604548800000|2020-11-05 04:00:00|9339.3|9334.3|9337.7|9332.7|9339.9|9334.9|9334.9|9329.9|247
1604552400000|2020-11-05 05:00:00|9337.8|9332.8|9336.8|9331.8|9340.4|9335.4|9332.2|9327.2|389
1604556000000|2020-11-05 06:00:00|9336.7|9331.7|9337.2|9332.2|9342.3|9337.3|9334.7|9329.7|292
1604559600000|2020-11-05 07:00:00|9337.3|9332.3|9327.4|9322.4|9343.9|9338.9|9322.7|9317.7|1238
1604563200000|2020-11-05 08:00:00|9327.8|9322.8|9319.3|9314.3|9332.4|9327.4|9311.8|9306.8|1372
1604566800000|2020-11-05 09:00:00|9319|9314|9299|9294|9324.3|9319.3|9295.3|9290.3|1115
1604570400000|2020-11-05 10:00:00|9298.9|9293.9|9285.9|9280.9|9303.2|9298.2|9284.5|9279.5|1013
1604574000000|2020-11-05 11:00:00|9285.8|9280.8|9286.7|9281.7|9296.5|9291.5|9284|9279|924
1604577600000|2020-11-05 12:00:00|9286.9|9281.9|9260.3|9255.3|9290.5|9285.5|9257.9|9252.9|1982
1604581200000|2020-11-05 13:00:00|9260|9255|9260.9|9255.9|9267.7|9262.7|9247.7|9242.7|1983
1604584800000|2020-11-05 14:00:00|9261|9256|9266.3|9261.3|9277|9272|9260|9255|2886
1604588400000|2020-11-05 15:00:00|9266.2|9261.2|9263.9|9258.9|9282.8|9277.8|9262.7|9257.7|1425
1604592000000|2020-11-05 16:00:00|9263.8|9258.8|9274.1|9269.1|9276|9271|9262.1|9257.1|907
1604595600000|2020-11-05 17:00:00|9273.9|9268.9|9278.1|9273.1|9288.3|9283.3|9273.1|9268.1|633
1604599200000|2020-11-05 18:00:00|9277.7|9272.7|9270.2|9265.2|9283.5|9278.5|9270.2|9265.2|604
1604602800000|2020-11-05 19:00:00|9270.8|9265.8|9252.9|9247.9|9274.9|9269.9|9252.1|9247.1|2138
1604606400000|2020-11-05 20:00:00|9253.1|9248.1|9259.3|9254.3|9269.9|9264.9|9248.2|9243.2|2345
1604610000000|2020-11-05 21:00:00|9259.2|9254.2|9261.9|9252.9|9261.9|9254.4|9253.2|9248.2|277
1604624400000|2020-11-06 01:00:00|9275.1|9270.1|9270.4|9265.4|9283|9278|9268.4|9263.4|778
1604628000000|2020-11-06 02:00:00|9270.2|9265.2|9262.8|9257.8|9274.2|9269.2|9260.9|9255.9|657
1604631600000|2020-11-06 03:00:00|9262.5|9257.5|9262.8|9257.8|9265.7|9260.7|9257|9252|528
1604635200000|2020-11-06 04:00:00|9262.6|9257.6|9265.6|9260.6|9267.5|9262.5|9260.8|9255.8|282
1604638800000|2020-11-06 05:00:00|9265.8|9260.8|9269.3|9264.3|9270|9265|9260.3|9255.3|319
1604642400000|2020-11-06 06:00:00|9269.4|9264.4|9261.7|9256.7|9270.1|9265.1|9260.7|9255.7|350
1604646000000|2020-11-06 07:00:00|9261.6|9256.6|9251.1|9246.1|9262.7|9257.7|9250.8|9245.8|720
1604649600000|2020-11-06 08:00:00|9250.8|9245.8|9253.6|9248.6|9257.8|9252.8|9244.9|9239.9|1456
1604653200000|2020-11-06 09:00:00|9253.7|9248.7|9245.6|9240.6|9265|9260|9245.1|9240.1|982
1604656800000|2020-11-06 10:00:00|9245.7|9240.7|9235.1|9230.1|9250.1|9245.1|9231.1|9226.1|1077
1604660400000|2020-11-06 11:00:00|9235|9230|9230.5|9225.5|9235.3|9230.3|9227|9222|1011
1604664000000|2020-11-06 12:00:00|9230.6|9225.6|9234.7|9229.7|9243.3|9238.3|9225.6|9220.6|881
1604667600000|2020-11-06 13:00:00|9234.6|9229.6|9222.8|9217.8|9246.6|9241.6|9222|9217|1949
1604671200000|2020-11-06 14:00:00|9222.7|9217.7|9245.7|9240.7|9252.9|9247.9|9221.3|9216.3|3777
1604674800000|2020-11-06 15:00:00|9245.8|9240.8|9229.2|9224.2|9247.3|9242.3|9221.3|9216.3|2737
1604678400000|2020-11-06 16:00:00|9229.4|9224.4|9221.8|9216.8|9231.3|9226.3|9217.7|9212.7|1550
1604682000000|2020-11-06 17:00:00|9221.6|9216.6|9223.6|9218.6|9225.9|9220.9|9217.1|9212.1|1207
1604685600000|2020-11-06 18:00:00|9223.8|9218.8|9222.7|9217.7|9225|9220|9221.3|9216.3|412
1604689200000|2020-11-06 19:00:00|9222.8|9217.8|9223.3|9218.3|9225|9220|9220.4|9215.4|518
1604692800000|2020-11-06 20:00:00|9223.5|9218.5|9226.8|9221.8|9228|9223|9222.1|9217.1|683
1604696400000|2020-11-06 21:00:00|9226.7|9221.7|9235|9228|9235|9229|9224.8|9219.8|543
1604883600000|2020-11-09 01:00:00|9220.7|9215.7|9218.8|9213.8|9222.9|9217.9|9212.8|9207.8|511
1604887200000|2020-11-09 02:00:00|9218.7|9213.7|9218.1|9213.1|9219.4|9214.4|9216.1|9211.1|267
1604890800000|2020-11-09 03:00:00|9218|9213|9216.9|9211.9|9219.6|9214.6|9216.8|9211.8|220
1604894400000|2020-11-09 04:00:00|9216.7|9211.7|9220.9|9215.9|9220.9|9215.9|9215.1|9210.1|162
1604898000000|2020-11-09 05:00:00|9220.8|9215.8|9224.7|9219.7|9224.9|9219.9|9215.6|9210.6|379
1604901600000|2020-11-09 06:00:00|9224.6|9219.6|9219.1|9214.1|9225.1|9220.1|9218.4|9213.4|741
1604905200000|2020-11-09 07:00:00|9219.2|9214.2|9221.1|9216.1|9225.1|9220.1|9214|9209|673
1604908800000|2020-11-09 08:00:00|9221.2|9216.2|9232.4|9227.4|9237.6|9232.6|9216.2|9211.2|952
1604912400000|2020-11-09 09:00:00|9232.2|9227.2|9236.3|9231.3|9239.1|9234.1|9224.2|9219.2|961
1604916000000|2020-11-09 10:00:00|9236.2|9231.2|9230.2|9225.2|9237.2|9232.2|9230.1|9225.1|383
1604919600000|2020-11-09 11:00:00|9230.3|9225.3|9228.8|9223.8|9245.7|9240.7|9215.6|9210.6|2372
1604923200000|2020-11-09 12:00:00|9228.7|9223.7|9233.6|9228.6|9243.2|9238.2|9224.7|9219.7|4276
1604926800000|2020-11-09 13:00:00|9233.7|9228.7|9231.6|9226.6|9245.5|9240.5|9224.1|9219.1|2705
1604930400000|2020-11-09 14:00:00|9231.5|9226.5|9256|9251|9256.4|9251.4|9215|9210|2326
1604934000000|2020-11-09 15:00:00|9255.7|9250.7|9273.7|9268.7|9285.2|9280.2|9247.6|9242.6|4186
1604937600000|2020-11-09 16:00:00|9273.8|9268.8|9289.1|9284.1|9297.7|9292.7|9273.8|9268.8|3619
1604941200000|2020-11-09 17:00:00|9288.8|9283.8|9280.9|9275.9|9290|9285|9276.8|9271.8|977
1604944800000|2020-11-09 18:00:00|9281|9276|9283.6|9278.6|9292.4|9287.4|9278.8|9273.8|1060
1604948400000|2020-11-09 19:00:00|9283.8|9278.8|9272.5|9267.5|9284.5|9279.5|9271.7|9266.7|750
1604952000000|2020-11-09 20:00:00|9272.4|9267.4|9285.4|9280.4|9286.6|9281.6|9268.2|9263.2|1136
1604955600000|2020-11-09 21:00:00|9285.2|9280.2|9284.6|9277.6|9286.5|9281.5|9280.2|9275.2|285
1604970000000|2020-11-10 01:00:00|9280.7|9275.7|9271.4|9266.4|9280.7|9275.7|9268.3|9263.3|620
1604973600000|2020-11-10 02:00:00|9271.3|9266.3|9270|9265|9271.6|9266.6|9260.5|9255.5|562
1604977200000|2020-11-10 03:00:00|9270.1|9265.1|9268.3|9263.3|9271|9266|9265.7|9260.7|344
1604980800000|2020-11-10 04:00:00|9268.4|9263.4|9266.1|9261.1|9268.6|9263.6|9263|9258|172
1604984400000|2020-11-10 05:00:00|9266|9261|9267|9262|9272.4|9267.4|9263.4|9258.4|326
1604988000000|2020-11-10 06:00:00|9266.9|9261.9|9268.8|9263.8|9275.7|9270.7|9266.2|9261.2|369
1604991600000|2020-11-10 07:00:00|9268.7|9263.7|9278.4|9273.4|9279.9|9274.9|9266.2|9261.2|731
1604995200000|2020-11-10 08:00:00|9278.3|9273.3|9265.9|9260.9|9278.8|9273.8|9260.2|9255.2|1003
1604998800000|2020-11-10 09:00:00|9266|9261|9281.2|9276.2|9283.8|9278.8|9259.3|9254.3|996
1605002400000|2020-11-10 10:00:00|9281.3|9276.3|9296.7|9291.7|9296.7|9291.7|9278.1|9273.1|1354
1605006000000|2020-11-10 11:00:00|9296.8|9291.8|9280.6|9275.6|9297.5|9292.5|9276.8|9271.8|543
1605009600000|2020-11-10 12:00:00|9280.7|9275.7|9278.9|9273.9|9284.6|9279.6|9269.5|9264.5|964
1605013200000|2020-11-10 13:00:00|9279|9274|9279.3|9274.3|9291.6|9286.6|9275.4|9270.4|1252
1605016800000|2020-11-10 14:00:00|9279.5|9274.5|9276.9|9271.9|9284.8|9279.8|9268.8|9263.8|1416
1605020400000|2020-11-10 15:00:00|9277.3|9272.3|9270.5|9265.5|9281.2|9276.2|9262.8|9257.8|1614
1605024000000|2020-11-10 16:00:00|9270.7|9265.7|9277.7|9272.7|9281.9|9276.9|9268.4|9263.4|755
1605027600000|2020-11-10 17:00:00|9277.8|9272.8|9272.6|9267.6|9278.8|9273.8|9270.2|9265.2|525
1605031200000|2020-11-10 18:00:00|9272.5|9267.5|9271.2|9266.2|9275.6|9270.6|9269.5|9264.5|303
1605034800000|2020-11-10 19:00:00|9271|9266|9274.7|9269.7|9274.8|9269.8|9267.3|9262.3|392
1605038400000|2020-11-10 20:00:00|9274.5|9269.5|9279.7|9274.7|9282.2|9277.2|9274.3|9269.3|385
1605042000000|2020-11-10 21:00:00|9279.8|9274.8|9276.3|9267.3|9282.2|9277.2|9270.5|9265.5|736
1605056400000|2020-11-11 01:00:00|9272.2|9267.2|9264.7|9259.7|9272.9|9267.9|9263.5|9258.5|685
1605060000000|2020-11-11 02:00:00|9264.6|9259.6|9265.7|9260.7|9267.8|9262.8|9262.3|9257.3|463
1605063600000|2020-11-11 03:00:00|9265.6|9260.6|9264.4|9259.4|9266.4|9261.4|9260.7|9255.7|269
1605067200000|2020-11-11 04:00:00|9264.3|9259.3|9268.3|9263.3|9268.7|9263.7|9263.2|9258.2|114
1605070800000|2020-11-11 05:00:00|9268.6|9263.6|9268.5|9263.5|9270.2|9265.2|9266.8|9261.8|181
1605074400000|2020-11-11 06:00:00|9268.3|9263.3|9270.4|9265.4|9274.8|9269.8|9267.7|9262.7|312
1605078000000|2020-11-11 07:00:00|9270.5|9265.5|9279.4|9274.4|9280.6|9275.6|9266.8|9261.8|927
1605081600000|2020-11-11 08:00:00|9279.3|9274.3|9289.7|9284.7|9293.8|9288.8|9276.7|9271.7|823
1605085200000|2020-11-11 09:00:00|9289.5|9284.5|9288.3|9283.3|9296.7|9291.7|9280.7|9275.7|1623
1605088800000|2020-11-11 10:00:00|9288.5|9283.5|9293|9288|9298|9293|9284.6|9279.6|513
1605092400000|2020-11-11 11:00:00|9292.8|9287.8|9300.1|9295.1|9302.9|9297.9|9287.8|9282.8|1050
1605096000000|2020-11-11 12:00:00|9299.7|9294.7|9302.7|9297.7|9312.7|9307.7|9299.6|9294.6|2355
1605099600000|2020-11-11 13:00:00|9302.4|9297.4|9307.3|9302.3|9312.2|9307.2|9298.8|9293.8|1367
1605103200000|2020-11-11 14:00:00|9307.4|9302.4|9315|9310|9318.3|9313.3|9305.6|9300.6|1500
1605106800000|2020-11-11 15:00:00|9314.9|9309.9|9314|9309|9319.8|9314.8|9310.7|9305.7|1084
1605110400000|2020-11-11 16:00:00|9313.9|9308.9|9308.2|9303.2|9315.2|9310.2|9307.1|9302.1|896
1605114000000|2020-11-11 17:00:00|9308|9303|9304.5|9299.5|9310.1|9305.1|9303.7|9298.7|572
1605117600000|2020-11-11 18:00:00|9304.3|9299.3|9303.5|9298.5|9305.7|9300.7|9300.9|9295.9|358
1605121200000|2020-11-11 19:00:00|9303.2|9298.2|9302.4|9297.4|9306|9301|9301.6|9296.6|451
1605124800000|2020-11-11 20:00:00|9302.5|9297.5|9298.1|9293.1|9305.2|9300.2|9297.6|9292.6|526
1605128400000|2020-11-11 21:00:00|9298.2|9293.2|9297.5|9292.5|9299.5|9294.5|9296.7|9291.7|201
1605142800000|2020-11-12 01:00:00|9298|9293|9294.8|9289.8|9299.6|9294.6|9290.8|9285.8|476
1605146400000|2020-11-12 02:00:00|9294.9|9289.9|9297.1|9292.1|9298.6|9293.6|9294.3|9289.3|209
1605150000000|2020-11-12 03:00:00|9297.6|9292.6|9301.5|9296.5|9301.7|9296.7|9296.6|9291.6|401
1605153600000|2020-11-12 04:00:00|9301.6|9296.6|9304.2|9299.2|9304.8|9299.8|9299.7|9294.7|227
1605157200000|2020-11-12 05:00:00|9304.1|9299.1|9301.9|9296.9|9305.5|9300.5|9301.1|9296.1|428
1605160800000|2020-11-12 06:00:00|9302|9297|9309.5|9304.5|9313|9308|9301.3|9296.3|390
1605164400000|2020-11-12 07:00:00|9309.6|9304.6|9309.6|9304.6|9311.6|9306.6|9304.7|9299.7|721
1605168000000|2020-11-12 08:00:00|9309.5|9304.5|9297.3|9292.3|9309.5|9304.5|9294|9289|822
1605171600000|2020-11-12 09:00:00|9297.1|9292.1|9285.5|9280.5|9302.5|9297.5|9281.8|9276.8|1270
1605175200000|2020-11-12 10:00:00|9285.6|9280.6|9284.5|9279.5|9285.8|9280.8|9277.7|9272.7|818
1605178800000|2020-11-12 11:00:00|9284.4|9279.4|9287.4|9282.4|9288|9283|9275.6|9270.6|403
1605182400000|2020-11-12 12:00:00|9287.2|9282.2|9297.4|9292.4|9300.3|9295.3|9285.3|9280.3|1143
1605186000000|2020-11-12 13:00:00|9297.3|9292.3|9286|9281|9302.6|9297.6|9283.6|9278.6|1604
1605189600000|2020-11-12 14:00:00|9285.8|9280.8|9297.5|9292.5|9301.1|9296.1|9282.5|9277.5|1354
1605193200000|2020-11-12 15:00:00|9297.6|9292.6|9290.4|9285.4|9299.5|9294.5|9286.8|9281.8|1238
1605196800000|2020-11-12 16:00:00|9290.3|9285.3|9287|9282|9291.1|9286.1|9284|9279|844
1605200400000|2020-11-12 17:00:00|9287.1|9282.1|9299|9294|9300.3|9295.3|9286.3|9281.3|1080
1605204000000|2020-11-12 18:00:00|9299.1|9294.1|9293.4|9288.4|9303.2|9298.2|9293.1|9288.1|1398
1605207600000|2020-11-12 19:00:00|9293.2|9288.2|9295.6|9290.6|9300.5|9295.5|9292.6|9287.6|671
1605211200000|2020-11-12 20:00:00|9295.7|9290.7|9295.3|9290.3|9301|9296|9295|9290|564
1605214800000|2020-11-12 21:00:00|9295.5|9290.5|9295.6|9290.6|9297.2|9292.2|9293.6|9288.6|247
1605229200000|2020-11-13 01:00:00|9294.8|9289.8|9293.7|9288.7|9295|9290|9290|9285|339
1605232800000|2020-11-13 02:00:00|9293.8|9288.8|9295.6|9290.6|9298.2|9293.2|9293.8|9288.8|189
1605236400000|2020-11-13 03:00:00|9295.7|9290.7|9298.1|9293.1|9298.9|9293.9|9294.8|9289.8|117
1605240000000|2020-11-13 04:00:00|9298.3|9293.3|9296.6|9291.6|9299.9|9294.9|9295.1|9290.1|181
1605243600000|2020-11-13 05:00:00|9296.4|9291.4|9293.8|9288.8|9296.9|9291.9|9291.9|9286.9|155
1605247200000|2020-11-13 06:00:00|9293.9|9288.9|9291.8|9286.8|9296.6|9291.6|9291.7|9286.7|240
1605250800000|2020-11-13 07:00:00|9291.9|9286.9|9288.1|9283.1|9296.6|9291.6|9286.9|9281.9|383
1605254400000|2020-11-13 08:00:00|9288.3|9283.3|9291.4|9286.4|9294.1|9289.1|9284.4|9279.4|735
1605258000000|2020-11-13 09:00:00|9291.2|9286.2|9280.2|9275.2|9295.4|9290.4|9279.9|9274.9|745
1605261600000|2020-11-13 10:00:00|9280|9275|9279.8|9274.8|9282.9|9277.9|9275.1|9270.1|810
1605265200000|2020-11-13 11:00:00|9280|9275|9285.4|9280.4|9286.7|9281.7|9277.4|9272.4|507
1605268800000|2020-11-13 12:00:00|9285.3|9280.3|9286.6|9281.6|9290.3|9285.3|9284.4|9279.4|688
1605272400000|2020-11-13 13:00:00|9286.3|9281.3|9282.4|9277.4|9291.9|9286.9|9278.6|9273.6|1097
1605276000000|2020-11-13 14:00:00|9282.2|9277.2|9282.7|9277.7|9286.4|9281.4|9278.9|9273.9|1189
1605279600000|2020-11-13 15:00:00|9282.6|9277.6|9284.1|9279.1|9286.3|9281.3|9276.1|9271.1|944
1605283200000|2020-11-13 16:00:00|9284.2|9279.2|9279.8|9274.8|9284.9|9279.9|9277.6|9272.6|366
1605286800000|2020-11-13 17:00:00|9280.1|9275.1|9276.8|9271.8|9280.7|9275.7|9274.6|9269.6|419
1605290400000|2020-11-13 18:00:00|9276.6|9271.6|9277.2|9272.2|9277.4|9272.4|9272.6|9267.6|518
1605294000000|2020-11-13 19:00:00|9277.3|9272.3|9274|9269|9277.4|9272.4|9271.7|9266.7|309
1605297600000|2020-11-13 20:00:00|9274.1|9269.1|9272.7|9267.7|9275.7|9270.7|9271.8|9266.8|444
1605301200000|2020-11-13 21:00:00|9272.8|9267.8|9270.4|9263.4|9272.8|9267.8|9269.1|9263.4|308
1605488400000|2020-11-16 01:00:00|9265.5|9260.5|9258.6|9253.6|9266.2|9261.2|9258|9253|480
1605492000000|2020-11-16 02:00:00|9258.5|9253.5|9257.1|9252.1|9259.5|9254.5|9256.6|9251.6|480
1605495600000|2020-11-16 03:00:00|9257|9252|9255.3|9250.3|9257.5|9252.5|9254.2|9249.2|338
1605499200000|2020-11-16 04:00:00|9255.6|9250.6|9256|9251|9256|9251|9253.6|9248.6|129
1605502800000|2020-11-16 05:00:00|9256.3|9251.3|9259.5|9254.5|9259.5|9254.5|9256|9251|157
1605506400000|2020-11-16 06:00:00|9259.4|9254.4|9257.1|9252.1|9259.6|9254.6|9256.8|9251.8|188
1605510000000|2020-11-16 07:00:00|9257|9252|9251.3|9246.3|9259.9|9254.9|9251|9246|711
1605513600000|2020-11-16 08:00:00|9251.4|9246.4|9249.6|9244.6|9252.4|9247.4|9244|9239|763
1605517200000|2020-11-16 09:00:00|9249.7|9244.7|9263.7|9258.7|9264.7|9259.7|9248.4|9243.4|1013
1605520800000|2020-11-16 10:00:00|9263.9|9258.9|9265.7|9260.7|9270.5|9265.5|9262.8|9257.8|1620
1605524400000|2020-11-16 11:00:00|9266|9261|9275.6|9270.6|9276.7|9271.7|9260.7|9255.7|1893
1605528000000|2020-11-16 12:00:00|9275.7|9270.7|9272.1|9267.1|9278.8|9273.8|9262.1|9257.1|2215
1605531600000|2020-11-16 13:00:00|9272.2|9267.2|9277.4|9272.4|9283.2|9278.2|9271.6|9266.6|1813
1605535200000|2020-11-16 14:00:00|9277.3|9272.3|9270.1|9265.1|9279|9274|9263.7|9258.7|1894
1605538800000|2020-11-16 15:00:00|9269.9|9264.9|9264.2|9259.2|9273.7|9268.7|9260.7|9255.7|1026
1605542400000|2020-11-16 16:00:00|9264.3|9259.3|9258.4|9253.4|9264.7|9259.7|9256.6|9251.6|1091
1605546000000|2020-11-16 17:00:00|9258.5|9253.5|9259.9|9254.9|9262.1|9257.1|9258.4|9253.4|236
1605549600000|2020-11-16 18:00:00|9260.1|9255.1|9262.5|9257.5|9263.7|9258.7|9257.7|9252.7|332
1605553200000|2020-11-16 19:00:00|9262.6|9257.6|9261.8|9256.8|9263.9|9258.9|9258.2|9253.2|530
1605556800000|2020-11-16 20:00:00|9261.7|9256.7|9255.5|9250.5|9262.4|9257.4|9255.4|9250.4|258
1605560400000|2020-11-16 21:00:00|9255.4|9250.4|9253.3|9248.3|9257.5|9252.5|9251.6|9246.6|246
1605574800000|2020-11-17 01:00:00|9245.9|9240.9|9249.3|9244.3|9249.4|9244.4|9244.2|9239.2|336
1605578400000|2020-11-17 02:00:00|9249.2|9244.2|9246.8|9241.8|9250|9245|9243.6|9238.6|202
1605582000000|2020-11-17 03:00:00|9246.9|9241.9|9247.7|9242.7|9248|9243|9245.6|9240.6|71
1605585600000|2020-11-17 04:00:00|9248|9243|9248.4|9243.4|9249.6|9244.6|9247.2|9242.2|56
1605589200000|2020-11-17 05:00:00|9248.2|9243.2|9250.6|9245.6|9251.9|9246.9|9248.2|9243.2|100
1605592800000|2020-11-17 06:00:00|9250.7|9245.7|9252|9247|9253.5|9248.5|9249.7|9244.7|77
1605596400000|2020-11-17 07:00:00|9251.8|9246.8|9257.7|9252.7|9257.7|9252.7|9248|9243|339
1605600000000|2020-11-17 08:00:00|9257.6|9252.6|9237.5|9232.5|9259.1|9254.1|9236.7|9231.7|693
1605603600000|2020-11-17 09:00:00|9237.3|9232.3|9240.2|9235.2|9242.1|9237.1|9234.9|9229.9|732
1605607200000|2020-11-17 10:00:00|9240.4|9235.4|9235|9230|9242|9237|9234.7|9229.7|730
1605610800000|2020-11-17 11:00:00|9235.1|9230.1|9230.7|9225.7|9235.1|9230.1|9226.5|9221.5|902
1605614400000|2020-11-17 12:00:00|9231|9226|9232|9227|9239.5|9234.5|9230.9|9225.9|554
1605618000000|2020-11-17 13:00:00|9231.8|9226.8|9228.4|9223.4|9237.5|9232.5|9224.2|9219.2|1371
1605621600000|2020-11-17 14:00:00|9228.5|9223.5|9235.3|9230.3|9239.2|9234.2|9228.5|9223.5|1326
1605625200000|2020-11-17 15:00:00|9235.5|9230.5|9234.8|9229.8|9245.5|9240.5|9233.3|9228.3|1491
1605628800000|2020-11-17 16:00:00|9235|9230|9244|9239|9244.2|9239.2|9234|9229|1013
1605632400000|2020-11-17 17:00:00|9244.1|9239.1|9242.8|9237.8|9247|9242|9241.2|9236.2|391
1605636000000|2020-11-17 18:00:00|9242.7|9237.7|9239.3|9234.3|9243|9238|9238.7|9233.7|471
1605639600000|2020-11-17 19:00:00|9239.5|9234.5|9238.8|9233.8|9240|9235|9236.6|9231.6|954
1605643200000|2020-11-17 20:00:00|9239.3|9234.3|9240.5|9235.5|9242.5|9237.5|9238.7|9233.7|581
1605646800000|2020-11-17 21:00:00|9240.3|9235.3|9240.5|9231.5|9273.7|9266.7|9240|9231.5|117
1605661200000|2020-11-18 01:00:00|9244|9239|9246.8|9241.8|9249.4|9244.4|9243.8|9238.8|333
1605664800000|2020-11-18 02:00:00|9246.9|9241.9|9243.6|9238.6|9247.5|9242.5|9243.2|9238.2|66
1605668400000|2020-11-18 03:00:00|9243.7|9238.7|9241|9236|9245.1|9240.1|9241|9236|105
1605672000000|2020-11-18 04:00:00|9241.1|9236.1|9237.1|9232.1|9241.9|9236.9|9236.5|9231.5|82
1605675600000|2020-11-18 05:00:00|9237|9232|9233.2|9228.2|9237.6|9232.6|9230.7|9225.7|283
1605679200000|2020-11-18 06:00:00|9233.3|9228.3|9231.1|9226.1|9236.1|9231.1|9230.1|9225.1|135
1605682800000|2020-11-18 07:00:00|9231.6|9226.6|9224.9|9219.9|9231.6|9226.6|9222.8|9217.8|609
1605686400000|2020-11-18 08:00:00|9224.8|9219.8|9226.7|9221.7|9227.6|9222.6|9219|9214|724
1605690000000|2020-11-18 09:00:00|9226.5|9221.5|9219.5|9214.5|9227.8|9222.8|9219.2|9214.2|430
1605693600000|2020-11-18 10:00:00|9219.6|9214.6|9223.6|9218.6|9226.7|9221.7|9219.4|9214.4|300
1605697200000|2020-11-18 11:00:00|9223.5|9218.5|9229|9224|9229.5|9224.5|9222.8|9217.8|408
1605700800000|2020-11-18 12:00:00|9229.2|9224.2|9231.9|9226.9|9237.5|9232.5|9229|9224|539
1605704400000|2020-11-18 13:00:00|9231.8|9226.8|9239|9234|9244.1|9239.1|9229.8|9224.8|1229
1605708000000|2020-11-18 14:00:00|9238.8|9233.8|9231.9|9226.9|9241.6|9236.6|9228.5|9223.5|832
1605711600000|2020-11-18 15:00:00|9232|9227|9221.5|9216.5|9232|9227|9220.6|9215.6|1027
1605715200000|2020-11-18 16:00:00|9221.6|9216.6|9224|9219|9227.5|9222.5|9220.5|9215.5|509
1605718800000|2020-11-18 17:00:00|9223.8|9218.8|9226|9221|9228.5|9223.5|9222.3|9217.3|446
1605722400000|2020-11-18 18:00:00|9225.9|9220.9|9227.7|9222.7|9228.3|9223.3|9224.6|9219.6|394
1605726000000|2020-11-18 19:00:00|9227.8|9222.8|9229.5|9224.5|9233.1|9228.1|9226.1|9221.1|693
1605729600000|2020-11-18 20:00:00|9229.3|9224.3|9238.2|9233.2|9238.6|9233.6|9227.7|9222.7|568
1605733200000|2020-11-18 21:00:00|9238.6|9233.6|9238.1|9233.1|9241.1|9236.1|9236.3|9231.3|269
1605747600000|2020-11-19 01:00:00|9251.1|9246.1|9247.6|9242.6|9253.1|9248.1|9247.3|9242.3|337
1605751200000|2020-11-19 02:00:00|9247.4|9242.4|9244.5|9239.5|9247.6|9242.6|9241.6|9236.6|167
1605754800000|2020-11-19 03:00:00|9244.6|9239.6|9247.5|9242.5|9248.1|9243.1|9243.4|9238.4|164
1605758400000|2020-11-19 04:00:00|9247.6|9242.6|9244.1|9239.1|9247.6|9242.6|9243.4|9238.4|203
1605762000000|2020-11-19 05:00:00|9244.2|9239.2|9242.8|9237.8|9247.8|9242.8|9241.3|9236.3|277
1605765600000|2020-11-19 06:00:00|9242.9|9237.9|9243.2|9238.2|9247.4|9242.4|9241.8|9236.8|151
1605769200000|2020-11-19 07:00:00|9243|9238|9246.9|9241.9|9248.1|9243.1|9241.6|9236.6|334
1605772800000|2020-11-19 08:00:00|9246.7|9241.7|9261.6|9256.6|9264.2|9259.2|9243.7|9238.7|1338
1605776400000|2020-11-19 09:00:00|9261.7|9256.7|9262.7|9257.7|9265|9260|9255.6|9250.6|828
1605780000000|2020-11-19 10:00:00|9262.6|9257.6|9261.1|9256.1|9270.9|9265.9|9258.4|9253.4|1143
1605783600000|2020-11-19 11:00:00|9261|9256|9252.4|9247.4|9265|9260|9251.4|9246.4|558
1605787200000|2020-11-19 12:00:00|9252.5|9247.5|9255.2|9250.2|9256.1|9251.1|9251.4|9246.4|333
1605790800000|2020-11-19 13:00:00|9255.4|9250.4|9258.5|9253.5|9262.3|9257.3|9253.5|9248.5|866
1605794400000|2020-11-19 14:00:00|9258.1|9253.1|9256.7|9251.7|9267.2|9262.2|9255.7|9250.7|1328
1605798000000|2020-11-19 15:00:00|9256.5|9251.5|9251.6|9246.6|9259.9|9254.9|9246.1|9241.1|1486
1605801600000|2020-11-19 16:00:00|9251.3|9246.3|9249.4|9244.4|9255.8|9250.8|9247.9|9242.9|719
1605805200000|2020-11-19 17:00:00|9249.5|9244.5|9245.2|9240.2|9250.2|9245.2|9243.9|9238.9|801
1605808800000|2020-11-19 18:00:00|9245.1|9240.1|9240.3|9235.3|9245.3|9240.3|9240.3|9235.3|552
1605812400000|2020-11-19 19:00:00|9240.4|9235.4|9227.1|9222.1|9240.6|9235.6|9227.1|9222.1|2234
1605816000000|2020-11-19 20:00:00|9227.4|9222.4|9223.5|9218.5|9229.1|9224.1|9223.3|9218.3|481
1605819600000|2020-11-19 21:00:00|9223.6|9218.6|9229.9|9222.9|9231|9225.3|9221.9|9216.9|514
1605834000000|2020-11-20 01:00:00|9229.6|9224.6|9228.3|9223.3|9230.3|9225.3|9227.3|9222.3|324
1605837600000|2020-11-20 02:00:00|9228.1|9223.1|9230.5|9225.5|9232.1|9227.1|9228.1|9223.1|131
1605841200000|2020-11-20 03:00:00|9230.6|9225.6|9227.8|9222.8|9230.7|9225.7|9225.5|9220.5|180
1605844800000|2020-11-20 04:00:00|9227.7|9222.7|9221.8|9216.8|9228.4|9223.4|9221.3|9216.3|238
1605848400000|2020-11-20 05:00:00|9221.6|9216.6|9221|9216|9224.2|9219.2|9218.4|9213.4|372
1605852000000|2020-11-20 06:00:00|9221.2|9216.2|9221.2|9216.2|9223.6|9218.6|9218.7|9213.7|232
1605855600000|2020-11-20 07:00:00|9221.6|9216.6|9231.9|9226.9|9232.6|9227.6|9218.9|9213.9|423
1605859200000|2020-11-20 08:00:00|9231.6|9226.6|9227.7|9222.7|9233.1|9228.1|9227|9222|634
1605862800000|2020-11-20 09:00:00|9227.9|9222.9|9234.3|9229.3|9236|9231|9227.2|9222.2|858
1605866400000|2020-11-20 10:00:00|9234.4|9229.4|9238|9233|9238.5|9233.5|9232.7|9227.7|561
1605870000000|2020-11-20 11:00:00|9238.1|9233.1|9225.9|9220.9|9239.4|9234.4|9225|9220|542
1605873600000|2020-11-20 12:00:00|9226.1|9221.1|9227.5|9222.5|9229.9|9224.9|9223.4|9218.4|337
1605877200000|2020-11-20 13:00:00|9227.7|9222.7|9229.9|9224.9|9237.4|9232.4|9227.3|9222.3|693
1605880800000|2020-11-20 14:00:00|9229.8|9224.8|9227.4|9222.4|9230.3|9225.3|9221.9|9216.9|1093
1605884400000|2020-11-20 15:00:00|9227.2|9222.2|9235.7|9230.7|9239|9234|9224.1|9219.1|1396
1605888000000|2020-11-20 16:00:00|9235.8|9230.8|9235|9230|9237.4|9232.4|9231.2|9226.2|690
1605891600000|2020-11-20 17:00:00|9234.7|9229.7|9237.8|9232.8|9239.8|9234.8|9234|9229|351
1605895200000|2020-11-20 18:00:00|9237.9|9232.9|9235.8|9230.8|9240.8|9235.8|9233.6|9228.6|797
1605898800000|2020-11-20 19:00:00|9236|9231|9236.8|9231.8|9238.1|9233.1|9234.8|9229.8|431
1605902400000|2020-11-20 20:00:00|9236.6|9231.6|9234.9|9229.9|9237.3|9232.3|9233.6|9228.6|373
1605906000000|2020-11-20 21:00:00|9234.7|9229.7|9239.6|9230.6|9239.6|9232.6|9233.1|9228.1|342
1606093200000|2020-11-23 01:00:00|9224.8|9219.8|9220.9|9215.9|9225.2|9220.2|9219.2|9214.2|420
1606096800000|2020-11-23 02:00:00|9220.7|9215.7|9222|9217|9223.8|9218.8|9220.7|9215.7|81
1606100400000|2020-11-23 03:00:00|9221.9|9216.9|9223.8|9218.8|9223.8|9218.8|9221.2|9216.2|89
1606104000000|2020-11-23 04:00:00|9223.7|9218.7|9224.4|9219.4|9225|9220|9223.7|9218.7|44
1606107600000|2020-11-23 05:00:00|9224|9219|9221.1|9216.1|9224.6|9219.6|9221.1|9216.1|43
1606111200000|2020-11-23 06:00:00|9220.9|9215.9|9223.4|9218.4|9224.6|9219.6|9220.1|9215.1|90
1606114800000|2020-11-23 07:00:00|9223.3|9218.3|9224.5|9219.5|9226.3|9221.3|9221.6|9216.6|309
1606118400000|2020-11-23 08:00:00|9224.6|9219.6|9218.7|9213.7|9225|9220|9218.1|9213.1|750
1606122000000|2020-11-23 09:00:00|9219|9214|9215.8|9210.8|9219.6|9214.6|9212.1|9207.1|1084
1606125600000|2020-11-23 10:00:00|9215.6|9210.6|9205|9200|9216.6|9211.6|9203.9|9198.9|1120
1606129200000|2020-11-23 11:00:00|9204.8|9199.8|9200.9|9195.9|9206.1|9201.1|9199.4|9194.4|1715
1606132800000|2020-11-23 12:00:00|9200.5|9195.5|9199.4|9194.4|9204|9199|9198.1|9193.1|978
1606136400000|2020-11-23 13:00:00|9199.3|9194.3|9201.4|9196.4|9207.6|9202.6|9198.1|9193.1|1425
1606140000000|2020-11-23 14:00:00|9201.3|9196.3|9227.1|9222.1|9229.9|9224.9|9200.4|9195.4|2513
1606143600000|2020-11-23 15:00:00|9226.9|9221.9|9264.2|9259.2|9266.3|9261.3|9226.9|9221.9|4786
1606147200000|2020-11-23 16:00:00|9264.3|9259.3|9258.5|9253.5|9277.7|9272.7|9257|9252|2074
1606150800000|2020-11-23 17:00:00|9258.6|9253.6|9248|9243|9259.4|9254.4|9246.8|9241.8|970
1606154400000|2020-11-23 18:00:00|9248.2|9243.2|9248.5|9243.5|9249.4|9244.4|9245.3|9240.3|690
1606158000000|2020-11-23 19:00:00|9248.3|9243.3|9247.4|9242.4|9253.9|9248.9|9245.8|9240.8|731
1606161600000|2020-11-23 20:00:00|9247.6|9242.6|9251.1|9246.1|9251.9|9246.9|9243.5|9238.5|774
1606165200000|2020-11-23 21:00:00|9251|9246|9253.1|9248.1|9253.2|9248.1|9248.2|9243.2|216
1606179600000|2020-11-24 01:00:00|9248.8|9243.8|9247.7|9242.7|9249.2|9244.2|9241.5|9236.5|950
1606183200000|2020-11-24 02:00:00|9247.3|9242.3|9245.3|9240.3|9248.2|9243.2|9244|9239|257
1606186800000|2020-11-24 03:00:00|9245.2|9240.2|9245|9240|9247.2|9242.2|9243.3|9238.3|168
1606190400000|2020-11-24 04:00:00|9244.9|9239.9|9239.1|9234.1|9246.1|9241.1|9238.7|9233.7|241
1606194000000|2020-11-24 05:00:00|9239.2|9234.2|9238.3|9233.3|9241|9236|9237.7|9232.7|171
1606197600000|2020-11-24 06:00:00|9238.2|9233.2|9238.3|9233.3|9239.1|9234.1|9234.8|9229.8|209
1606201200000|2020-11-24 07:00:00|9238.2|9233.2|9241.6|9236.6|9242.5|9237.5|9236.3|9231.3|466
1606204800000|2020-11-24 08:00:00|9241.5|9236.5|9221|9216|9241.5|9236.5|9218.8|9213.8|1317
1606208400000|2020-11-24 09:00:00|9220.9|9215.9|9215.9|9210.9|9223.5|9218.5|9211.2|9206.2|810
1606212000000|2020-11-24 10:00:00|9216.1|9211.1|9220.5|9215.5|9222.6|9217.6|9212|9207|536
1606215600000|2020-11-24 11:00:00|9220.3|9215.3|9232.2|9227.2|9232.7|9227.7|9217.9|9212.9|782
1606219200000|2020-11-24 12:00:00|9232.1|9227.1|9234.4|9229.4|9239|9234|9227.1|9222.1|698
1606222800000|2020-11-24 13:00:00|9234.6|9229.6|9244.2|9239.2|9245.8|9240.8|9230.4|9225.4|1197
1606226400000|2020-11-24 14:00:00|9244.4|9239.4|9235.9|9230.9|9253.9|9248.9|9235|9230|1442
1606230000000|2020-11-24 15:00:00|9236.1|9231.1|9227.8|9222.8|9242.1|9237.1|9222.6|9217.6|1322
1606233600000|2020-11-24 16:00:00|9227.7|9222.7|9227.1|9222.1|9230|9225|9220.2|9215.2|1519
1606237200000|2020-11-24 17:00:00|9227|9222|9227.8|9222.8|9232.5|9227.5|9226.3|9221.3|593
1606240800000|2020-11-24 18:00:00|9228|9223|9220.3|9215.3|9230.5|9225.5|9220|9215|584
1606244400000|2020-11-24 19:00:00|9220.4|9215.4|9219.7|9214.7|9224.2|9219.2|9218.7|9213.7|804
1606248000000|2020-11-24 20:00:00|9219.2|9214.2|9211.5|9206.5|9219.5|9214.5|9211.1|9206.1|836
1606251600000|2020-11-24 21:00:00|9211.7|9206.7|9211.5|9206.5|9214.7|9209.7|9209.2|9204.2|887
1606266000000|2020-11-25 01:00:00|9209.9|9204.9|9209.7|9204.7|9210.2|9205.2|9204.6|9199.6|736
1606269600000|2020-11-25 02:00:00|9209.8|9204.8|9206.7|9201.7|9212.3|9207.3|9206.6|9201.6|164
1606273200000|2020-11-25 03:00:00|9206.6|9201.6|9205.8|9200.8|9208.5|9203.5|9204.8|9199.8|243
1606276800000|2020-11-25 04:00:00|9205.7|9200.7|9206.6|9201.6|9207.4|9202.4|9204|9199|115
1606280400000|2020-11-25 05:00:00|9206.7|9201.7|9212.2|9207.2|9213.2|9208.2|9205.2|9200.2|518
1606284000000|2020-11-25 06:00:00|9212.5|9207.5|9212.7|9207.7|9217.5|9212.5|9210.8|9205.8|487
1606287600000|2020-11-25 07:00:00|9212.8|9207.8|9204.8|9199.8|9214.4|9209.4|9200.9|9195.9|537
1606291200000|2020-11-25 08:00:00|9204.6|9199.6|9204.7|9199.7|9211.5|9206.5|9191.6|9186.6|1365
1606294800000|2020-11-25 09:00:00|9204.8|9199.8|9207.1|9202.1|9215.6|9210.6|9204.2|9199.2|615
1606298400000|2020-11-25 10:00:00|9207.4|9202.4|9215.7|9210.7|9216.8|9211.8|9207.3|9202.3|638
1606302000000|2020-11-25 11:00:00|9215.8|9210.8|9221.6|9216.6|9222.8|9217.8|9212.8|9207.8|580
1606305600000|2020-11-25 12:00:00|9221.5|9216.5|9210.9|9205.9|9221.9|9216.9|9210.2|9205.2|641
1606309200000|2020-11-25 13:00:00|9211|9206|9206.9|9201.9|9215.2|9210.2|9199.6|9194.6|1210
1606312800000|2020-11-25 14:00:00|9206.7|9201.7|9203|9198|9214.7|9209.7|9196.9|9191.9|1264
1606316400000|2020-11-25 15:00:00|9203.2|9198.2|9204.8|9199.8|9212.3|9207.3|9189.1|9184.1|1915
1606320000000|2020-11-25 16:00:00|9205|9200|9200.5|9195.5|9206.1|9201.1|9198.2|9193.2|1015
1606323600000|2020-11-25 17:00:00|9200.4|9195.4|9195.2|9190.2|9200.8|9195.8|9191.6|9186.6|826
1606327200000|2020-11-25 18:00:00|9195|9190|9195.5|9190.5|9197.2|9192.2|9191.7|9186.7|382
1606330800000|2020-11-25 19:00:00|9195.4|9190.4|9196|9191|9201.1|9196.1|9191.8|9186.8|801
1606334400000|2020-11-25 20:00:00|9195.9|9190.9|9190.8|9185.8|9197.4|9192.4|9189.7|9184.7|667
1606338000000|2020-11-25 21:00:00|9190.6|9185.6|9201|9192|9201|9194.2|9190.6|9185.6|483
1606352400000|2020-11-26 01:00:00|9191.6|9186.6|9188.2|9183.2|9192.1|9187.1|9186.2|9181.2|268
1606356000000|2020-11-26 02:00:00|9188.3|9183.3|9187.5|9182.5|9192.1|9187.1|9187.5|9182.5|220
1606359600000|2020-11-26 03:00:00|9187.6|9182.6|9191.1|9186.1|9191.1|9186.1|9186.5|9181.5|112
1606363200000|2020-11-26 04:00:00|9191|9186|9190.3|9185.3|9191.1|9186.1|9188.3|9183.3|87
1606366800000|2020-11-26 05:00:00|9189.9|9184.9|9189.9|9184.9|9192.1|9187.1|9188.4|9183.4|118
1606370400000|2020-11-26 06:00:00|9189.6|9184.6|9185.4|9180.4|9189.7|9184.7|9183.5|9178.5|281
1606374000000|2020-11-26 07:00:00|9184.8|9179.8|9191.8|9186.8|9191.8|9186.8|9181.2|9176.2|405
1606377600000|2020-11-26 08:00:00|9191.5|9186.5|9197.8|9192.8|9198.2|9193.2|9186.5|9181.5|591
1606381200000|2020-11-26 09:00:00|9197.9|9192.9|9204.6|9199.6|9205.6|9200.6|9191.9|9186.9|466
1606384800000|2020-11-26 10:00:00|9204.4|9199.4|9202.3|9197.3|9206.3|9201.3|9197.7|9192.7|375
1606388400000|2020-11-26 11:00:00|9202.4|9197.4|9204.2|9199.2|9205.3|9200.3|9200.1|9195.1|257
1606392000000|2020-11-26 12:00:00|9204.3|9199.3|9208.7|9203.7|9214.4|9209.4|9202.9|9197.9|358
1606395600000|2020-11-26 13:00:00|9208.6|9203.6|9208.1|9203.1|9209.2|9204.2|9204.9|9199.9|417
1606399200000|2020-11-26 14:00:00|9208.2|9203.2|9208.9|9203.9|9211.7|9206.7|9207|9202|426
1606402800000|2020-11-26 15:00:00|9208.7|9203.7|9208.1|9203.1|9211.4|9206.4|9204.9|9199.9|492
1606406400000|2020-11-26 16:00:00|9207.9|9202.9|9200.2|9195.2|9207.9|9202.9|9199.5|9194.5|293
1606410000000|2020-11-26 17:00:00|9200.4|9195.4|9199.2|9194.2|9202.1|9197.1|9196.6|9191.6|304
1606413600000|2020-11-26 18:00:00|9199.6|9194.6|9199.6|9194.6|9199.6|9194.6|9199.6|9194.6|0
1606438800000|2020-11-27 01:00:00|9197.6|9192.6|9196.4|9191.4|9199.2|9194.2|9195.8|9190.8|157
1606442400000|2020-11-27 02:00:00|9196.1|9191.1|9196.2|9191.2|9199|9194|9196.1|9191.1|109
1606446000000|2020-11-27 03:00:00|9196.1|9191.1|9189.2|9184.2|9197|9192|9189|9184|225
1606449600000|2020-11-27 04:00:00|9189.1|9184.1|9188.5|9183.5|9189.4|9184.4|9187.9|9182.9|63
1606453200000|2020-11-27 05:00:00|9188.6|9183.6|9186|9181|9189.1|9184.1|9185.7|9180.7|269
1606456800000|2020-11-27 06:00:00|9186.1|9181.1|9188.6|9183.6|9188.6|9183.6|9185.4|9180.4|284
1606460400000|2020-11-27 07:00:00|9188.5|9183.5|9188.2|9183.2|9192.6|9187.6|9186.1|9181.1|246
1606464000000|2020-11-27 08:00:00|9188.3|9183.3|9184.6|9179.6|9192.1|9187.1|9184|9179|680
1606467600000|2020-11-27 09:00:00|9184.5|9179.5|9190.8|9185.8|9193.6|9188.6|9184.5|9179.5|243
1606471200000|2020-11-27 10:00:00|9190.6|9185.6|9194.5|9189.5|9196.1|9191.1|9189.2|9184.2|206
1606474800000|2020-11-27 11:00:00|9194.3|9189.3|9195|9190|9195.3|9190.3|9190.8|9185.8|226
1606478400000|2020-11-27 12:00:00|9194.7|9189.7|9193.5|9188.5|9200.9|9195.9|9192.5|9187.5|380
1606482000000|2020-11-27 13:00:00|9193.6|9188.6|9185.4|9180.4|9196.4|9191.4|9183.1|9178.1|628
1606485600000|2020-11-27 14:00:00|9185.3|9180.3|9181.6|9176.6|9188.6|9183.6|9178.9|9173.9|750
1606489200000|2020-11-27 15:00:00|9181.5|9176.5|9179.1|9174.1|9186.6|9181.6|9175|9170|711
1606492800000|2020-11-27 16:00:00|9178.9|9173.9|9179.4|9174.4|9181.1|9176.1|9172.2|9167.2|1147
1606496400000|2020-11-27 17:00:00|9179.6|9174.6|9176.4|9171.4|9181.2|9176.2|9176.4|9171.4|800
1606500000000|2020-11-27 18:00:00|9176.3|9171.3|9180.1|9175.1|9180.3|9175.3|9176.1|9171.1|103
1606698000000|2020-11-30 01:00:00|9166.4|9161.4|9163.2|9158.2|9167.3|9162.3|9163.2|9158.2|430
1606701600000|2020-11-30 02:00:00|9163|9158|9167.7|9162.7|9168.7|9163.7|9163|9158|184
1606705200000|2020-11-30 03:00:00|9168|9163|9167.7|9162.7|9168.5|9163.5|9164|9159|78
1606708800000|2020-11-30 04:00:00|9168|9163|9167.7|9162.7|9170|9165|9166.4|9161.4|124
1606712400000|2020-11-30 05:00:00|9167.6|9162.6|9164.7|9159.7|9168|9163|9163.4|9158.4|161
1606716000000|2020-11-30 06:00:00|9164.4|9159.4|9170.4|9165.4|9170.4|9165.4|9162.4|9157.4|303
1606719600000|2020-11-30 07:00:00|9170.7|9165.7|9164|9159|9171.4|9166.4|9164|9159|365
1606723200000|2020-11-30 08:00:00|9164.1|9159.1|9164.6|9159.6|9169.9|9164.9|9160.4|9155.4|641
1606726800000|2020-11-30 09:00:00|9164.4|9159.4|9159.9|9154.9|9171.5|9166.5|9158.9|9153.9|711
1606730400000|2020-11-30 10:00:00|9160.1|9155.1|9157.3|9152.3|9161.4|9156.4|9157.3|9152.3|290
1606734000000|2020-11-30 11:00:00|9157.4|9152.4|9153.5|9148.5|9157.6|9152.6|9150.5|9145.5|957
1606737600000|2020-11-30 12:00:00|9153.3|9148.3|9165.2|9160.2|9166.8|9161.8|9152.5|9147.5|661
1606741200000|2020-11-30 13:00:00|9164.8|9159.8|9157|9152|9166.3|9161.3|9154.7|9149.7|781
1606744800000|2020-11-30 14:00:00|9157.2|9152.2|9152.7|9147.7|9161.4|9156.4|9148.3|9143.3|1285
1606748400000|2020-11-30 15:00:00|9152.2|9147.2|9173|9168|9177.6|9172.6|9145.6|9140.6|3077
1606752000000|2020-11-30 16:00:00|9173.1|9168.1|9185.3|9180.3|9187|9182|9171.8|9166.8|2828
1606755600000|2020-11-30 17:00:00|9185.6|9180.6|9178.6|9173.6|9187.3|9182.3|9178.3|9173.3|1303
1606759200000|2020-11-30 18:00:00|9178.3|9173.3|9179.8|9174.8|9180.6|9175.6|9175.3|9170.3|501
1606762800000|2020-11-30 19:00:00|9179.9|9174.9|9181.6|9176.6|9185.1|9180.1|9179.6|9174.6|1307
1606766400000|2020-11-30 20:00:00|9182.1|9177.1|9195.6|9190.6|9195.8|9190.8|9181.5|9176.5|1113
1606770000000|2020-11-30 21:00:00|9195.7|9190.7|9200.4|9195.4|9200.4|9195.4|9194|9189|440
1606784400000|2020-12-01 01:00:00|9185.5|9180.5|9183.1|9178.1|9187.5|9182.5|9182.3|9177.3|480
1606788000000|2020-12-01 02:00:00|9183|9178|9178.7|9173.7|9183.6|9178.6|9177.7|9172.7|236
1606791600000|2020-12-01 03:00:00|9178.4|9173.4|9178.5|9173.5|9179.2|9174.2|9176.7|9171.7|381
1606795200000|2020-12-01 04:00:00|9178.2|9173.2|9177.7|9172.7|9178.5|9173.5|9176.7|9171.7|74
1606798800000|2020-12-01 05:00:00|9177.9|9172.9|9177.9|9172.9|9179.2|9174.2|9176.6|9171.6|127
1606802400000|2020-12-01 06:00:00|9177.6|9172.6|9177.7|9172.7|9179.2|9174.2|9176.2|9171.2|112
1606806000000|2020-12-01 07:00:00|9177.4|9172.4|9168.8|9163.8|9179.3|9174.3|9166.5|9161.5|498
1606809600000|2020-12-01 08:00:00|9169|9164|9158.9|9153.9|9171.8|9166.8|9155.1|9150.1|699
1606813200000|2020-12-01 09:00:00|9159|9154|9165|9160|9169.2|9164.2|9158.4|9153.4|659
1606816800000|2020-12-01 10:00:00|9164.9|9159.9|9172.2|9167.2|9173.7|9168.7|9164.7|9159.7|403
1606820400000|2020-12-01 11:00:00|9172.3|9167.3|9173.7|9168.7|9177.7|9172.7|9170.9|9165.9|685
1606824000000|2020-12-01 12:00:00|9173.6|9168.6|9174.7|9169.7|9178|9173|9172.6|9167.6|484
1606827600000|2020-12-01 13:00:00|9174.5|9169.5|9159|9154|9176|9171|9158|9153|1096
1606831200000|2020-12-01 14:00:00|9158.9|9153.9|9161.8|9156.8|9172|9167|9156.6|9151.6|1790
1606834800000|2020-12-01 15:00:00|9161.5|9156.5|9141|9136|9167.7|9162.7|9135.5|9130.5|3583
1606838400000|2020-12-01 16:00:00|9141.4|9136.4|9135.1|9130.1|9141.4|9136.4|9121.9|9116.9|3362
1606842000000|2020-12-01 17:00:00|9135.6|9130.6|9127.6|9122.6|9135.6|9130.6|9123.8|9118.8|1359
1606845600000|2020-12-01 18:00:00|9127.1|9122.1|9127.6|9122.6|9127.9|9122.9|9123.8|9118.8|575
1606849200000|2020-12-01 19:00:00|9127.8|9122.8|9126.4|9121.4|9128.4|9123.4|9124.8|9119.8|997
1606852800000|2020-12-01 20:00:00|9126.7|9121.7|9113.6|9108.6|9127.2|9122.2|9112.1|9107.1|1224
1606856400000|2020-12-01 21:00:00|9114|9109|9116.5|9109.5|9116.5|9111.5|9111.3|9106.3|387
1606870800000|2020-12-02 01:00:00|9117.1|9112.1|9119|9114|9120.6|9115.6|9117.1|9112.1|374
1606874400000|2020-12-02 02:00:00|9118.8|9113.8|9115.9|9110.9|9119.1|9114.1|9111.6|9106.6|339
1606878000000|2020-12-02 03:00:00|9116.1|9111.1|9109.4|9104.4|9116.1|9111.1|9108.9|9103.9|346
1606881600000|2020-12-02 04:00:00|9109.6|9104.6|9113.9|9108.9|9114.1|9109.1|9109.1|9104.1|91
1606885200000|2020-12-02 05:00:00|9114.1|9109.1|9118.7|9113.7|9119.3|9114.3|9113.8|9108.8|208
1606888800000|2020-12-02 06:00:00|9118.5|9113.5|9121.3|9116.3|9121.8|9116.8|9113.3|9108.3|382
1606892400000|2020-12-02 07:00:00|9121.1|9116.1|9122|9117|9122.9|9117.9|9106.9|9101.9|777
1606896000000|2020-12-02 08:00:00|9121.3|9116.3|9137.5|9132.5|9137.8|9132.8|9117.6|9112.6|2015
1606899600000|2020-12-02 09:00:00|9137.7|9132.7|9133.5|9128.5|9138.7|9133.7|9125.1|9120.1|696
1606903200000|2020-12-02 10:00:00|9133.6|9128.6|9135.7|9130.7|9138|9133|9128.8|9123.8|777
1606906800000|2020-12-02 11:00:00|9135.8|9130.8|9136.6|9131.6|9141.1|9136.1|9133.1|9128.1|540
1606910400000|2020-12-02 12:00:00|9137.1|9132.1|9133.6|9128.6|9146.1|9141.1|9132.2|9127.2|1220
1606914000000|2020-12-02 13:00:00|9134.1|9129.1|9131.1|9126.1|9137.3|9132.3|9122.9|9117.9|1195
1606917600000|2020-12-02 14:00:00|9130.9|9125.9|9120.3|9115.3|9133.4|9128.4|9120.3|9115.3|1327
1606921200000|2020-12-02 15:00:00|9120.4|9115.4|9123.3|9118.3|9125.3|9120.3|9105.6|9100.6|2099
1606924800000|2020-12-02 16:00:00|9123.1|9118.1|9113.1|9108.1|9124.3|9119.3|9110.4|9105.4|1012
1606928400000|2020-12-02 17:00:00|9112.8|9107.8|9111.6|9106.6|9114.4|9109.4|9107.3|9102.3|860
1606932000000|2020-12-02 18:00:00|9111.4|9106.4|9110.8|9105.8|9112.4|9107.4|9107.8|9102.8|302
1606935600000|2020-12-02 19:00:00|9110.6|9105.6|9108.3|9103.3|9113.8|9108.8|9105.3|9100.3|1113
1606939200000|2020-12-02 20:00:00|9107.8|9102.8|9105.3|9100.3|9109.4|9104.4|9103.8|9098.8|611
1606942800000|2020-12-02 21:00:00|9104.8|9099.8|9095.8|9090.8|9105.3|9100.3|9095|9090|648
1606957200000|2020-12-03 01:00:00|9105|9100|9099.9|9094.9|9105.6|9100.6|9098.6|9093.6|371
1606960800000|2020-12-03 02:00:00|9100.4|9095.4|9094.9|9089.9|9100.6|9095.6|9094.4|9089.4|164
1606964400000|2020-12-03 03:00:00|9094.8|9089.8|9092.3|9087.3|9095.4|9090.4|9091.3|9086.3|276
1606968000000|2020-12-03 04:00:00|9092.1|9087.1|9095.8|9090.8|9096.8|9091.8|9091.8|9086.8|156
1606971600000|2020-12-03 05:00:00|9095.7|9090.7|9094.6|9089.6|9096.3|9091.3|9092.6|9087.6|77
1606975200000|2020-12-03 06:00:00|9094.5|9089.5|9094.5|9089.5|9097.8|9092.8|9093|9088|147
1606978800000|2020-12-03 07:00:00|9094.8|9089.8|9090.2|9085.2|9094.8|9089.8|9088.3|9083.3|635
1606982400000|2020-12-03 08:00:00|9090.3|9085.3|9090.8|9085.8|9095|9090|9080.2|9075.2|1048
1606986000000|2020-12-03 09:00:00|9091|9086|9096.8|9091.8|9103.6|9098.6|9091|9086|914
1606989600000|2020-12-03 10:00:00|9097.1|9092.1|9093.1|9088.1|9100.1|9095.1|9091.8|9086.8|671
1606993200000|2020-12-03 11:00:00|9093.3|9088.3|9084.4|9079.4|9095.1|9090.1|9083.8|9078.8|781
1606996800000|2020-12-03 12:00:00|9084.3|9079.3|9067.6|9062.6|9090.8|9085.8|9064.8|9059.8|1446
1607000400000|2020-12-03 13:00:00|9067.8|9062.8|9069|9064|9073.8|9068.8|9066.5|9061.5|1345
1607004000000|2020-12-03 14:00:00|9069.2|9064.2|9061.3|9056.3|9071.6|9066.6|9058|9053|1923
1607007600000|2020-12-03 15:00:00|9061.2|9056.2|9053.3|9048.3|9061.2|9056.2|9046.8|9041.8|2202
1607011200000|2020-12-03 16:00:00|9052.8|9047.8|9058.3|9053.3|9062.8|9057.8|9051.8|9046.8|1105
1607014800000|2020-12-03 17:00:00|9058.8|9053.8|9062.3|9057.3|9067.8|9062.8|9058.8|9053.8|749
1607018400000|2020-12-03 18:00:00|9061.8|9056.8|9069.5|9064.5|9072.6|9067.6|9061.3|9056.3|796
1607022000000|2020-12-03 19:00:00|9069.6|9064.6|9067.5|9062.5|9070.1|9065.1|9065.3|9060.3|564
1607025600000|2020-12-03 20:00:00|9067.3|9062.3|9065.5|9060.5|9074.3|9069.3|9063.8|9058.8|728
1607029200000|2020-12-03 21:00:00|9065.3|9060.3|9069.4|9060.4|9069.4|9062.3|9061.8|9056.8|366
1607043600000|2020-12-04 01:00:00|9062.3|9057.3|9065.8|9060.8|9067|9062|9059.7|9054.7|200
1607047200000|2020-12-04 02:00:00|9065.7|9060.7|9065|9060|9068.8|9063.8|9064.3|9059.3|152
1607050800000|2020-12-04 03:00:00|9064.8|9059.8|9064.3|9059.3|9066.5|9061.5|9063.5|9058.5|89
1607054400000|2020-12-04 04:00:00|9064.8|9059.8|9067.3|9062.3|9067.3|9062.3|9063.8|9058.8|42
1607058000000|2020-12-04 05:00:00|9067.5|9062.5|9063.3|9058.3|9067.8|9062.8|9062.8|9057.8|187
1607061600000|2020-12-04 06:00:00|9063.6|9058.6|9058.5|9053.5|9064.3|9059.3|9056|9051|213
1607065200000|2020-12-04 07:00:00|9058.6|9053.6|9062|9057|9063.1|9058.1|9054.8|9049.8|310
1607068800000|2020-12-04 08:00:00|9061.8|9056.8|9063.3|9058.3|9068.3|9063.3|9054.7|9049.7|672
1607072400000|2020-12-04 09:00:00|9063.2|9058.2|9052.7|9047.7|9063.8|9058.8|9048.5|9043.5|1811
1607076000000|2020-12-04 10:00:00|9052.9|9047.9|9050.4|9045.4|9062.4|9057.4|9050|9045|1366
1607079600000|2020-12-04 11:00:00|9050.5|9045.5|9052.7|9047.7|9057.5|9052.5|9048.2|9043.2|860
1607083200000|2020-12-04 12:00:00|9052.5|9047.5|9056.1|9051.1|9057.3|9052.3|9047|9042|2514
1607086800000|2020-12-04 13:00:00|9056.3|9051.3|9059.4|9054.4|9071.2|9066.2|9046.3|9041.3|3816
1607090400000|2020-12-04 14:00:00|9059.5|9054.5|9050.9|9045.9|9061.2|9056.2|9041.9|9036.9|2389
1607094000000|2020-12-04 15:00:00|9050.6|9045.6|9064.9|9059.9|9067.4|9062.4|9045.9|9040.9|2085
1607097600000|2020-12-04 16:00:00|9064.4|9059.4|9061.9|9056.9|9068.8|9063.8|9059.4|9054.4|1087
1607101200000|2020-12-04 17:00:00|9062.3|9057.3|9061.1|9056.1|9064.8|9059.8|9056.9|9051.9|603
1607104800000|2020-12-04 18:00:00|9061.4|9056.4|9061.3|9056.3|9062.8|9057.8|9054.8|9049.8|481
1607108400000|2020-12-04 19:00:00|9061.4|9056.4|9064.4|9059.4|9069.4|9064.4|9058.1|9053.1|1177
1607112000000|2020-12-04 20:00:00|9064.6|9059.6|9071.4|9066.4|9079.1|9074.1|9063.4|9058.4|1206
1607115600000|2020-12-04 21:00:00|9071.3|9066.3|9071.5|9062.5|9081.8|9076.8|9066.4|9059.9|542
1607302800000|2020-12-07 01:00:00|9071.6|9066.6|9066.7|9061.7|9073.9|9068.9|9065.9|9060.9|325
1607306400000|2020-12-07 02:00:00|9067.1|9062.1|9065.7|9060.7|9068.2|9063.2|9062.9|9057.9|465
1607310000000|2020-12-07 03:00:00|9065.6|9060.6|9067.1|9062.1|9067.4|9062.4|9064.1|9059.1|137
1607313600000|2020-12-07 04:00:00|9066.9|9061.9|9069.1|9064.1|9069.6|9064.6|9066.9|9061.9|108
1607317200000|2020-12-07 05:00:00|9068.6|9063.6|9070.6|9065.6|9071.1|9066.1|9068.3|9063.3|119
1607320800000|2020-12-07 06:00:00|9071.1|9066.1|9073.8|9068.8|9076.4|9071.4|9070.1|9065.1|487
1607324400000|2020-12-07 07:00:00|9073.6|9068.6|9080.1|9075.1|9084.6|9079.6|9073.6|9068.6|577
1607328000000|2020-12-07 08:00:00|9080.3|9075.3|9106.4|9101.4|9108.6|9103.6|9080.3|9075.3|1708
1607331600000|2020-12-07 09:00:00|9106.1|9101.1|9106.6|9101.6|9118.4|9113.4|9105.6|9100.6|1243
1607335200000|2020-12-07 10:00:00|9107.1|9102.1|9095.9|9090.9|9112.4|9107.4|9093.4|9088.4|981
1607338800000|2020-12-07 11:00:00|9096.1|9091.1|9094.6|9089.6|9099.4|9094.4|9093.4|9088.4|429
1607342400000|2020-12-07 12:00:00|9094.4|9089.4|9088.9|9083.9|9096.6|9091.6|9087.6|9082.6|733
1607346000000|2020-12-07 13:00:00|9089.1|9084.1|9072.1|9067.1|9090.2|9085.2|9071.1|9066.1|1213
1607349600000|2020-12-07 14:00:00|9072.4|9067.4|9065.4|9060.4|9075.7|9070.7|9054.7|9049.7|2744
1607353200000|2020-12-07 15:00:00|9065.7|9060.7|9074.7|9069.7|9074.9|9069.9|9065.7|9060.7|1490
1607356800000|2020-12-07 16:00:00|9075.1|9070.1|9067.9|9062.9|9075.9|9070.9|9064.6|9059.6|1513
1607360400000|2020-12-07 17:00:00|9068.1|9063.1|9068.9|9063.9|9070.9|9065.9|9063.4|9058.4|1242
1607364000000|2020-12-07 18:00:00|9069.1|9064.1|9075.9|9070.9|9084.1|9079.1|9068.9|9063.9|2556
1607367600000|2020-12-07 19:00:00|9076.1|9071.1|9072.6|9067.6|9077.6|9072.6|9068.1|9063.1|1939
1607371200000|2020-12-07 20:00:00|9072.1|9067.1|9080.9|9075.9|9081.1|9076.1|9071.9|9066.9|2706
1607374800000|2020-12-07 21:00:00|9080.4|9075.4|9078.7|9071.7|9081.2|9076.2|9077.1|9071.7|231
1607389200000|2020-12-08 01:00:00|9084.1|9079.1|9083.4|9078.4|9084.4|9079.4|9080.4|9075.4|232
1607392800000|2020-12-08 02:00:00|9083.1|9078.1|9081.1|9076.1|9084.6|9079.6|9080.1|9075.1|102
1607396400000|2020-12-08 03:00:00|9081.2|9076.2|9078.6|9073.6|9081.6|9076.6|9078.1|9073.1|82
1607400000000|2020-12-08 04:00:00|9078.1|9073.1|9079.6|9074.6|9080.1|9075.1|9077.6|9072.6|147
1607403600000|2020-12-08 05:00:00|9079.3|9074.3|9077.1|9072.1|9079.9|9074.9|9076.4|9071.4|96
1607407200000|2020-12-08 06:00:00|9076.6|9071.6|9080.9|9075.9|9082.6|9077.6|9074.1|9069.1|176
1607410800000|2020-12-08 07:00:00|9080.6|9075.6|9080.6|9075.6|9086.1|9081.1|9077.3|9072.3|394
1607414400000|2020-12-08 08:00:00|9080.3|9075.3|9075.6|9070.6|9092.6|9087.6|9070.1|9065.1|1070
1607418000000|2020-12-08 09:00:00|9075.3|9070.3|9070.1|9065.1|9078.4|9073.4|9069.1|9064.1|884
1607421600000|2020-12-08 10:00:00|9070.6|9065.6|9080.6|9075.6|9080.6|9075.6|9067.9|9062.9|761
1607425200000|2020-12-08 11:00:00|9080.8|9075.8|9089.1|9084.1|9089.3|9084.3|9077.6|9072.6|777
1607428800000|2020-12-08 12:00:00|9088.8|9083.8|9086.8|9081.8|9089.1|9084.1|9079.1|9074.1|1320
1607432400000|2020-12-08 13:00:00|9087.3|9082.3|9082.1|9077.1|9089.3|9084.3|9071.3|9066.3|1993
1607436000000|2020-12-08 14:00:00|9082|9077|9081.1|9076.1|9083.1|9078.1|9072.6|9067.6|1536
1607439600000|2020-12-08 15:00:00|9080.6|9075.6|9082.6|9077.6|9095.1|9090.1|9078.1|9073.1|3254
1607443200000|2020-12-08 16:00:00|9082.8|9077.8|9085.5|9080.5|9089.3|9084.3|9080.1|9075.1|1466
1607446800000|2020-12-08 17:00:00|9085.3|9080.3|9083.5|9078.5|9088.8|9083.8|9081.5|9076.5|624
1607450400000|2020-12-08 18:00:00|9084|9079|9090.3|9085.3|9091|9086|9082|9077|468
1607454000000|2020-12-08 19:00:00|9090.5|9085.5|9091.3|9086.3|9091.8|9086.8|9086.8|9081.8|959
1607457600000|2020-12-08 20:00:00|9091.5|9086.5|9089.2|9084.2|9094.2|9089.2|9089.2|9084.2|887
1607461200000|2020-12-08 21:00:00|9089.7|9084.7|9092.2|9087.2|9092.2|9087.2|9089|9084|144
1607475600000|2020-12-09 01:00:00|9084.5|9079.5|9085.5|9080.5|9087.5|9082.5|9084|9079|342
1607479200000|2020-12-09 02:00:00|9086|9081|9080.5|9075.5|9086.5|9081.5|9080.5|9075.5|121
1607482800000|2020-12-09 03:00:00|9080.4|9075.4|9079|9074|9081.9|9076.9|9077.5|9072.5|78
1607486400000|2020-12-09 04:00:00|9078.7|9073.7|9074.9|9069.9|9079|9074|9074.2|9069.2|140
1607490000000|2020-12-09 05:00:00|9074.7|9069.7|9073.9|9068.9|9076.9|9071.9|9073.9|9068.9|56
1607493600000|2020-12-09 06:00:00|9074|9069|9069.9|9064.9|9074|9069|9064.4|9059.4|825
1607497200000|2020-12-09 07:00:00|9070.2|9065.2|9075.4|9070.4|9077|9072|9068.4|9063.4|322
1607500800000|2020-12-09 08:00:00|9075.2|9070.2|9066.2|9061.2|9077.2|9072.2|9065.9|9060.9|463
1607504400000|2020-12-09 09:00:00|9066.7|9061.7|9068.7|9063.7|9074|9069|9066.7|9061.7|529
1607508000000|2020-12-09 10:00:00|9068.9|9063.9|9071.5|9066.5|9072.7|9067.7|9063|9058|834
1607511600000|2020-12-09 11:00:00|9071.7|9066.7|9076.2|9071.2|9080.2|9075.2|9066.7|9061.7|307
1607515200000|2020-12-09 12:00:00|9075.9|9070.9|9078.4|9073.4|9084.2|9079.2|9072.9|9067.9|496
1607518800000|2020-12-09 13:00:00|9078.2|9073.2|9071.7|9066.7|9081.9|9076.9|9071.7|9066.7|1652
1607522400000|2020-12-09 14:00:00|9072.2|9067.2|9086.2|9081.2|9087.2|9082.2|9071.7|9066.7|2785
1607526000000|2020-12-09 15:00:00|9086.4|9081.4|9096.7|9091.7|9100.2|9095.2|9082.7|9077.7|1754
1607529600000|2020-12-09 16:00:00|9096.9|9091.9|9099.6|9094.6|9105.2|9100.2|9096.9|9091.9|2002
1607533200000|2020-12-09 17:00:00|9099.1|9094.1|9107.4|9102.4|9115.1|9110.1|9096.4|9091.4|1051
1607536800000|2020-12-09 18:00:00|9107.6|9102.6|9113.9|9108.9|9114.1|9109.1|9106.6|9101.6|694
1607540400000|2020-12-09 19:00:00|9113.6|9108.6|9104.1|9099.1|9114.1|9109.1|9103.6|9098.6|2343
1607544000000|2020-12-09 20:00:00|9104.6|9099.6|9099.3|9094.3|9105.1|9100.1|9098.1|9093.1|885
1607547600000|2020-12-09 21:00:00|9099.4|9094.4|9097.6|9092.6|9099.8|9094.8|9097.6|9092.6|339
1607562000000|2020-12-10 01:00:00|9101.1|9096.1|9102.6|9097.6|9104.1|9099.1|9099.6|9094.6|229
1607565600000|2020-12-10 02:00:00|9102.8|9097.8|9099.6|9094.6|9104.6|9099.6|9098.8|9093.8|122
1607569200000|2020-12-10 03:00:00|9099.1|9094.1|9097.1|9092.1|9102.1|9097.1|9096.3|9091.3|72
1607572800000|2020-12-10 04:00:00|9097.3|9092.3|9094|9089|9097.5|9092.5|9093.3|9088.3|153
1607576400000|2020-12-10 05:00:00|9094.1|9089.1|9096.1|9091.1|9098.5|9093.5|9094|9089|126
1607580000000|2020-12-10 06:00:00|9096.3|9091.3|9103.6|9098.6|9103.6|9098.6|9096.3|9091.3|127
1607583600000|2020-12-10 07:00:00|9103.8|9098.8|9104.1|9099.1|9105.1|9100.1|9098.6|9093.6|417
1607587200000|2020-12-10 08:00:00|9103.8|9098.8|9105.1|9100.1|9107.1|9102.1|9097.1|9092.1|308
1607590800000|2020-12-10 09:00:00|9105.6|9100.6|9096.1|9091.1|9109.8|9104.8|9093.6|9088.6|355
1607594400000|2020-12-10 10:00:00|9096.6|9091.6|9096|9091|9097.3|9092.3|9093.5|9088.5|94
1607598000000|2020-12-10 11:00:00|9100|9095|9107.6|9102.6|9109.3|9104.3|9098.8|9093.8|668
1607601600000|2020-12-10 12:00:00|9107.1|9102.1|9091.6|9086.6|9110.6|9105.6|9088.1|9083.1|1191
1607605200000|2020-12-10 13:00:00|9091.8|9086.8|9083.8|9078.8|9095.1|9090.1|9075.8|9070.8|2345
1607608800000|2020-12-10 14:00:00|9083.6|9078.6|9065.8|9060.8|9099.6|9094.6|9064.6|9059.6|1436
1607612400000|2020-12-10 15:00:00|9066.1|9061.1|9079.5|9074.5|9083.6|9078.6|9060.3|9055.3|1567
1607616000000|2020-12-10 16:00:00|9079.3|9074.3|9085.5|9080.5|9090|9085|9078.1|9073.1|1372
1607619600000|2020-12-10 17:00:00|9085|9080|9082.8|9077.8|9085|9080|9078.3|9073.3|644
1607623200000|2020-12-10 18:00:00|9082.5|9077.5|9082.5|9077.5|9090|9085|9079.3|9074.3|1038
1607626800000|2020-12-10 19:00:00|9082|9077|9078|9073|9085.5|9080.5|9075.8|9070.8|1956
1607630400000|2020-12-10 20:00:00|9077.8|9072.8|9072.7|9067.7|9079|9074|9071.5|9066.5|465
1607634000000|2020-12-10 21:00:00|9073|9068|9076.3|9069.3|9078|9073|9072.7|9067.7|337
1607648400000|2020-12-11 01:00:00|9069.5|9064.5|9062|9057|9069.5|9064.5|9058.7|9053.7|209
1607652000000|2020-12-11 02:00:00|9062.2|9057.2|9059.5|9054.5|9065.2|9060.2|9059|9054|55
1607655600000|2020-12-11 03:00:00|9060|9055|9061|9056|9063|9058|9059|9054|62
1607659200000|2020-12-11 04:00:00|9060.7|9055.7|9062.2|9057.2|9062.2|9057.2|9059|9054|26
1607662800000|2020-12-11 05:00:00|9062|9057|9062.5|9057.5|9063|9058|9061|9056|6
1607666400000|2020-12-11 06:00:00|9062|9057|9060.5|9055.5|9063|9058|9057|9052|20
1607670000000|2020-12-11 07:00:00|9060|9055|9078.2|9073.2|9080.5|9075.5|9059|9054|134
1607673600000|2020-12-11 08:00:00|9078|9073|9089.5|9084.5|9095|9090|9074.5|9069.5|288
1607677200000|2020-12-11 09:00:00|9089|9084|9091.2|9086.2|9094|9089|9082|9077|319
1607680800000|2020-12-11 10:00:00|9091.5|9086.5|9094.4|9089.4|9095|9090|9081.2|9076.2|336
1607684400000|2020-12-11 11:00:00|9094.5|9089.5|9094.2|9089.2|9100.5|9095.5|9092.9|9087.9|185
1607688000000|2020-12-11 12:00:00|9094.4|9089.4|9094.4|9089.4|9098.5|9093.5|9092.4|9087.4|393
1607691600000|2020-12-11 13:00:00|9094.7|9089.7|9097.2|9092.2|9100.8|9094.9|9090.9|9085.9|589
1607695200000|2020-12-11 14:00:00|9097.4|9092.4|9095.6|9086.6|9098.9|9093.9|9085.4|9080.4|847
1607698800000|2020-12-11 15:00:00|9093.7|9088.7|9097.4|9092.4|9098.4|9093.4|9081.9|9076.9|2148
1607702400000|2020-12-11 16:00:00|9097.7|9092.7|9095.7|9090.7|9098.2|9093.2|9090.9|9085.9|1096
1607706000000|2020-12-11 17:00:00|9095.4|9090.4|9092.9|9087.9|9097.9|9092.9|9092.4|9087.4|1117
1607709600000|2020-12-11 18:00:00|9092.4|9087.4|9093.9|9088.9|9097.1|9092.1|9092.4|9087.4|247
1607713200000|2020-12-11 19:00:00|9093.4|9088.4|9094.6|9089.6|9096.4|9091.4|9091.9|9086.9|1729
1607716800000|2020-12-11 20:00:00|9094.9|9089.9|9092.6|9087.6|9096.4|9091.4|9092.4|9087.4|39
1607720400000|2020-12-11 21:00:00|9092.4|9087.4|9097|9088|9097.7|9090.9|9092.1|9086.3|53
1607907600000|2020-12-14 01:00:00|9084.3|9079.3|9078.8|9073.8|9086.3|9081.3|9076.5|9071.5|124
1607911200000|2020-12-14 02:00:00|9078.5|9073.5|9075.5|9070.5|9079.3|9074.3|9074.3|9069.3|56
1607914800000|2020-12-14 03:00:00|9075.8|9070.8|9076.2|9071.2|9077.8|9072.8|9074.8|9069.8|61
1607918400000|2020-12-14 04:00:00|9076|9071|9077.2|9072.2|9078.2|9073.2|9075.3|9070.3|62
1607922000000|2020-12-14 05:00:00|9077.5|9072.5|9072.7|9067.7|9079.2|9074.2|9072|9067|59
1607925600000|2020-12-14 06:00:00|9072.2|9067.2|9068.7|9063.7|9073.2|9068.2|9068|9063|212
1607929200000|2020-12-14 07:00:00|9069.2|9064.2|9059.2|9054.2|9071.7|9066.7|9057.7|9052.7|822
1607932800000|2020-12-14 08:00:00|9059.5|9054.5|9061.2|9056.2|9062.7|9057.7|9055.2|9050.2|519
1607936400000|2020-12-14 09:00:00|9061.5|9056.5|9052.2|9047.2|9063.7|9058.7|9051.7|9046.7|778
1607940000000|2020-12-14 10:00:00|9052|9047|9052.7|9047.7|9055.7|9050.7|9048|9043|1211
1607943600000|2020-12-14 11:00:00|9052.5|9047.5|9050.7|9045.7|9053.7|9048.7|9047.2|9042.2|695
1607947200000|2020-12-14 12:00:00|9050|9045|9049.7|9044.7|9051.2|9046.2|9037.2|9032.2|1335
1607950800000|2020-12-14 13:00:00|9049.2|9044.2|9039.2|9034.2|9050|9045|9036.7|9031.7|1367
1607954400000|2020-12-14 14:00:00|9039.5|9034.5|9049|9044|9054.2|9049.2|9038.7|9033.7|1135
1607958000000|2020-12-14 15:00:00|9048.7|9043.7|9081.2|9076.2|9082.7|9077.7|9047.7|9042.7|2545
1607961600000|2020-12-14 16:00:00|9081.5|9076.5|9073|9068|9082.5|9077.5|9070.2|9065.2|979
1607965200000|2020-12-14 17:00:00|9072.7|9067.7|9062.2|9057.2|9073.7|9068.7|9060.2|9055.2|655
1607968800000|2020-12-14 18:00:00|9062.5|9057.5|9066.5|9061.5|9068.7|9063.7|9061|9056|289
1607972400000|2020-12-14 19:00:00|9066.2|9061.2|9067.7|9062.7|9068.7|9063.7|9064.7|9059.7|313
1607976000000|2020-12-14 20:00:00|9068|9063|9067.7|9062.7|9073.2|9068.2|9066.7|9061.7|477
1607979600000|2020-12-14 21:00:00|9067.5|9062.5|9075.4|9066.4|9075.9|9066.9|9063.7|9058.7|254
1607994000000|2020-12-15 01:00:00|9062.2|9057.2|9061.7|9056.7|9066.2|9061.2|9059.7|9054.7|307
1607997600000|2020-12-15 02:00:00|9062|9057|9060.7|9055.7|9062.7|9057.7|9058.2|9053.2|326
1608001200000|2020-12-15 03:00:00|9061|9056|9066|9061|9068|9063|9059.2|9054.2|158
1608004800000|2020-12-15 04:00:00|9066.2|9061.2|9069.5|9064.5|9069.7|9064.7|9065.2|9060.2|105
1608008400000|2020-12-15 05:00:00|9069.2|9064.2|9062.7|9057.7|9069.7|9064.7|9062.7|9057.7|354
1608012000000|2020-12-15 06:00:00|9063|9058|9065.7|9060.7|9068.2|9063.2|9063|9058|148
1608015600000|2020-12-15 07:00:00|9065.2|9060.2|9073.2|9068.2|9074.7|9069.7|9062.7|9057.7|456
1608019200000|2020-12-15 08:00:00|9073.7|9068.7|9072.2|9067.2|9080.5|9075.5|9070.7|9065.7|721
1608022800000|2020-12-15 09:00:00|9072.5|9067.5|9062.5|9057.5|9073.2|9068.2|9060.5|9055.5|638
1608026400000|2020-12-15 10:00:00|9062.2|9057.2|9061|9056|9064.7|9059.7|9058.7|9053.7|244
1608030000000|2020-12-15 11:00:00|9060.7|9055.7|9055.5|9050.5|9063.7|9058.7|9054|9049|388
1608033600000|2020-12-15 12:00:00|9055.7|9050.7|9073.2|9068.2|9075.2|9070.2|9050.7|9045.7|812
1608037200000|2020-12-15 13:00:00|9073|9068|9060.7|9055.7|9073.2|9068.2|9056.2|9051.2|1319
1608040800000|2020-12-15 14:00:00|9061.2|9056.2|9060.5|9055.5|9061.7|9056.7|9052.2|9047.2|1494
1608044400000|2020-12-15 15:00:00|9060.2|9055.2|9051.7|9046.7|9061.7|9056.7|9048.7|9043.7|1072
1608048000000|2020-12-15 16:00:00|9051.5|9046.5|9046.2|9041.2|9056.2|9051.2|9043.2|9038.2|1685
1608051600000|2020-12-15 17:00:00|9046|9041|9043.2|9038.2|9051.2|9046.2|9042.2|9037.2|523
1608055200000|2020-12-15 18:00:00|9043.5|9038.5|9046.7|9041.7|9046.7|9041.7|9037.2|9032.2|704
1608058800000|2020-12-15 19:00:00|9047|9042|9043.2|9038.2|9050.2|9045.2|9042.2|9037.2|652
1608062400000|2020-12-15 20:00:00|9043.7|9038.7|9038.7|9033.7|9045.2|9040.2|9038.7|9033.7|401
1608066000000|2020-12-15 21:00:00|9039.2|9034.2|9039.7|9034.7|9042.2|9037.2|9037.5|9032.5|305
1608080400000|2020-12-16 01:00:00|9047|9042|9046.7|9041.7|9050.2|9045.2|9045.2|9040.2|364
1608084000000|2020-12-16 02:00:00|9046.5|9041.5|9043.5|9038.5|9046.7|9041.7|9042.7|9037.7|79
1608087600000|2020-12-16 03:00:00|9043.2|9038.2|9040.2|9035.2|9043.7|9038.7|9038.2|9033.2|161
1608091200000|2020-12-16 04:00:00|9040.7|9035.7|9036.2|9031.2|9042.2|9037.2|9036.2|9031.2|72
1608094800000|2020-12-16 05:00:00|9036.5|9031.5|9038.5|9033.5|9039.7|9034.7|9036.5|9031.5|154
1608098400000|2020-12-16 06:00:00|9038.7|9033.7|9037.7|9032.7|9042.2|9037.2|9037.7|9032.7|114
1608102000000|2020-12-16 07:00:00|9038.2|9033.2|9039|9034|9040.2|9035.2|9030.7|9025.7|828
1608105600000|2020-12-16 08:00:00|9039.2|9034.2|9007.7|9002.7|9040.2|9035.2|9007|9002|2352
1608109200000|2020-12-16 09:00:00|9007.5|9002.5|9008.7|9003.7|9017.5|9012.5|9007|9002|853
1608112800000|2020-12-16 10:00:00|9009|9004|9017.2|9012.2|9017.7|9012.7|9008.7|9003.7|723
1608116400000|2020-12-16 11:00:00|9017.5|9012.5|9015.7|9010.7|9022.2|9017.2|9011.5|9006.5|646
1608120000000|2020-12-16 12:00:00|9015.5|9010.5|9014|9009|9021.5|9016.5|9013.7|9008.7|420
1608123600000|2020-12-16 13:00:00|9014.2|9009.2|9021.2|9016.2|9025.4|9020.4|9013.7|9008.7|1300
1608127200000|2020-12-16 14:00:00|9021|9016|9019|9014|9024.2|9019.2|9011.7|9006.7|1326
1608130800000|2020-12-16 15:00:00|9019.2|9014.2|9024.7|9019.7|9027.7|9022.7|9018.7|9013.7|1678
1608134400000|2020-12-16 16:00:00|9024.4|9019.4|9031.7|9026.7|9036.2|9031.2|9023.7|9018.7|1372
1608138000000|2020-12-16 17:00:00|9031.4|9026.4|9037.2|9032.2|9041.2|9036.2|9031.2|9026.2|818
1608141600000|2020-12-16 18:00:00|9036.9|9031.9|9034.7|9029.7|9038.7|9033.7|9033.2|9028.2|467
1608145200000|2020-12-16 19:00:00|9034.4|9029.4|9039.7|9034.7|9065.9|9060.9|9031.7|9026.7|3703
1608148800000|2020-12-16 20:00:00|9039.2|9034.2|9026.2|9021.2|9039.2|9034.2|9016.7|9011.7|1380
1608152400000|2020-12-16 21:00:00|9025.9|9020.9|9017.4|9012.4|9027.7|9022.7|9015.4|9010.4|443
1608166800000|2020-12-17 01:00:00|9019.2|9014.2|9013.2|9008.2|9020.7|9015.7|9009.2|9004.2|468
1608170400000|2020-12-17 02:00:00|9013|9008|9007|9002|9013.7|9008.7|9006.2|9001.2|232
1608174000000|2020-12-17 03:00:00|9007.2|9002.2|9008.7|9003.7|9010.2|9005.2|9007.2|9002.2|141
1608177600000|2020-12-17 04:00:00|9008.5|9003.5|8999.2|8994.2|9009.4|9004.4|8993.7|8988.7|824
1608181200000|2020-12-17 05:00:00|8998.7|8993.7|8996.2|8991.2|8999.5|8994.5|8994.7|8989.7|675
1608184800000|2020-12-17 06:00:00|8996|8991|8992.5|8987.5|8997.2|8992.2|8990.7|8985.7|341
1608188400000|2020-12-17 07:00:00|8992.2|8987.2|8987.7|8982.7|8993.2|8988.2|8985.2|8980.2|648
1608192000000|2020-12-17 08:00:00|8988|8983|8986.7|8981.7|8990.7|8985.7|8981.2|8976.2|631
1608195600000|2020-12-17 09:00:00|8986.5|8981.5|8985.7|8980.7|8992.2|8987.2|8984.2|8979.2|427
1608199200000|2020-12-17 10:00:00|8985.4|8980.4|8987.7|8982.7|8991.4|8986.4|8985.2|8980.2|930
1608202800000|2020-12-17 11:00:00|8987.2|8982.2|8979.4|8974.4|8987.7|8982.7|8978.7|8973.7|953
1608206400000|2020-12-17 12:00:00|8978.9|8973.9|8975.9|8970.9|8984.2|8979.2|8975.2|8970.2|1293
1608210000000|2020-12-17 13:00:00|8975.7|8970.7|8980.6|8975.6|8981.6|8976.6|8971.2|8966.2|1048
1608213600000|2020-12-17 14:00:00|8980.4|8975.4|8972.6|8967.6|8981.6|8976.6|8970.2|8965.2|1424
1608217200000|2020-12-17 15:00:00|8972.1|8967.1|8979.4|8974.4|8982.4|8977.4|8969.1|8964.1|1375
1608220800000|2020-12-17 16:00:00|8979.6|8974.6|8973.9|8968.9|8984.6|8979.6|8972.6|8967.6|1195
1608224400000|2020-12-17 17:00:00|8974.1|8969.1|8973.1|8968.1|8975.1|8970.1|8967.6|8962.6|1502
1608228000000|2020-12-17 18:00:00|8972.9|8967.9|8971.1|8966.1|8974.6|8969.6|8967.9|8962.9|991
1608231600000|2020-12-17 19:00:00|8971.4|8966.4|8977.1|8972.1|8977.1|8972.1|8966.4|8961.4|1018
1608235200000|2020-12-17 20:00:00|8976.6|8971.6|8977.9|8972.9|8981.4|8976.4|8973.4|8968.4|509
1608238800000|2020-12-17 21:00:00|8977.6|8972.6|8970.9|8963.9|8977.6|8972.6|8968.9|8963.9|468
1608253200000|2020-12-18 01:00:00|8983.7|8978.7|8984.2|8979.2|8985.9|8980.9|8980.7|8975.7|408
1608256800000|2020-12-18 02:00:00|8983.7|8978.7|8991.6|8986.6|8992.6|8987.6|8982.7|8977.7|283
1608260400000|2020-12-18 03:00:00|8991.4|8986.4|8991.4|8986.4|8991.6|8986.6|8989.6|8984.6|126
1608264000000|2020-12-18 04:00:00|8991.7|8986.7|8995.2|8990.2|8996.7|8991.7|8991.2|8986.2|201
1608267600000|2020-12-18 05:00:00|8994.9|8989.9|8995.1|8990.1|8996.7|8991.7|8993.2|8988.2|276
1608271200000|2020-12-18 06:00:00|8994.9|8989.9|8986.6|8981.6|8995.1|8990.1|8984.4|8979.4|666
1608274800000|2020-12-18 07:00:00|8986.4|8981.4|8990.9|8985.9|8991.1|8986.1|8983.6|8978.6|376
1608278400000|2020-12-18 08:00:00|8991.1|8986.1|8986.1|8981.1|8995.6|8990.6|8984.2|8979.2|815
1608282000000|2020-12-18 09:00:00|8985.8|8980.8|8995.6|8990.6|8997.1|8992.1|8983.2|8978.2|665
1608285600000|2020-12-18 10:00:00|8995.9|8990.9|8990.1|8985.1|8998.6|8993.6|8989.1|8984.1|690
1608289200000|2020-12-18 11:00:00|8989.9|8984.9|8987.6|8982.6|8992.1|8987.1|8984.6|8979.6|408
1608292800000|2020-12-18 12:00:00|8988.1|8983.1|8987.7|8982.7|8989.4|8984.4|8977.6|8972.6|940
1608296400000|2020-12-18 13:00:00|8987.1|8982.1|8991.6|8986.6|8993.1|8988.1|8986.9|8981.9|1133
1608300000000|2020-12-18 14:00:00|8991.4|8986.4|9000.7|8995.7|9006.6|9001.6|8987.2|8982.2|1275
1608303600000|2020-12-18 15:00:00|9000.4|8995.4|9002.4|8997.4|9008.1|9003.1|8994.1|8989.1|1059
1608307200000|2020-12-18 16:00:00|9002.2|8997.2|9001.2|8996.2|9008.2|9003.2|8999.2|8994.2|750
1608310800000|2020-12-18 17:00:00|9000.9|8995.9|9000.1|8995.1|9003.7|8998.7|8995.2|8990.2|478
1608314400000|2020-12-18 18:00:00|8999.9|8994.9|8997.1|8992.1|9000.6|8995.6|8996.7|8991.7|265
1608318000000|2020-12-18 19:00:00|8996.9|8991.9|8996.4|8991.4|9000.6|8995.6|8995.7|8990.7|493
1608321600000|2020-12-18 20:00:00|8996.2|8991.2|8995.1|8990.1|8999.9|8994.9|8993.1|8988.1|350
1608325200000|2020-12-18 21:00:00|8995.4|8990.4|8990.9|8981.9|8996.4|8991.4|8984.9|8979.9|615
1608512400000|2020-12-21 01:00:00|9017.3|9012.3|9024.1|9019.1|9026|9021|9013.1|9008.1|623
1608516000000|2020-12-21 02:00:00|9024.6|9019.6|9038|9033|9043.8|9038.8|9021.1|9016.1|562
1608519600000|2020-12-21 03:00:00|9037.8|9032.8|9039.6|9034.6|9041.5|9036.5|9037.1|9032.1|210
1608523200000|2020-12-21 04:00:00|9039.3|9034.3|9036.1|9031.1|9040.1|9035.1|9035.1|9030.1|225
1608526800000|2020-12-21 05:00:00|9035.9|9030.9|9036.6|9031.6|9042.8|9037.8|9035.1|9030.1|303
1608530400000|2020-12-21 06:00:00|9037.1|9032.1|9034.6|9029.6|9043|9038|9034.2|9029.2|394
1608534000000|2020-12-21 07:00:00|9034.7|9029.7|9058.1|9053.1|9063|9058|9034.7|9029.7|1143
1608537600000|2020-12-21 08:00:00|9058.6|9053.6|9037.6|9032.6|9061.6|9056.6|9031.6|9026.6|1550
1608541200000|2020-12-21 09:00:00|9037.3|9032.3|9068|9063|9068.8|9063.8|9037.1|9032.1|1594
1608544800000|2020-12-21 10:00:00|9068.1|9063.1|9083.1|9078.1|9097.5|9092.5|9067.6|9062.6|3541
1608548400000|2020-12-21 11:00:00|9082.6|9077.6|9067.1|9062.1|9083.1|9078.1|9055.8|9050.8|2026
1608552000000|2020-12-21 12:00:00|9066.6|9061.6|9061.4|9056.4|9070|9065|9048.6|9043.6|1720
1608555600000|2020-12-21 13:00:00|9061.1|9056.1|9042.9|9037.9|9062.5|9057.5|9031.1|9026.1|3157
1608559200000|2020-12-21 14:00:00|9042.7|9037.7|9036.1|9031.1|9042.7|9037.7|9027.1|9022.1|2223
1608562800000|2020-12-21 15:00:00|9036.4|9031.4|9033.4|9028.4|9038.1|9033.1|9027.7|9022.7|1986
1608566400000|2020-12-21 16:00:00|9033.6|9028.6|9017.1|9012.1|9033.6|9028.6|9015.1|9010.1|1691
1608570000000|2020-12-21 17:00:00|9017.3|9012.3|9012.6|9007.6|9019.6|9014.6|9011.6|9006.6|923
1608573600000|2020-12-21 18:00:00|9013.1|9008.1|9007.8|9002.8|9016.6|9011.6|9005.1|9000.1|759
1608577200000|2020-12-21 19:00:00|9008.1|9003.1|8997.3|8992.3|9009.1|9004.1|8994.6|8989.6|2017
1608580800000|2020-12-21 20:00:00|8997.1|8992.1|9007.6|9002.6|9009.1|9004.1|8995.6|8990.6|1156
1608584400000|2020-12-21 21:00:00|9007.8|9002.8|9006|8997|9010.8|9005.8|9001.6|8996|425
1608598800000|2020-12-22 01:00:00|9011.6|9006.6|9014.1|9009.1|9015.6|9010.6|9008.1|9003.1|656
1608602400000|2020-12-22 02:00:00|9013.8|9008.8|9010.8|9005.8|9014.5|9009.5|9009.6|9004.6|142
1608606000000|2020-12-22 03:00:00|9010.6|9005.6|9015.1|9010.1|9018|9013|9010.6|9005.6|343
1608609600000|2020-12-22 04:00:00|9015.3|9010.3|9020.5|9015.5|9023.6|9018.6|9014.6|9009.6|267
1608613200000|2020-12-22 05:00:00|9020.6|9015.6|9023.3|9018.3|9025.1|9020.1|9019.6|9014.6|332
1608616800000|2020-12-22 06:00:00|9023.6|9018.6|9025|9020|9026.3|9021.3|9017.1|9012.1|528
1608620400000|2020-12-22 07:00:00|9024.8|9019.8|9020|9015|9026.3|9021.3|9013.8|9008.8|675
1608624000000|2020-12-22 08:00:00|9020.1|9015.1|9016.3|9011.3|9025.1|9020.1|9015|9010|603
1608627600000|2020-12-22 09:00:00|9016.5|9011.5|9026.3|9021.3|9026.5|9021.5|9013.1|9008.1|471
1608631200000|2020-12-22 10:00:00|9026.1|9021.1|9011.6|9006.6|9029.8|9024.8|9009.7|9004.7|1107
1608634800000|2020-12-22 11:00:00|9011.5|9006.5|9007.5|9002.5|9018.3|9013.3|9007.5|9002.5|770
1608638400000|2020-12-22 12:00:00|9007.8|9002.8|9009|9004|9009.6|9004.6|8997.6|8992.6|1086
1608642000000|2020-12-22 13:00:00|9008.6|9003.6|9017.5|9012.5|9018|9013|9005|9000|718
1608645600000|2020-12-22 14:00:00|9017|9012|9036.1|9031.1|9037.3|9032.3|9012.3|9007.3|1408
1608649200000|2020-12-22 15:00:00|9035.8|9030.8|9057|9052|9061|9056|9032|9027|2112
1608652800000|2020-12-22 16:00:00|9056.8|9051.8|9053.1|9048.1|9064.5|9059.5|9049|9044|2421
1608656400000|2020-12-22 17:00:00|9053|9048|9051|9046|9056|9051|9048|9043|750
1608660000000|2020-12-22 18:00:00|9051.3|9046.3|9057.5|9052.5|9060.5|9055.5|9051|9046|445
1608663600000|2020-12-22 19:00:00|9057.1|9052.1|9057|9052|9060.5|9055.5|9056|9051|519
1608667200000|2020-12-22 20:00:00|9056.8|9051.8|9058.5|9053.5|9063.5|9058.5|9056.8|9051.8|656
1608670800000|2020-12-22 21:00:00|9058.8|9053.8|9058.1|9049.1|9059.7|9054.7|9052|9047|252
1608685200000|2020-12-23 01:00:00|9054.6|9049.6|9046.5|9041.5|9060.5|9055.5|9043.5|9038.5|537
1608688800000|2020-12-23 02:00:00|9046.3|9041.3|9045.5|9040.5|9051.3|9046.3|9043.6|9038.6|524
1608692400000|2020-12-23 03:00:00|9045.3|9040.3|9036.1|9031.1|9046|9041|9035.1|9030.1|881
1608696000000|2020-12-23 04:00:00|9036.3|9031.3|9037.1|9032.1|9038.6|9033.6|9034.4|9029.4|101
1608699600000|2020-12-23 05:00:00|9036.9|9031.9|9036.6|9031.6|9039.1|9034.1|9036.6|9031.6|131
1608703200000|2020-12-23 06:00:00|9036.8|9031.8|9038.5|9033.5|9040.6|9035.6|9036.1|9031.1|104
1608706800000|2020-12-23 07:00:00|9039.7|9034.7|9029.5|9024.5|9041|9036|9027.5|9022.5|626
1608710400000|2020-12-23 08:00:00|9029.3|9024.3|9034.5|9029.5|9046|9041|9029|9024|681
1608714000000|2020-12-23 09:00:00|9035|9030|9032.5|9027.5|9036|9031|9027|9022|626
1608717600000|2020-12-23 10:00:00|9032.3|9027.3|9038|9033|9040|9035|9028.3|9023.3|554
1608721200000|2020-12-23 11:00:00|9037.8|9032.8|9034.5|9029.5|9038|9033|9031|9026|460
1608724800000|2020-12-23 12:00:00|9034.2|9029.2|9038.5|9033.5|9040.5|9035.5|9033.5|9028.5|511
1608728400000|2020-12-23 13:00:00|9038.3|9033.3|9039|9034|9053.5|9048.5|9033.5|9028.5|2282
1608732000000|2020-12-23 14:00:00|9039.3|9034.3|9016.6|9011.6|9041.7|9036.7|9008.4|9003.4|2365
1608735600000|2020-12-23 15:00:00|9016.9|9011.9|9029|9024|9033|9028|9007.5|9002.5|2434
1608739200000|2020-12-23 16:00:00|9028.8|9023.8|9023.3|9018.3|9029|9024|9018.5|9013.5|1192
1608742800000|2020-12-23 17:00:00|9023.5|9018.5|9030|9025|9035|9030|9021.5|9016.5|641
1608746400000|2020-12-23 18:00:00|9030.1|9025.1|9031.5|9026.5|9033|9028|9027.8|9022.8|422
1608750000000|2020-12-23 19:00:00|9031.3|9026.3|9035.5|9030.5|9039.3|9034.3|9030.5|9025.5|1231
1608753600000|2020-12-23 20:00:00|9035|9030|9024.5|9019.5|9040|9035|9024|9019|491
1608757200000|2020-12-23 21:00:00|9024.7|9019.7|9025.4|9018.4|9030.8|9025.8|9023.3|9018.3|324
1608771600000|2020-12-24 01:00:00|9019.5|9014.5|9016.3|9011.3|9020|9015|9012.6|9007.6|854
1608775200000|2020-12-24 02:00:00|9016|9011|9013|9008|9016.5|9011.5|9009.6|9004.6|294
1608778800000|2020-12-24 03:00:00|9012.6|9007.6|9014|9009|9016.8|9011.8|9010.1|9005.1|193
1608782400000|2020-12-24 04:00:00|9014.3|9009.3|9017.1|9012.1|9019|9014|9014|9009|164
1608786000000|2020-12-24 05:00:00|9016.8|9011.8|9016.1|9011.1|9018.3|9013.3|9014.6|9009.6|84
1608789600000|2020-12-24 06:00:00|9016|9011|9014.6|9009.6|9018.6|9013.6|9014.6|9009.6|105
1608793200000|2020-12-24 07:00:00|9014.8|9009.8|9015.8|9010.8|9017.5|9012.5|9012|9007|242
1608796800000|2020-12-24 08:00:00|9015.6|9010.6|9015.7|9010.7|9021.5|9016.5|9012|9007|564
1608800400000|2020-12-24 09:00:00|9016|9011|9019.8|9014.8|9022|9017|9014|9009|410
1608804000000|2020-12-24 10:00:00|9019.6|9014.6|9015.5|9010.5|9021.9|9016.9|9014.5|9009.5|343
1608807600000|2020-12-24 11:00:00|9015|9010|9018.5|9013.5|9019.6|9014.6|9013.2|9008.2|296
1608811200000|2020-12-24 12:00:00|9018.6|9013.6|9023.5|9018.5|9024.5|9019.5|9016|9011|533
1608814800000|2020-12-24 13:00:00|9023.4|9018.4|9022.9|9017.9|9026.7|9021.7|9019.5|9014.5|487
1608818400000|2020-12-24 14:00:00|9023.2|9018.2|9022|9017|9028.9|9023.9|9016|9011|1144
1608822000000|2020-12-24 15:00:00|9022.2|9017.2|9029.5|9024.5|9033|9028|9019.6|9014.6|1223
1608825600000|2020-12-24 16:00:00|9029.2|9024.2|9029|9024|9029.5|9024.5|9024.5|9019.5|582
1608829200000|2020-12-24 17:00:00|9028.8|9023.8|9027.2|9022.2|9030|9025|9024|9019|823
1608832800000|2020-12-24 18:00:00|9027.4|9022.4|9028.6|9021.6|9028.9|9023.9|9026|9020.3|144
1609117200000|2020-12-28 01:00:00|9025.4|9020.4|9016.9|9011.9|9025.4|9020.4|9015.9|9010.9|354
1609120800000|2020-12-28 02:00:00|9017.2|9012.2|9014.9|9009.9|9017.4|9012.4|9011.4|9006.4|261
1609124400000|2020-12-28 03:00:00|9014.7|9009.7|9013.4|9008.4|9014.9|9009.9|9010.4|9005.4|260
1609128000000|2020-12-28 04:00:00|9013.2|9008.2|9013.4|9008.4|9015.9|9010.9|9012.4|9007.4|85
1609131600000|2020-12-28 05:00:00|9013.9|9008.9|9005.4|9000.4|9014.6|9009.6|9004.5|8999.5|296
1609135200000|2020-12-28 06:00:00|9005.2|9000.2|9003.7|8998.7|9006.9|9001.9|9002.6|8997.6|486
1609138800000|2020-12-28 07:00:00|9003.5|8998.5|9002.2|8997.2|9006.9|9001.9|9001.3|8996.3|395
1609142400000|2020-12-28 08:00:00|9002.3|8997.3|8997.4|8992.4|9004.3|8999.3|8995.8|8990.8|587
1609146000000|2020-12-28 09:00:00|8997.3|8992.3|8993.9|8988.9|9000.1|8995.1|8992.6|8987.6|359
1609149600000|2020-12-28 10:00:00|8993.6|8988.6|9018.7|9013.7|9020.3|9015.3|8993.4|8988.4|1175
1609153200000|2020-12-28 11:00:00|9018.8|9013.8|9030.4|9025.4|9033.3|9028.3|9018.3|9013.3|718
1609156800000|2020-12-28 12:00:00|9030.3|9025.3|9020.1|9015.1|9033.3|9028.3|9019.9|9014.9|795
1609160400000|2020-12-28 13:00:00|9020.3|9015.3|9018.3|9013.3|9021.3|9016.3|9013.4|9008.4|909
1609164000000|2020-12-28 14:00:00|9017.9|9012.9|9008.9|9003.9|9020.9|9015.9|9002.4|8997.4|912
1609167600000|2020-12-28 15:00:00|9009.3|9004.3|9027.6|9022.6|9033.7|9028.7|9008.4|9003.4|1443
1609171200000|2020-12-28 16:00:00|9027.8|9022.8|9029.5|9024.5|9030.5|9025.5|9019.3|9014.3|789
1609174800000|2020-12-28 17:00:00|9029.6|9024.6|9031.3|9026.3|9033.3|9028.3|9026.4|9021.4|604
1609178400000|2020-12-28 18:00:00|9030.9|9025.9|9028.8|9023.8|9033.8|9028.8|9026.8|9021.8|324
1609182000000|2020-12-28 19:00:00|9029.1|9024.1|9029.8|9024.8|9032.9|9027.9|9027.3|9022.3|365
1609185600000|2020-12-28 20:00:00|9030|9025|9027.1|9022.1|9032.3|9027.3|9026.8|9021.8|392
1609189200000|2020-12-28 21:00:00|9026.8|9021.8|9028.3|9019.3|9028.8|9023.8|9022.1|9017.1|783
1609203600000|2020-12-29 01:00:00|9018.4|9013.4|9015.9|9010.9|9018.4|9013.4|9014.3|9009.3|266
1609207200000|2020-12-29 02:00:00|9016.1|9011.1|9011.6|9006.6|9017.8|9012.8|9009|9004|348
1609210800000|2020-12-29 03:00:00|9011.4|9006.4|9005.4|9000.4|9012.6|9007.6|9004.8|8999.8|157
1609214400000|2020-12-29 04:00:00|9005.3|9000.3|9007.4|9002.4|9008.6|9003.6|9005.3|9000.3|155
1609218000000|2020-12-29 05:00:00|9007.8|9002.8|9008.9|9003.9|9010.4|9005.4|9007.4|9002.4|154
1609221600000|2020-12-29 06:00:00|9009.1|9004.1|9006.5|9001.5|9009.9|9004.9|9006.5|9001.5|467
1609225200000|2020-12-29 07:00:00|9006.4|9001.4|9005.4|9000.4|9007.4|9002.4|8999.9|8994.9|672
1609228800000|2020-12-29 08:00:00|9005.8|9000.8|9002.3|8997.3|9005.8|9000.8|8994.3|8989.3|726
1609232400000|2020-12-29 09:00:00|9002.4|8997.4|9002.3|8997.3|9007.8|9002.8|9000.3|8995.3|695
1609236000000|2020-12-29 10:00:00|9001.9|8996.9|8999.8|8994.8|9002.3|8997.3|8995.4|8990.4|574
1609239600000|2020-12-29 11:00:00|9000|8995|8998.9|8993.9|9003.8|8998.8|8996.9|8991.9|383
1609243200000|2020-12-29 12:00:00|8998.8|8993.8|8997.4|8992.4|9001.3|8996.3|8993.9|8988.9|695
1609246800000|2020-12-29 13:00:00|8996.9|8991.9|8995.5|8990.5|8999.8|8994.8|8995|8990|502
1609250400000|2020-12-29 14:00:00|8995.2|8990.2|8986.6|8981.6|8995.8|8990.8|8980.4|8975.4|1462
1609254000000|2020-12-29 15:00:00|8986.8|8981.8|8999|8994|9002.3|8997.3|8986.4|8981.4|1363
1609257600000|2020-12-29 16:00:00|8998.8|8993.8|8991.8|8986.8|9001.3|8996.3|8988.8|8983.8|722
1609261200000|2020-12-29 17:00:00|8991.6|8986.6|9000.3|8995.3|9003.3|8998.3|8989.4|8984.4|709
1609264800000|2020-12-29 18:00:00|9000.4|8995.4|8998.6|8993.6|9003.8|8998.8|8997.8|8992.8|276
1609268400000|2020-12-29 19:00:00|8998.5|8993.5|8994.8|8989.8|9000.3|8995.3|8991.1|8986.1|985
1609272000000|2020-12-29 20:00:00|8995.1|8990.1|8995.7|8990.7|8997.8|8992.8|8991.7|8986.7|381
1609275600000|2020-12-29 21:00:00|8995.9|8990.9|8997.3|8990.3|8998.2|8991.4|8993.4|8988.4|175
1609290000000|2020-12-30 01:00:00|8988.9|8983.9|8973.5|8968.5|8989.8|8984.8|8971.9|8966.9|964
1609293600000|2020-12-30 02:00:00|8973.4|8968.4|8973.5|8968.5|8976.9|8971.9|8972.1|8967.1|205
1609297200000|2020-12-30 03:00:00|8973.4|8968.4|8976.4|8971.4|8976.9|8971.9|8972.7|8967.7|276
1609300800000|2020-12-30 04:00:00|8976.1|8971.1|8973.4|8968.4|8976.4|8971.4|8970.9|8965.9|231
1609304400000|2020-12-30 05:00:00|8973.6|8968.6|8973.9|8968.9|8974.1|8969.1|8968.9|8963.9|190
1609308000000|2020-12-30 06:00:00|8973.6|8968.6|8975.8|8970.8|8980.1|8975.1|8972.7|8967.7|166
1609311600000|2020-12-30 07:00:00|8975.6|8970.6|8983.4|8978.4|8984.9|8979.9|8971.9|8966.9|385
1609315200000|2020-12-30 08:00:00|8983.3|8978.3|8986.4|8981.4|8992.1|8987.1|8981.6|8976.6|1723
1609318800000|2020-12-30 09:00:00|8986.6|8981.6|8979.3|8974.3|8988.3|8983.3|8977.8|8972.8|459
1609322400000|2020-12-30 10:00:00|8979.5|8974.5|8969.3|8964.3|8980.3|8975.3|8966.4|8961.4|480
1609326000000|2020-12-30 11:00:00|8969.8|8964.8|8972.4|8967.4|8977.6|8972.6|8968.3|8963.3|333
1609329600000|2020-12-30 12:00:00|8972.6|8967.6|8965.9|8960.9|8974.6|8969.6|8963.4|8958.4|712
1609333200000|2020-12-30 13:00:00|8966|8961|8965.5|8960.5|8972|8967|8965|8960|764
1609336800000|2020-12-30 14:00:00|8965.4|8960.4|8959.6|8954.6|8978.3|8973.3|8953.7|8948.7|3099
1609340400000|2020-12-30 15:00:00|8959.4|8954.4|8960.4|8955.4|8970.6|8965.6|8955|8950|2792
1609344000000|2020-12-30 16:00:00|8960.6|8955.6|8972.1|8967.1|8973.3|8968.3|8959.4|8954.4|1090
1609347600000|2020-12-30 17:00:00|8972.3|8967.3|8967.8|8962.8|8974.8|8969.8|8967.8|8962.8|473
1609351200000|2020-12-30 18:00:00|8967.6|8962.6|8965.1|8960.1|8968.6|8963.6|8964.6|8959.6|249
1609354800000|2020-12-30 19:00:00|8965.3|8960.3|8967.4|8962.4|8971.4|8966.4|8963.8|8958.8|385
1609358400000|2020-12-30 20:00:00|8967|8962|8964.4|8959.4|8967.1|8962.1|8961.7|8956.7|663
1609362000000|2020-12-30 21:00:00|8964.3|8959.3|8956.6|8951.6|8965.1|8960.1|8956.5|8951.5|403
1609376400000|2020-12-31 01:00:00|8953.1|8948.1|8951.9|8946.9|8956.9|8951.9|8950.4|8945.4|323
1609380000000|2020-12-31 02:00:00|8952|8947|8963.2|8958.2|8966.3|8961.3|8949.9|8944.9|273
1609383600000|2020-12-31 03:00:00|8963.4|8958.4|8962.5|8957.5|8965.3|8960.3|8960.5|8955.5|272
1609387200000|2020-12-31 04:00:00|8962.4|8957.4|8964.9|8959.9|8965.8|8960.8|8962|8957|68
1609390800000|2020-12-31 05:00:00|8964.4|8959.4|8961.9|8956.9|8965.6|8960.6|8958.4|8953.4|105
1609394400000|2020-12-31 06:00:00|8961.7|8956.7|8961.1|8956.1|8963.4|8958.4|8959.4|8954.4|98
1609398000000|2020-12-31 07:00:00|8961.3|8956.3|8956.3|8951.3|8961.6|8956.6|8954.7|8949.7|321
1609401600000|2020-12-31 08:00:00|8956.5|8951.5|8952.4|8947.4|8962|8957|8950.4|8945.4|442
1609405200000|2020-12-31 09:00:00|8952.6|8947.6|8961.3|8956.3|8965.3|8960.3|8952.4|8947.4|550
1609408800000|2020-12-31 10:00:00|8961.5|8956.5|8958.1|8953.1|8962.3|8957.3|8954.4|8949.4|422
1609412400000|2020-12-31 11:00:00|8958.3|8953.3|8962.3|8957.3|8965.6|8960.6|8955.9|8950.9|355
1609416000000|2020-12-31 12:00:00|8962.6|8957.6|8964.4|8959.4|8971.3|8966.3|8959|8954|437
1609419600000|2020-12-31 13:00:00|8964.6|8959.6|8958.6|8953.6|8967.8|8962.8|8957.4|8952.4|418
1609423200000|2020-12-31 14:00:00|8958.4|8953.4|8963.1|8958.1|8965.8|8960.8|8956.4|8951.4|412
1609426800000|2020-12-31 15:00:00|8963.3|8958.3|8981.8|8976.8|8989.9|8984.9|8962.4|8957.4|2131
1609430400000|2020-12-31 16:00:00|8982.3|8977.3|8987.3|8982.3|8993.4|8988.4|8981.4|8976.4|1307
1609434000000|2020-12-31 17:00:00|8987.5|8982.5|8993.4|8988.4|8995.1|8990.1|8983.9|8978.9|707
1609437600000|2020-12-31 18:00:00|8993.8|8988.8|8991.4|8986.4|8994.3|8989.3|8991|8986|447
1609722000000|2021-01-04 01:00:00|8978.8|8973.8|8970.3|8965.3|8979.1|8974.1|8968.4|8963.4|523
1609725600000|2021-01-04 02:00:00|8970|8965|8967.5|8962.5|8971.1|8966.1|8965.8|8960.8|320
1609729200000|2021-01-04 03:00:00|8967.4|8962.4|8966.5|8961.5|8970.3|8965.3|8965.2|8960.2|361
1609732800000|2021-01-04 04:00:00|8966.9|8961.9|8972|8967|8974.4|8969.4|8966.5|8961.5|255
1609736400000|2021-01-04 05:00:00|8971.8|8966.8|8968.8|8963.8|8977.4|8972.4|8966.7|8961.7|307
1609740000000|2021-01-04 06:00:00|8968.7|8963.7|8967.4|8962.4|8976.3|8971.3|8966.9|8961.9|499
1609743600000|2021-01-04 07:00:00|8967.8|8962.8|8962.3|8957.3|8968|8963|8957.4|8952.4|746
1609747200000|2021-01-04 08:00:00|8962.5|8957.5|8951.7|8946.7|8964|8959|8949.8|8944.8|1356
1609750800000|2021-01-04 09:00:00|8952.1|8947.1|8945.8|8940.8|8953|8948|8941.3|8936.3|879
1609754400000|2021-01-04 10:00:00|8946.2|8941.2|8945.2|8940.2|8947.2|8942.2|8941.2|8936.2|469
1609758000000|2021-01-04 11:00:00|8945.5|8940.5|8949.2|8944.2|8950.7|8945.7|8941.2|8936.2|445
1609761600000|2021-01-04 12:00:00|8949.5|8944.5|8946.8|8941.8|8953.5|8948.5|8945|8940|739
1609765200000|2021-01-04 13:00:00|8946.6|8941.6|8953.8|8948.8|8960.2|8955.2|8946|8941|1315
1609768800000|2021-01-04 14:00:00|8953.7|8948.7|8960.8|8955.8|8963.4|8958.4|8948.1|8943.1|1579
1609772400000|2021-01-04 15:00:00|8960.7|8955.7|8974.6|8969.6|8982.8|8977.8|8960.2|8955.2|4038
1609776000000|2021-01-04 16:00:00|8974.8|8969.8|8990.2|8985.2|8990.3|8985.3|8972|8967|1924
1609779600000|2021-01-04 17:00:00|8989.8|8984.8|8988.5|8983.5|8993.5|8988.5|8985.8|8980.8|1172
1609783200000|2021-01-04 18:00:00|8988.7|8983.7|8987.8|8982.8|8993.4|8988.4|8986.5|8981.5|1084
1609786800000|2021-01-04 19:00:00|8988|8983|8986.3|8981.3|8992.7|8987.7|8986.1|8981.1|995
1609790400000|2021-01-04 20:00:00|8986.5|8981.5|8988.8|8983.8|8994.1|8989.1|8986|8981|336
1609794000000|2021-01-04 21:00:00|8989.2|8984.2|8985.5|8980.5|8993.2|8988.2|8985.3|8980.3|660
1609808400000|2021-01-05 01:00:00|8985.4|8980.4|8984.3|8979.3|8986.4|8981.4|8980.8|8975.8|389
1609812000000|2021-01-05 02:00:00|8984.1|8979.1|8974.3|8969.3|8984.7|8979.7|8973.4|8968.4|613
1609815600000|2021-01-05 03:00:00|8974.1|8969.1|8972.6|8967.6|8975.9|8970.9|8969.5|8964.5|365
1609819200000|2021-01-05 04:00:00|8972.4|8967.4|8974.3|8969.3|8976.3|8971.3|8972.4|8967.4|161
1609822800000|2021-01-05 05:00:00|8974.1|8969.1|8970.8|8965.8|8974.1|8969.1|8969.4|8964.4|599
1609826400000|2021-01-05 06:00:00|8970.9|8965.9|8970.6|8965.6|8973.9|8968.9|8967.2|8962.2|717
1609830000000|2021-01-05 07:00:00|8970.8|8965.8|8980.8|8975.8|8982.8|8977.8|8969.5|8964.5|699
1609833600000|2021-01-05 08:00:00|8980.4|8975.4|8971.8|8966.8|8980.8|8975.8|8966.9|8961.9|821
1609837200000|2021-01-05 09:00:00|8972|8967|8970.3|8965.3|8973.3|8968.3|8963.4|8958.4|602
1609840800000|2021-01-05 10:00:00|8970.1|8965.1|8967.8|8962.8|8970.7|8965.7|8962.8|8957.8|408
1609844400000|2021-01-05 11:00:00|8967.9|8962.9|8962.8|8957.8|8968.1|8963.1|8957.9|8952.9|507
1609848000000|2021-01-05 12:00:00|8962.9|8957.9|8969.8|8964.8|8975.3|8970.3|8961.3|8956.3|561
1609851600000|2021-01-05 13:00:00|8970|8965|8978.8|8973.8|8979.2|8974.2|8967.3|8962.3|794
1609855200000|2021-01-05 14:00:00|8978.7|8973.7|8971.3|8966.3|8979.4|8974.4|8964.9|8959.9|831
1609858800000|2021-01-05 15:00:00|8971.1|8966.1|8966.1|8961.1|8979.2|8974.2|8961.4|8956.4|1412
1609862400000|2021-01-05 16:00:00|8965.9|8960.9|8950.9|8945.9|8966.9|8961.9|8950|8945|1646
1609866000000|2021-01-05 17:00:00|8950.8|8945.8|8944.5|8939.5|8951.4|8946.4|8941.6|8936.6|1203
1609869600000|2021-01-05 18:00:00|8944.9|8939.9|8946.9|8941.9|8947.8|8942.8|8941.4|8936.4|559
1609873200000|2021-01-05 19:00:00|8946.8|8941.8|8942.4|8937.4|8948.9|8943.9|8942.4|8937.4|490
1609876800000|2021-01-05 20:00:00|8942.6|8937.6|8948.3|8943.3|8949.1|8944.1|8940.9|8935.9|490
1609880400000|2021-01-05 21:00:00|8948.4|8943.4|8947.7|8940.7|8951.3|8946.3|8946.1|8940.5|255
1609894800000|2021-01-06 01:00:00|8939.2|8934.2|8954.7|8949.7|8959.6|8954.6|8937.1|8932.1|1280
1609898400000|2021-01-06 02:00:00|8954.6|8949.6|8962.2|8957.2|8963.4|8958.4|8951.7|8946.7|915
1609902000000|2021-01-06 03:00:00|8962.4|8957.4|8957.6|8952.6|8963.7|8958.7|8951.7|8946.7|1003
1609905600000|2021-01-06 04:00:00|8958|8953|8953.2|8948.2|8958.7|8953.7|8944.9|8939.9|1007
1609909200000|2021-01-06 05:00:00|8953.4|8948.4|8949.2|8944.2|8953.4|8948.4|8943.9|8938.9|486
1609912800000|2021-01-06 06:00:00|8949.4|8944.4|8937.7|8932.7|8949.6|8944.6|8935.3|8930.3|739
1609916400000|2021-01-06 07:00:00|8937.9|8932.9|8924|8919|8939.8|8934.8|8921.3|8916.3|1320
1609920000000|2021-01-06 08:00:00|8923.8|8918.8|8935.5|8930.5|8936.4|8931.4|8923.8|8918.8|958
1609923600000|2021-01-06 09:00:00|8935.7|8930.7|8926.4|8921.4|8938.2|8933.2|8925.9|8920.9|507
1609927200000|2021-01-06 10:00:00|8926.6|8921.6|8924.9|8919.9|8927.7|8922.7|8921.9|8916.9|904
1609930800000|2021-01-06 11:00:00|8924.7|8919.7|8928.2|8923.2|8929.7|8924.7|8918.9|8913.9|800
1609934400000|2021-01-06 12:00:00|8928.4|8923.4|8932.6|8927.6|8939.6|8934.6|8922.2|8917.2|1158
1609938000000|2021-01-06 13:00:00|8933|8928|8951.5|8946.5|8952.5|8947.5|8928.2|8923.2|1520
1609941600000|2021-01-06 14:00:00|8951.4|8946.4|8952.4|8947.4|8967|8962|8945.7|8940.7|3412
1609945200000|2021-01-06 15:00:00|8952.7|8947.7|8971.7|8966.7|8975.9|8970.9|8949.3|8944.3|1785
1609948800000|2021-01-06 16:00:00|8971.9|8966.9|8962.4|8957.4|8980.5|8975.5|8960.7|8955.7|1588
1609952400000|2021-01-06 17:00:00|8962.5|8957.5|8955.2|8950.2|8965|8960|8952.5|8947.5|712
1609956000000|2021-01-06 18:00:00|8955.4|8950.4|8947.7|8942.7|8956.6|8951.6|8943.9|8938.9|1057
1609959600000|2021-01-06 19:00:00|8947.5|8942.5|8952.6|8947.6|8957.6|8952.6|8945.7|8940.7|1479
1609963200000|2021-01-06 20:00:00|8952.9|8947.9|8940.3|8935.3|8953.1|8948.1|8931.3|8926.3|1808
1609966800000|2021-01-06 21:00:00|8940.1|8935.1|8942|8935|8942|8936.3|8936.5|8931.5|437
1609981200000|2021-01-07 01:00:00|8935.1|8930.1|8938.7|8933.7|8940.2|8935.2|8934.3|8929.3|377
1609984800000|2021-01-07 02:00:00|8938.8|8933.8|8944.7|8939.7|8949.2|8944.2|8937.5|8932.5|662
1609988400000|2021-01-07 03:00:00|8945|8940|8941.5|8936.5|8945.3|8940.3|8941.3|8936.3|210
1609992000000|2021-01-07 04:00:00|8941.3|8936.3|8943|8938|8943.5|8938.5|8938.6|8933.6|204
1609995600000|2021-01-07 05:00:00|8942.8|8937.8|8950.7|8945.7|8951.6|8946.6|8942.8|8937.8|227
1609999200000|2021-01-07 06:00:00|8950.8|8945.8|8946.8|8941.8|8954.5|8949.5|8944.2|8939.2|569
1610002800000|2021-01-07 07:00:00|8947|8942|8954|8949|8957.1|8952.1|8942.8|8937.8|597
1610006400000|2021-01-07 08:00:00|8954.1|8949.1|8962|8957|8964.6|8959.6|8950.8|8945.8|722
1610010000000|2021-01-07 09:00:00|8961.8|8956.8|8978.6|8973.6|8979.5|8974.5|8961|8956|880
1610013600000|2021-01-07 10:00:00|8978.4|8973.4|8992.4|8987.4|8994.7|8989.7|8973.5|8968.5|1375
1610017200000|2021-01-07 11:00:00|8992.7|8987.7|8988.1|8983.1|8993.7|8988.7|8981.7|8976.7|809
1610020800000|2021-01-07 12:00:00|8988.2|8983.2|8978.4|8973.4|8992.3|8987.3|8975|8970|909
1610024400000|2021-01-07 13:00:00|8978.3|8973.3|8979.9|8974.9|8983.4|8978.4|8971|8966|1055
1610028000000|2021-01-07 14:00:00|8980.4|8975.4|8987.8|8982.8|8992|8987|8969.7|8964.7|2028
1610031600000|2021-01-07 15:00:00|8988.1|8983.1|8991.9|8986.9|8998.4|8993.4|8984.8|8979.8|1868
1610035200000|2021-01-07 16:00:00|8991.8|8986.8|8987.1|8982.1|8992.4|8987.4|8978.3|8973.3|1657
1610038800000|2021-01-07 17:00:00|8987|8982|8986.5|8981.5|8994.8|8989.8|8982.8|8977.8|625
1610042400000|2021-01-07 18:00:00|8986.3|8981.3|8983.8|8978.8|8988.1|8983.1|8983.5|8978.5|76
1610049600000|2021-01-07 20:00:00|8982.6|8977.6|8981.4|8976.4|8984|8979|8979.2|8974.2|1971
1610053200000|2021-01-07 21:00:00|8981.2|8976.2|8979.5|8972.5|8983|8978|8976.6|8971.6|356
1610067600000|2021-01-08 01:00:00|8986.1|8981.1|8993.2|8988.2|9002.4|8997.4|8985.2|8980.2|1258
1610071200000|2021-01-08 02:00:00|8993|8988|8985.1|8980.1|8995.1|8990.1|8984.6|8979.6|448
1610074800000|2021-01-08 03:00:00|8984.7|8979.7|8984.1|8979.1|8985.5|8980.5|8982.1|8977.1|296
1610078400000|2021-01-08 04:00:00|8984.2|8979.2|8983.7|8978.7|8987.1|8982.1|8983.7|8978.7|139
1610082000000|2021-01-08 05:00:00|8983.6|8978.6|8986.6|8981.6|8987|8982|8980.4|8975.4|224
1610085600000|2021-01-08 06:00:00|8986.4|8981.4|8983|8978|8986.7|8981.7|8979.6|8974.6|215
1610089200000|2021-01-08 07:00:00|8983.5|8978.5|8996.9|8991.9|9000.5|8995.5|8979.1|8974.1|1018
1610092800000|2021-01-08 08:00:00|8997.1|8992.1|9004.3|8999.3|9013.2|9008.2|8997|8992|1235
1610096400000|2021-01-08 09:00:00|9004.2|8999.2|8992|8987|9007.8|9002.8|8991.5|8986.5|614
1610100000000|2021-01-08 10:00:00|8991.5|8986.5|8994.8|8989.8|8995.8|8990.8|8990.1|8985.1|431
1610103600000|2021-01-08 11:00:00|8994.9|8989.9|8987|8982|8998|8993|8985.5|8980.5|429
1610107200000|2021-01-08 12:00:00|8987.1|8982.1|8987.7|8982.7|8990.2|8985.2|8984.6|8979.6|500
1610110800000|2021-01-08 13:00:00|8987.6|8982.6|8971.8|8966.8|8998.9|8993.9|8965.6|8960.6|2914
1610114400000|2021-01-08 14:00:00|8972.1|8967.1|8990.4|8985.4|8994.2|8989.2|8964.3|8959.3|2181
1610118000000|2021-01-08 15:00:00|8990.6|8985.6|8984.6|8979.6|9009.3|9004.3|8982.7|8977.7|2264
1610121600000|2021-01-08 16:00:00|8984.3|8979.3|8989.1|8984.1|8999.4|8994.4|8979.9|8974.9|2208
1610125200000|2021-01-08 17:00:00|8988.7|8983.7|9001.6|8996.6|9005.5|9000.5|8988.2|8983.2|1707
1610128800000|2021-01-08 18:00:00|9001.7|8996.7|9021.9|9016.9|9024.5|9019.5|9001.7|8996.7|2513
1610132400000|2021-01-08 19:00:00|9022.1|9017.1|9008.9|9003.9|9022.1|9017.1|9007.6|9002.6|1133
1610136000000|2021-01-08 20:00:00|9009|9004|9002.9|8997.9|9011.1|9006.1|9002.2|8997.2|667
1610139600000|2021-01-08 21:00:00|9003.1|8998.1|9004.5|8999.5|9008.3|9003.3|9001.3|8996.3|289
1610326800000|2021-01-11 01:00:00|9028.4|9023.4|9037.6|9032.6|9040.5|9035.5|9027.1|9022.1|659
1610330400000|2021-01-11 02:00:00|9037.8|9032.8|9036.1|9031.1|9044.5|9039.5|9036.1|9031.1|920
1610334000000|2021-01-11 03:00:00|9036.5|9031.5|9040|9035|9041.8|9036.8|9036.1|9031.1|259
1610337600000|2021-01-11 04:00:00|9039.8|9034.8|9041.2|9036.2|9044.9|9039.9|9037.9|9032.9|348
1610341200000|2021-01-11 05:00:00|9041.1|9036.1|9037.5|9032.5|9043.4|9038.4|9037.4|9032.4|306
1610344800000|2021-01-11 06:00:00|9037.4|9032.4|9031|9026|9040.4|9035.4|9031|9026|592
1610348400000|2021-01-11 07:00:00|9030.9|9025.9|9041|9036|9041.7|9036.7|9030|9025|575
1610352000000|2021-01-11 08:00:00|9040.7|9035.7|9030.5|9025.5|9040.7|9035.7|9027.1|9022.1|761
1610355600000|2021-01-11 09:00:00|9030.3|9025.3|9046.9|9041.9|9047.5|9042.5|9027.6|9022.6|794
1610359200000|2021-01-11 10:00:00|9047.1|9042.1|9044.2|9039.2|9051.1|9046.1|9043.6|9038.6|513
1610362800000|2021-01-11 11:00:00|9044.1|9039.1|9046.1|9041.1|9050.8|9045.8|9043.1|9038.1|561
1610366400000|2021-01-11 12:00:00|9045.9|9040.9|9047.9|9042.9|9054.8|9049.8|9044.6|9039.6|710
1610370000000|2021-01-11 13:00:00|9047.7|9042.7|9065.4|9060.4|9067.9|9062.9|9047|9042|2555
1610373600000|2021-01-11 14:00:00|9065.3|9060.3|9070.1|9065.1|9073.4|9068.4|9056|9051|2312
1610377200000|2021-01-11 15:00:00|9070.2|9065.2|9058.7|9053.7|9073.7|9068.7|9055|9050|1678
1610380800000|2021-01-11 16:00:00|9058.6|9053.6|9042|9037|9059.8|9054.8|9039.9|9034.9|2352
1610384400000|2021-01-11 17:00:00|9041.8|9036.8|9042|9037|9042.9|9037.9|9037.1|9032.1|1302
1610388000000|2021-01-11 18:00:00|9042.3|9037.3|9043|9038|9044.9|9039.9|9039|9034|418
1610391600000|2021-01-11 19:00:00|9042.9|9037.9|9045.9|9040.9|9046.7|9041.7|9040.5|9035.5|780
1610395200000|2021-01-11 20:00:00|9045.6|9040.6|9050.9|9045.9|9051.3|9046.3|9044.4|9039.4|845
1610398800000|2021-01-11 21:00:00|9050.7|9045.7|9053.9|9046.9|9055.2|9050.2|9048.5|9043.5|275
1610413200000|2021-01-12 01:00:00|9048.9|9043.9|9054.4|9049.4|9061.4|9056.4|9046.4|9041.4|438
1610416800000|2021-01-12 02:00:00|9054.7|9049.7|9057.8|9052.8|9059.3|9054.3|9054.4|9049.4|158
1610420400000|2021-01-12 03:00:00|9057.7|9052.7|9055.8|9050.8|9058.8|9053.8|9054.4|9049.4|351
1610424000000|2021-01-12 04:00:00|9056.1|9051.1|9058.6|9053.6|9061.8|9056.8|9055.3|9050.3|254
1610427600000|2021-01-12 05:00:00|9058.5|9053.5|9049.5|9044.5|9060.3|9055.3|9048|9043|258
1610431200000|2021-01-12 06:00:00|9049.4|9044.4|9042.3|9037.3|9052.3|9047.3|9042|9037|366
1610434800000|2021-01-12 07:00:00|9042.4|9037.4|9041.3|9036.3|9045.3|9040.3|9033.1|9028.1|996
1610438400000|2021-01-12 08:00:00|9041.1|9036.1|9047.1|9042.1|9050.2|9045.2|9039.5|9034.5|736
1610442000000|2021-01-12 09:00:00|9047.3|9042.3|9037.4|9032.4|9049.8|9044.8|9029.8|9024.8|1069
1610445600000|2021-01-12 10:00:00|9037.7|9032.7|9049.4|9044.4|9050|9045|9035.5|9030.5|455
1610449200000|2021-01-12 11:00:00|9049.2|9044.2|9045.7|9040.7|9050.6|9045.6|9039.9|9034.9|513
1610452800000|2021-01-12 12:00:00|9045.5|9040.5|9042.3|9037.3|9046.7|9041.7|9039.3|9034.3|543
1610456400000|2021-01-12 13:00:00|9041.9|9036.9|9049.1|9044.1|9053.7|9048.7|9037.8|9032.8|1095
1610460000000|2021-01-12 14:00:00|9048.9|9043.9|9046.5|9041.5|9054.9|9049.9|9041.4|9036.4|1035
1610463600000|2021-01-12 15:00:00|9046.6|9041.6|9040.9|9035.9|9048.4|9043.4|9035.2|9030.2|1089
1610467200000|2021-01-12 16:00:00|9041|9036|9031|9026|9041|9036|9031|9026|448
1610470800000|2021-01-12 17:00:00|9031.2|9026.2|9028.3|9023.3|9036.9|9031.9|9025.7|9020.7|796
1610474400000|2021-01-12 18:00:00|9028.4|9023.4|9018.4|9013.4|9029.4|9024.4|9014.6|9009.6|1597
1610478000000|2021-01-12 19:00:00|9018.2|9013.2|9008.5|9003.5|9018.4|9013.4|9004|8999|1286
1610481600000|2021-01-12 20:00:00|9008.4|9003.4|9003.4|8998.4|9010|9005|9002|8997|559
1610485200000|2021-01-12 21:00:00|9003.5|8998.5|9003.8|8996.8|9006.4|9001.4|9002.1|8996.1|567
1610499600000|2021-01-13 01:00:00|9000.6|8995.6|8994.7|8989.7|9003|8998|8993.4|8988.4|1279
1610503200000|2021-01-13 02:00:00|8994.6|8989.6|8997.1|8992.1|8997.9|8992.9|8993|8988|396
1610506800000|2021-01-13 03:00:00|8997.3|8992.3|8994.7|8989.7|8997.3|8992.3|8992.2|8987.2|189
1610510400000|2021-01-13 04:00:00|8994.9|8989.9|8999.9|8994.9|8999.9|8994.9|8994.8|8989.8|136
1610514000000|2021-01-13 05:00:00|9000|8995|9000.8|8995.8|9001.6|8996.6|8997.2|8992.2|250
1610517600000|2021-01-13 06:00:00|9000.7|8995.7|8998.6|8993.6|9001.5|8996.5|8996.3|8991.3|212
1610521200000|2021-01-13 07:00:00|8998.8|8993.8|9003.7|8998.7|9004.1|8999.1|8991.2|8986.2|702
1610524800000|2021-01-13 08:00:00|9004|8999|9012.2|9007.2|9016.2|9011.2|9001.3|8996.3|1562
1610528400000|2021-01-13 09:00:00|9012.4|9007.4|9013.6|9008.6|9017.8|9012.8|9010.5|9005.5|580
1610532000000|2021-01-13 10:00:00|9013.8|9008.8|9022|9017|9024.8|9019.8|9012.2|9007.2|562
1610535600000|2021-01-13 11:00:00|9022.2|9017.2|9030.5|9025.5|9031.8|9026.8|9021.2|9016.2|519
1610539200000|2021-01-13 12:00:00|9030.4|9025.4|9024.3|9019.3|9030.8|9025.8|9021.1|9016.1|1116
1610542800000|2021-01-13 13:00:00|9024.5|9019.5|9029.3|9024.3|9031.9|9026.9|9018.2|9013.2|1285
1610546400000|2021-01-13 14:00:00|9029.2|9024.2|9031.7|9026.7|9038.2|9033.2|9022.9|9017.9|1775
1610550000000|2021-01-13 15:00:00|9031.8|9026.8|9032.3|9027.3|9035.2|9030.2|9018.1|9013.1|2140
1610553600000|2021-01-13 16:00:00|9032.5|9027.5|9033.3|9028.3|9038|9033|9029.7|9024.7|839
1610557200000|2021-01-13 17:00:00|9033.2|9028.2|9027.7|9022.7|9045.2|9040.2|9025.4|9020.4|1353
1610560800000|2021-01-13 18:00:00|9027.8|9022.8|9029.9|9024.9|9030.4|9025.4|9021|9016|708
1610564400000|2021-01-13 19:00:00|9029.7|9024.7|9035.1|9030.1|9035.7|9030.7|9028.7|9023.7|565
1610568000000|2021-01-13 20:00:00|9034.9|9029.9|9034.5|9029.5|9038.7|9033.7|9032.8|9027.8|396
1610571600000|2021-01-13 21:00:00|9034.3|9029.3|9033.7|9028.7|9035.5|9030.5|9032.4|9027.4|250
1610586000000|2021-01-14 01:00:00|9029.3|9024.3|9026.8|9021.8|9029.3|9024.3|9023.4|9018.4|136
1610589600000|2021-01-14 02:00:00|9026.7|9021.7|9036.8|9031.8|9049|9044|9025.4|9020.4|644
1610593200000|2021-01-14 03:00:00|9036.5|9031.5|9040.6|9035.6|9044.7|9039.7|9035.5|9030.5|254
1610596800000|2021-01-14 04:00:00|9040.4|9035.4|9036.6|9031.6|9041.4|9036.4|9036.4|9031.4|163
1610600400000|2021-01-14 05:00:00|9036.7|9031.7|9033.6|9028.6|9039.6|9034.6|9033.4|9028.4|306
1610604000000|2021-01-14 06:00:00|9033.7|9028.7|9037.3|9032.3|9037.8|9032.8|9033.6|9028.6|140
1610607600000|2021-01-14 07:00:00|9037.4|9032.4|9038.4|9033.4|9045|9040|9035.4|9030.4|529
1610611200000|2021-01-14 08:00:00|9038.8|9033.8|9028.6|9023.6|9039.8|9034.8|9026.5|9021.5|746
1610614800000|2021-01-14 09:00:00|9028.4|9023.4|9025.9|9020.9|9036.6|9031.6|9024.6|9019.6|491
1610618400000|2021-01-14 10:00:00|9025.8|9020.8|9026.8|9021.8|9031.3|9026.3|9024.9|9019.9|261
1610622000000|2021-01-14 11:00:00|9026.6|9021.6|9034|9029|9036.1|9031.1|9026.3|9021.3|509
1610625600000|2021-01-14 12:00:00|9033.9|9028.9|9047|9042|9048.6|9043.6|9031.3|9026.3|513
1610629200000|2021-01-14 13:00:00|9046.6|9041.6|9053.5|9048.5|9058.1|9053.1|9045.6|9040.6|1436
1610632800000|2021-01-14 14:00:00|9053.6|9048.6|9051.5|9046.5|9055.8|9050.8|9046.2|9041.2|995
1610636400000|2021-01-14 15:00:00|9051.7|9046.7|9034.6|9029.6|9054.8|9049.8|9032.5|9027.5|1224
1610640000000|2021-01-14 16:00:00|9034.5|9029.5|9020.5|9015.5|9036.4|9031.4|9019|9014|1774
1610643600000|2021-01-14 17:00:00|9020.4|9015.4|9014.3|9009.3|9024.3|9019.3|9005.6|9000.6|1288
1610647200000|2021-01-14 18:00:00|9014.1|9009.1|9026.1|9021.1|9026.5|9021.5|9009.6|9004.6|2158
1610650800000|2021-01-14 19:00:00|9026.7|9021.7|9023.2|9018.2|9028.7|9023.7|9021.5|9016.5|510
1610654400000|2021-01-14 20:00:00|9023.1|9018.1|9017.1|9012.1|9023.5|9018.5|9015.3|9010.3|304
1610658000000|2021-01-14 21:00:00|9017|9012|9022.3|9015.3|9023.6|9018.6|9016.7|9011.7|196
1610672400000|2021-01-15 01:00:00|9023.3|9018.3|9025.5|9020.5|9026.8|9021.8|9020.8|9015.8|492
1610676000000|2021-01-15 02:00:00|9025.4|9020.4|9024.8|9019.8|9030.1|9025.1|9024.8|9019.8|302
1610679600000|2021-01-15 03:00:00|9024.9|9019.9|9026.7|9021.7|9026.8|9021.8|9022.5|9017.5|360
1610683200000|2021-01-15 04:00:00|9026.8|9021.8|9027.9|9022.9|9031.3|9026.3|9025.5|9020.5|725
1610686800000|2021-01-15 05:00:00|9028|9023|9033.6|9028.6|9036.6|9031.6|9028|9023|761
1610690400000|2021-01-15 06:00:00|9033.8|9028.8|9035.5|9030.5|9037.8|9032.8|9030.2|9025.2|459
1610694000000|2021-01-15 07:00:00|9035.9|9030.9|9036|9031|9036.5|9031.5|9028.3|9023.3|517
1610697600000|2021-01-15 08:00:00|9036.2|9031.2|9040.3|9035.3|9046.1|9041.1|9032|9027|1029
1610701200000|2021-01-15 09:00:00|9040.4|9035.4|9036.6|9031.6|9041.7|9036.7|9034.2|9029.2|580
1610704800000|2021-01-15 10:00:00|9036.5|9031.5|9039|9034|9041.8|9036.8|9032|9027|312
1610708400000|2021-01-15 11:00:00|9039.1|9034.1|9044.8|9039.8|9045.3|9040.3|9036.9|9031.9|355
1610712000000|2021-01-15 12:00:00|9044.9|9039.9|9048.4|9043.4|9052.4|9047.4|9043.9|9038.9|926
1610715600000|2021-01-15 13:00:00|9048.8|9043.8|9054.4|9049.4|9054.8|9049.8|9042.4|9037.4|994
1610719200000|2021-01-15 14:00:00|9054.6|9049.6|9066.2|9061.2|9068.2|9063.2|9052.4|9047.4|2131
1610722800000|2021-01-15 15:00:00|9066|9061|9070.4|9065.4|9076|9071|9063.8|9058.8|3362
1610726400000|2021-01-15 16:00:00|9070|9065|9063|9058|9074.2|9069.2|9060.9|9055.9|1102
1610730000000|2021-01-15 17:00:00|9062.9|9057.9|9064.8|9059.8|9068.9|9063.9|9059.9|9054.9|486
1610733600000|2021-01-15 18:00:00|9064.9|9059.9|9074.6|9069.6|9077.2|9072.2|9064.9|9059.9|1780
1610737200000|2021-01-15 19:00:00|9074.4|9069.4|9077.3|9072.3|9077.3|9072.3|9071.9|9066.9|539
1610740800000|2021-01-15 20:00:00|9077.2|9072.2|9077.1|9072.1|9077.6|9072.6|9074.4|9069.4|351
1610744400000|2021-01-15 21:00:00|9077.2|9072.2|9080.5|9075.5|9080.7|9075.7|9076.2|9071.2|453
1610931600000|2021-01-18 01:00:00|9080.2|9075.2|9076.8|9071.8|9083.2|9078.2|9075.5|9070.5|554
1610935200000|2021-01-18 02:00:00|9077.1|9072.1|9074.1|9069.1|9079|9074|9073|9068|240
1610938800000|2021-01-18 03:00:00|9074.2|9069.2|9080.3|9075.3|9083|9078|9074|9069|406
1610942400000|2021-01-18 04:00:00|9080.2|9075.2|9085|9080|9087.2|9082.2|9080.1|9075.1|654
1610946000000|2021-01-18 05:00:00|9084.9|9079.9|9079.8|9074.8|9086.9|9081.9|9079.8|9074.8|478
1610949600000|2021-01-18 06:00:00|9079.6|9074.6|9079.2|9074.2|9082.1|9077.1|9078.3|9073.3|280
1610953200000|2021-01-18 07:00:00|9079.5|9074.5|9088|9083|9088|9083|9076.1|9071.1|917
1610956800000|2021-01-18 08:00:00|9088.1|9083.1|9089.2|9084.2|9090|9085|9082|9077|690
1610960400000|2021-01-18 09:00:00|9088.9|9083.9|9093.2|9088.2|9095.1|9090.1|9084.9|9079.9|769
1610964000000|2021-01-18 10:00:00|9093|9088|9087.8|9082.8|9093.6|9088.6|9087.1|9082.1|585
1610967600000|2021-01-18 11:00:00|9087.7|9082.7|9087.5|9082.5|9089.6|9084.6|9081.3|9076.3|714
1610971200000|2021-01-18 12:00:00|9087.4|9082.4|9093.9|9088.9|9095.4|9090.4|9085.9|9080.9|861
1610974800000|2021-01-18 13:00:00|9093.8|9088.8|9085.5|9080.5|9094.7|9089.7|9085.2|9080.2|620
1610978400000|2021-01-18 14:00:00|9085.7|9080.7|9082.2|9077.2|9089.5|9084.5|9081.2|9076.2|626
1610982000000|2021-01-18 15:00:00|9082.1|9077.1|9078.4|9073.4|9084.1|9079.1|9077|9072|1155
1610985600000|2021-01-18 16:00:00|9078.2|9073.2|9075.9|9070.9|9079.9|9074.9|9074.5|9069.5|681
1610989200000|2021-01-18 17:00:00|9076.3|9071.3|9078.3|9073.3|9080.5|9075.5|9075.9|9070.9|316
1611018000000|2021-01-19 01:00:00|9069.3|9064.3|9067.1|9062.1|9070.7|9065.7|9063.8|9058.8|766
1611021600000|2021-01-19 02:00:00|9066.8|9061.8|9068.8|9063.8|9069.1|9064.1|9064.6|9059.6|358
1611025200000|2021-01-19 03:00:00|9068.9|9063.9|9066.7|9061.7|9070.6|9065.6|9066|9061|275
1611028800000|2021-01-19 04:00:00|9066.5|9061.5|9067.3|9062.3|9068.7|9063.7|9066.4|9061.4|129
1611032400000|2021-01-19 05:00:00|9067.1|9062.1|9067.2|9062.2|9070.7|9065.7|9066.1|9061.1|314
1611036000000|2021-01-19 06:00:00|9067.3|9062.3|9067.3|9062.3|9070|9065|9066.5|9061.5|267
1611039600000|2021-01-19 07:00:00|9067.1|9062.1|9063.9|9058.9|9076.2|9071.2|9061.8|9056.8|629
1611043200000|2021-01-19 08:00:00|9063.7|9058.7|9062.1|9057.1|9064.2|9059.2|9054.8|9049.8|1239
1611046800000|2021-01-19 09:00:00|9061.9|9056.9|9055.1|9050.1|9065.5|9060.5|9052.4|9047.4|641
1611050400000|2021-01-19 10:00:00|9054.8|9049.8|9048|9043|9055.1|9050.1|9044|9039|774
1611054000000|2021-01-19 11:00:00|9047.8|9042.8|9048.8|9043.8|9048.9|9043.9|9042.5|9037.5|624
1611057600000|2021-01-19 12:00:00|9048.5|9043.5|9051.2|9046.2|9052.1|9047.1|9044.5|9039.5|820
1611061200000|2021-01-19 13:00:00|9051.3|9046.3|9045|9040|9053.2|9048.2|9041.5|9036.5|1128
1611064800000|2021-01-19 14:00:00|9045.1|9040.1|9053.8|9048.8|9055.5|9050.5|9039.6|9034.6|1982
1611068400000|2021-01-19 15:00:00|9054|9049|9050.3|9045.3|9057.9|9052.9|9047.1|9042.1|2200
1611072000000|2021-01-19 16:00:00|9050.2|9045.2|9049.9|9044.9|9055.8|9050.8|9046|9041|1416
1611075600000|2021-01-19 17:00:00|9049.8|9044.8|9052.1|9047.1|9055.2|9050.2|9048.5|9043.5|949
1611079200000|2021-01-19 18:00:00|9052.3|9047.3|9053.2|9048.2|9054.8|9049.8|9050.9|9045.9|316
1611082800000|2021-01-19 19:00:00|9053.3|9048.3|9049.6|9044.6|9054.4|9049.4|9046.6|9041.6|496
1611086400000|2021-01-19 20:00:00|9049.8|9044.8|9048.8|9043.8|9051.4|9046.4|9048.6|9043.6|347
1611090000000|2021-01-19 21:00:00|9048.9|9043.9|9050.1|9043.1|9050.1|9044.9|9047.4|9042.4|212
1611104400000|2021-01-20 01:00:00|9040.3|9035.3|9039.2|9034.2|9044.6|9039.6|9037.2|9032.2|509
1611108000000|2021-01-20 02:00:00|9039.5|9034.5|9035.7|9030.7|9039.8|9034.8|9032.7|9027.7|433
1611111600000|2021-01-20 03:00:00|9035.6|9030.6|9036|9031|9037.4|9032.4|9033.7|9028.7|200
1611115200000|2021-01-20 04:00:00|9036.2|9031.2|9037.7|9032.7|9038.9|9033.9|9035.6|9030.6|143
1611118800000|2021-01-20 05:00:00|9037.6|9032.6|9035.2|9030.2|9037.6|9032.6|9035.2|9030.2|130
1611122400000|2021-01-20 06:00:00|9035.1|9030.1|9031.7|9026.7|9036.4|9031.4|9026.3|9021.3|592
1611126000000|2021-01-20 07:00:00|9031.8|9026.8|9027.7|9022.7|9032.4|9027.4|9027.2|9022.2|373
1611129600000|2021-01-20 08:00:00|9028|9023|9038.1|9033.1|9040.4|9035.4|9026.2|9021.2|1115
1611133200000|2021-01-20 09:00:00|9038|9033|9041|9036|9046.8|9041.8|9037|9032|1049
1611136800000|2021-01-20 10:00:00|9041.3|9036.3|9042.9|9037.9|9049.3|9044.3|9040.5|9035.5|402
1611140400000|2021-01-20 11:00:00|9043.2|9038.2|9050.5|9045.5|9050.8|9045.8|9042|9037|526
1611144000000|2021-01-20 12:00:00|9050.8|9045.8|9057.9|9052.9|9059.9|9054.9|9049.4|9044.4|764
1611147600000|2021-01-20 13:00:00|9058.1|9053.1|9051.4|9046.4|9060.4|9055.4|9050.5|9045.5|735
1611151200000|2021-01-20 14:00:00|9051.5|9046.5|9068.5|9063.5|9070.4|9065.4|9047.4|9042.4|4388
1611154800000|2021-01-20 15:00:00|9068.4|9063.4|9048.6|9043.6|9068.4|9063.4|9038.5|9033.5|2093
1611158400000|2021-01-20 16:00:00|9048.5|9043.5|9045|9040|9056.4|9051.4|9042.5|9037.5|841
1611162000000|2021-01-20 17:00:00|9044.9|9039.9|9049.5|9044.5|9051.4|9046.4|9043.6|9038.6|1177
1611165600000|2021-01-20 18:00:00|9049.4|9044.4|9047.4|9042.4|9051.3|9046.3|9046.8|9041.8|419
1611169200000|2021-01-20 19:00:00|9047.6|9042.6|9047.7|9042.7|9050.7|9045.7|9047.3|9042.3|477
1611172800000|2021-01-20 20:00:00|9047.8|9042.8|9046|9041|9051.3|9046.3|9045.9|9040.9|375
1611176400000|2021-01-20 21:00:00|9046.2|9041.2|9045|9040|9047.7|9042.7|9044.9|9039.9|415
1611190800000|2021-01-21 01:00:00|9040.4|9035.4|9036.2|9031.2|9041.4|9036.4|9031.9|9026.9|352
1611194400000|2021-01-21 02:00:00|9036|9031|9033.9|9028.9|9036.8|9031.8|9029.6|9024.6|194
1611198000000|2021-01-21 03:00:00|9033.7|9028.7|9031.2|9026.2|9034.6|9029.6|9030.1|9025.1|303
1611201600000|2021-01-21 04:00:00|9031.4|9026.4|9030.7|9025.7|9032.7|9027.7|9030|9025|155
1611205200000|2021-01-21 05:00:00|9030.6|9025.6|9026.3|9021.3|9031.9|9026.9|9025|9020|645
1611208800000|2021-01-21 06:00:00|9026.5|9021.5|9027.9|9022.9|9030.4|9025.4|9024.6|9019.6|321
1611212400000|2021-01-21 07:00:00|9028.2|9023.2|9036.2|9031.2|9037.4|9032.4|9027.2|9022.2|542
1611216000000|2021-01-21 08:00:00|9036.1|9031.1|9026.1|9021.1|9038.7|9033.7|9023.1|9018.1|940
1611219600000|2021-01-21 09:00:00|9025.8|9020.8|9019.8|9014.8|9028.5|9023.5|9018|9013|730
1611223200000|2021-01-21 10:00:00|9019.7|9014.7|9021.7|9016.7|9025.2|9020.2|9017.9|9012.9|411
1611226800000|2021-01-21 11:00:00|9021.6|9016.6|9020.1|9015.1|9027.1|9022.1|9017.7|9012.7|361
1611230400000|2021-01-21 12:00:00|9020.2|9015.2|9022.1|9017.1|9022.8|9017.8|9013.8|9008.8|701
1611234000000|2021-01-21 13:00:00|9022|9017|9018.4|9013.4|9023.6|9018.6|9004.6|8999.6|2031
1611237600000|2021-01-21 14:00:00|9018.1|9013.1|9018|9013|9026.9|9021.9|9015.2|9010.2|1917
1611241200000|2021-01-21 15:00:00|9017.9|9012.9|9017|9012|9018.9|9013.9|9005.4|9000.4|1655
1611244800000|2021-01-21 16:00:00|9016.8|9011.8|9023.1|9018.1|9026.3|9021.3|9014.2|9009.2|1059
1611248400000|2021-01-21 17:00:00|9023.3|9018.3|9021.2|9016.2|9028.3|9023.3|9020.4|9015.4|596
1611252000000|2021-01-21 18:00:00|9021.1|9016.1|9017|9012|9021.7|9016.7|9016.5|9011.5|433
1611255600000|2021-01-21 19:00:00|9016.7|9011.7|9012.6|9007.6|9017.5|9012.5|9012.5|9007.5|879
1611259200000|2021-01-21 20:00:00|9012.8|9007.8|9007|9002|9014.5|9009.5|9006.4|9001.4|662
1611262800000|2021-01-21 21:00:00|9007.3|9002.3|9008.3|9003.3|9010.3|9005.3|9006.5|9001.5|506
1611277200000|2021-01-22 01:00:00|9010.4|9005.4|9010.6|9005.6|9015.8|9010.8|9009.8|9004.8|470
1611280800000|2021-01-22 02:00:00|9010.5|9005.5|9010.1|9005.1|9013|9008|9008.4|9003.4|441
1611284400000|2021-01-22 03:00:00|9010.4|9005.4|9010.6|9005.6|9012.1|9007.1|9009.2|9004.2|147
1611288000000|2021-01-22 04:00:00|9010.9|9005.9|9011.5|9006.5|9011.6|9006.6|9009.1|9004.1|69
1611291600000|2021-01-22 05:00:00|9011.6|9006.6|9013.2|9008.2|9013.6|9008.6|9011.2|9006.2|72
1611295200000|2021-01-22 06:00:00|9013.1|9008.1|9017.7|9012.7|9019.6|9014.6|9012.9|9007.9|279
1611298800000|2021-01-22 07:00:00|9018.2|9013.2|9025|9020|9026.7|9021.7|9018.1|9013.1|757
1611302400000|2021-01-22 08:00:00|9024.9|9019.9|9011.2|9006.2|9028.5|9023.5|9009.5|9004.5|1113
1611306000000|2021-01-22 09:00:00|9011.3|9006.3|9017.8|9012.8|9026|9021|9005.8|9000.8|838
1611309600000|2021-01-22 10:00:00|9017.7|9012.7|9022.1|9017.1|9023.3|9018.3|9016.6|9011.6|448
1611313200000|2021-01-22 11:00:00|9022.2|9017.2|9016.8|9011.8|9022.2|9017.2|9011.3|9006.3|453
1611316800000|2021-01-22 12:00:00|9017|9012|9023.9|9018.9|9025.6|9020.6|9014.3|9009.3|2071
1611320400000|2021-01-22 13:00:00|9023.8|9018.8|9025.3|9020.3|9031.3|9026.3|9021.6|9016.6|1360
1611324000000|2021-01-22 14:00:00|9025.5|9020.5|9018.4|9013.4|9031.3|9026.3|9018.1|9013.1|1395
1611327600000|2021-01-22 15:00:00|9018.3|9013.3|9021.2|9016.2|9027.7|9022.7|9011.2|9006.2|1628
1611331200000|2021-01-22 16:00:00|9021.3|9016.3|9016.9|9011.9|9022.8|9017.8|9014.6|9009.6|669
1611334800000|2021-01-22 17:00:00|9016.7|9011.7|9023.6|9018.6|9025.6|9020.6|9015.9|9010.9|430
1611338400000|2021-01-22 18:00:00|9023.7|9018.7|9022.9|9017.9|9025.2|9020.2|9021.6|9016.6|282
1611342000000|2021-01-22 19:00:00|9022.8|9017.8|9023.3|9018.3|9023.5|9018.5|9019.8|9014.8|368
1611345600000|2021-01-22 20:00:00|9023.2|9018.2|9022.6|9017.6|9025.2|9020.2|9019.8|9014.8|665
1611349200000|2021-01-22 21:00:00|9022.7|9017.7|9024|9015|9024|9018.7|9020.1|9015|223
1611536400000|2021-01-25 01:00:00|9021.2|9016.2|9024.8|9019.8|9027.7|9022.7|9020.5|9015.5|404
1611540000000|2021-01-25 02:00:00|9024.6|9019.6|9018.6|9013.6|9024.6|9019.6|9015.6|9010.6|188
1611543600000|2021-01-25 03:00:00|9018.5|9013.5|9015.5|9010.5|9018.5|9013.5|9013.9|9008.9|197
1611547200000|2021-01-25 04:00:00|9015.6|9010.6|9014.7|9009.7|9015.6|9010.6|9011.9|9006.9|71
1611550800000|2021-01-25 05:00:00|9014.6|9009.6|9010.9|9005.9|9015.1|9010.1|9010.5|9005.5|211
1611554400000|2021-01-25 06:00:00|9010.7|9005.7|9012.7|9007.7|9014|9009|9008.2|9003.2|697
1611558000000|2021-01-25 07:00:00|9012.4|9007.4|9009.4|9004.4|9015|9010|9008.2|9003.2|350
1611561600000|2021-01-25 08:00:00|9009.5|9004.5|9015.5|9010.5|9019|9014|9009.2|9004.2|427
1611565200000|2021-01-25 09:00:00|9015.3|9010.3|9031.4|9026.4|9033.5|9028.5|9014.6|9009.6|1007
1611568800000|2021-01-25 10:00:00|9031.2|9026.2|9024|9019|9035.2|9030.2|9022.9|9017.9|573
1611572400000|2021-01-25 11:00:00|9023.9|9018.9|9024.7|9019.7|9026.5|9021.5|9021.6|9016.6|527
1611576000000|2021-01-25 12:00:00|9024.9|9019.9|9027.8|9022.8|9030.5|9025.5|9024.4|9019.4|519
1611579600000|2021-01-25 13:00:00|9027.7|9022.7|9030.6|9025.6|9033.2|9028.2|9025.9|9020.9|672
1611583200000|2021-01-25 14:00:00|9030.4|9025.4|9047.7|9042.7|9048.6|9043.6|9027.2|9022.2|1379
1611586800000|2021-01-25 15:00:00|9047.9|9042.9|9042.2|9037.2|9051.7|9046.7|9040.6|9035.6|2157
1611590400000|2021-01-25 16:00:00|9042|9037|9039.8|9034.8|9051.7|9046.7|9038.6|9033.6|1277
1611594000000|2021-01-25 17:00:00|9040|9035|9034.8|9029.8|9040.3|9035.3|9032.1|9027.1|687
1611597600000|2021-01-25 18:00:00|9034.7|9029.7|9034.3|9029.3|9036.3|9031.3|9033|9028|314
1611601200000|2021-01-25 19:00:00|9034.2|9029.2|9038.3|9033.3|9039.1|9034.1|9033.2|9028.2|397
1611604800000|2021-01-25 20:00:00|9038.2|9033.2|9035.5|9030.5|9039.6|9034.6|9035.1|9030.1|239
1611608400000|2021-01-25 21:00:00|9035.6|9030.6|9036.5|9029.5|9037.7|9032.7|9034.2|9028.5|209
1611622800000|2021-01-26 01:00:00|9039.3|9034.3|9031.7|9026.7|9040.1|9035.1|9031.7|9026.7|1955
1611626400000|2021-01-26 02:00:00|9031.8|9026.8|9034|9029|9034.2|9029.2|9030.7|9025.7|456
1611630000000|2021-01-26 03:00:00|9033.8|9028.8|9037.3|9032.3|9038.6|9033.6|9033.7|9028.7|374
1611633600000|2021-01-26 04:00:00|9037.2|9032.2|9044.5|9039.5|9046|9041|9036.6|9031.6|238
1611637200000|2021-01-26 05:00:00|9044.3|9039.3|9043.3|9038.3|9046.2|9041.2|9042.7|9037.7|164
1611640800000|2021-01-26 06:00:00|9043.6|9038.6|9047|9042|9049.3|9044.3|9043.3|9038.3|538
1611644400000|2021-01-26 07:00:00|9046.8|9041.8|9058.7|9053.7|9060.7|9055.7|9043.9|9038.9|674
1611648000000|2021-01-26 08:00:00|9058.4|9053.4|9040.2|9035.2|9058.4|9053.4|9037.8|9032.8|650
1611651600000|2021-01-26 09:00:00|9040.1|9035.1|9043.9|9038.9|9048.4|9043.4|9039.8|9034.8|614
1611655200000|2021-01-26 10:00:00|9043.8|9038.8|9045.3|9040.3|9047.9|9042.9|9040.9|9035.9|300
1611658800000|2021-01-26 11:00:00|9045.4|9040.4|9036.7|9031.7|9045.9|9040.9|9034.9|9029.9|603
1611662400000|2021-01-26 12:00:00|9036.6|9031.6|9029.7|9024.7|9037.4|9032.4|9026.8|9021.8|978
1611666000000|2021-01-26 13:00:00|9029.6|9024.6|9021.7|9016.7|9032.2|9027.2|9018.6|9013.6|1924
1611669600000|2021-01-26 14:00:00|9021.4|9016.4|9019.1|9014.1|9023.2|9018.2|9017.1|9012.1|1127
1611673200000|2021-01-26 15:00:00|9018.9|9013.9|9014.2|9009.2|9020.1|9015.1|9010.1|9005.1|1682
1611676800000|2021-01-26 16:00:00|9014.1|9009.1|9026.6|9021.6|9029.9|9024.9|9013.6|9008.6|1715
1611680400000|2021-01-26 17:00:00|9026.7|9021.7|9019.6|9014.6|9026.7|9021.7|9018.9|9013.9|682
1611684000000|2021-01-26 18:00:00|9019.7|9014.7|9016.4|9011.4|9020.7|9015.7|9014.8|9009.8|851
1611687600000|2021-01-26 19:00:00|9016.6|9011.6|9016.2|9011.2|9018.7|9013.7|9013.9|9008.9|897
1611691200000|2021-01-26 20:00:00|9015.9|9010.9|9013.2|9008.2|9016.2|9011.2|9013.2|9008.2|225
1611694800000|2021-01-26 21:00:00|9013.1|9008.1|9018.7|9011.7|9019.1|9012.7|9012.6|9007.6|205
1611709200000|2021-01-27 01:00:00|9016.2|9011.2|9019.1|9014.1|9020.4|9015.4|9014.1|9009.1|493
1611712800000|2021-01-27 02:00:00|9019.2|9014.2|9020.6|9015.6|9022.7|9017.7|9019.1|9014.1|714
1611716400000|2021-01-27 03:00:00|9020.7|9015.7|9022.6|9017.6|9022.8|9017.8|9020.6|9015.6|133
1611720000000|2021-01-27 04:00:00|9022.7|9017.7|9022.2|9017.2|9025.2|9020.2|9021.7|9016.7|131
1611723600000|2021-01-27 05:00:00|9022.3|9017.3|9017.3|9012.3|9022.8|9017.8|9016.3|9011.3|168
1611727200000|2021-01-27 06:00:00|9017.1|9012.1|9017.2|9012.2|9020.2|9015.2|9014.6|9009.6|346
1611730800000|2021-01-27 07:00:00|9017.3|9012.3|9020.4|9015.4|9023.9|9018.9|9017.2|9012.2|537
1611734400000|2021-01-27 08:00:00|9020.3|9015.3|9027.2|9022.2|9028.9|9023.9|9018.7|9013.7|644
1611738000000|2021-01-27 09:00:00|9027.4|9022.4|9039.9|9034.9|9042.2|9037.2|9026.5|9021.5|2008
1611741600000|2021-01-27 10:00:00|9040.2|9035.2|9033.7|9028.7|9041.8|9036.8|9032.8|9027.8|544
1611745200000|2021-01-27 11:00:00|9033.8|9028.8|9046.2|9041.2|9048.7|9043.7|9033.8|9028.8|972
1611748800000|2021-01-27 12:00:00|9046.3|9041.3|9052.8|9047.8|9054|9049|9043.4|9038.4|1274
1611752400000|2021-01-27 13:00:00|9052.5|9047.5|9054|9049|9062.2|9057.2|9048.2|9043.2|1683
1611756000000|2021-01-27 14:00:00|9054.3|9049.3|9079|9074|9088.5|9083.5|9052.8|9047.8|5227
1611759600000|2021-01-27 15:00:00|9079.2|9074.2|9064.7|9059.7|9079.9|9074.9|9060.4|9055.4|4499
1611763200000|2021-01-27 16:00:00|9064.5|9059.5|9062.2|9057.2|9066|9061|9054.5|9049.5|1542
1611766800000|2021-01-27 17:00:00|9062|9057|9049.3|9044.3|9063.5|9058.5|9048.7|9043.7|1062
1611770400000|2021-01-27 18:00:00|9049.4|9044.4|9047.6|9042.6|9053.3|9048.3|9047.6|9042.6|705
1611774000000|2021-01-27 19:00:00|9047.4|9042.4|9065.3|9060.3|9066.3|9061.3|9043|9038|2866
1611777600000|2021-01-27 20:00:00|9065|9060|9063.4|9058.4|9069.9|9064.9|9060.8|9055.8|3027
1611781200000|2021-01-27 21:00:00|9063.3|9058.3|9059.7|9052.7|9065.5|9060.5|9057.2|9052.2|880
1611795600000|2021-01-28 01:00:00|9078|9073|9067.6|9062.6|9078|9073|9064.4|9059.4|713
1611799200000|2021-01-28 02:00:00|9067.8|9062.8|9072.9|9067.9|9076|9071|9065.5|9060.5|458
1611802800000|2021-01-28 03:00:00|9073|9068|9075.4|9070.4|9077.4|9072.4|9072.9|9067.9|271
1611806400000|2021-01-28 04:00:00|9075|9070|9073.9|9068.9|9077.9|9072.9|9073.9|9068.9|271
1611810000000|2021-01-28 05:00:00|9073.4|9068.4|9066.5|9061.5|9075.1|9070.1|9066.4|9061.4|556
1611813600000|2021-01-28 06:00:00|9066.4|9061.4|9068.4|9063.4|9073.9|9068.9|9066.4|9061.4|490
1611817200000|2021-01-28 07:00:00|9068.5|9063.5|9076|9071|9085.6|9080.6|9068.4|9063.4|782
1611820800000|2021-01-28 08:00:00|9075.6|9070.6|9081.9|9076.9|9082.9|9077.9|9065.1|9060.1|1016
1611824400000|2021-01-28 09:00:00|9081.8|9076.8|9070.8|9065.8|9081.9|9076.9|9070.4|9065.4|1271
1611828000000|2021-01-28 10:00:00|9070.9|9065.9|9066.9|9061.9|9073.8|9068.8|9062.6|9057.6|724
1611831600000|2021-01-28 11:00:00|9067.1|9062.1|9073.8|9068.8|9074.8|9069.8|9065.4|9060.4|717
1611835200000|2021-01-28 12:00:00|9073.6|9068.6|9075.3|9070.3|9076.3|9071.3|9067.1|9062.1|821
1611838800000|2021-01-28 13:00:00|9075.4|9070.4|9055.1|9050.1|9082.6|9077.6|9054.1|9049.1|2266
1611842400000|2021-01-28 14:00:00|9055|9050|9051.5|9046.5|9060.3|9055.3|9045.4|9040.4|6204
1611846000000|2021-01-28 15:00:00|9051.3|9046.3|9052.9|9047.9|9053|9048|9041.3|9036.3|1787
1611849600000|2021-01-28 16:00:00|9052.7|9047.7|9053|9048|9055.6|9050.6|9048.1|9043.1|1470
1611853200000|2021-01-28 17:00:00|9052.9|9047.9|9049.7|9044.7|9053.6|9048.6|9046.7|9041.7|858
1611856800000|2021-01-28 18:00:00|9049.6|9044.6|9042.9|9037.9|9050.2|9045.2|9040.9|9035.9|785
1611860400000|2021-01-28 19:00:00|9043|9038|9044.2|9039.2|9044.2|9039.2|9039|9034|551
1611864000000|2021-01-28 20:00:00|9044.1|9039.1|9049.6|9044.6|9050.2|9045.2|9040.7|9035.7|702
1611867600000|2021-01-28 21:00:00|9049.5|9044.5|9054.6|9049.6|9055.2|9050.2|9049.5|9044.5|915
1611882000000|2021-01-29 01:00:00|9063.9|9058.9|9065|9060|9066|9061|9058.9|9053.9|541
1611885600000|2021-01-29 02:00:00|9064.9|9059.9|9067.9|9062.9|9069.9|9064.9|9063.6|9058.6|287
1611889200000|2021-01-29 03:00:00|9068|9063|9072.9|9067.9|9072.9|9067.9|9066.5|9061.5|228
1611892800000|2021-01-29 04:00:00|9073.1|9068.1|9071.6|9066.6|9075|9070|9070.2|9065.2|214
1611896400000|2021-01-29 05:00:00|9071.7|9066.7|9071.5|9066.5|9074.9|9069.9|9070.6|9065.6|208
1611900000000|2021-01-29 06:00:00|9071.7|9066.7|9067.5|9062.5|9072.6|9067.6|9066.7|9061.7|387
1611903600000|2021-01-29 07:00:00|9067.6|9062.6|9070.6|9065.6|9073.5|9068.5|9065.1|9060.1|332
1611907200000|2021-01-29 08:00:00|9070.7|9065.7|9065.1|9060.1|9077|9072|9063.6|9058.6|698
1611910800000|2021-01-29 09:00:00|9065.2|9060.2|9070.6|9065.6|9077|9072|9064.1|9059.1|937
1611914400000|2021-01-29 10:00:00|9070.7|9065.7|9056.8|9051.8|9076.7|9071.7|9056.7|9051.7|1069
1611918000000|2021-01-29 11:00:00|9056.7|9051.7|9057|9052|9059|9054|9050.9|9045.9|587
1611921600000|2021-01-29 12:00:00|9056.8|9051.8|9050.6|9045.6|9057.2|9052.2|9041.6|9036.6|1047
1611925200000|2021-01-29 13:00:00|9050.3|9045.3|9041.6|9036.6|9056.2|9051.2|9037.8|9032.8|1941
1611928800000|2021-01-29 14:00:00|9041.7|9036.7|9043.6|9038.6|9049.9|9044.9|9035|9030|2149
1611932400000|2021-01-29 15:00:00|9043.5|9038.5|9042.8|9037.8|9058.7|9053.7|9039.8|9034.8|2070
1611936000000|2021-01-29 16:00:00|9043.2|9038.2|9049.7|9044.7|9055.1|9050.1|9040.7|9035.7|1387
1611939600000|2021-01-29 17:00:00|9050|9045|9056.2|9051.2|9057.6|9052.6|9044.2|9039.2|524
1611943200000|2021-01-29 18:00:00|9056.3|9051.3|9057.6|9052.6|9061.3|9056.3|9053.2|9048.2|434
1611946800000|2021-01-29 19:00:00|9057.7|9052.7|9058.5|9053.5|9058.7|9053.7|9053.2|9048.2|1377
1611950400000|2021-01-29 20:00:00|9058.2|9053.2|9055.8|9050.8|9058.6|9053.6|9052|9047|1434
1611954000000|2021-01-29 21:00:00|9055.7|9050.7|9055.8|9048.8|9058.3|9053.3|9052.8|9047.8|422
1612141200000|2021-02-01 01:00:00|9056.6|9051.6|9056.6|9051.6|9058.1|9053.1|9050.1|9045.1|621
1612144800000|2021-02-01 02:00:00|9056.5|9051.5|9056.5|9051.5|9058.1|9053.1|9054.1|9049.1|316
1612148400000|2021-02-01 03:00:00|9056.4|9051.4|9053.1|9048.1|9056.6|9051.6|9052.3|9047.3|112
1612152000000|2021-02-01 04:00:00|9053.2|9048.2|9054.6|9049.6|9054.6|9049.6|9051.1|9046.1|241
1612155600000|2021-02-01 05:00:00|9054.5|9049.5|9051.5|9046.5|9055.1|9050.1|9049.6|9044.6|180
1612159200000|2021-02-01 06:00:00|9051.4|9046.4|9052.5|9047.5|9053.1|9048.1|9050.5|9045.5|121
1612162800000|2021-02-01 07:00:00|9052.2|9047.2|9054.7|9049.7|9058.1|9053.1|9051.5|9046.5|253
1612166400000|2021-02-01 08:00:00|9054.9|9049.9|9079.5|9074.5|9079.9|9074.9|9050.4|9045.4|1147
1612170000000|2021-02-01 09:00:00|9079.6|9074.6|9075.7|9070.7|9083.1|9078.1|9068.6|9063.6|915
1612173600000|2021-02-01 10:00:00|9075.9|9070.9|9085.5|9080.5|9092.3|9087.3|9075.8|9070.8|1252
1612177200000|2021-02-01 11:00:00|9085.4|9080.4|9085.1|9080.1|9090.6|9085.6|9082.6|9077.6|678
1612180800000|2021-02-01 12:00:00|9085|9080|9089.3|9084.3|9091.1|9086.1|9078.6|9073.6|634
1612184400000|2021-02-01 13:00:00|9089.1|9084.1|9088.1|9083.1|9091.1|9086.1|9082|9077|1252
1612188000000|2021-02-01 14:00:00|9087.9|9082.9|9086.9|9081.9|9088.1|9083.1|9077.1|9072.1|1200
1612191600000|2021-02-01 15:00:00|9086.6|9081.6|9091|9086|9094.1|9089.1|9078.8|9073.8|1200
1612195200000|2021-02-01 16:00:00|9091.1|9086.1|9097.4|9092.4|9097.6|9092.6|9087.3|9082.3|1881
1612198800000|2021-02-01 17:00:00|9097.3|9092.3|9096.6|9091.6|9100.6|9095.6|9096.1|9091.1|1153
1612202400000|2021-02-01 18:00:00|9096.8|9091.8|9097.6|9092.6|9101.5|9096.5|9089.6|9084.6|1096
1612206000000|2021-02-01 19:00:00|9097.7|9092.7|9098.7|9093.7|9099.4|9094.4|9090.4|9085.4|813
1612209600000|2021-02-01 20:00:00|9098.8|9093.8|9105.5|9100.5|9105.6|9100.6|9095.6|9090.6|1489
1612213200000|2021-02-01 21:00:00|9105.4|9100.4|9104.4|9099.4|9105.6|9100.6|9102.6|9097.6|714
1612227600000|2021-02-02 01:00:00|9098.1|9093.1|9086.1|9081.1|9099.1|9094.1|9084.6|9079.6|750
1612231200000|2021-02-02 02:00:00|9086|9081|9086.9|9081.9|9088.2|9083.2|9083.8|9078.8|383
1612234800000|2021-02-02 03:00:00|9086.8|9081.8|9088.3|9083.3|9089.3|9084.3|9085.8|9080.8|368
1612238400000|2021-02-02 04:00:00|9088.2|9083.2|9093.2|9088.2|9093.5|9088.5|9088.1|9083.1|389
1612242000000|2021-02-02 05:00:00|9093.3|9088.3|9090.7|9085.7|9094.2|9089.2|9090.7|9085.7|256
1612245600000|2021-02-02 06:00:00|9090.4|9085.4|9095.5|9090.5|9099.2|9094.2|9090.4|9085.4|212
1612249200000|2021-02-02 07:00:00|9095.3|9090.3|9096.9|9091.9|9100.4|9095.4|9091.2|9086.2|689
1612252800000|2021-02-02 08:00:00|9096.8|9091.8|9081.2|9076.2|9096.9|9091.9|9081|9076|1073
1612256400000|2021-02-02 09:00:00|9081.1|9076.1|9092.5|9087.5|9094|9089|9081|9076|992
1612260000000|2021-02-02 10:00:00|9092.3|9087.3|9111.5|9106.5|9113|9108|9090.6|9085.6|2230
1612263600000|2021-02-02 11:00:00|9111.6|9106.6|9116.6|9111.6|9118.1|9113.1|9108.6|9103.6|788
1612267200000|2021-02-02 12:00:00|9116.8|9111.8|9112.1|9107.1|9118|9113|9109.8|9104.8|643
1612270800000|2021-02-02 13:00:00|9111.6|9106.6|9107.9|9102.9|9115.6|9110.6|9106.9|9101.9|931
1612274400000|2021-02-02 14:00:00|9108.1|9103.1|9127.9|9122.9|9129.4|9124.4|9106.7|9101.7|1826
1612278000000|2021-02-02 15:00:00|9127.7|9122.7|9121.1|9116.1|9127.7|9122.7|9118.7|9113.7|1339
1612281600000|2021-02-02 16:00:00|9121.2|9116.2|9122.1|9117.1|9122.5|9117.5|9114.2|9109.2|1933
1612285200000|2021-02-02 17:00:00|9122|9117|9121.8|9116.8|9126.6|9121.6|9117.7|9112.7|736
1612288800000|2021-02-02 18:00:00|9121.7|9116.7|9122.1|9117.1|9122.2|9117.2|9118.2|9113.2|359
1612292400000|2021-02-02 19:00:00|9122.2|9117.2|9120.1|9115.1|9123.1|9118.1|9116.1|9111.1|840
1612296000000|2021-02-02 20:00:00|9120.2|9115.2|9110.2|9105.2|9122.6|9117.6|9108.2|9103.2|2091
1612299600000|2021-02-02 21:00:00|9110.1|9105.1|9104.1|9099.1|9112.1|9107.1|9102.1|9097.1|639
1612314000000|2021-02-03 01:00:00|9103.6|9098.6|9100.1|9095.1|9105.1|9100.1|9098.6|9093.6|911
1612317600000|2021-02-03 02:00:00|9100|9095|9101.6|9096.6|9102.1|9097.1|9099.3|9094.3|349
1612321200000|2021-02-03 03:00:00|9101.7|9096.7|9105.1|9100.1|9105.3|9100.3|9101.2|9096.2|288
1612324800000|2021-02-03 04:00:00|9105.6|9100.6|9104.9|9099.9|9107.1|9102.1|9103.6|9098.6|156
1612328400000|2021-02-03 05:00:00|9105.1|9100.1|9104.8|9099.8|9105.8|9100.8|9102.6|9097.6|157
1612332000000|2021-02-03 06:00:00|9104.7|9099.7|9109.2|9104.2|9111.6|9106.6|9104.6|9099.6|401
1612335600000|2021-02-03 07:00:00|9109.3|9104.3|9107.7|9102.7|9116.1|9111.1|9107.6|9102.6|934
1612339200000|2021-02-03 08:00:00|9108|9103|9112.6|9107.6|9112.7|9107.7|9105|9100|812
1612342800000|2021-02-03 09:00:00|9112.7|9107.7|9119.7|9114.7|9126|9121|9112.3|9107.3|1536
1612346400000|2021-02-03 10:00:00|9119.3|9114.3|9120.2|9115.2|9126.7|9121.7|9115.6|9110.6|671
1612350000000|2021-02-03 11:00:00|9120.1|9115.1|9123.3|9118.3|9123.6|9118.6|9118.1|9113.1|300
1612353600000|2021-02-03 12:00:00|9123.4|9118.4|9126|9121|9130.9|9125.9|9118.6|9113.6|1190
1612357200000|2021-02-03 13:00:00|9126.2|9121.2|9121.2|9116.2|9127.8|9122.8|9117.1|9112.1|824
1612360800000|2021-02-03 14:00:00|9121.3|9116.3|9115.4|9110.4|9123.8|9118.8|9111.2|9106.2|1173
1612364400000|2021-02-03 15:00:00|9115.5|9110.5|9124.6|9119.6|9128.6|9123.6|9112.1|9107.1|1308
1612368000000|2021-02-03 16:00:00|9124.7|9119.7|9115.7|9110.7|9124.7|9119.7|9113.6|9108.6|928
1612371600000|2021-02-03 17:00:00|9115.6|9110.6|9113|9108|9117|9112|9111|9106|648
1612375200000|2021-02-03 18:00:00|9112.9|9107.9|9115.7|9110.7|9118|9113|9112.5|9107.5|484
1612378800000|2021-02-03 19:00:00|9115.5|9110.5|9115.9|9110.9|9116|9111|9113.5|9108.5|546
1612382400000|2021-02-03 20:00:00|9115.8|9110.8|9112.9|9107.9|9117|9112|9110.5|9105.5|429
1612386000000|2021-02-03 21:00:00|9112.8|9107.8|9110|9105|9113|9108|9110|9105|416
1612400400000|2021-02-04 01:00:00|9113|9108|9112.8|9107.8|9113.7|9108.7|9109.5|9104.5|347
1612404000000|2021-02-04 02:00:00|9112.9|9107.9|9113.7|9108.7|9114.5|9109.5|9109.7|9104.7|264
1612407600000|2021-02-04 03:00:00|9113.9|9108.9|9125.2|9120.2|9126.5|9121.5|9113.2|9108.2|979
1612411200000|2021-02-04 04:00:00|9125|9120|9124.8|9119.8|9127|9122|9123.3|9118.3|220
1612414800000|2021-02-04 05:00:00|9125|9120|9126.7|9121.7|9130.7|9125.7|9125|9120|375
1612418400000|2021-02-04 06:00:00|9126.8|9121.8|9130|9125|9133|9128|9126.8|9121.8|451
1612422000000|2021-02-04 07:00:00|9130.1|9125.1|9132.2|9127.2|9137.5|9132.5|9129.8|9124.8|1078
1612425600000|2021-02-04 08:00:00|9132|9127|9140.7|9135.7|9141.9|9136.9|9128.1|9123.1|955
1612429200000|2021-02-04 09:00:00|9140.5|9135.5|9145.5|9140.5|9148|9143|9137.9|9132.9|1384
1612432800000|2021-02-04 10:00:00|9145.7|9140.7|9146.9|9141.9|9148|9143|9139.7|9134.7|646
1612436400000|2021-02-04 11:00:00|9147|9142|9146.4|9141.4|9149.5|9144.5|9142.2|9137.2|716
1612440000000|2021-02-04 12:00:00|9146.3|9141.3|9136.4|9131.4|9147.3|9142.3|9136|9131|826
1612443600000|2021-02-04 13:00:00|9136.2|9131.2|9140.4|9135.4|9140.8|9135.8|9132.9|9127.9|798
1612447200000|2021-02-04 14:00:00|9140.3|9135.3|9144.2|9139.2|9148.4|9143.4|9138.5|9133.5|1101
1612450800000|2021-02-04 15:00:00|9144.4|9139.4|9148.5|9143.5|9155.4|9150.4|9142|9137|1536
1612454400000|2021-02-04 16:00:00|9148.6|9143.6|9149.4|9144.4|9151.6|9146.6|9146.8|9141.8|617
1612458000000|2021-02-04 17:00:00|9149.5|9144.5|9156.7|9151.7|9159.1|9154.1|9149.5|9144.5|628
1612461600000|2021-02-04 18:00:00|9156.5|9151.5|9155.6|9150.6|9158.5|9153.5|9153|9148|500
1612465200000|2021-02-04 19:00:00|9155.4|9150.4|9153.5|9148.5|9158.4|9153.4|9152.2|9147.2|476
1612468800000|2021-02-04 20:00:00|9153.2|9148.2|9153|9148|9154.8|9149.8|9152.2|9147.2|300
1612472400000|2021-02-04 21:00:00|9152.9|9147.9|9156.7|9151.7|9157|9152|9152|9147|354
1612486800000|2021-02-05 01:00:00|9150.7|9145.7|9152.2|9147.2|9155|9150|9149.8|9144.8|470
1612490400000|2021-02-05 02:00:00|9152|9147|9160.1|9155.1|9160.1|9155.1|9150.2|9145.2|447
1612494000000|2021-02-05 03:00:00|9159.9|9154.9|9159.1|9154.1|9161.3|9156.3|9157.4|9152.4|177
1612497600000|2021-02-05 04:00:00|9159|9154|9159|9154|9160.5|9155.5|9157.6|9152.6|153
1612501200000|2021-02-05 05:00:00|9158.9|9153.9|9153.6|9148.6|9159.3|9154.3|9153.6|9148.6|397
1612504800000|2021-02-05 06:00:00|9153.3|9148.3|9152.1|9147.1|9155.6|9150.6|9151.3|9146.3|217
1612508400000|2021-02-05 07:00:00|9152.5|9147.5|9152.8|9147.8|9155.1|9150.1|9151.3|9146.3|220
1612512000000|2021-02-05 08:00:00|9152.9|9147.9|9136.9|9131.9|9152.9|9147.9|9135.1|9130.1|1255
1612515600000|2021-02-05 09:00:00|9136.8|9131.8|9142.6|9137.6|9142.7|9137.7|9134|9129|490
1612519200000|2021-02-05 10:00:00|9142.5|9137.5|9146.9|9141.9|9147.1|9142.1|9140.3|9135.3|595
1612522800000|2021-02-05 11:00:00|9146.8|9141.8|9144.5|9139.5|9150.8|9145.8|9143|9138|455
1612526400000|2021-02-05 12:00:00|9144.1|9139.1|9139.6|9134.6|9146.4|9141.4|9137.5|9132.5|680
1612530000000|2021-02-05 13:00:00|9139.9|9134.9|9130.8|9125.8|9146|9141|9116.8|9111.8|3011
1612533600000|2021-02-05 14:00:00|9131.1|9126.1|9117.3|9112.3|9133|9128|9115.3|9110.3|2028
1612537200000|2021-02-05 15:00:00|9117.5|9112.5|9114.6|9109.6|9119.2|9114.2|9108.6|9103.6|1995
1612540800000|2021-02-05 16:00:00|9114.1|9109.1|9110.3|9105.3|9114.8|9109.8|9105.9|9100.9|1144
1612544400000|2021-02-05 17:00:00|9110.5|9105.5|9104.8|9099.8|9111.3|9106.3|9103.9|9098.9|864
1612548000000|2021-02-05 18:00:00|9104.9|9099.9|9104.5|9099.5|9106.5|9101.5|9100.4|9095.4|696
1612551600000|2021-02-05 19:00:00|9104.4|9099.4|9104.5|9099.5|9106.3|9101.3|9102.8|9097.8|690
1612555200000|2021-02-05 20:00:00|9104.8|9099.8|9099.3|9094.3|9105.3|9100.3|9098.8|9093.8|529
1612558800000|2021-02-05 21:00:00|9099.4|9094.4|9099.6|9092.6|9100.8|9095.8|9097.5|9092.5|322
1612746000000|2021-02-08 01:00:00|9111.6|9106.6|9106.4|9101.4|9112.2|9107.2|9106.4|9101.4|626
1612749600000|2021-02-08 02:00:00|9106.5|9101.5|9108|9103|9111.6|9106.6|9106.5|9101.5|268
1612753200000|2021-02-08 03:00:00|9107.9|9102.9|9106.7|9101.7|9108.6|9103.6|9106.1|9101.1|172
1612756800000|2021-02-08 04:00:00|9106.5|9101.5|9109.7|9104.7|9110|9105|9105.9|9100.9|79
1612760400000|2021-02-08 05:00:00|9109.6|9104.6|9108|9103|9109.6|9104.6|9104.7|9099.7|116
1612764000000|2021-02-08 06:00:00|9107.9|9102.9|9107.2|9102.2|9110.2|9105.2|9106.2|9101.2|126
1612767600000|2021-02-08 07:00:00|9107|9102|9104.7|9099.7|9110.6|9105.6|9099.8|9094.8|877
1612771200000|2021-02-08 08:00:00|9104.8|9099.8|9115|9110|9119.2|9114.2|9101.7|9096.7|748
1612774800000|2021-02-08 09:00:00|9115.1|9110.1|9116.7|9111.7|9119|9114|9111.9|9106.9|608
1612778400000|2021-02-08 10:00:00|9116.6|9111.6|9116.7|9111.7|9122|9117|9114.9|9109.9|559
1612782000000|2021-02-08 11:00:00|9116.8|9111.8|9118.5|9113.5|9118.5|9113.5|9111.7|9106.7|530
1612785600000|2021-02-08 12:00:00|9118.4|9113.4|9119.2|9114.2|9123.7|9118.7|9116.7|9111.7|647
1612789200000|2021-02-08 13:00:00|9118.9|9113.9|9111.2|9106.2|9122.5|9117.5|9107.4|9102.4|970
1612792800000|2021-02-08 14:00:00|9111.3|9106.3|9095.9|9090.9|9112|9107|9092.2|9087.2|2293
1612796400000|2021-02-08 15:00:00|9095.7|9090.7|9097.6|9092.6|9097.9|9092.9|9089|9084|2013
1612800000000|2021-02-08 16:00:00|9097.7|9092.7|9098.9|9093.9|9107.5|9102.5|9093.9|9088.9|1008
1612803600000|2021-02-08 17:00:00|9098.8|9093.8|9097.5|9092.5|9100.7|9095.7|9095.5|9090.5|417
1612807200000|2021-02-08 18:00:00|9097.6|9092.6|9096.9|9091.9|9099.9|9094.9|9095.6|9090.6|338
1612810800000|2021-02-08 19:00:00|9096.7|9091.7|9092.9|9087.9|9097.7|9092.7|9092.2|9087.2|645
1612814400000|2021-02-08 20:00:00|9093|9088|9094.1|9089.1|9096.1|9091.1|9091.2|9086.2|2202
1612818000000|2021-02-08 21:00:00|9094.2|9089.2|9092|9087|9096.7|9091.7|9092|9087|347
1612832400000|2021-02-09 01:00:00|9089.3|9084.3|9087.5|9082.5|9090.8|9085.8|9085.2|9080.2|384
1612836000000|2021-02-09 02:00:00|9087.4|9082.4|9072.7|9067.7|9087.5|9082.5|9071.2|9066.2|1125
1612839600000|2021-02-09 03:00:00|9072.8|9067.8|9074.7|9069.7|9075.2|9070.2|9071.7|9066.7|202
1612843200000|2021-02-09 04:00:00|9074.6|9069.6|9074.7|9069.7|9075.2|9070.2|9071.8|9066.8|209
1612846800000|2021-02-09 05:00:00|9074.2|9069.2|9073.2|9068.2|9074.7|9069.7|9071.7|9066.7|109
1612850400000|2021-02-09 06:00:00|9073.3|9068.3|9074.7|9069.7|9075.7|9070.7|9070.7|9065.7|299
1612854000000|2021-02-09 07:00:00|9074.6|9069.6|9070.7|9065.7|9074.7|9069.7|9066.9|9061.9|715
1612857600000|2021-02-09 08:00:00|9070.8|9065.8|9062.7|9057.7|9080.9|9075.9|9062.5|9057.5|1338
1612861200000|2021-02-09 09:00:00|9062.5|9057.5|9053|9048|9064.6|9059.6|9049.5|9044.5|1779
1612864800000|2021-02-09 10:00:00|9053.1|9048.1|9058.7|9053.7|9059.2|9054.2|9053|9048|543
1612868400000|2021-02-09 11:00:00|9059|9054|9057.5|9052.5|9063.4|9058.4|9056.5|9051.5|551
1612872000000|2021-02-09 12:00:00|9057.6|9052.6|9060.4|9055.4|9061.8|9056.8|9056.5|9051.5|534
1612875600000|2021-02-09 13:00:00|9060.2|9055.2|9058.4|9053.4|9066.7|9061.7|9056.2|9051.2|1015
1612879200000|2021-02-09 14:00:00|9058.2|9053.2|9063|9058|9066.6|9061.6|9056.9|9051.9|1379
1612882800000|2021-02-09 15:00:00|9062.7|9057.7|9056.7|9051.7|9065.5|9060.5|9053.7|9048.7|869
1612886400000|2021-02-09 16:00:00|9056.5|9051.5|9054.2|9049.2|9062.9|9057.9|9053.4|9048.4|707
1612890000000|2021-02-09 17:00:00|9054.3|9049.3|9051.5|9046.5|9054.4|9049.4|9050.4|9045.4|764
1612893600000|2021-02-09 18:00:00|9051.4|9046.4|9052.4|9047.4|9055|9050|9051|9046|424
1612897200000|2021-02-09 19:00:00|9052.3|9047.3|9043.2|9038.2|9052.3|9047.3|9042|9037|1435
1612900800000|2021-02-09 20:00:00|9043.4|9038.4|9045.2|9040.2|9045.8|9040.8|9042.7|9037.7|583
1612904400000|2021-02-09 21:00:00|9045.1|9040.1|9044.7|9037.7|9046.2|9041.2|9042|9037|336
1612918800000|2021-02-10 01:00:00|9046.7|9041.7|9046.3|9041.3|9052.1|9047.1|9045.1|9040.1|592
1612922400000|2021-02-10 02:00:00|9046.2|9041.2|9041.2|9036.2|9046.7|9041.7|9040.2|9035.2|507
1612926000000|2021-02-10 03:00:00|9041.1|9036.1|9038.8|9033.8|9041.6|9036.6|9037.3|9032.3|367
1612929600000|2021-02-10 04:00:00|9038.7|9033.7|9038.2|9033.2|9039.6|9034.6|9037.5|9032.5|148
1612933200000|2021-02-10 05:00:00|9038.4|9033.4|9040.1|9035.1|9040.9|9035.9|9038.3|9033.3|244
1612936800000|2021-02-10 06:00:00|9040.2|9035.2|9039.2|9034.2|9041.5|9036.5|9038.7|9033.7|152
1612940400000|2021-02-10 07:00:00|9039.3|9034.3|9034.8|9029.8|9042|9037|9034|9029|371
1612944000000|2021-02-10 08:00:00|9034.9|9029.9|9026.1|9021.1|9040.8|9035.8|9024.2|9019.2|1053
1612947600000|2021-02-10 09:00:00|9026.2|9021.2|9044.3|9039.3|9045.2|9040.2|9026.2|9021.2|1038
1612951200000|2021-02-10 10:00:00|9044.2|9039.2|9039.5|9034.5|9044.2|9039.2|9037.8|9032.8|523
1612954800000|2021-02-10 11:00:00|9039.4|9034.4|9041|9036|9042|9037|9035.4|9030.4|467
1612958400000|2021-02-10 12:00:00|9041.5|9036.5|9045.4|9040.4|9047.8|9042.8|9041|9036|1414
1612962000000|2021-02-10 13:00:00|9045.3|9040.3|9035.8|9030.8|9046.8|9041.8|9028.3|9023.3|2246
1612965600000|2021-02-10 14:00:00|9035.7|9030.7|9038.3|9033.3|9038.5|9033.5|9027.7|9022.7|1307
1612969200000|2021-02-10 15:00:00|9038.5|9033.5|9035.2|9030.2|9041.2|9036.2|9027.7|9022.7|2322
1612972800000|2021-02-10 16:00:00|9035.3|9030.3|9034|9029|9036.9|9031.9|9031.7|9026.7|810
1612976400000|2021-02-10 17:00:00|9033.8|9028.8|9030.5|9025.5|9038.5|9033.5|9030.2|9025.2|1130
1612980000000|2021-02-10 18:00:00|9030.6|9025.6|9036.5|9031.5|9037.5|9032.5|9030.5|9025.5|648
1612983600000|2021-02-10 19:00:00|9036.2|9031.2|9036.3|9031.3|9039.5|9034.5|9034.6|9029.6|835
1612987200000|2021-02-10 20:00:00|9036.5|9031.5|9042.2|9037.2|9043.5|9038.5|9036|9031|475
1612990800000|2021-02-10 21:00:00|9042|9037|9041.6|9036.6|9043.5|9038.5|9040.6|9035.6|293
1613005200000|2021-02-11 01:00:00|9046.5|9041.5|9043.6|9038.6|9046.5|9041.5|9043.5|9038.5|220
1613008800000|2021-02-11 02:00:00|9043.7|9038.7|9041.6|9036.6|9044.2|9039.2|9041.4|9036.4|432
1613012400000|2021-02-11 03:00:00|9041.5|9036.5|9039.6|9034.6|9043|9038|9039.5|9034.5|196
1613016000000|2021-02-11 04:00:00|9039.1|9034.1|9039|9034|9039.2|9034.2|9036.6|9031.6|254
1613019600000|2021-02-11 05:00:00|9038.6|9033.6|9036.5|9031.5|9039|9034|9035.6|9030.6|96
1613023200000|2021-02-11 06:00:00|9036.4|9031.4|9033.4|9028.4|9036.5|9031.5|9033.1|9028.1|186
1613026800000|2021-02-11 07:00:00|9033.3|9028.3|9038.6|9033.6|9039.5|9034.5|9031.2|9026.2|295
1613030400000|2021-02-11 08:00:00|9038.5|9033.5|9042.7|9037.7|9045.5|9040.5|9036.7|9031.7|900
1613034000000|2021-02-11 09:00:00|9042.9|9037.9|9036.5|9031.5|9044|9039|9034.6|9029.6|726
1613037600000|2021-02-11 10:00:00|9036.6|9031.6|9041.2|9036.2|9041.2|9036.2|9036.3|9031.3|372
1613041200000|2021-02-11 11:00:00|9041.4|9036.4|9038.6|9033.6|9043|9038|9036.5|9031.5|365
1613044800000|2021-02-11 12:00:00|9038.5|9033.5|9034.5|9029.5|9039|9034|9034.5|9029.5|363
1613048400000|2021-02-11 13:00:00|9034.3|9029.3|9029.1|9024.1|9034.5|9029.5|9025.5|9020.5|936
1613052000000|2021-02-11 14:00:00|9029|9024|9037.5|9032.5|9038.4|9033.4|9029|9024|1193
1613055600000|2021-02-11 15:00:00|9037.4|9032.4|9039.2|9034.2|9039.5|9034.5|9030.5|9025.5|858
1613059200000|2021-02-11 16:00:00|9039.4|9034.4|9042|9037|9044.1|9039.1|9037.4|9032.4|877
1613062800000|2021-02-11 17:00:00|9042.3|9037.3|9042.5|9037.5|9047.3|9042.3|9041|9036|990
1613066400000|2021-02-11 18:00:00|9042.7|9037.7|9041|9036|9046|9041|9039.5|9034.5|373
1613070000000|2021-02-11 19:00:00|9040.9|9035.9|9041.5|9036.5|9044.5|9039.5|9040.5|9035.5|559
1613073600000|2021-02-11 20:00:00|9041.6|9036.6|9038.6|9033.6|9042.5|9037.5|9035.6|9030.6|479
1613077200000|2021-02-11 21:00:00|9038.8|9033.8|9043.6|9036.6|9043.6|9037.2|9038.7|9033.7|507
1613091600000|2021-02-12 01:00:00|9042.2|9037.2|9045.1|9040.1|9045.9|9040.9|9040.4|9035.4|327
1613095200000|2021-02-12 02:00:00|9044.9|9039.9|9050.9|9045.9|9051.9|9046.9|9044.9|9039.9|355
1613098800000|2021-02-12 03:00:00|9051.2|9046.2|9050.4|9045.4|9051.4|9046.4|9049.4|9044.4|113
1613102400000|2021-02-12 04:00:00|9050.2|9045.2|9048.4|9043.4|9050.4|9045.4|9047.4|9042.4|91
1613106000000|2021-02-12 05:00:00|9048.5|9043.5|9044.6|9039.6|9048.9|9043.9|9043.9|9038.9|160
1613109600000|2021-02-12 06:00:00|9044.4|9039.4|9046.7|9041.7|9047.9|9042.9|9044.4|9039.4|133
1613113200000|2021-02-12 07:00:00|9046.6|9041.6|9054.4|9049.4|9056.4|9051.4|9046|9041|461
1613116800000|2021-02-12 08:00:00|9054.2|9049.2|9063.2|9058.2|9063.2|9058.2|9050.4|9045.4|1730
1613120400000|2021-02-12 09:00:00|9063.1|9058.1|9059.8|9054.8|9066.4|9061.4|9058.8|9053.8|623
1613124000000|2021-02-12 10:00:00|9059.6|9054.6|9057.8|9052.8|9061.9|9056.9|9054.1|9049.1|785
1613127600000|2021-02-12 11:00:00|9057.9|9052.9|9060.4|9055.4|9066.4|9061.4|9057.7|9052.7|436
1613131200000|2021-02-12 12:00:00|9060.1|9055.1|9054.2|9049.2|9062.4|9057.4|9053.4|9048.4|442
1613134800000|2021-02-12 13:00:00|9054.4|9049.4|9069.8|9064.8|9073.3|9068.3|9053.2|9048.2|1517
1613138400000|2021-02-12 14:00:00|9069.9|9064.9|9064.8|9059.8|9073.6|9068.6|9061.9|9056.9|1356
1613142000000|2021-02-12 15:00:00|9064.7|9059.7|9045.3|9040.3|9065.1|9060.1|9044.6|9039.6|1692
1613145600000|2021-02-12 16:00:00|9045.1|9040.1|9041|9036|9047.8|9042.8|9039.1|9034.1|1289
1613149200000|2021-02-12 17:00:00|9040.8|9035.8|9041.1|9036.1|9041.3|9036.3|9037|9032|597
1613152800000|2021-02-12 18:00:00|9041.3|9036.3|9042.8|9037.8|9044.3|9039.3|9039.8|9034.8|349
1613156400000|2021-02-12 19:00:00|9042.3|9037.3|9047.4|9042.4|9047.4|9042.4|9041.3|9036.3|450
1613160000000|2021-02-12 20:00:00|9047.2|9042.2|9045.3|9040.3|9049.1|9044.1|9044.7|9039.7|914
1613163600000|2021-02-12 21:00:00|9045.6|9040.6|9046.2|9037.2|9046.2|9041.2|9042.2|9036.4|527
1613350800000|2021-02-15 01:00:00|9042.8|9037.8|9036.8|9031.8|9044.7|9039.7|9036.3|9031.3|753
1613354400000|2021-02-15 02:00:00|9036.9|9031.9|9033.2|9028.2|9037.8|9032.8|9032.5|9027.5|393
1613358000000|2021-02-15 03:00:00|9033.3|9028.3|9032.2|9027.2|9034.7|9029.7|9030.2|9025.2|463
1613361600000|2021-02-15 04:00:00|9032.5|9027.5|9033.7|9028.7|9034.2|9029.2|9030.7|9025.7|159
1613365200000|2021-02-15 05:00:00|9033.4|9028.4|9030.5|9025.5|9033.7|9028.7|9029.2|9024.2|110
1613368800000|2021-02-15 06:00:00|9030.7|9025.7|9034.4|9029.4|9034.7|9029.7|9030.2|9025.2|317
1613372400000|2021-02-15 07:00:00|9034.5|9029.5|9034.7|9029.7|9037.9|9032.9|9032.7|9027.7|427
1613376000000|2021-02-15 08:00:00|9034.9|9029.9|9031.5|9026.5|9035.6|9030.6|9025.8|9020.8|968
1613379600000|2021-02-15 09:00:00|9031.7|9026.7|9035.5|9030.5|9035.7|9030.7|9030.2|9025.2|583
1613383200000|2021-02-15 10:00:00|9035.7|9030.7|9034.8|9029.8|9036.2|9031.2|9032.9|9027.9|315
1613386800000|2021-02-15 11:00:00|9034.7|9029.7|9033.4|9028.4|9036.1|9031.1|9030|9025|322
1613390400000|2021-02-15 12:00:00|9033.3|9028.3|9034.2|9029.2|9038.7|9033.7|9032.7|9027.7|549
1613394000000|2021-02-15 13:00:00|9034.4|9029.4|9038.8|9033.8|9039.7|9034.7|9033.2|9028.2|604
1613397600000|2021-02-15 14:00:00|9038.7|9033.7|9038.7|9033.7|9042.2|9037.2|9036.8|9031.8|739
1613401200000|2021-02-15 15:00:00|9038.2|9033.2|9033.7|9028.7|9039.2|9034.2|9033.7|9028.7|476
1613404800000|2021-02-15 16:00:00|9033.9|9028.9|9029.7|9024.7|9036.2|9031.2|9029.6|9024.6|392
1613408400000|2021-02-15 17:00:00|9029.5|9024.5|9033.1|9028.1|9033.4|9028.4|9028.8|9023.8|343
1613437200000|2021-02-16 01:00:00|9030.6|9025.6|9025.6|9020.6|9032.6|9027.6|9023.1|9018.1|1429
1613440800000|2021-02-16 02:00:00|9025.5|9020.5|9023.6|9018.6|9026.9|9021.9|9023.6|9018.6|291
1613444400000|2021-02-16 03:00:00|9024.1|9019.1|9023.1|9018.1|9024.6|9019.6|9021|9016|326
1613448000000|2021-02-16 04:00:00|9023.3|9018.3|9028.5|9023.5|9029.5|9024.5|9023.2|9018.2|370
1613451600000|2021-02-16 05:00:00|9028.6|9023.6|9030.1|9025.1|9033|9028|9027.7|9022.7|501
1613455200000|2021-02-16 06:00:00|9030.2|9025.2|9028.7|9023.7|9032.1|9027.1|9028.6|9023.6|269
1613458800000|2021-02-16 07:00:00|9028.9|9023.9|9036.1|9031.1|9037.1|9032.1|9026.6|9021.6|752
1613462400000|2021-02-16 08:00:00|9036.2|9031.2|9020.5|9015.5|9036.6|9031.6|9019.1|9014.1|1614
1613466000000|2021-02-16 09:00:00|9020.6|9015.6|9020.8|9015.8|9025.6|9020.6|9019.6|9014.6|827
1613469600000|2021-02-16 10:00:00|9020.6|9015.6|9014|9009|9022.9|9017.9|9011.6|9006.6|1036
1613473200000|2021-02-16 11:00:00|9014.1|9009.1|9015.3|9010.3|9015.6|9010.6|9010.6|9005.6|529
1613476800000|2021-02-16 12:00:00|9015.6|9010.6|9026.3|9021.3|9027.3|9022.3|9013.2|9008.2|1457
1613480400000|2021-02-16 13:00:00|9026.4|9021.4|9054.3|9049.3|9055.6|9050.6|9025.7|9020.7|2094
1613484000000|2021-02-16 14:00:00|9054.4|9049.4|9062.4|9057.4|9063.6|9058.6|9050.4|9045.4|2433
1613487600000|2021-02-16 15:00:00|9062.6|9057.6|9044.7|9039.7|9062.6|9057.6|9044.3|9039.3|2050
1613491200000|2021-02-16 16:00:00|9044.8|9039.8|9055.6|9050.6|9056.7|9051.7|9042.3|9037.3|1458
1613494800000|2021-02-16 17:00:00|9056.1|9051.1|9054.9|9049.9|9059.1|9054.1|9054.1|9049.1|762
1613498400000|2021-02-16 18:00:00|9055.1|9050.1|9051.9|9046.9|9055.6|9050.6|9049.6|9044.6|431
1613502000000|2021-02-16 19:00:00|9052.1|9047.1|9050.6|9045.6|9054.1|9049.1|9050.1|9045.1|518
1613505600000|2021-02-16 20:00:00|9050.3|9045.3|9053.4|9048.4|9054.1|9049.1|9049.6|9044.6|486
1613509200000|2021-02-16 21:00:00|9053.3|9048.3|9058.9|9051.9|9059.1|9054.1|9052.6|9047.6|331
1613523600000|2021-02-17 01:00:00|9072.1|9067.1|9068.1|9063.1|9076.1|9071.1|9066.2|9061.2|703
1613527200000|2021-02-17 02:00:00|9068|9063|9064.6|9059.6|9068.4|9063.4|9062.5|9057.5|366
1613530800000|2021-02-17 03:00:00|9064.4|9059.4|9067.1|9062.1|9070.6|9065.6|9064.1|9059.1|461
1613534400000|2021-02-17 04:00:00|9067.2|9062.2|9064.4|9059.4|9068.1|9063.1|9063.8|9058.8|194
1613538000000|2021-02-17 05:00:00|9064.6|9059.6|9063.6|9058.6|9065.1|9060.1|9061.6|9056.6|303
1613541600000|2021-02-17 06:00:00|9063.7|9058.7|9068.1|9063.1|9070.1|9065.1|9063.6|9058.6|321
1613545200000|2021-02-17 07:00:00|9068.2|9063.2|9077.4|9072.4|9079.6|9074.6|9068.1|9063.1|1010
1613548800000|2021-02-17 08:00:00|9077.6|9072.6|9072.6|9067.6|9082.1|9077.1|9071.6|9066.6|1565
1613552400000|2021-02-17 09:00:00|9072.5|9067.5|9079.3|9074.3|9084.8|9079.8|9068.8|9063.8|1047
1613556000000|2021-02-17 10:00:00|9079.6|9074.6|9079.8|9074.8|9084.8|9079.8|9079.3|9074.3|980
1613559600000|2021-02-17 11:00:00|9079.9|9074.9|9084.3|9079.3|9087.5|9082.5|9079.4|9074.4|878
1613563200000|2021-02-17 12:00:00|9084.5|9079.5|9086.9|9081.9|9087.9|9082.9|9083.6|9078.6|267
1613566800000|2021-02-17 13:00:00|9082.3|9077.3|9101.8|9096.8|9103.5|9098.5|9080.2|9075.2|3055
1613570400000|2021-02-17 14:00:00|9101.6|9096.6|9096.1|9091.1|9104.6|9099.6|9091.7|9086.7|2439
1613574000000|2021-02-17 15:00:00|9096.3|9091.3|9099.6|9094.6|9105.5|9100.5|9095.3|9090.3|1397
1613577600000|2021-02-17 16:00:00|9099.8|9094.8|9094.8|9089.8|9105.8|9100.8|9094.3|9089.3|1088
1613581200000|2021-02-17 17:00:00|9095|9090|9090.8|9085.8|9096.6|9091.6|9089.2|9084.2|2315
1613584800000|2021-02-17 18:00:00|9090.3|9085.3|9095.7|9090.7|9097.3|9092.3|9090.1|9085.1|782
1613588400000|2021-02-17 19:00:00|9095.9|9090.9|9095.8|9090.8|9097.6|9092.6|9093.3|9088.3|743
1613592000000|2021-02-17 20:00:00|9095.6|9090.6|9091.8|9086.8|9096.1|9091.1|9091.5|9086.5|2122
1613595600000|2021-02-17 21:00:00|9092.1|9087.1|9093.9|9086.9|9093.9|9088.1|9091.1|9086.1|300
1613610000000|2021-02-18 01:00:00|9085.8|9080.8|9090.1|9085.1|9092.6|9087.6|9085|9080|659
1613613600000|2021-02-18 02:00:00|9090.3|9085.3|9091.1|9086.1|9095.1|9090.1|9090.1|9085.1|677
1613617200000|2021-02-18 03:00:00|9090.9|9085.9|9097.3|9092.3|9098.1|9093.1|9090.4|9085.4|548
1613620800000|2021-02-18 04:00:00|9097.4|9092.4|9097.1|9092.1|9098.1|9093.1|9094.6|9089.6|321
1613624400000|2021-02-18 05:00:00|9096.6|9091.6|9092.6|9087.6|9097.1|9092.1|9092.1|9087.1|517
1613628000000|2021-02-18 06:00:00|9092.3|9087.3|9093.1|9088.1|9095.6|9090.6|9092.1|9087.1|569
1613631600000|2021-02-18 07:00:00|9093.4|9088.4|9090.5|9085.5|9099.8|9094.8|9088.1|9083.1|1006
1613635200000|2021-02-18 08:00:00|9090.3|9085.3|9072.7|9067.7|9092.1|9087.1|9071.9|9066.9|2089
1613638800000|2021-02-18 09:00:00|9072.6|9067.6|9069.6|9064.6|9076.7|9071.7|9068.8|9063.8|1566
1613642400000|2021-02-18 10:00:00|9069.8|9064.8|9074.2|9069.2|9076.7|9071.7|9069.7|9064.7|664
1613646000000|2021-02-18 11:00:00|9074.4|9069.4|9068.8|9063.8|9076.1|9071.1|9067.2|9062.2|752
1613649600000|2021-02-18 12:00:00|9068.9|9063.9|9064.5|9059.5|9075.7|9070.7|9058.2|9053.2|1287
1613653200000|2021-02-18 13:00:00|9064.7|9059.7|9058.4|9053.4|9066.2|9061.2|9055.1|9050.1|1301
1613656800000|2021-02-18 14:00:00|9058.6|9053.6|9071.6|9066.6|9074.1|9069.1|9057.7|9052.7|1955
1613660400000|2021-02-18 15:00:00|9071.5|9066.5|9073.4|9068.4|9080.4|9075.4|9064.7|9059.7|2178
1613664000000|2021-02-18 16:00:00|9073.2|9068.2|9067.6|9062.6|9074.1|9069.1|9064.7|9059.7|1018
1613667600000|2021-02-18 17:00:00|9067.9|9062.9|9063.5|9058.5|9069.1|9064.1|9062.7|9057.7|759
1613671200000|2021-02-18 18:00:00|9063.6|9058.6|9064.6|9059.6|9065.6|9060.6|9061|9056|538
1613674800000|2021-02-18 19:00:00|9064.5|9059.5|9060.1|9055.1|9064.6|9059.6|9059.1|9054.1|682
1613678400000|2021-02-18 20:00:00|9060.4|9055.4|9056.1|9051.1|9060.9|9055.9|9054.6|9049.6|1908
1613682000000|2021-02-18 21:00:00|9055.9|9050.9|9055.3|9050.3|9056.7|9051.7|9054.4|9049.4|256
1613696400000|2021-02-19 01:00:00|9053.5|9048.5|9061.4|9056.4|9062.5|9057.5|9052.7|9047.7|663
1613700000000|2021-02-19 02:00:00|9061.7|9056.7|9063.2|9058.2|9066.2|9061.2|9061.7|9056.7|953
1613703600000|2021-02-19 03:00:00|9063.5|9058.5|9064.7|9059.7|9065.2|9060.2|9063.2|9058.2|163
1613707200000|2021-02-19 04:00:00|9064.5|9059.5|9058.2|9053.2|9065.2|9060.2|9057.8|9052.8|268
1613710800000|2021-02-19 05:00:00|9058.5|9053.5|9055.7|9050.7|9059|9054|9054.9|9049.9|217
1613714400000|2021-02-19 06:00:00|9055.4|9050.4|9055.7|9050.7|9056.2|9051.2|9051.4|9046.4|987
1613718000000|2021-02-19 07:00:00|9055.9|9050.9|9047.2|9042.2|9059.2|9054.2|9044.9|9039.9|678
1613721600000|2021-02-19 08:00:00|9047.1|9042.1|9029.6|9024.6|9047.9|9042.9|9028.8|9023.8|1387
1613725200000|2021-02-19 09:00:00|9029.5|9024.5|9029.7|9024.7|9033.8|9028.8|9024.4|9019.4|1296
1613728800000|2021-02-19 10:00:00|9029.9|9024.9|9022.2|9017.2|9033.8|9028.8|9022.2|9017.2|860
1613732400000|2021-02-19 11:00:00|9022.4|9017.4|9026.1|9021.1|9028.9|9023.9|9022|9017|439
1613736000000|2021-02-19 12:00:00|9025.9|9020.9|9022|9017|9028.6|9023.6|9021.6|9016.6|1036
1613739600000|2021-02-19 13:00:00|9022.2|9017.2|9025.1|9020.1|9028.9|9023.9|9017.2|9012.2|942
1613743200000|2021-02-19 14:00:00|9025.3|9020.3|9030.5|9025.5|9037.4|9032.4|9024.6|9019.6|1946
1613746800000|2021-02-19 15:00:00|9030.4|9025.4|9031.2|9026.2|9036.5|9031.5|9028.1|9023.1|855
1613750400000|2021-02-19 16:00:00|9030.8|9025.8|9024.8|9019.8|9034.5|9029.5|9021.8|9016.8|1297
1613754000000|2021-02-19 17:00:00|9024.9|9019.9|9029.4|9024.4|9035.3|9030.3|9024.3|9019.3|1435
1613757600000|2021-02-19 18:00:00|9029.5|9024.5|9040.1|9035.1|9043.5|9038.5|9029.5|9024.5|926
1613761200000|2021-02-19 19:00:00|9040.2|9035.2|9037.1|9032.1|9040.9|9035.9|9036.8|9031.8|510
1613764800000|2021-02-19 20:00:00|9037.2|9032.2|9036.6|9031.6|9037.9|9032.9|9033.8|9028.8|574
1613768400000|2021-02-19 21:00:00|9036.3|9031.3|9039.4|9030.4|9039.4|9033.4|9034.5|9028.7|450
1613955600000|2021-02-22 01:00:00|9028.8|9023.8|9028.8|9023.8|9028.8|9023.8|9021.1|9016.1|525
1613959200000|2021-02-22 02:00:00|9028.6|9023.6|9035.8|9030.8|9040.3|9035.3|9027.5|9022.5|1543
1613962800000|2021-02-22 03:00:00|9035.9|9030.9|9035.6|9030.6|9038|9033|9034.5|9029.5|477
1613966400000|2021-02-22 04:00:00|9036|9031|9035.3|9030.3|9036.3|9031.3|9033.4|9028.4|198
1613970000000|2021-02-22 05:00:00|9035.4|9030.4|9035.5|9030.5|9036.3|9031.3|9033.7|9028.7|139
1613973600000|2021-02-22 06:00:00|9035.2|9030.2|9036.5|9031.5|9037|9032|9033.4|9028.4|141
1613977200000|2021-02-22 07:00:00|9036.8|9031.8|9047.7|9042.7|9050.3|9045.3|9036.5|9031.5|930
1613980800000|2021-02-22 08:00:00|9047.6|9042.6|9052.5|9047.5|9058.5|9053.5|9039.2|9034.2|1129
1613984400000|2021-02-22 09:00:00|9052.8|9047.8|9044.5|9039.5|9053.5|9048.5|9040|9035|1076
1613988000000|2021-02-22 10:00:00|9044.1|9039.1|9033.3|9028.3|9044.4|9039.4|9029.2|9024.2|1058
1613991600000|2021-02-22 11:00:00|9033.5|9028.5|9028|9023|9035|9030|9022.6|9017.6|683
1613995200000|2021-02-22 12:00:00|9028.4|9023.4|9027.2|9022.2|9031.8|9026.8|9024.5|9019.5|532
1613998800000|2021-02-22 13:00:00|9027.1|9022.1|9017.2|9012.2|9031.5|9026.5|9014.5|9009.5|2507
1614002400000|2021-02-22 14:00:00|9017|9012|9016|9011|9028.8|9023.8|9014.8|9009.8|1686
1614006000000|2021-02-22 15:00:00|9015.8|9010.8|9017.3|9012.3|9020.3|9015.3|9007.3|9002.3|2619
1614009600000|2021-02-22 16:00:00|9017.4|9012.4|9007.5|9002.5|9019.8|9014.8|9006.4|9001.4|1188
1614013200000|2021-02-22 17:00:00|9007.3|9002.3|9001.2|8996.2|9008.6|9003.6|8999.5|8994.5|3519
1614016800000|2021-02-22 18:00:00|9001.5|8996.5|9001.8|8996.8|9003|8998|8998.8|8993.8|478
1614020400000|2021-02-22 19:00:00|9001.5|8996.5|9001|8996|9002|8997|8999.3|8994.3|363
1614024000000|2021-02-22 20:00:00|9001.3|8996.3|9012.3|9007.3|9012.5|9007.5|9001|8996|1173
1614027600000|2021-02-22 21:00:00|9012.1|9007.1|9009.1|9004.1|9012.8|9007.8|9008.4|9003.4|281
1614042000000|2021-02-23 01:00:00|8999.7|8994.7|8994.1|8989.1|9004.5|8999.5|8993.8|8988.8|1117
1614045600000|2021-02-23 02:00:00|8994.3|8989.3|8999|8994|8999.6|8994.6|8993.6|8988.6|296
1614049200000|2021-02-23 03:00:00|8998.9|8993.9|9001.9|8996.9|9003.7|8998.7|8998.5|8993.5|328
1614052800000|2021-02-23 04:00:00|9001.7|8996.7|8997.2|8992.2|9002.9|8997.9|8997.2|8992.2|380
1614056400000|2021-02-23 05:00:00|8997.4|8992.4|8999|8994|8999.5|8994.5|8997.2|8992.2|568
1614060000000|2021-02-23 06:00:00|8999.2|8994.2|9001.6|8996.6|9005.3|9000.3|8998.7|8993.7|337
1614063600000|2021-02-23 07:00:00|9001.3|8996.3|9000.6|8995.6|9003.8|8998.8|8995.4|8990.4|1032
1614067200000|2021-02-23 08:00:00|9001|8996|9008.1|9003.1|9012.4|9007.4|8997.3|8992.3|1040
1614070800000|2021-02-23 09:00:00|9008|9003|9014.9|9009.9|9017.4|9012.4|9008|9003|860
1614074400000|2021-02-23 10:00:00|9014.7|9009.7|9016.8|9011.8|9018.7|9013.7|9011.8|9006.8|1040
1614078000000|2021-02-23 11:00:00|9016.5|9011.5|9012.3|9007.3|9019.4|9014.4|9010.8|9005.8|602
1614081600000|2021-02-23 12:00:00|9012.4|9007.4|9019.1|9014.1|9022.6|9017.6|9009.2|9004.2|667
1614085200000|2021-02-23 13:00:00|9019.3|9014.3|9017.3|9012.3|9023.3|9018.3|9016.3|9011.3|1049
1614088800000|2021-02-23 14:00:00|9017.5|9012.5|9021.6|9016.6|9027.1|9022.1|9011.8|9006.8|1644
1614092400000|2021-02-23 15:00:00|9021.4|9016.4|9006.1|9001.1|9025.2|9020.2|9001|8996|2619
1614096000000|2021-02-23 16:00:00|9006.3|9001.3|9017.6|9012.6|9017.7|9012.7|9001|8996|764
1614099600000|2021-02-23 17:00:00|9017.8|9012.8|9017.1|9012.1|9018|9013|9011.8|9006.8|483
1614103200000|2021-02-23 18:00:00|9017.3|9012.3|9012.3|9007.3|9017.8|9012.8|9011.3|9006.3|328
1614106800000|2021-02-23 19:00:00|9012.6|9007.6|9017|9012|9017.3|9012.3|9009.8|9004.8|594
1614110400000|2021-02-23 20:00:00|9016.8|9011.8|9013.5|9008.5|9018.2|9013.2|9011.8|9006.8|446
1614114000000|2021-02-23 21:00:00|9013.8|9008.8|9012.2|9005.2|9016.3|9011.3|9010.8|9005.1|192
1614128400000|2021-02-24 01:00:00|9009.8|9005.3|9003.6|8998.6|9012|9007|8996.5|8991.5|1051
1614132000000|2021-02-24 02:00:00|9003.8|8998.8|9007.2|9002.2|9009.6|9004.6|9001.8|8996.8|355
1614135600000|2021-02-24 03:00:00|9007.4|9002.4|9010.1|9005.1|9011.1|9006.1|9005.6|9000.6|387
1614139200000|2021-02-24 04:00:00|9009.9|9004.9|9011.8|9006.8|9012.1|9007.1|9009.6|9004.6|146
1614142800000|2021-02-24 05:00:00|9011.7|9006.7|9012.8|9007.8|9014.1|9009.1|9011.5|9006.5|318
1614146400000|2021-02-24 06:00:00|9012.6|9007.6|9005.4|9000.4|9015.4|9010.4|9005.1|9000.1|339
1614150000000|2021-02-24 07:00:00|9005.6|9000.6|9007.8|9002.8|9009.3|9004.3|9003.1|8998.1|506
1614153600000|2021-02-24 08:00:00|9008.1|9003.1|9004|8999|9010.6|9005.6|8998.2|8993.2|1145
1614157200000|2021-02-24 09:00:00|9004.1|8999.1|9008.1|9003.1|9010.1|9005.1|9001|8996|495
1614160800000|2021-02-24 10:00:00|9008.3|9003.3|9012.4|9007.4|9016.4|9011.4|9006.6|9001.6|710
1614164400000|2021-02-24 11:00:00|9012.8|9007.8|9010.8|9005.8|9015.4|9010.4|9008.1|9003.1|468
1614168000000|2021-02-24 12:00:00|9011|9006|9016|9011|9016.6|9011.6|9004.6|8999.6|785
1614171600000|2021-02-24 13:00:00|9015.8|9010.8|9032.1|9027.1|9038.7|9033.7|9015|9010|3570
1614175200000|2021-02-24 14:00:00|9032.3|9027.3|9030.5|9025.5|9034.3|9029.3|9026.8|9021.8|1663
1614178800000|2021-02-24 15:00:00|9030.6|9025.6|9034.3|9029.3|9044|9039|9028.3|9023.3|3106
1614182400000|2021-02-24 16:00:00|9034.1|9029.1|9022.7|9017.7|9035.3|9030.3|9021.9|9016.9|1417
1614186000000|2021-02-24 17:00:00|9022.5|9017.5|9021.8|9016.8|9023|9018|9017.2|9012.2|814
1614189600000|2021-02-24 18:00:00|9021.7|9016.7|9020.3|9015.3|9023.8|9018.8|9016.8|9011.8|447
1614193200000|2021-02-24 19:00:00|9020.2|9015.2|9017.8|9012.8|9021.3|9016.3|9016.3|9011.3|368
1614196800000|2021-02-24 20:00:00|9017.9|9012.9|9005.3|9000.3|9018|9013|9004|8999|905
1614200400000|2021-02-24 21:00:00|9005|9000|9003.1|8996.1|9007.3|9002.3|9000.3|8995.3|373
1614214800000|2021-02-25 01:00:00|9008.7|9003.7|9016.2|9011.2|9016.4|9011.4|9006.9|9001.9|1400
1614218400000|2021-02-25 02:00:00|9016|9011|9012.7|9007.7|9016.4|9011.4|9010|9005|384
1614222000000|2021-02-25 03:00:00|9012.9|9007.9|9006.7|9001.7|9012.9|9007.9|9006.4|9001.4|300
1614225600000|2021-02-25 04:00:00|9006.6|9001.6|9000.9|8995.9|9007.4|9002.4|8999.8|8994.8|764
1614229200000|2021-02-25 05:00:00|9000.6|8995.6|8999.6|8994.6|9000.9|8995.9|8995.5|8990.5|536
1614232800000|2021-02-25 06:00:00|8999.3|8994.3|8998.2|8993.2|9002.4|8997.4|8997.6|8992.6|309
1614236400000|2021-02-25 07:00:00|8998.6|8993.6|8996.4|8991.4|9009.2|9004.2|8995.9|8990.9|626
1614240000000|2021-02-25 08:00:00|8996.8|8991.8|8986.4|8981.4|8997.1|8992.1|8986.2|8981.2|1430
1614243600000|2021-02-25 09:00:00|8986.5|8981.5|8977.8|8972.8|8989|8984|8976.8|8971.8|1387
1614247200000|2021-02-25 10:00:00|8977.9|8972.9|8974.4|8969.4|8980.4|8975.4|8973.2|8968.2|1479
1614250800000|2021-02-25 11:00:00|8974.3|8969.3|8978.4|8973.4|8982.4|8977.4|8969.5|8964.5|1172
1614254400000|2021-02-25 12:00:00|8978.3|8973.3|8979.1|8974.1|8981.1|8976.1|8974.2|8969.2|762
1614258000000|2021-02-25 13:00:00|8979|8974|8986.7|8981.7|8987.2|8982.2|8972.4|8967.4|1638
1614261600000|2021-02-25 14:00:00|8986.5|8981.5|8969.7|8964.7|8989.2|8984.2|8968.4|8963.4|2313
1614265200000|2021-02-25 15:00:00|8969.9|8964.9|8983.8|8978.8|8985.6|8980.6|8969|8964|3105
1614268800000|2021-02-25 16:00:00|8983.6|8978.6|8984.6|8979.6|8990.1|8985.1|8981.1|8976.1|1303
1614272400000|2021-02-25 17:00:00|8984.9|8979.9|8998.7|8993.7|8999.6|8994.6|8979.8|8974.8|2042
1614276000000|2021-02-25 18:00:00|8998.6|8993.6|9015|9010|9027.8|9022.8|8997.9|8992.9|5557
1614279600000|2021-02-25 19:00:00|9015.1|9010.1|9014.2|9009.2|9018.5|9013.5|9007.1|9002.1|1501
1614283200000|2021-02-25 20:00:00|9014|9009|9030.1|9025.1|9030.1|9025.1|9012.5|9007.5|1772
1614286800000|2021-02-25 21:00:00|9030|9025|9025.5|9016.5|9030.1|9025.1|9022.3|9016.5|476
1614301200000|2021-02-26 01:00:00|9036|9031|9029.5|9024.5|9039.5|9034.5|9028.5|9023.5|1036
1614304800000|2021-02-26 02:00:00|9029.6|9024.6|9020.5|9015.5|9030.5|9025.5|9014.5|9009.5|648
1614308400000|2021-02-26 03:00:00|9020.7|9015.7|9030.5|9025.5|9031|9026|9018.5|9013.5|798
1614312000000|2021-02-26 04:00:00|9030.6|9025.6|9037.5|9032.5|9042.1|9037.1|9029.5|9024.5|948
1614315600000|2021-02-26 05:00:00|9037.6|9032.6|9038.8|9033.8|9040.8|9035.8|9034.3|9029.3|498
1614319200000|2021-02-26 06:00:00|9038.6|9033.6|9039|9034|9043.8|9038.8|9035.2|9030.2|655
1614322800000|2021-02-26 07:00:00|9039.3|9034.3|9050.2|9045.2|9051.7|9046.7|9038.8|9033.8|2640
1614326400000|2021-02-26 08:00:00|9050.4|9045.4|9039|9034|9051.2|9046.2|9032.3|9027.3|1761
1614330000000|2021-02-26 09:00:00|9038.9|9033.9|9056|9051|9057|9052|9037.6|9032.6|1999
1614333600000|2021-02-26 10:00:00|9056.1|9051.1|9067.6|9062.6|9067.6|9062.6|9052.7|9047.7|1296
1614337200000|2021-02-26 11:00:00|9067.4|9062.4|9068|9063|9079|9074|9057.2|9052.2|1755
1614340800000|2021-02-26 12:00:00|9067.9|9062.9|9061.3|9056.3|9070.8|9065.8|9055.3|9050.3|1632
1614344400000|2021-02-26 13:00:00|9061.1|9056.1|9055.9|9050.9|9069.8|9064.8|9055.4|9050.4|2405
1614348000000|2021-02-26 14:00:00|9055.8|9050.8|9060.6|9055.6|9061.4|9056.4|9049.2|9044.2|2297
1614351600000|2021-02-26 15:00:00|9060.4|9055.4|9053.9|9048.9|9069.2|9064.2|9051.4|9046.4|3997
1614355200000|2021-02-26 16:00:00|9054.1|9049.1|9082.9|9077.9|9084.9|9079.9|9052.4|9047.4|3569
1614358800000|2021-02-26 17:00:00|9083.1|9078.1|9089.4|9084.4|9092.9|9087.9|9081.1|9076.1|2158
1614362400000|2021-02-26 18:00:00|9089.2|9084.2|9086.4|9081.4|9094.2|9089.2|9083.6|9078.6|1421
1614366000000|2021-02-26 19:00:00|9086.2|9081.2|9089.6|9084.6|9090.9|9085.9|9081.6|9076.6|1242
1614369600000|2021-02-26 20:00:00|9089.4|9084.4|9097.6|9092.6|9098.1|9093.1|9088.1|9083.1|2327
1614373200000|2021-02-26 21:00:00|9097.2|9092.2|9097.2|9088.2|9098.9|9093.9|9092.1|9087.1|575
1614560400000|2021-03-01 01:00:00|9076.6|9071.6|9083|9078|9084.1|9079.1|9074.1|9069.1|708
1614564000000|2021-03-01 02:00:00|9083.2|9078.2|9083.6|9078.6|9086.7|9081.7|9080.6|9075.6|381
1614567600000|2021-03-01 03:00:00|9083.4|9078.4|9083.7|9078.7|9085.2|9080.2|9081.4|9076.4|114
1614571200000|2021-03-01 04:00:00|9083.6|9078.6|9087.6|9082.6|9088.9|9083.9|9082.9|9077.9|150
1614574800000|2021-03-01 05:00:00|9087.4|9082.4|9082.1|9077.1|9087.4|9082.4|9082.1|9077.1|208
1614578400000|2021-03-01 06:00:00|9081.9|9076.9|9077.7|9072.7|9083.7|9078.7|9076.7|9071.7|335
1614582000000|2021-03-01 07:00:00|9077.5|9072.5|9087.3|9082.3|9088.3|9083.3|9075|9070|756
1614585600000|2021-03-01 08:00:00|9087.2|9082.2|9100.3|9095.3|9104.5|9099.5|9085.6|9080.6|2007
1614589200000|2021-03-01 09:00:00|9100.6|9095.6|9109.8|9104.8|9114.8|9109.8|9100.3|9095.3|1405
1614592800000|2021-03-01 10:00:00|9110.1|9105.1|9106.8|9101.8|9111|9106|9101.3|9096.3|647
1614596400000|2021-03-01 11:00:00|9106.3|9101.3|9109.3|9104.3|9110.8|9105.8|9099.8|9094.8|801
1614600000000|2021-03-01 12:00:00|9108.8|9103.8|9108.6|9103.6|9110.3|9105.3|9106.3|9101.3|823
1614603600000|2021-03-01 13:00:00|9108.8|9103.8|9100.8|9095.8|9111.8|9106.8|9099.5|9094.5|1275
1614607200000|2021-03-01 14:00:00|9101|9096|9108.7|9103.7|9108.8|9103.8|9089.3|9084.3|2976
1614610800000|2021-03-01 15:00:00|9109.2|9104.2|9101.3|9096.3|9114.4|9109.4|9098.3|9093.3|4604
1614614400000|2021-03-01 16:00:00|9101|9096|9100.2|9095.2|9102.3|9097.3|9094.3|9089.3|1009
1614618000000|2021-03-01 17:00:00|9100.5|9095.5|9109.8|9104.8|9110.3|9105.3|9096.2|9091.2|1354
1614621600000|2021-03-01 18:00:00|9109.7|9104.7|9108.3|9103.3|9115.8|9110.8|9106.3|9101.3|707
1614625200000|2021-03-01 19:00:00|9108.2|9103.2|9105.8|9100.8|9109.5|9104.5|9102.2|9097.2|630
1614628800000|2021-03-01 20:00:00|9105.7|9100.7|9106.7|9101.7|9109|9104|9104.4|9099.4|651
1614632400000|2021-03-01 21:00:00|9106.4|9101.4|9105.5|9098.5|9107.7|9102.7|9102.9|9097.9|309
1614646800000|2021-03-02 01:00:00|9109.2|9104.2|9116.8|9111.8|9119.3|9114.3|9108.2|9103.2|744
1614650400000|2021-03-02 02:00:00|9117|9112|9122.7|9117.7|9126.5|9121.5|9113.2|9108.2|611
1614654000000|2021-03-02 03:00:00|9122.5|9117.5|9119|9114|9124.5|9119.5|9118.7|9113.7|539
1614657600000|2021-03-02 04:00:00|9119.2|9114.2|9124.4|9119.4|9125.2|9120.2|9118.2|9113.2|246
1614661200000|2021-03-02 05:00:00|9124.2|9119.2|9123.3|9118.3|9127.7|9122.7|9122.2|9117.2|251
1614664800000|2021-03-02 06:00:00|9123.5|9118.5|9122.4|9117.4|9124.5|9119.5|9119.2|9114.2|430
1614668400000|2021-03-02 07:00:00|9122.2|9117.2|9131.7|9126.7|9134.1|9129.1|9122.1|9117.1|1141
1614672000000|2021-03-02 08:00:00|9131.2|9126.2|9134.7|9129.7|9135.7|9130.7|9124.9|9119.9|1047
1614675600000|2021-03-02 09:00:00|9134.5|9129.5|9131.7|9126.7|9141.7|9136.7|9127.2|9122.2|1095
1614679200000|2021-03-02 10:00:00|9132|9127|9120.7|9115.7|9133|9128|9118.4|9113.4|1207
1614682800000|2021-03-02 11:00:00|9120.9|9115.9|9114.2|9109.2|9122.2|9117.2|9112.7|9107.7|983
1614686400000|2021-03-02 12:00:00|9114.5|9109.5|9112.7|9107.7|9120|9115|9110.6|9105.6|994
1614690000000|2021-03-02 13:00:00|9112.5|9107.5|9117.5|9112.5|9125.1|9120.1|9112.2|9107.2|1497
1614693600000|2021-03-02 14:00:00|9117.7|9112.7|9105.2|9100.2|9118|9113|9103.7|9098.7|2093
1614697200000|2021-03-02 15:00:00|9105.5|9100.5|9092.7|9087.7|9112.4|9107.4|9091.7|9086.7|2548
1614700800000|2021-03-02 16:00:00|9093|9088|9083.7|9078.7|9095.2|9090.2|9082.5|9077.5|1954
1614704400000|2021-03-02 17:00:00|9083.2|9078.2|9082.7|9077.7|9083.7|9078.7|9079.9|9074.9|1240
1614708000000|2021-03-02 18:00:00|9082.6|9077.6|9077.9|9072.9|9082.7|9077.7|9076.6|9071.6|847
1614711600000|2021-03-02 19:00:00|9078.1|9073.1|9081.2|9076.2|9082.7|9077.7|9077.4|9072.4|763
1614715200000|2021-03-02 20:00:00|9080.9|9075.9|9079|9074|9080.9|9075.9|9074.7|9069.7|431
1614718800000|2021-03-02 21:00:00|9078.7|9073.7|9083.1|9076.1|9083.1|9077.2|9078.4|9073.4|242
1614733200000|2021-03-03 01:00:00|9082|9077|9079.5|9074.5|9083|9078|9078.2|9073.2|326
1614736800000|2021-03-03 02:00:00|9079.2|9074.2|9083.7|9078.7|9084.2|9079.2|9079.2|9074.2|172
1614740400000|2021-03-03 03:00:00|9083.5|9078.5|9083.7|9078.7|9084.7|9079.7|9081.7|9076.7|165
1614744000000|2021-03-03 04:00:00|9084|9079|9081.9|9076.9|9084.2|9079.2|9080.7|9075.7|102
1614747600000|2021-03-03 05:00:00|9081.7|9076.7|9084.7|9079.7|9084.7|9079.7|9081.2|9076.2|155
1614751200000|2021-03-03 06:00:00|9084.6|9079.6|9085.2|9080.2|9088.4|9083.4|9082.4|9077.4|208
1614754800000|2021-03-03 07:00:00|9085.6|9080.6|9075|9070|9086.2|9081.2|9067.5|9062.5|780
1614758400000|2021-03-03 08:00:00|9075.2|9070.2|9088.2|9083.2|9089|9084|9075.2|9070.2|987
1614762000000|2021-03-03 09:00:00|9087.7|9082.7|9071.5|9066.5|9088.3|9083.3|9064.5|9059.5|2177
1614765600000|2021-03-03 10:00:00|9071.7|9066.7|9082.1|9077.1|9082.7|9077.7|9070.5|9065.5|743
1614769200000|2021-03-03 11:00:00|9081.9|9076.9|9096.2|9091.2|9097.2|9092.2|9081.2|9076.2|1689
1614772800000|2021-03-03 12:00:00|9095.7|9090.7|9093.9|9088.9|9098.3|9093.3|9090.8|9085.8|571
1614776400000|2021-03-03 13:00:00|9093.7|9088.7|9098.9|9093.9|9106.2|9101.2|9092.7|9087.7|1713
1614780000000|2021-03-03 14:00:00|9098.6|9093.6|9100.1|9095.1|9108.7|9103.7|9096.2|9091.2|1597
1614783600000|2021-03-03 15:00:00|9100.3|9095.3|9089.9|9084.9|9108.7|9103.7|9088.7|9083.7|2165
1614787200000|2021-03-03 16:00:00|9090.2|9085.2|9087.7|9082.7|9090.4|9085.4|9082.7|9077.7|1678
1614790800000|2021-03-03 17:00:00|9087.9|9082.9|9092.2|9087.2|9095.2|9090.2|9087.9|9082.9|1110
1614794400000|2021-03-03 18:00:00|9092.7|9087.7|9091.2|9086.2|9093.2|9088.2|9086.2|9081.2|1290
1614798000000|2021-03-03 19:00:00|9090.7|9085.7|9096.7|9091.7|9098.4|9093.4|9090.7|9085.7|1583
1614801600000|2021-03-03 20:00:00|9096.9|9091.9|9099.7|9094.7|9100|9095|9091.7|9086.7|506
1614805200000|2021-03-03 21:00:00|9099.9|9094.9|9100.2|9095.2|9102|9097|9097|9092|539
1614819600000|2021-03-04 01:00:00|9102.4|9097.4|9102.1|9097.1|9111.2|9106.2|9101.4|9096.4|633
1614823200000|2021-03-04 02:00:00|9102.2|9097.2|9107.1|9102.1|9111.2|9106.2|9100.7|9095.7|735
1614826800000|2021-03-04 03:00:00|9106.9|9101.9|9109.7|9104.7|9109.9|9104.9|9106.1|9101.1|255
1614830400000|2021-03-04 04:00:00|9109.9|9104.9|9105.1|9100.1|9112.4|9107.4|9105.1|9100.1|382
1614834000000|2021-03-04 05:00:00|9104.6|9099.6|9104.1|9099.1|9105.7|9100.7|9100.9|9095.9|321
1614837600000|2021-03-04 06:00:00|9103.9|9098.9|9101.1|9096.1|9105.4|9100.4|9100.6|9095.6|215
1614841200000|2021-03-04 07:00:00|9100.9|9095.9|9106.4|9101.4|9107.2|9102.2|9099.6|9094.6|664
1614844800000|2021-03-04 08:00:00|9106.7|9101.7|9116.6|9111.6|9120.1|9115.1|9103.1|9098.1|1499
1614848400000|2021-03-04 09:00:00|9116.2|9111.2|9123.1|9118.1|9125.2|9120.2|9115.6|9110.6|1207
1614852000000|2021-03-04 10:00:00|9122.7|9117.7|9113.1|9108.1|9124.2|9119.2|9112.9|9107.9|995
1614855600000|2021-03-04 11:00:00|9112.9|9107.9|9120.6|9115.6|9121.6|9116.6|9112.6|9107.6|1098
1614859200000|2021-03-04 12:00:00|9120.2|9115.2|9120.4|9115.4|9123.4|9118.4|9116.4|9111.4|742
1614862800000|2021-03-04 13:00:00|9120.2|9115.2|9117.2|9112.2|9122|9117|9115.9|9110.9|978
1614866400000|2021-03-04 14:00:00|9117.4|9112.4|9115.9|9110.9|9118.7|9113.7|9112.6|9107.6|1099
1614870000000|2021-03-04 15:00:00|9116|9111|9113.7|9108.7|9126|9121|9110.5|9105.5|1768
1614873600000|2021-03-04 16:00:00|9113.5|9108.5|9109.5|9104.5|9114.8|9109.8|9104|9099|1432
1614877200000|2021-03-04 17:00:00|9109.7|9104.7|9147.2|9142.2|9148.7|9143.7|9104.7|9099.7|5851
1614880800000|2021-03-04 18:00:00|9147.6|9142.6|9167|9162|9168.7|9163.7|9142.2|9137.2|3958
1614884400000|2021-03-04 19:00:00|9166.7|9161.7|9166.2|9161.2|9167|9162|9155.7|9150.7|1911
1614888000000|2021-03-04 20:00:00|9165.8|9160.8|9164.2|9159.2|9170.7|9165.7|9162.2|9157.2|1180
1614891600000|2021-03-04 21:00:00|9163.9|9158.9|9165.4|9156.4|9166.2|9161.2|9161.9|9156.2|705
1614906000000|2021-03-05 01:00:00|9166.4|9161.4|9170.6|9165.6|9176.4|9171.4|9166.4|9161.4|948
1614909600000|2021-03-05 02:00:00|9170.4|9165.4|9167.4|9162.4|9177.2|9172.2|9166.9|9161.9|524
1614913200000|2021-03-05 03:00:00|9167.6|9162.6|9165.7|9160.7|9169.6|9164.6|9165.4|9160.4|431
1614916800000|2021-03-05 04:00:00|9165.9|9160.9|9172.4|9167.4|9173.4|9168.4|9165.6|9160.6|281
1614920400000|2021-03-05 05:00:00|9172.7|9167.7|9170.7|9165.7|9172.9|9167.9|9169.2|9164.2|492
1614924000000|2021-03-05 06:00:00|9170.6|9165.6|9176.1|9171.1|9176.2|9171.2|9170.2|9165.2|416
1614927600000|2021-03-05 07:00:00|9176.2|9171.2|9179.6|9174.6|9180.7|9175.7|9172.7|9167.7|1050
1614931200000|2021-03-05 08:00:00|9179.7|9174.7|9197.2|9192.2|9204.1|9199.1|9178.6|9173.6|2315
1614934800000|2021-03-05 09:00:00|9197.4|9192.4|9199.4|9194.4|9202.9|9197.9|9190.7|9185.7|2416
1614938400000|2021-03-05 10:00:00|9199.6|9194.6|9201.7|9196.7|9202.4|9197.4|9193.6|9188.6|1102
1614942000000|2021-03-05 11:00:00|9202.1|9197.1|9197.2|9192.2|9206.2|9201.2|9191.9|9186.9|1172
1614945600000|2021-03-05 12:00:00|9197.6|9192.6|9191.6|9186.6|9198.7|9193.7|9188.6|9183.6|960
1614949200000|2021-03-05 13:00:00|9191.4|9186.4|9202.1|9197.1|9223.5|9218.5|9188.6|9183.6|5333
1614952800000|2021-03-05 14:00:00|9201.7|9196.7|9201.2|9196.2|9207.4|9202.4|9178.4|9173.4|5323
1614956400000|2021-03-05 15:00:00|9201.4|9196.4|9206.5|9201.5|9207|9202|9188.9|9183.9|4099
1614960000000|2021-03-05 16:00:00|9206.2|9201.2|9201.4|9196.4|9208.5|9203.5|9200.4|9195.4|1993
1614963600000|2021-03-05 17:00:00|9201.5|9196.5|9201.4|9196.4|9205.7|9200.7|9198.4|9193.4|945
1614967200000|2021-03-05 18:00:00|9201.5|9196.5|9199.2|9194.2|9206.2|9201.2|9196.4|9191.4|708
1614970800000|2021-03-05 19:00:00|9199.1|9194.1|9202.1|9197.1|9203.7|9198.7|9196.9|9191.9|1446
1614974400000|2021-03-05 20:00:00|9202.3|9197.3|9199.4|9194.4|9203.8|9198.8|9194.5|9189.5|2201
1614978000000|2021-03-05 21:00:00|9199.3|9194.3|9207.6|9198.6|9207.6|9199.1|9197.6|9192.6|370
1615165200000|2021-03-08 01:00:00|9191.9|9186.9|9191.8|9186.8|9196.8|9191.8|9189.8|9184.8|548
1615168800000|2021-03-08 02:00:00|9191.6|9186.6|9208|9203|9211.6|9206.6|9190.8|9185.8|1045
1615172400000|2021-03-08 03:00:00|9207.8|9202.8|9210.8|9205.8|9212.8|9207.8|9207|9202|553
1615176000000|2021-03-08 04:00:00|9210.6|9205.6|9206.8|9201.8|9212.3|9207.3|9206.5|9201.5|407
1615179600000|2021-03-08 05:00:00|9207|9202|9202.3|9197.3|9207|9202|9202|9197|428
1615183200000|2021-03-08 06:00:00|9202.5|9197.5|9215|9210|9217|9212|9200.3|9195.3|601
1615186800000|2021-03-08 07:00:00|9214.8|9209.8|9220.5|9215.5|9224|9219|9212|9207|1016
1615190400000|2021-03-08 08:00:00|9220.3|9215.3|9225.5|9220.5|9226.5|9221.5|9211.5|9206.5|1461
1615194000000|2021-03-08 09:00:00|9225.3|9220.3|9227.3|9222.3|9234.5|9229.5|9224|9219|1472
1615197600000|2021-03-08 10:00:00|9227.5|9222.5|9223.5|9218.5|9231|9226|9220.5|9215.5|725
1615201200000|2021-03-08 11:00:00|9223|9218|9230|9225|9230.3|9225.3|9222|9217|723
1615204800000|2021-03-08 12:00:00|9230.1|9225.1|9235.5|9230.5|9237.7|9232.7|9227|9222|1412
1615208400000|2021-03-08 13:00:00|9235.6|9230.6|9226.3|9221.3|9238|9233|9223.5|9218.5|2179
1615212000000|2021-03-08 14:00:00|9226.5|9221.5|9225.5|9220.5|9230|9225|9217|9212|2386
1615215600000|2021-03-08 15:00:00|9225.6|9220.6|9238.3|9233.3|9238.7|9233.7|9217.5|9212.5|2226
1615219200000|2021-03-08 16:00:00|9238.5|9233.5|9245.2|9240.2|9246.5|9241.5|9234.5|9229.5|1395
1615222800000|2021-03-08 17:00:00|9245|9240|9237|9232|9245.7|9240.7|9234|9229|852
1615226400000|2021-03-08 18:00:00|9236.5|9231.5|9238.5|9233.5|9239|9234|9229.5|9224.5|1387
1615230000000|2021-03-08 19:00:00|9238.7|9233.7|9236|9231|9239.5|9234.5|9234.5|9229.5|1907
1615233600000|2021-03-08 20:00:00|9236.2|9231.2|9246.5|9241.5|9246.5|9241.5|9236|9231|981
1615237200000|2021-03-08 21:00:00|9246.7|9241.7|9248|9241|9248|9242|9245|9240|327
1615251600000|2021-03-09 01:00:00|9248.7|9243.7|9255.2|9250.2|9255.5|9250.5|9244.5|9239.5|1155
1615255200000|2021-03-09 02:00:00|9254.7|9249.7|9241.5|9236.5|9255.2|9250.2|9240.7|9235.7|796
1615258800000|2021-03-09 03:00:00|9241.7|9236.7|9233.7|9228.7|9243|9238|9232.4|9227.4|1016
1615262400000|2021-03-09 04:00:00|9233.5|9228.5|9239.2|9234.2|9240.4|9235.4|9232.2|9227.2|296
1615266000000|2021-03-09 05:00:00|9238.9|9233.9|9240.9|9235.9|9241|9236|9236.7|9231.7|350
1615269600000|2021-03-09 06:00:00|9240.7|9235.7|9240|9235|9241.7|9236.7|9235.4|9230.4|380
1615273200000|2021-03-09 07:00:00|9240.2|9235.2|9218.7|9213.7|9244.5|9239.5|9214|9209|1631
1615276800000|2021-03-09 08:00:00|9218.5|9213.5|9207|9202|9224.5|9219.5|9205.3|9200.3|1643
1615280400000|2021-03-09 09:00:00|9207.5|9202.5|9201|9196|9209.5|9204.5|9199.3|9194.3|1674
1615284000000|2021-03-09 10:00:00|9201.1|9196.1|9205|9200|9208.3|9203.3|9198.3|9193.3|1183
1615287600000|2021-03-09 11:00:00|9205.3|9200.3|9203.3|9198.3|9206|9201|9194|9189|1117
1615291200000|2021-03-09 12:00:00|9203.5|9198.5|9213|9208|9213.3|9208.3|9202.8|9197.8|1518
1615294800000|2021-03-09 13:00:00|9212.8|9207.8|9210.5|9205.5|9217.5|9212.5|9206.3|9201.3|2150
1615298400000|2021-03-09 14:00:00|9210.8|9205.8|9201|9196|9215|9210|9197|9192|3021
1615302000000|2021-03-09 15:00:00|9200.8|9195.8|9212|9207|9215|9210|9195.8|9190.8|2358
1615305600000|2021-03-09 16:00:00|9212.5|9207.5|9211.8|9206.8|9215|9210|9205.5|9200.5|1319
1615309200000|2021-03-09 17:00:00|9211.5|9206.5|9208.5|9203.5|9211.8|9206.8|9205.8|9200.8|884
1615312800000|2021-03-09 18:00:00|9208.3|9203.3|9203|9198|9209.5|9204.5|9202|9197|827
1615316400000|2021-03-09 19:00:00|9202.5|9197.5|9198.8|9193.8|9203.3|9198.3|9196.5|9191.5|733
1615320000000|2021-03-09 20:00:00|9198.5|9193.5|9200|9195|9201|9196|9195.5|9190.5|951
1615323600000|2021-03-09 21:00:00|9199.8|9194.8|9202.5|9197.5|9203|9198|9199.7|9194.7|293
1615338000000|2021-03-10 01:00:00|9205.8|9200.8|9214.7|9209.7|9215.3|9210.3|9203|9198|1039
1615341600000|2021-03-10 02:00:00|9214.5|9209.5|9219|9214|9220.5|9215.5|9214.2|9209.2|567
1615345200000|2021-03-10 03:00:00|9218.5|9213.5|9218.8|9213.8|9220|9215|9217.2|9212.2|372
1615348800000|2021-03-10 04:00:00|9218.7|9213.7|9220.5|9215.5|9221.5|9216.5|9217.5|9212.5|429
1615352400000|2021-03-10 05:00:00|9220.3|9215.3|9224|9219|9228.2|9223.2|9219.5|9214.5|778
1615356000000|2021-03-10 06:00:00|9223.5|9218.5|9219.8|9214.8|9228.2|9223.2|9219.5|9214.5|474
1615359600000|2021-03-10 07:00:00|9220.3|9215.3|9214.3|9209.3|9222|9217|9213|9208|557
1615363200000|2021-03-10 08:00:00|9214|9209|9207|9202|9222.8|9217.8|9206.2|9201.2|1188
1615366800000|2021-03-10 09:00:00|9207.3|9202.3|9203.5|9198.5|9209|9204|9203.5|9198.5|1002
1615370400000|2021-03-10 10:00:00|9203.3|9198.3|9209|9204|9211|9206|9200.7|9195.7|689
1615374000000|2021-03-10 11:00:00|9209.2|9204.2|9214|9209|9218.3|9213.3|9208|9203|1771
1615377600000|2021-03-10 12:00:00|9214.5|9209.5|9214.5|9209.5|9218.5|9213.5|9209|9204|1194
1615381200000|2021-03-10 13:00:00|9214.7|9209.7|9193.5|9188.5|9216|9211|9192|9187|3192
1615384800000|2021-03-10 14:00:00|9193.8|9188.8|9193.5|9188.5|9197.3|9192.3|9182.3|9177.3|3094
1615388400000|2021-03-10 15:00:00|9193.3|9188.3|9205|9200|9210.5|9205.5|9190|9185|3084
1615392000000|2021-03-10 16:00:00|9205.5|9200.5|9203.5|9198.5|9211.3|9206.3|9203.5|9198.5|1457
1615395600000|2021-03-10 17:00:00|9203.3|9198.3|9197.5|9192.5|9205.5|9200.5|9194.5|9189.5|1635
1615399200000|2021-03-10 18:00:00|9197.3|9192.3|9192.5|9187.5|9202.3|9197.3|9187.3|9182.3|1754
1615402800000|2021-03-10 19:00:00|9192.3|9187.3|9186.2|9181.2|9193.5|9188.5|9184.7|9179.7|3783
1615406400000|2021-03-10 20:00:00|9185.8|9180.8|9182|9177|9186.8|9181.8|9182|9177|860
1615410000000|2021-03-10 21:00:00|9182.3|9177.3|9184.3|9175.3|9184.5|9178|9180.3|9175.3|257
1615424400000|2021-03-11 01:00:00|9188.8|9183.8|9185.8|9180.8|9189.8|9184.8|9184.3|9179.3|417
1615428000000|2021-03-11 02:00:00|9186|9181|9183.2|9178.2|9186|9181|9178.5|9173.5|474
1615431600000|2021-03-11 03:00:00|9182.7|9177.7|9181.2|9176.2|9183.7|9178.7|9180.2|9175.2|594
1615435200000|2021-03-11 04:00:00|9181.7|9176.7|9184|9179|9185.5|9180.5|9181.2|9176.2|513
1615438800000|2021-03-11 05:00:00|9184.2|9179.2|9185.2|9180.2|9186.5|9181.5|9183.7|9178.7|686
1615442400000|2021-03-11 06:00:00|9184.8|9179.8|9185.2|9180.2|9192.3|9187.3|9183.5|9178.5|707
1615446000000|2021-03-11 07:00:00|9184.8|9179.8|9177.3|9172.3|9187.3|9182.3|9172.7|9167.7|1018
1615449600000|2021-03-11 08:00:00|9177.5|9172.5|9160.8|9155.8|9179.5|9174.5|9158.3|9153.3|1218
1615453200000|2021-03-11 09:00:00|9160.7|9155.7|9160.7|9155.7|9166.3|9161.3|9156.2|9151.2|767
1615456800000|2021-03-11 10:00:00|9161|9156|9159.5|9154.5|9162.8|9157.8|9157.7|9152.7|853
1615460400000|2021-03-11 11:00:00|9159.7|9154.7|9159.2|9154.2|9161.7|9156.7|9157.2|9152.2|655
1615464000000|2021-03-11 12:00:00|9159.3|9154.3|9164.8|9159.8|9172|9167|9159|9154|1448
1615467600000|2021-03-11 13:00:00|9164.7|9159.7|9165|9160|9172.8|9167.8|9153.3|9148.3|2945
1615471200000|2021-03-11 14:00:00|9164.7|9159.7|9177.7|9172.7|9182.8|9177.8|9159.2|9154.2|3351
1615474800000|2021-03-11 15:00:00|9177.5|9172.5|9162.2|9157.2|9184.3|9179.3|9156.8|9151.8|1665
1615478400000|2021-03-11 16:00:00|9162.3|9157.3|9150.3|9145.3|9165|9160|9149.3|9144.3|937
1615482000000|2021-03-11 17:00:00|9149.8|9144.8|9154.3|9149.3|9157.8|9152.8|9149.3|9144.3|662
1615485600000|2021-03-11 18:00:00|9154.5|9149.5|9144.8|9139.8|9154.8|9149.8|9140|9135|2486
1615489200000|2021-03-11 19:00:00|9144.5|9139.5|9144|9139|9146.8|9141.8|9141.3|9136.3|2198
1615492800000|2021-03-11 20:00:00|9144.3|9139.3|9137.8|9132.8|9144.8|9139.8|9136.8|9131.8|1612
1615496400000|2021-03-11 21:00:00|9137.6|9132.6|9142|9137|9144|9139|9136.9|9131.9|331
1615510800000|2021-03-12 01:00:00|9144.3|9139.3|9144.3|9139.3|9144.6|9139.6|9140.8|9135.8|98
1615514400000|2021-03-12 02:00:00|9144.1|9139.1|9159.3|9154.3|9161|9156|9143.8|9138.8|84
1615518000000|2021-03-12 03:00:00|9159.8|9154.8|9158.8|9153.8|9160.8|9155.8|9156.8|9151.8|50
1615521600000|2021-03-12 04:00:00|9158.6|9153.6|9155.8|9150.8|9159.3|9154.3|9154.1|9149.1|40
1615525200000|2021-03-12 05:00:00|9155.6|9150.6|9159.3|9154.3|9160.3|9155.3|9155.1|9150.1|22
1615528800000|2021-03-12 06:00:00|9159.8|9154.8|9170.3|9165.3|9172.3|9167.3|9159.1|9154.1|91
1615532400000|2021-03-12 07:00:00|9169.8|9164.8|9175.8|9170.8|9180.8|9175.8|9169.3|9164.3|218
1615536000000|2021-03-12 08:00:00|9176.3|9171.3|9183.5|9178.5|9187.3|9182.3|9173.8|9168.8|178
1615539600000|2021-03-12 09:00:00|9183.8|9178.8|9192.8|9187.8|9197.3|9192.3|9181.3|9176.3|318
1615543200000|2021-03-12 10:00:00|9193.3|9188.3|9189.8|9184.8|9197.8|9192.8|9187.8|9182.8|131
1615546800000|2021-03-12 11:00:00|9190.3|9185.3|9195.8|9190.8|9196.8|9191.8|9188.8|9183.8|171
1615550400000|2021-03-12 12:00:00|9195.3|9190.3|9183.3|9178.3|9196.3|9191.3|9182.8|9177.8|360
1615554000000|2021-03-12 13:00:00|9183.8|9178.8|9189.8|9184.8|9193.3|9188.3|9178.8|9173.8|895
1615557600000|2021-03-12 14:00:00|9189.3|9184.3|9184.1|9179.1|9194.8|9189.8|9182.3|9177.3|757
1615561200000|2021-03-12 15:00:00|9184|9179|9179|9174|9198.5|9193.5|9177.8|9172.8|276
1615564800000|2021-03-12 16:00:00|9179.3|9174.3|9166|9161|9182.3|9177.3|9164.3|9159.3|315
1615568400000|2021-03-12 17:00:00|9166.3|9161.3|9171.3|9166.3|9171.5|9166.5|9163.8|9158.8|226
1615572000000|2021-03-12 18:00:00|9171.8|9166.8|9169.8|9164.8|9173|9168|9167.8|9162.8|613
1615575600000|2021-03-12 19:00:00|9169.3|9164.3|9170.8|9165.8|9171.3|9166.3|9168.3|9163.3|1587
1615579200000|2021-03-12 20:00:00|9170.5|9165.5|9163.5|9158.5|9171.8|9166.8|9163|9158|401
1615582800000|2021-03-12 21:00:00|9163.8|9158.8|9168.8|9159.8|9172.2|9167.2|9163.8|9158.8|56
1615766400000|2021-03-15 00:00:00|9171|9166|9168.5|9163.5|9171.3|9166.3|9164.3|9159.3|425
1615770000000|2021-03-15 01:00:00|9168.8|9163.8|9164.3|9159.3|9169.5|9164.5|9156.3|9151.3|845
1615773600000|2021-03-15 02:00:00|9164.5|9159.5|9173.3|9168.3|9175.8|9170.8|9161.8|9156.8|1135
1615777200000|2021-03-15 03:00:00|9173|9168|9169.8|9164.8|9174.3|9169.3|9169.8|9164.8|250
1615780800000|2021-03-15 04:00:00|9170|9165|9175.2|9170.2|9175.7|9170.7|9169.8|9164.8|211
1615784400000|2021-03-15 05:00:00|9175.7|9170.7|9184.2|9179.2|9185.7|9180.7|9174.7|9169.7|1224
1615788000000|2021-03-15 06:00:00|9184.5|9179.5|9181.2|9176.2|9189.2|9184.2|9180.5|9175.5|733
1615791600000|2021-03-15 07:00:00|9181|9176|9186.7|9181.7|9188.7|9183.7|9179.2|9174.2|940
1615795200000|2021-03-15 08:00:00|9186.5|9181.5|9173.7|9168.7|9187.2|9182.2|9171.8|9166.8|1027
1615798800000|2021-03-15 09:00:00|9174.2|9169.2|9181.7|9176.7|9183.7|9178.7|9171.8|9166.8|1657
1615802400000|2021-03-15 10:00:00|9181.5|9176.5|9180.2|9175.2|9186.7|9181.7|9179.7|9174.7|870
1615806000000|2021-03-15 11:00:00|9180|9175|9187.7|9182.7|9189.2|9184.2|9178.2|9173.2|387
1615809600000|2021-03-15 12:00:00|9188.2|9183.2|9185.2|9180.2|9189.2|9184.2|9180|9175|855
1615813200000|2021-03-15 13:00:00|9185.5|9180.5|9189.2|9184.2|9191.7|9186.7|9183.5|9178.5|832
1615816800000|2021-03-15 14:00:00|9189.5|9184.5|9187.2|9182.2|9193.7|9188.7|9184.7|9179.7|595
1615820400000|2021-03-15 15:00:00|9187|9182|9194.2|9189.2|9199.7|9194.7|9182.7|9177.7|897
1615824000000|2021-03-15 16:00:00|9194.5|9189.5|9187.7|9182.7|9194.5|9189.5|9178.2|9173.2|1060
1615827600000|2021-03-15 17:00:00|9187.5|9182.5|9184.7|9179.7|9189.7|9184.7|9182.7|9177.7|448
1615831200000|2021-03-15 18:00:00|9184.5|9179.5|9186.2|9181.2|9186.7|9181.7|9181|9176|566
1615834800000|2021-03-15 19:00:00|9186.7|9181.7|9183.2|9178.2|9190.5|9185.5|9183.2|9178.2|3007
1615838400000|2021-03-15 20:00:00|9183.5|9178.5|9181.7|9176.7|9184.7|9179.7|9181.2|9176.2|337
1615852800000|2021-03-16 00:00:00|9185.5|9180.5|9190.7|9185.7|9191.2|9186.2|9183|9178|453
1615856400000|2021-03-16 01:00:00|9191.2|9186.2|9187.7|9182.7|9191.2|9186.2|9184.7|9179.7|218
1615860000000|2021-03-16 02:00:00|9187.2|9182.2|9190.2|9185.2|9192.2|9187.2|9187.2|9182.2|196
1615863600000|2021-03-16 03:00:00|9190|9185|9184.2|9179.2|9191.2|9186.2|9182.7|9177.7|225
1615867200000|2021-03-16 04:00:00|9184.5|9179.5|9183|9178|9184.7|9179.7|9181.7|9176.7|158
1615870800000|2021-03-16 05:00:00|9183.2|9178.2|9183.7|9178.7|9185.5|9180.5|9181.7|9176.7|186
1615874400000|2021-03-16 06:00:00|9184|9179|9188.7|9183.7|9190.2|9185.2|9184|9179|492
1615878000000|2021-03-16 07:00:00|9189.2|9184.2|9200.2|9195.2|9200.7|9195.7|9189|9184|1186
1615881600000|2021-03-16 08:00:00|9200|9195|9194.5|9189.5|9202.2|9197.2|9192.2|9187.2|691
1615885200000|2021-03-16 09:00:00|9194.7|9189.7|9191.5|9186.5|9196.7|9191.7|9188.5|9183.5|631
1615888800000|2021-03-16 10:00:00|9191.7|9186.7|9177.2|9172.2|9192.7|9187.7|9177.2|9172.2|942
1615892400000|2021-03-16 11:00:00|9177.7|9172.7|9173.7|9168.7|9178.7|9173.7|9171.7|9166.7|924
1615896000000|2021-03-16 12:00:00|9173.5|9168.5|9185.5|9180.5|9186.2|9181.2|9169.5|9164.5|1715
1615899600000|2021-03-16 13:00:00|9185.7|9180.7|9194|9189|9196.7|9191.7|9179.7|9174.7|2318
1615903200000|2021-03-16 14:00:00|9194.2|9189.2|9189.7|9184.7|9195.5|9190.5|9186.7|9181.7|681
1615906800000|2021-03-16 15:00:00|9189.5|9184.5|9197.7|9192.7|9207.2|9202.2|9189.2|9184.2|1301
1615910400000|2021-03-16 16:00:00|9198|9193|9198.2|9193.2|9200.2|9195.2|9194|9189|483
1615914000000|2021-03-16 17:00:00|9198|9193|9192.2|9187.2|9198.5|9193.5|9186.7|9181.7|904
1615917600000|2021-03-16 18:00:00|9192|9187|9190.7|9185.7|9192.2|9187.2|9186.7|9181.7|269
1615921200000|2021-03-16 19:00:00|9191|9186|9188.2|9183.2|9191.2|9186.2|9184.2|9179.2|814
1615924800000|2021-03-16 20:00:00|9188.5|9183.5|9190.7|9185.7|9191.2|9186.2|9187.5|9182.5|174
1615939200000|2021-03-17 00:00:00|9191.5|9186.5|9193.7|9188.7|9194.7|9189.7|9188.7|9183.7|197
1615942800000|2021-03-17 01:00:00|9193.9|9188.9|9196.2|9191.2|9200.7|9195.7|9192.7|9187.7|259
1615946400000|2021-03-17 02:00:00|9196.5|9191.5|9194.2|9189.2|9197.7|9192.7|9194.2|9189.2|125
1615950000000|2021-03-17 03:00:00|9194|9189|9194.2|9189.2|9195.2|9190.2|9192.2|9187.2|120
1615953600000|2021-03-17 04:00:00|9193.7|9188.7|9192.7|9187.7|9195.4|9190.4|9192.7|9187.7|170
1615957200000|2021-03-17 05:00:00|9192.9|9187.9|9196.7|9191.7|9196.7|9191.7|9192.2|9187.2|383
1615960800000|2021-03-17 06:00:00|9196.9|9191.9|9188.7|9183.7|9197.2|9192.2|9188.5|9183.5|295
1615964400000|2021-03-17 07:00:00|9188.5|9183.5|9198.7|9193.7|9198.7|9193.7|9188.2|9183.2|500
1615968000000|2021-03-17 08:00:00|9198.4|9193.4|9197.7|9192.7|9201.7|9196.7|9195.7|9190.7|649
1615971600000|2021-03-17 09:00:00|9197.2|9192.2|9190.7|9185.7|9199.2|9194.2|9187.2|9182.2|658
1615975200000|2021-03-17 10:00:00|9190.9|9185.9|9189.7|9184.7|9193.2|9188.2|9185.7|9180.7|441
1615978800000|2021-03-17 11:00:00|9189.2|9184.2|9201.2|9196.2|9201.9|9196.9|9189.2|9184.2|893
1615982400000|2021-03-17 12:00:00|9201.4|9196.4|9190.7|9185.7|9202.7|9197.7|9189.7|9184.7|863
1615986000000|2021-03-17 13:00:00|9190.9|9185.9|9197.2|9192.2|9197.7|9192.7|9190.2|9185.2|1022
1615989600000|2021-03-17 14:00:00|9197.4|9192.4|9197.2|9192.2|9198.9|9193.9|9188.2|9183.2|805
1615993200000|2021-03-17 15:00:00|9197.4|9192.4|9197.7|9192.7|9201.2|9196.2|9192.7|9187.7|462
1615996800000|2021-03-17 16:00:00|9197.9|9192.9|9200.7|9195.7|9203.7|9198.7|9197.7|9192.7|620
1616000400000|2021-03-17 17:00:00|9200.9|9195.9|9198.6|9193.6|9204.2|9199.2|9197.7|9192.7|558
1616004000000|2021-03-17 18:00:00|9198.4|9193.4|9145.7|9140.7|9198.4|9193.4|9140.7|9135.7|6912
1616007600000|2021-03-17 19:00:00|9145.2|9140.2|9144.2|9139.2|9153.7|9148.7|9139.2|9134.2|4679
1616011200000|2021-03-17 20:00:00|9143.9|9138.9|9144.2|9135.2|9145.2|9140.2|9138.9|9133.9|621
1616025600000|2021-03-18 00:00:00|9139.9|9134.9|9138.7|9133.7|9142.7|9137.7|9135.2|9130.2|1204
1616029200000|2021-03-18 01:00:00|9139.2|9134.2|9149.7|9144.7|9152.2|9147.2|9137.7|9132.7|1067
1616032800000|2021-03-18 02:00:00|9149.4|9144.4|9148.7|9143.7|9152.2|9147.2|9148.2|9143.2|645
1616036400000|2021-03-18 03:00:00|9148.9|9143.9|9155.7|9150.7|9156.2|9151.2|9142.7|9137.7|1757
1616040000000|2021-03-18 04:00:00|9155.2|9150.2|9152.4|9147.4|9159.7|9154.7|9151.2|9146.2|1481
1616043600000|2021-03-18 05:00:00|9152.2|9147.2|9149.9|9144.9|9154.7|9149.7|9147.4|9142.4|533
1616047200000|2021-03-18 06:00:00|9150.2|9145.2|9139.2|9134.2|9150.4|9145.4|9138.7|9133.7|596
1616050800000|2021-03-18 07:00:00|9139.4|9134.4|9164.2|9159.2|9168.4|9163.4|9131.9|9126.9|2026
1616054400000|2021-03-18 08:00:00|9163.9|9158.9|9162.9|9157.9|9171.9|9166.9|9157.2|9152.2|1055
1616058000000|2021-03-18 09:00:00|9162.7|9157.7|9163.9|9158.9|9167.7|9162.7|9157.7|9152.7|1026
1616061600000|2021-03-18 10:00:00|9163.7|9158.7|9164.2|9159.2|9170.2|9165.2|9160.7|9155.7|986
1616065200000|2021-03-18 11:00:00|9163.9|9158.9|9167.2|9162.2|9170.7|9165.7|9159.2|9154.2|1308
1616068800000|2021-03-18 12:00:00|9166.9|9161.9|9176.9|9171.9|9182.2|9177.2|9164.2|9159.2|2133
1616072400000|2021-03-18 13:00:00|9177.2|9172.2|9187.9|9182.9|9191.7|9186.7|9176.7|9171.7|1879
1616076000000|2021-03-18 14:00:00|9188.2|9183.2|9183.2|9178.2|9192.2|9187.2|9180.7|9175.7|1280
1616079600000|2021-03-18 15:00:00|9182.9|9177.9|9176.7|9171.7|9185.2|9180.2|9175.7|9170.7|850
1616083200000|2021-03-18 16:00:00|9176.9|9171.9|9183.4|9178.4|9185.7|9180.7|9167.7|9162.7|1096
1616086800000|2021-03-18 17:00:00|9183.7|9178.7|9176.2|9171.2|9187.9|9182.9|9174.9|9169.9|510
1616090400000|2021-03-18 18:00:00|9175.9|9170.9|9190.1|9185.1|9192.2|9187.2|9175.7|9170.7|1395
1616094000000|2021-03-18 19:00:00|9190.2|9185.2|9192.4|9187.4|9195.1|9190.1|9186.7|9181.7|3073
1616097600000|2021-03-18 20:00:00|9192.6|9187.6|9190.4|9183.4|9192.6|9187.6|9184.7|9179.7|363
1616112000000|2021-03-19 00:00:00|9186.7|9181.7|9195.2|9190.2|9197.2|9192.2|9186.7|9181.7|498
1616115600000|2021-03-19 01:00:00|9195.4|9190.4|9192.2|9187.2|9200.2|9195.2|9191.7|9186.7|469
1616119200000|2021-03-19 02:00:00|9191.9|9186.9|9194.6|9189.6|9198.5|9193.5|9191.7|9186.7|193
1616122800000|2021-03-19 03:00:00|9194.9|9189.9|9189.2|9184.2|9197.4|9192.4|9188.2|9183.2|403
1616126400000|2021-03-19 04:00:00|9188.9|9183.9|9184.7|9179.7|9190.2|9185.2|9183.7|9178.7|242
1616130000000|2021-03-19 05:00:00|9184.2|9179.2|9186.6|9181.6|9190.7|9185.7|9184.2|9179.2|389
1616133600000|2021-03-19 06:00:00|9186.9|9181.9|9180.7|9175.7|9190.2|9185.2|9178.7|9173.7|451
1616137200000|2021-03-19 07:00:00|9180.4|9175.4|9171.9|9166.9|9184.7|9179.7|9169.2|9164.2|1262
1616140800000|2021-03-19 08:00:00|9171.7|9166.7|9175.4|9170.4|9176.7|9171.7|9168.7|9163.7|854
1616144400000|2021-03-19 09:00:00|9175.5|9170.5|9197.7|9192.7|9198.4|9193.4|9175|9170|2182
1616148000000|2021-03-19 10:00:00|9197.6|9192.6|9195.4|9190.4|9200.6|9195.6|9194.1|9189.1|910
1616151600000|2021-03-19 11:00:00|9195.6|9190.6|9195.7|9190.7|9199.4|9194.4|9188.1|9183.1|703
1616155200000|2021-03-19 12:00:00|9195.9|9190.9|9199.4|9194.4|9203.6|9198.6|9192.7|9187.7|1074
1616158800000|2021-03-19 13:00:00|9199.2|9194.2|9215.6|9210.6|9220.9|9215.9|9196.2|9191.2|4618
1616162400000|2021-03-19 14:00:00|9215.7|9210.7|9210.2|9205.2|9219.2|9214.2|9209.7|9204.7|1382
1616166000000|2021-03-19 15:00:00|9209.7|9204.7|9196.2|9191.2|9213.7|9208.7|9194.2|9189.2|2010
1616169600000|2021-03-19 16:00:00|9195.9|9190.9|9195.2|9190.2|9199.7|9194.7|9193.2|9188.2|574
1616173200000|2021-03-19 17:00:00|9195.4|9190.4|9193.2|9188.2|9196.9|9191.9|9191.7|9186.7|445
1616176800000|2021-03-19 18:00:00|9193.4|9188.4|9195.1|9190.1|9196.6|9191.6|9191.4|9186.4|348
1616180400000|2021-03-19 19:00:00|9194.9|9189.9|9198.1|9193.1|9198.1|9193.1|9194.1|9189.1|454
1616184000000|2021-03-19 20:00:00|9198.2|9193.2|9197.2|9188.2|9200.6|9195.6|9197.2|9188.2|236
1616371200000|2021-03-22 00:00:00|9212.1|9207.1|9213.1|9208.1|9214.1|9209.1|9205.9|9200.9|492
1616374800000|2021-03-22 01:00:00|9213.6|9208.6|9212.1|9207.1|9219.8|9214.8|9210.6|9205.6|1483
1616378400000|2021-03-22 02:00:00|9211.9|9206.9|9205.1|9200.1|9212.1|9207.1|9205.1|9200.1|651
1616382000000|2021-03-22 03:00:00|9205.6|9200.6|9203.1|9198.1|9205.8|9200.8|9200.1|9195.1|315
1616385600000|2021-03-22 04:00:00|9202.9|9197.9|9203.6|9198.6|9204.4|9199.4|9199.1|9194.1|460
1616389200000|2021-03-22 05:00:00|9204.1|9199.1|9203.6|9198.6|9204.6|9199.6|9198.8|9193.8|213
1616392800000|2021-03-22 06:00:00|9203.1|9198.1|9208.8|9203.8|9209.1|9204.1|9201.9|9196.9|343
1616396400000|2021-03-22 07:00:00|9208.6|9203.6|9208.8|9203.8|9214.5|9209.5|9204.6|9199.6|840
1616400000000|2021-03-22 08:00:00|9208.6|9203.6|9195.6|9190.6|9215.1|9210.1|9192.8|9187.8|1384
1616403600000|2021-03-22 09:00:00|9195.8|9190.8|9196.1|9191.1|9200.1|9195.1|9192.4|9187.4|787
1616407200000|2021-03-22 10:00:00|9195.6|9190.6|9192.1|9187.1|9197.3|9192.3|9189.2|9184.2|507
1616410800000|2021-03-22 11:00:00|9191.9|9186.9|9180.6|9175.6|9192.6|9187.6|9178.1|9173.1|1275
1616414400000|2021-03-22 12:00:00|9180.3|9175.3|9188.1|9183.1|9190.6|9185.6|9178.3|9173.3|915
1616418000000|2021-03-22 13:00:00|9188.3|9183.3|9193.3|9188.3|9197.1|9192.1|9185.8|9180.8|1674
1616421600000|2021-03-22 14:00:00|9193.1|9188.1|9190.1|9185.1|9197.1|9192.1|9186.1|9181.1|1306
1616425200000|2021-03-22 15:00:00|9190.3|9185.3|9182.1|9177.1|9191.6|9186.6|9178.6|9173.6|779
1616428800000|2021-03-22 16:00:00|9181.6|9176.6|9178.6|9173.6|9184.1|9179.1|9178.1|9173.1|388
1616432400000|2021-03-22 17:00:00|9178.4|9173.4|9175.6|9170.6|9180.6|9175.6|9172.4|9167.4|859
1616436000000|2021-03-22 18:00:00|9175.4|9170.4|9176.1|9171.1|9176.8|9171.8|9174.1|9169.1|491
1616439600000|2021-03-22 19:00:00|9176.5|9171.5|9181.6|9176.6|9182.1|9177.1|9175.9|9170.9|1021
1616443200000|2021-03-22 20:00:00|9181.3|9176.3|9182.9|9177.9|9184.4|9179.4|9180.6|9175.6|357
1616457600000|2021-03-23 00:00:00|9182.1|9177.1|9184.6|9179.6|9187.3|9182.3|9178.8|9173.8|494
1616461200000|2021-03-23 01:00:00|9184.8|9179.8|9187|9182|9189.5|9184.5|9182.6|9177.6|587
1616464800000|2021-03-23 02:00:00|9187.1|9182.1|9189.6|9184.6|9192.1|9187.1|9183.6|9178.6|684
1616468400000|2021-03-23 03:00:00|9190|9185|9185.3|9180.3|9190.6|9185.6|9185.1|9180.1|176
1616472000000|2021-03-23 04:00:00|9185.6|9180.6|9192.1|9187.1|9192.3|9187.3|9184.3|9179.3|231
1616475600000|2021-03-23 05:00:00|9192.3|9187.3|9192.3|9187.3|9195.6|9190.6|9191.1|9186.1|169
1616479200000|2021-03-23 06:00:00|9192.1|9187.1|9189.1|9184.1|9195|9190|9188.1|9183.1|256
1616482800000|2021-03-23 07:00:00|9189.3|9184.3|9200.6|9195.6|9202.6|9197.6|9185.1|9180.1|858
1616486400000|2021-03-23 08:00:00|9200.8|9195.8|9206.3|9201.3|9214|9209|9199.8|9194.8|1683
1616490000000|2021-03-23 09:00:00|9206.5|9201.5|9214.6|9209.6|9216|9211|9205.4|9200.4|1381
1616493600000|2021-03-23 10:00:00|9215|9210|9216.3|9211.3|9218.3|9213.3|9207.1|9202.1|1038
1616497200000|2021-03-23 11:00:00|9216.1|9211.1|9218.5|9213.5|9222|9217|9214.5|9209.5|1311
1616500800000|2021-03-23 12:00:00|9218.8|9213.8|9211.3|9206.3|9219.8|9214.8|9207.1|9202.1|1692
1616504400000|2021-03-23 13:00:00|9211.6|9206.6|9221.8|9216.8|9223.3|9218.3|9209.6|9204.6|1218
1616508000000|2021-03-23 14:00:00|9222|9217|9220.3|9215.3|9229.5|9224.5|9218.1|9213.1|1428
1616511600000|2021-03-23 15:00:00|9220.5|9215.5|9220.3|9215.3|9227.5|9222.5|9217.1|9212.1|1587
1616515200000|2021-03-23 16:00:00|9220|9215|9228.1|9223.1|9230|9225|9220|9215|875
1616518800000|2021-03-23 17:00:00|9227.8|9222.8|9233|9228|9234|9229|9224|9219|984
1616522400000|2021-03-23 18:00:00|9232.6|9227.6|9237|9232|9237.5|9232.5|9232.1|9227.1|1046
1616526000000|2021-03-23 19:00:00|9236.8|9231.8|9238.5|9233.5|9238.6|9233.6|9232.8|9227.8|716
1616529600000|2021-03-23 20:00:00|9238.3|9233.3|9238.9|9231.9|9242.6|9237.6|9237.4|9231.9|392
1616544000000|2021-03-24 00:00:00|9243.6|9238.6|9243.1|9238.1|9244.5|9239.5|9239.1|9234.1|615
1616547600000|2021-03-24 01:00:00|9242.8|9237.8|9239.3|9234.3|9245|9240|9237.3|9232.3|273
1616551200000|2021-03-24 02:00:00|9239.5|9234.5|9242.5|9237.5|9244.5|9239.5|9238.5|9233.5|288
1616554800000|2021-03-24 03:00:00|9242.1|9237.1|9240.6|9235.6|9243.5|9238.5|9239.8|9234.8|225
1616558400000|2021-03-24 04:00:00|9241|9236|9243.1|9238.1|9245.5|9240.5|9240.1|9235.1|242
1616562000000|2021-03-24 05:00:00|9243|9238|9246.6|9241.6|9248.1|9243.1|9243|9238|209
1616565600000|2021-03-24 06:00:00|9246.8|9241.8|9241.8|9236.8|9250.3|9245.3|9240.6|9235.6|564
1616569200000|2021-03-24 07:00:00|9242|9237|9259.6|9254.6|9262|9257|9241.6|9236.6|1111
1616572800000|2021-03-24 08:00:00|9259.5|9254.5|9254.8|9249.8|9264|9259|9252|9247|1432
1616576400000|2021-03-24 09:00:00|9254.5|9249.5|9246|9241|9256.5|9251.5|9241.5|9236.5|1263
1616580000000|2021-03-24 10:00:00|9246.3|9241.3|9256|9251|9258.5|9253.5|9246.1|9241.1|642
1616583600000|2021-03-24 11:00:00|9255.8|9250.8|9248|9243|9256.5|9251.5|9247|9242|583
1616587200000|2021-03-24 12:00:00|9248.3|9243.3|9248.5|9243.5|9255|9250|9245.1|9240.1|693
1616590800000|2021-03-24 13:00:00|9249|9244|9256.8|9251.8|9262|9257|9249|9244|1124
1616594400000|2021-03-24 14:00:00|9257|9252|9251.6|9246.6|9261.5|9256.5|9250.1|9245.1|979
1616598000000|2021-03-24 15:00:00|9251.3|9246.3|9249.5|9244.5|9254.8|9249.8|9245.5|9240.5|884
1616601600000|2021-03-24 16:00:00|9249.3|9244.3|9253|9248|9253.5|9248.5|9244.3|9239.3|1230
1616605200000|2021-03-24 17:00:00|9253.3|9248.3|9251|9246|9256|9251|9249.6|9244.6|522
1616608800000|2021-03-24 18:00:00|9250.8|9245.8|9256.3|9251.3|9256.3|9251.3|9249.1|9244.1|695
1616612400000|2021-03-24 19:00:00|9256|9251|9262|9257|9262|9257|9254.3|9249.3|745
1616616000000|2021-03-24 20:00:00|9261.8|9256.8|9263.7|9254.7|9264.7|9259.6|9259.5|9254.5|304
1616630400000|2021-03-25 00:00:00|9262.9|9257.9|9259.6|9254.6|9264.1|9259.1|9259.6|9254.6|400
1616634000000|2021-03-25 01:00:00|9260|9255|9265.8|9260.8|9271.5|9266.5|9259.8|9254.8|1307
1616637600000|2021-03-25 02:00:00|9265.6|9260.6|9255.5|9250.5|9266|9261|9255.1|9250.1|1160
1616641200000|2021-03-25 03:00:00|9255.3|9250.3|9257|9252|9258|9253|9254.1|9249.1|303
1616644800000|2021-03-25 04:00:00|9256.8|9251.8|9258.5|9253.5|9260|9255|9256.6|9251.6|204
1616648400000|2021-03-25 05:00:00|9258.3|9253.3|9260|9255|9260.5|9255.5|9255.1|9250.1|206
1616652000000|2021-03-25 06:00:00|9260.3|9255.3|9262.5|9257.5|9264.5|9259.5|9259|9254|350
1616655600000|2021-03-25 07:00:00|9262.6|9257.6|9270.5|9265.5|9271.3|9266.3|9261.5|9256.5|1025
1616659200000|2021-03-25 08:00:00|9270.7|9265.7|9271.8|9266.8|9273.5|9268.5|9263.5|9258.5|1078
1616662800000|2021-03-25 09:00:00|9272|9267|9266.5|9261.5|9273|9268|9265|9260|773
1616666400000|2021-03-25 10:00:00|9266.7|9261.7|9263|9258|9267|9262|9260|9255|579
1616670000000|2021-03-25 11:00:00|9262.8|9257.8|9270.7|9265.7|9271|9266|9260.5|9255.5|572
1616673600000|2021-03-25 12:00:00|9270.5|9265.5|9274.5|9269.5|9279|9274|9267|9262|1617
1616677200000|2021-03-25 13:00:00|9274.7|9269.7|9268.6|9263.6|9275.3|9270.3|9261.6|9256.6|1645
1616680800000|2021-03-25 14:00:00|9268.5|9263.5|9275.1|9270.1|9280.5|9275.5|9264.6|9259.6|1779
1616684400000|2021-03-25 15:00:00|9275|9270|9287.7|9282.7|9289.5|9284.5|9275|9270|1536
1616688000000|2021-03-25 16:00:00|9287.3|9282.3|9294|9289|9294|9289|9284|9279|1226
1616691600000|2021-03-25 17:00:00|9293.8|9288.8|9287|9282|9296.5|9291.5|9285.8|9280.8|1308
1616695200000|2021-03-25 18:00:00|9287.2|9282.2|9284.5|9279.5|9291|9286|9281.5|9276.5|853
1616698800000|2021-03-25 19:00:00|9284.3|9279.3|9291|9286|9293.5|9288.5|9283|9278|2995
1616702400000|2021-03-25 20:00:00|9290.8|9285.8|9293.4|9286.4|9294.8|9289.8|9290.1|9285.1|323
1616716800000|2021-03-26 00:00:00|9285.3|9280.3|9283.2|9278.2|9289|9284|9282|9277|498
1616720400000|2021-03-26 01:00:00|9283.3|9278.3|9279.5|9274.5|9285|9280|9278.5|9273.5|352
1616724000000|2021-03-26 02:00:00|9279.1|9274.1|9282.8|9277.8|9284.5|9279.5|9278.5|9273.5|214
1616727600000|2021-03-26 03:00:00|9282.5|9277.5|9280.5|9275.5|9282.7|9277.7|9280.1|9275.1|521
1616731200000|2021-03-26 04:00:00|9280.8|9275.8|9283.5|9278.5|9284.3|9279.3|9280.5|9275.5|198
1616734800000|2021-03-26 05:00:00|9283.3|9278.3|9278.5|9273.5|9283.5|9278.5|9278|9273|209
1616738400000|2021-03-26 06:00:00|9278.9|9273.9|9280.5|9275.5|9282|9277|9277|9272|356
1616742000000|2021-03-26 07:00:00|9280.2|9275.2|9279.5|9274.5|9285|9280|9278|9273|566
1616745600000|2021-03-26 08:00:00|9279.9|9274.9|9280.5|9275.5|9285.5|9280.5|9278.5|9273.5|670
1616749200000|2021-03-26 09:00:00|9280.3|9275.3|9275.3|9270.3|9283|9278|9273.5|9268.5|1102
1616752800000|2021-03-26 10:00:00|9275|9270|9283.3|9278.3|9286.5|9281.5|9275|9270|457
1616756400000|2021-03-26 11:00:00|9283.5|9278.5|9289.8|9284.8|9292|9287|9282.5|9277.5|675
1616760000000|2021-03-26 12:00:00|9289.5|9284.5|9289.3|9284.3|9292|9287|9283.5|9278.5|630
1616763600000|2021-03-26 13:00:00|9289.5|9284.5|9282.5|9277.5|9289.5|9284.5|9279.5|9274.5|901
1616767200000|2021-03-26 14:00:00|9283|9278|9279.5|9274.5|9286.5|9281.5|9279|9274|1041
1616770800000|2021-03-26 15:00:00|9279.1|9274.1|9273.5|9268.5|9280.5|9275.5|9267.3|9262.3|1759
1616774400000|2021-03-26 16:00:00|9273.3|9268.3|9274|9269|9277.5|9272.5|9271.8|9266.8|813
1616778000000|2021-03-26 17:00:00|9273.8|9268.8|9280.5|9275.5|9282.5|9277.5|9272.5|9267.5|813
1616781600000|2021-03-26 18:00:00|9280|9275|9280.5|9275.5|9285.4|9280.4|9278.8|9273.8|551
1616785200000|2021-03-26 19:00:00|9281|9276|9273|9268|9281.2|9276.2|9272.5|9267.5|976
1616788800000|2021-03-26 20:00:00|9273.2|9268.2|9282.1|9273.1|9282.1|9274.1|9272|9267|359
1616976000000|2021-03-29 00:00:00|9281.7|9276.7|9287.9|9282.9|9288.4|9283.4|9279.4|9274.4|1456
1616979600000|2021-03-29 01:00:00|9287.5|9282.5|9283|9278|9291.9|9286.9|9281.5|9276.5|1131
1616983200000|2021-03-29 02:00:00|9283.2|9278.2|9278.2|9273.2|9284.5|9279.5|9277.5|9272.5|703
1616986800000|2021-03-29 03:00:00|9278.4|9273.4|9281.9|9276.9|9283.7|9278.7|9278.2|9273.2|353
1616990400000|2021-03-29 04:00:00|9282.2|9277.2|9288.4|9283.4|9288.4|9283.4|9281|9276|413
1616994000000|2021-03-29 05:00:00|9288|9283|9290.4|9285.4|9290.9|9285.9|9286.7|9281.7|796
1616997600000|2021-03-29 06:00:00|9290.2|9285.2|9287.2|9282.2|9292.7|9287.7|9284.5|9279.5|645
1617001200000|2021-03-29 07:00:00|9287|9282|9280.9|9275.9|9288.4|9283.4|9276|9271|1561
1617004800000|2021-03-29 08:00:00|9281|9276|9290.2|9285.2|9294.9|9289.9|9280.5|9275.5|885
1617008400000|2021-03-29 09:00:00|9290|9285|9283.2|9278.2|9290.7|9285.7|9279.5|9274.5|307
1617012000000|2021-03-29 10:00:00|9283|9278|9284.4|9279.4|9286.2|9281.2|9279|9274|515
1617015600000|2021-03-29 11:00:00|9284.2|9279.2|9280.2|9275.2|9288.9|9283.9|9278.5|9273.5|329
1617019200000|2021-03-29 12:00:00|9280|9275|9280.4|9275.4|9283.9|9278.9|9275.4|9270.4|565
1617022800000|2021-03-29 13:00:00|9280.2|9275.2|9286.6|9281.6|9289.1|9284.1|9274.5|9269.5|960
1617026400000|2021-03-29 14:00:00|9286.7|9281.7|9297.4|9292.4|9298.2|9293.2|9281.9|9276.9|1063
1617030000000|2021-03-29 15:00:00|9297.2|9292.2|9286.4|9281.4|9299.9|9294.9|9282.9|9277.9|1100
1617033600000|2021-03-29 16:00:00|9286.2|9281.2|9289.4|9284.4|9289.9|9284.9|9284.2|9279.2|251
1617037200000|2021-03-29 17:00:00|9289|9284|9293.5|9288.5|9293.9|9288.9|9286.4|9281.4|376
1617040800000|2021-03-29 18:00:00|9293.4|9288.4|9298.4|9293.4|9298.4|9293.4|9291.2|9286.2|517
1617044400000|2021-03-29 19:00:00|9298.2|9293.2|9295|9290|9298.4|9293.4|9293.2|9288.2|375
1617048000000|2021-03-29 20:00:00|9294.9|9289.9|9297.1|9290.1|9298.1|9293.1|9294.9|9289.9|153
1617062400000|2021-03-30 00:00:00|9294.1|9289.1|9293.7|9288.7|9297.2|9292.2|9291.5|9286.5|218
1617066000000|2021-03-30 01:00:00|9293.9|9288.9|9292.4|9287.4|9298.8|9293.8|9291.5|9286.5|230
1617069600000|2021-03-30 02:00:00|9292.7|9287.7|9297.4|9292.4|9297.9|9292.9|9292.5|9287.5|241
1617073200000|2021-03-30 03:00:00|9297.2|9292.2|9295.9|9290.9|9297.4|9292.4|9293|9288|216
1617076800000|2021-03-30 04:00:00|9295.7|9290.7|9296.9|9291.9|9299.7|9294.7|9294.9|9289.9|107
1617080400000|2021-03-30 05:00:00|9297.1|9292.1|9300.9|9295.9|9300.9|9295.9|9295.9|9290.9|210
1617084000000|2021-03-30 06:00:00|9301|9296|9311.2|9306.2|9313.2|9308.2|9297.4|9292.4|992
1617087600000|2021-03-30 07:00:00|9311|9306|9319.2|9314.2|9321.4|9316.4|9306.7|9301.7|964
1617091200000|2021-03-30 08:00:00|9319.4|9314.4|9312.1|9307.1|9320.6|9315.6|9311.2|9306.2|708
1617094800000|2021-03-30 09:00:00|9312.4|9307.4|9316.4|9311.4|9319.1|9314.1|9308.9|9303.9|459
1617098400000|2021-03-30 10:00:00|9316.9|9311.9|9323|9318|9324.3|9319.3|9313.9|9308.9|449
1617102000000|2021-03-30 11:00:00|9322.9|9317.9|9324.4|9319.4|9327.4|9322.4|9320.4|9315.4|994
1617105600000|2021-03-30 12:00:00|9324.6|9319.6|9325.9|9320.9|9328.9|9323.9|9317.7|9312.7|950
1617109200000|2021-03-30 13:00:00|9326.1|9321.1|9334.5|9329.5|9340|9335|9319.5|9314.5|1528
1617112800000|2021-03-30 14:00:00|9334.7|9329.7|9332.2|9327.2|9338.5|9333.5|9326.8|9321.8|1881
1617116400000|2021-03-30 15:00:00|9332.4|9327.4|9329|9324|9332.5|9327.5|9325.2|9320.2|1543
1617120000000|2021-03-30 16:00:00|9329.4|9324.4|9333.5|9328.5|9335.5|9330.5|9328.5|9323.5|857
1617123600000|2021-03-30 17:00:00|9333.7|9328.7|9335.5|9330.5|9336|9331|9332|9327|376
1617127200000|2021-03-30 18:00:00|9335.7|9330.7|9334.5|9329.5|9336.7|9331.7|9334|9329|296
1617130800000|2021-03-30 19:00:00|9334.2|9329.2|9332.8|9327.8|9334.7|9329.7|9330|9325|525
1617134400000|2021-03-30 20:00:00|9332.6|9327.6|9332.9|9325.9|9334|9329|9331.1|9325.9|246
1617148800000|2021-03-31 00:00:00|9328.7|9323.7|9333.3|9328.3|9335|9330|9327|9322|407
1617152400000|2021-03-31 01:00:00|9333.2|9328.2|9338.4|9333.4|9341.4|9336.4|9331.5|9326.5|611
1617156000000|2021-03-31 02:00:00|9338.7|9333.7|9345.9|9340.9|9346.4|9341.4|9338.5|9333.5|336
1617159600000|2021-03-31 03:00:00|9345.7|9340.7|9345|9340|9348.9|9343.9|9343.8|9338.8|278
1617163200000|2021-03-31 04:00:00|9345.4|9340.4|9345.7|9340.7|9347.9|9342.9|9344.8|9339.8|305
1617166800000|2021-03-31 05:00:00|9345.5|9340.5|9344.2|9339.2|9346.9|9341.9|9342.5|9337.5|258
1617170400000|2021-03-31 06:00:00|9344|9339|9331|9326|9349.5|9344.5|9331|9326|599
1617174000000|2021-03-31 07:00:00|9331.4|9326.4|9327.8|9322.8|9335|9330|9323|9318|1222
1617177600000|2021-03-31 08:00:00|9328|9323|9313.5|9308.5|9328.7|9323.7|9313.1|9308.1|1126
1617181200000|2021-03-31 09:00:00|9313.6|9308.6|9323.5|9318.5|9323.5|9318.5|9313.6|9308.6|827
1617184800000|2021-03-31 10:00:00|9323.2|9318.2|9324|9319|9329.4|9324.4|9323|9318|805
1617188400000|2021-03-31 11:00:00|9323.8|9318.8|9326.7|9321.7|9329.2|9324.2|9320|9315|494
1617192000000|2021-03-31 12:00:00|9326.9|9321.9|9329|9324|9334|9329|9325|9320|957
1617195600000|2021-03-31 13:00:00|9328.8|9323.8|9320.5|9315.5|9333.5|9328.5|9318|9313|1306
1617199200000|2021-03-31 14:00:00|9320.3|9315.3|9308.4|9303.4|9320.5|9315.5|9302.5|9297.5|1949
1617202800000|2021-03-31 15:00:00|9308.5|9303.5|9315|9310|9323.5|9318.5|9307.5|9302.5|1720
1617206400000|2021-03-31 16:00:00|9314.8|9309.8|9310.5|9305.5|9314.8|9309.8|9307|9302|682
1617210000000|2021-03-31 17:00:00|9310.9|9305.9|9317.8|9312.8|9318|9313|9306.5|9301.5|455
1617213600000|2021-03-31 18:00:00|9318|9313|9326.6|9321.6|9327.8|9322.8|9317.5|9312.5|624
1617217200000|2021-03-31 19:00:00|9326.5|9321.5|9326.2|9321.2|9329.7|9324.7|9322.5|9317.5|611
1617220800000|2021-03-31 20:00:00|9326|9321|9323.9|9318.9|9328.5|9323.5|9322.8|9317.8|347
1617235200000|2021-04-01 00:00:00|9324.7|9319.7|9324.7|9319.7|9329.9|9324.9|9323.2|9318.2|372
1617238800000|2021-04-01 01:00:00|9324.5|9319.5|9323.5|9318.5|9325.9|9320.9|9321.6|9316.6|668
1617242400000|2021-04-01 02:00:00|9323|9318|9327.5|9322.5|9329.9|9324.9|9321|9316|607
1617246000000|2021-04-01 03:00:00|9327.7|9322.7|9327.9|9322.9|9328|9323|9325.2|9320.2|121
1617249600000|2021-04-01 04:00:00|9328|9323|9335|9330|9335.5|9330.5|9326.7|9321.7|636
1617253200000|2021-04-01 05:00:00|9334.8|9329.8|9335|9330|9337.3|9332.3|9332.5|9327.5|328
1617256800000|2021-04-01 06:00:00|9335.4|9330.4|9328.4|9323.4|9338.7|9333.7|9327.4|9322.4|416
1617260400000|2021-04-01 07:00:00|9328.6|9323.6|9319|9314|9335.9|9330.9|9318.5|9313.5|1039
1617264000000|2021-04-01 08:00:00|9319.4|9314.4|9329.2|9324.2|9329.5|9324.5|9317.5|9312.5|497
1617267600000|2021-04-01 09:00:00|9329.4|9324.4|9324.2|9319.2|9331.4|9326.4|9319.2|9314.2|647
1617271200000|2021-04-01 10:00:00|9324|9319|9325.4|9320.4|9326.5|9321.5|9317.6|9312.6|500
1617274800000|2021-04-01 11:00:00|9325.5|9320.5|9322|9317|9328|9323|9320.7|9315.7|437
1617278400000|2021-04-01 12:00:00|9321.6|9316.6|9316.9|9311.9|9322.5|9317.5|9311.5|9306.5|1596
1617282000000|2021-04-01 13:00:00|9317|9312|9309.5|9304.5|9317|9312|9303|9298|2322
1617285600000|2021-04-01 14:00:00|9311.7|9306.7|9305.5|9300.5|9318|9313|9301.7|9296.7|2468
1617289200000|2021-04-01 15:00:00|9305|9300|9298|9293|9307|9302|9295|9290|1215
1617292800000|2021-04-01 16:00:00|9298.1|9293.1|9297.2|9292.2|9299.4|9294.4|9291.5|9286.5|1235
1617296400000|2021-04-01 17:00:00|9297.4|9292.4|9296|9291|9297.7|9292.7|9292.5|9287.5|432
1617300000000|2021-04-01 18:00:00|9296.4|9291.4|9297|9292|9299.5|9294.5|9295|9290|910
1617303600000|2021-04-01 19:00:00|9297.2|9292.2|9294.1|9289.1|9299.4|9294.4|9293.5|9288.5|203
1617307200000|2021-04-01 20:00:00|9294|9289|9297|9288|9297.5|9292.5|9292.3|9287.3|482
1617580800000|2021-04-05 00:00:00|9299.9|9294.9|9300.9|9295.9|9304.9|9299.9|9298.3|9293.3|422
1617584400000|2021-04-05 01:00:00|9301.3|9296.3|9296|9291|9301.4|9296.4|9294.5|9289.5|1328
1617588000000|2021-04-05 02:00:00|9296.2|9291.2|9299.2|9294.2|9299.9|9294.9|9295|9290|239
1617591600000|2021-04-05 03:00:00|9299.3|9294.3|9297.4|9292.4|9300.4|9295.4|9296.4|9291.4|160
1617595200000|2021-04-05 04:00:00|9297.6|9292.6|9305.4|9300.4|9305.4|9300.4|9296.9|9291.9|197
1617598800000|2021-04-05 05:00:00|9305.3|9300.3|9313.3|9308.3|9313.8|9308.8|9304.2|9299.2|700
1617602400000|2021-04-05 06:00:00|9313.2|9308.2|9310.9|9305.9|9315.2|9310.2|9308.6|9303.6|508
1617606000000|2021-04-05 07:00:00|9311.2|9306.2|9313.4|9308.4|9315.3|9310.3|9308.9|9303.9|425
1617609600000|2021-04-05 08:00:00|9313.2|9308.2|9307.4|9302.4|9314.7|9309.7|9301.4|9296.4|425
1617613200000|2021-04-05 09:00:00|9307.5|9302.5|9311.7|9306.7|9311.9|9306.9|9306.5|9301.5|229
1617616800000|2021-04-05 10:00:00|9311.5|9306.5|9305.8|9300.8|9313.6|9308.6|9305.3|9300.3|177
1617620400000|2021-04-05 11:00:00|9305.5|9300.5|9300.9|9295.9|9306.3|9301.3|9299.4|9294.4|492
1617624000000|2021-04-05 12:00:00|9300.6|9295.6|9286.9|9281.9|9302.3|9297.3|9285|9280|1596
1617627600000|2021-04-05 13:00:00|9286.7|9281.7|9272|9267|9287.9|9282.9|9268.5|9263.5|2290
1617631200000|2021-04-05 14:00:00|9272.1|9267.1|9268.8|9263.8|9273.3|9268.3|9257.9|9252.9|2482
1617634800000|2021-04-05 15:00:00|9268.9|9263.9|9261.4|9256.4|9271.8|9266.8|9258.2|9253.2|1454
1617638400000|2021-04-05 16:00:00|9261.2|9256.2|9260.3|9255.3|9263.3|9258.3|9259.4|9254.4|473
1617642000000|2021-04-05 17:00:00|9260.4|9255.4|9261.4|9256.4|9262.3|9257.3|9258.4|9253.4|598
1617645600000|2021-04-05 18:00:00|9261.6|9256.6|9262.4|9257.4|9264.3|9259.3|9261.4|9256.4|631
1617649200000|2021-04-05 19:00:00|9262.2|9257.2|9260.5|9255.5|9264.9|9259.9|9260.5|9255.5|1766
1617652800000|2021-04-05 20:00:00|9260.8|9255.8|9264.1|9257.1|9264.3|9259.3|9260.8|9255.8|506
1617667200000|2021-04-06 00:00:00|9259.4|9254.4|9262.4|9257.4|9263.9|9258.9|9255.9|9250.9|236
1617670800000|2021-04-06 01:00:00|9262.5|9257.5|9263.9|9258.9|9264.9|9259.9|9260|9255|530
1617674400000|2021-04-06 02:00:00|9264.1|9259.1|9268.3|9263.3|9270.4|9265.4|9263.7|9258.7|340
1617678000000|2021-04-06 03:00:00|9268.4|9263.4|9271.9|9266.9|9273.9|9268.9|9267.9|9262.9|146
1617681600000|2021-04-06 04:00:00|9271.7|9266.7|9267.9|9262.9|9272.4|9267.4|9265.1|9260.1|173
1617685200000|2021-04-06 05:00:00|9267.4|9262.4|9262.9|9257.9|9267.9|9262.9|9261.9|9256.9|165
1617688800000|2021-04-06 06:00:00|9262.8|9257.8|9271.1|9266.1|9272.8|9267.8|9259.9|9254.9|641
1617692400000|2021-04-06 07:00:00|9271.3|9266.3|9262.9|9257.9|9277.8|9272.8|9262.9|9257.9|1587
1617696000000|2021-04-06 08:00:00|9263.3|9258.3|9269.9|9264.9|9281.9|9276.9|9263.3|9258.3|1150
1617699600000|2021-04-06 09:00:00|9269.6|9264.6|9274.5|9269.5|9277.8|9272.8|9265.4|9260.4|456
1617703200000|2021-04-06 10:00:00|9274.7|9269.7|9277.4|9272.4|9280.4|9275.4|9270.3|9265.3|409
1617706800000|2021-04-06 11:00:00|9277.2|9272.2|9276.8|9271.8|9280.3|9275.3|9275.6|9270.6|585
1617710400000|2021-04-06 12:00:00|9277.3|9272.3|9257.9|9252.9|9277.8|9272.8|9254.9|9249.9|1277
1617714000000|2021-04-06 13:00:00|9257.8|9252.8|9249.3|9244.3|9260.1|9255.1|9247.4|9242.4|1558
1617717600000|2021-04-06 14:00:00|9249.4|9244.4|9247.3|9242.3|9251.9|9246.9|9244.4|9239.4|1457
1617721200000|2021-04-06 15:00:00|9247.2|9242.2|9241.9|9236.9|9248.9|9243.9|9240.4|9235.4|965
1617724800000|2021-04-06 16:00:00|9241.4|9236.4|9242.9|9237.9|9245.4|9240.4|9241.4|9236.4|463
1617728400000|2021-04-06 17:00:00|9243.1|9238.1|9245.4|9240.4|9248.9|9243.9|9241.9|9236.9|982
1617732000000|2021-04-06 18:00:00|9245.9|9240.9|9236.9|9231.9|9246.4|9241.4|9233.9|9228.9|1335
1617735600000|2021-04-06 19:00:00|9236.7|9231.7|9233.9|9228.9|9238.9|9233.9|9233.9|9228.9|843
1617739200000|2021-04-06 20:00:00|9234.1|9229.1|9233.2|9226.2|9234.9|9229.9|9230.4|9225.4|315
1617753600000|2021-04-07 00:00:00|9233.6|9228.6|9234.6|9229.6|9238.4|9233.4|9232.3|9227.3|244
1617757200000|2021-04-07 01:00:00|9234.4|9229.4|9233.7|9228.7|9234.9|9229.9|9227.9|9222.9|298
1617760800000|2021-04-07 02:00:00|9233.6|9228.6|9238.6|9233.6|9239.4|9234.4|9232.6|9227.6|224
1617764400000|2021-04-07 03:00:00|9238.4|9233.4|9238.4|9233.4|9239.4|9234.4|9236.9|9231.9|147
1617768000000|2021-04-07 04:00:00|9238.6|9233.6|9234.9|9229.9|9238.6|9233.6|9234.4|9229.4|123
1617771600000|2021-04-07 05:00:00|9235.1|9230.1|9235.4|9230.4|9238.4|9233.4|9234.4|9229.4|271
1617775200000|2021-04-07 06:00:00|9235.1|9230.1|9241.9|9236.9|9243.4|9238.4|9232.4|9227.4|758
1617778800000|2021-04-07 07:00:00|9242.1|9237.1|9235.3|9230.3|9243.6|9238.6|9233.4|9228.4|652
1617782400000|2021-04-07 08:00:00|9235.4|9230.4|9229.9|9224.9|9244.9|9239.9|9229.4|9224.4|640
1617786000000|2021-04-07 09:00:00|9229.8|9224.8|9231.9|9226.9|9234.9|9229.9|9228.4|9223.4|429
1617789600000|2021-04-07 10:00:00|9232.1|9227.1|9226.9|9221.9|9232.6|9227.6|9223|9218|409
1617793200000|2021-04-07 11:00:00|9226.7|9221.7|9229.4|9224.4|9231.2|9226.2|9223.4|9218.4|463
1617796800000|2021-04-07 12:00:00|9229.6|9224.6|9237.9|9232.9|9241.2|9236.2|9229.6|9224.6|1212
1617800400000|2021-04-07 13:00:00|9237.8|9232.8|9235.9|9230.9|9240.9|9235.9|9229.6|9224.6|896
1617804000000|2021-04-07 14:00:00|9236.1|9231.1|9223.4|9218.4|9239.3|9234.3|9217.4|9212.4|1694
1617807600000|2021-04-07 15:00:00|9223.2|9218.2|9233.2|9228.2|9235.6|9230.6|9221.4|9216.4|1117
1617811200000|2021-04-07 16:00:00|9233.1|9228.1|9237.9|9232.9|9238.4|9233.4|9232.1|9227.1|670
1617814800000|2021-04-07 17:00:00|9237.4|9232.4|9237.9|9232.9|9238.9|9233.9|9235.2|9230.2|585
1617818400000|2021-04-07 18:00:00|9237.6|9232.6|9249.4|9244.4|9249.9|9244.9|9235.9|9230.9|1494
1617822000000|2021-04-07 19:00:00|9249.1|9244.1|9245.1|9240.1|9253.8|9248.8|9244.9|9239.9|1543
1617825600000|2021-04-07 20:00:00|9244.9|9239.9|9247.5|9240.5|9247.5|9241.9|9242.9|9237.9|323
1617840000000|2021-04-08 00:00:00|9245.1|9240.1|9247.6|9242.6|9248.4|9243.4|9243.2|9238.2|285
1617843600000|2021-04-08 01:00:00|9247.8|9242.8|9247.7|9242.7|9252.2|9247.2|9245.3|9240.3|575
1617847200000|2021-04-08 02:00:00|9247.5|9242.5|9244.3|9239.3|9248.9|9243.9|9244|9239|93
1617850800000|2021-04-08 03:00:00|9244|9239|9242.9|9237.9|9244.3|9239.3|9241.1|9236.1|119
1617854400000|2021-04-08 04:00:00|9242.6|9237.6|9240.4|9235.4|9242.9|9237.9|9240.4|9235.4|58
1617858000000|2021-04-08 05:00:00|9240.5|9235.5|9239.4|9234.4|9240.9|9235.9|9235.4|9230.4|261
1617861600000|2021-04-08 06:00:00|9239.5|9234.5|9235.4|9230.4|9244.8|9239.8|9235.4|9230.4|416
1617865200000|2021-04-08 07:00:00|9235.3|9230.3|9232.4|9227.4|9237.4|9232.4|9226.3|9221.3|797
1617868800000|2021-04-08 08:00:00|9232.8|9227.8|9235.8|9230.8|9240.3|9235.3|9232.4|9227.4|415
1617872400000|2021-04-08 09:00:00|9235.9|9230.9|9244.2|9239.2|9244.2|9239.2|9235.9|9230.9|623
1617876000000|2021-04-08 10:00:00|9244|9239|9245.4|9240.4|9246.2|9241.2|9240.9|9235.9|487
1617879600000|2021-04-08 11:00:00|9245.6|9240.6|9228.3|9223.3|9245.8|9240.8|9225.4|9220.4|861
1617883200000|2021-04-08 12:00:00|9228.4|9223.4|9219.9|9214.9|9233.4|9228.4|9218.4|9213.4|1875
1617886800000|2021-04-08 13:00:00|9220|9215|9218.2|9213.2|9227.8|9222.8|9210.4|9205.4|1427
1617890400000|2021-04-08 14:00:00|9218.3|9213.3|9220.5|9215.5|9224.3|9219.3|9211.9|9206.9|1042
1617894000000|2021-04-08 15:00:00|9220.7|9215.7|9217.8|9212.8|9221.3|9216.3|9214.8|9209.8|1215
1617897600000|2021-04-08 16:00:00|9218|9213|9206.8|9201.8|9218|9213|9202.9|9197.9|1620
1617901200000|2021-04-08 17:00:00|9207.1|9202.1|9209.4|9204.4|9209.4|9204.4|9205.5|9200.5|463
1617904800000|2021-04-08 18:00:00|9209.2|9204.2|9209.3|9204.3|9211.3|9206.3|9208.4|9203.4|404
1617908400000|2021-04-08 19:00:00|9209.4|9204.4|9211.8|9206.8|9212.9|9207.9|9208.9|9203.9|494
1617912000000|2021-04-08 20:00:00|9212|9207|9210.6|9203.6|9212.8|9207.8|9208.7|9203.6|176
1617926400000|2021-04-09 00:00:00|9211.3|9206.3|9206.3|9201.3|9212|9207|9205.8|9200.8|585
1617930000000|2021-04-09 01:00:00|9206.2|9201.2|9211.9|9206.9|9215.3|9210.3|9205.7|9200.7|314
1617933600000|2021-04-09 02:00:00|9212|9207|9216.3|9211.3|9217.3|9212.3|9211.8|9206.8|234
1617937200000|2021-04-09 03:00:00|9216.6|9211.6|9214.8|9209.8|9217.8|9212.8|9214.3|9209.3|121
1617940800000|2021-04-09 04:00:00|9215.3|9210.3|9217.8|9212.8|9218.1|9213.1|9215.2|9210.2|103
1617944400000|2021-04-09 05:00:00|9217.7|9212.7|9227.8|9222.8|9228.3|9223.3|9217.3|9212.3|817
1617948000000|2021-04-09 06:00:00|9227.7|9222.7|9232.2|9227.2|9236.3|9231.3|9224.3|9219.3|894
1617951600000|2021-04-09 07:00:00|9232.3|9227.3|9225.4|9220.4|9234.6|9229.6|9225.3|9220.3|756
1617955200000|2021-04-09 08:00:00|9225.3|9220.3|9232.8|9227.8|9234.3|9229.3|9225.3|9220.3|401
1617958800000|2021-04-09 09:00:00|9233.2|9228.2|9231.3|9226.3|9233.8|9228.8|9227.8|9222.8|335
1617962400000|2021-04-09 10:00:00|9230.9|9225.9|9233.8|9228.8|9235.3|9230.3|9226.8|9221.8|371
1617966000000|2021-04-09 11:00:00|9233.7|9228.7|9227.8|9222.8|9235.1|9230.1|9224.3|9219.3|1012
1617969600000|2021-04-09 12:00:00|9227.3|9222.3|9238.7|9233.7|9245.3|9240.3|9226.8|9221.8|1085
1617973200000|2021-04-09 13:00:00|9238.8|9233.8|9230.7|9225.7|9242.8|9237.8|9227.3|9222.3|1705
1617976800000|2021-04-09 14:00:00|9230.6|9225.6|9225.5|9220.5|9231.3|9226.3|9219.4|9214.4|2026
1617980400000|2021-04-09 15:00:00|9225.8|9220.8|9221.4|9216.4|9230.8|9225.8|9221.4|9216.4|1482
1617984000000|2021-04-09 16:00:00|9221.2|9216.2|9219.8|9214.8|9223.8|9218.8|9218.3|9213.3|399
1617987600000|2021-04-09 17:00:00|9220.2|9215.2|9216.4|9211.4|9220.3|9215.3|9213.6|9208.6|468
1617991200000|2021-04-09 18:00:00|9216.3|9211.3|9218.4|9213.4|9220.3|9215.3|9216.3|9211.3|720
1617994800000|2021-04-09 19:00:00|9218.2|9213.2|9218.3|9213.3|9218.8|9213.8|9215.9|9210.9|857
1617998400000|2021-04-09 20:00:00|9218.8|9213.8|9219.6|9214.6|9220.5|9215.5|9217.9|9212.9|328
1618185600000|2021-04-12 00:00:00|9224|9219|9224.2|9219.2|9225.8|9220.8|9219.8|9214.8|317
1618189200000|2021-04-12 01:00:00|9224.3|9219.3|9228.9|9223.9|9230.8|9225.8|9223.3|9218.3|435
1618192800000|2021-04-12 02:00:00|9228.8|9223.8|9228.5|9223.5|9231.3|9226.3|9227.3|9222.3|328
1618196400000|2021-04-12 03:00:00|9228.3|9223.3|9227|9222|9229.8|9224.8|9226.8|9221.8|130
1618200000000|2021-04-12 04:00:00|9226.8|9221.8|9230.3|9225.3|9230.8|9225.8|9226.8|9221.8|125
1618203600000|2021-04-12 05:00:00|9230.5|9225.5|9228.9|9223.9|9233.8|9228.8|9228.2|9223.2|360
1618207200000|2021-04-12 06:00:00|9229|9224|9229.3|9224.3|9231.8|9226.8|9223.9|9218.9|456
1618210800000|2021-04-12 07:00:00|9229.5|9224.5|9232.8|9227.8|9235.8|9230.8|9226.1|9221.1|933
1618214400000|2021-04-12 08:00:00|9232.6|9227.6|9226.8|9221.8|9233|9228|9224.8|9219.8|511
1618218000000|2021-04-12 09:00:00|9226.6|9221.6|9214.1|9209.1|9226.8|9221.8|9211.4|9206.4|858
1618221600000|2021-04-12 10:00:00|9213.9|9208.9|9209.4|9204.4|9216.1|9211.1|9204.3|9199.3|752
1618225200000|2021-04-12 11:00:00|9209.2|9204.2|9210.6|9205.6|9211.3|9206.3|9205.1|9200.1|661
1618228800000|2021-04-12 12:00:00|9210.4|9205.4|9206.8|9201.8|9213.6|9208.6|9202.7|9197.7|730
1618232400000|2021-04-12 13:00:00|9206.5|9201.5|9216|9211|9217.2|9212.2|9204.4|9199.4|1376
1618236000000|2021-04-12 14:00:00|9216.1|9211.1|9214.7|9209.7|9219.2|9214.2|9207.9|9202.9|1892
1618239600000|2021-04-12 15:00:00|9214.5|9209.5|9216.5|9211.5|9217.2|9212.2|9209.4|9204.4|1854
1618243200000|2021-04-12 16:00:00|9216.6|9211.6|9209.9|9204.9|9217.2|9212.2|9206.9|9201.9|848
1618246800000|2021-04-12 17:00:00|9209.6|9204.6|9210.8|9205.8|9211.3|9206.3|9208.4|9203.4|288
1618250400000|2021-04-12 18:00:00|9211|9206|9216.8|9211.8|9218.3|9213.3|9210.3|9205.3|1067
1618254000000|2021-04-12 19:00:00|9216.6|9211.6|9215|9210|9221.1|9216.1|9214|9209|943
1618257600000|2021-04-12 20:00:00|9215.3|9210.3|9216.5|9207.5|9216.5|9210.3|9210.5|9205.5|405
1618272000000|2021-04-13 00:00:00|9212|9207|9219.8|9214.8|9221.3|9216.3|9211.8|9206.8|277
1618275600000|2021-04-13 01:00:00|9219.9|9214.9|9223.1|9218.1|9224.8|9219.8|9219.4|9214.4|881
1618279200000|2021-04-13 02:00:00|9223.3|9218.3|9222.9|9217.9|9225.3|9220.3|9221.4|9216.4|396
1618282800000|2021-04-13 03:00:00|9222.6|9217.6|9228.9|9223.9|9228.9|9223.9|9222.4|9217.4|453
1618286400000|2021-04-13 04:00:00|9229.1|9224.1|9231.3|9226.3|9231.9|9226.9|9227.4|9222.4|582
1618290000000|2021-04-13 05:00:00|9231.1|9226.1|9227.2|9222.2|9231.9|9226.9|9226.6|9221.6|326
1618293600000|2021-04-13 06:00:00|9227.4|9222.4|9230.8|9225.8|9231.5|9226.5|9220.8|9215.8|521
1618297200000|2021-04-13 07:00:00|9230.4|9225.4|9216.3|9211.3|9230.4|9225.4|9212.4|9207.4|1665
1618300800000|2021-04-13 08:00:00|9216.5|9211.5|9217.2|9212.2|9221.3|9216.3|9214.4|9209.4|459
1618304400000|2021-04-13 09:00:00|9217.3|9212.3|9221|9216|9221.8|9216.8|9214.4|9209.4|468
1618308000000|2021-04-13 10:00:00|9221.2|9216.2|9225.8|9220.8|9227.3|9222.3|9219.3|9214.3|525
1618311600000|2021-04-13 11:00:00|9225.9|9220.9|9225.5|9220.5|9230.3|9225.3|9221.1|9216.1|678
1618315200000|2021-04-13 12:00:00|9225.7|9220.7|9207.3|9202.3|9237.8|9232.8|9200.3|9195.3|3769
1618318800000|2021-04-13 13:00:00|9207.1|9202.1|9197.3|9192.3|9208.3|9203.3|9192.8|9187.8|3603
1618322400000|2021-04-13 14:00:00|9197.2|9192.2|9201.8|9196.8|9204.8|9199.8|9193.8|9188.8|1791
1618326000000|2021-04-13 15:00:00|9201.6|9196.6|9193.5|9188.5|9203.8|9198.8|9193.4|9188.4|2547
1618329600000|2021-04-13 16:00:00|9193.4|9188.4|9194.4|9189.4|9195.3|9190.3|9189.9|9184.9|739
1618333200000|2021-04-13 17:00:00|9194.5|9189.5|9190.1|9185.1|9194.5|9189.5|9187.8|9182.8|544
1618336800000|2021-04-13 18:00:00|9190.3|9185.3|9186.8|9181.8|9190.8|9185.8|9185.8|9180.8|621
1618340400000|2021-04-13 19:00:00|9187.3|9182.3|9181.3|9176.3|9188.3|9183.3|9180.8|9175.8|748
1618344000000|2021-04-13 20:00:00|9181.4|9176.4|9186.1|9181.1|9186.1|9181.1|9181.3|9176.3|357
1618358400000|2021-04-14 00:00:00|9180.5|9175.5|9180.6|9175.6|9181.7|9176.7|9177.2|9172.2|417
1618362000000|2021-04-14 01:00:00|9180.4|9175.4|9178.4|9173.4|9182|9177|9175.4|9170.4|441
1618365600000|2021-04-14 02:00:00|9178.3|9173.3|9176.3|9171.3|9180.8|9175.8|9173.8|9168.8|551
1618369200000|2021-04-14 03:00:00|9176.2|9171.2|9177.3|9172.3|9178.3|9173.3|9174.4|9169.4|151
1618372800000|2021-04-14 04:00:00|9177.2|9172.2|9175.8|9170.8|9177.6|9172.6|9174.3|9169.3|107
1618376400000|2021-04-14 05:00:00|9175.9|9170.9|9173.9|9168.9|9177.3|9172.3|9172.8|9167.8|211
1618380000000|2021-04-14 06:00:00|9173.8|9168.8|9169.3|9164.3|9174.3|9169.3|9169.2|9164.2|618
1618383600000|2021-04-14 07:00:00|9169.2|9164.2|9178.9|9173.9|9180.8|9175.8|9166.9|9161.9|805
1618387200000|2021-04-14 08:00:00|9179.1|9174.1|9171.7|9166.7|9180.6|9175.6|9168.3|9163.3|522
1618390800000|2021-04-14 09:00:00|9171.8|9166.8|9179.8|9174.8|9182.3|9177.3|9169.3|9164.3|399
1618394400000|2021-04-14 10:00:00|9180.2|9175.2|9181.8|9176.8|9182|9177|9177.4|9172.4|369
1618398000000|2021-04-14 11:00:00|9182|9177|9180.3|9175.3|9183.3|9178.3|9178.3|9173.3|427
1618401600000|2021-04-14 12:00:00|9180.1|9175.1|9178.7|9173.7|9181.8|9176.8|9174.8|9169.8|509
1618405200000|2021-04-14 13:00:00|9178.8|9173.8|9179.8|9174.8|9181.8|9176.8|9171.3|9166.3|1433
1618408800000|2021-04-14 14:00:00|9179.6|9174.6|9173.9|9168.9|9182|9177|9167.3|9162.3|1183
1618412400000|2021-04-14 15:00:00|9174.2|9169.2|9166.2|9161.2|9174.2|9169.2|9165.2|9160.2|871
1618416000000|2021-04-14 16:00:00|9166.4|9161.4|9160.3|9155.3|9167.9|9162.9|9158.5|9153.5|889
1618419600000|2021-04-14 17:00:00|9160.2|9155.2|9165.9|9160.9|9166.7|9161.7|9159.8|9154.8|589
1618423200000|2021-04-14 18:00:00|9165.7|9160.7|9169.9|9164.9|9170.3|9165.3|9165.3|9160.3|686
1618426800000|2021-04-14 19:00:00|9169.8|9164.8|9164.7|9159.7|9170.7|9165.7|9164.7|9159.7|531
1618430400000|2021-04-14 20:00:00|9164.9|9159.9|9166.3|9159.3|9167.7|9162.7|9164.2|9159.2|176
1618444800000|2021-04-15 00:00:00|9164.8|9159.8|9160.3|9155.3|9165.2|9160.2|9159.2|9154.2|274
1618448400000|2021-04-15 01:00:00|9160.7|9155.7|9169.7|9164.7|9171.2|9166.2|9157.5|9152.5|948
1618452000000|2021-04-15 02:00:00|9170.1|9165.1|9170|9165|9170.7|9165.7|9167.2|9162.2|400
1618455600000|2021-04-15 03:00:00|9169.8|9164.8|9168.8|9163.8|9170.2|9165.2|9167.8|9162.8|174
1618459200000|2021-04-15 04:00:00|9169.2|9164.2|9171.3|9166.3|9171.3|9166.3|9168.1|9163.1|167
1618462800000|2021-04-15 05:00:00|9171.2|9166.2|9169.2|9164.2|9171.5|9166.5|9166.6|9161.6|509
1618466400000|2021-04-15 06:00:00|9169.6|9164.6|9167.5|9162.5|9170.5|9165.5|9163.8|9158.8|456
1618470000000|2021-04-15 07:00:00|9167.6|9162.6|9160.6|9155.6|9167.6|9162.6|9154.7|9149.7|772
1618473600000|2021-04-15 08:00:00|9160.7|9155.7|9161.2|9156.2|9165.7|9160.7|9156.7|9151.7|789
1618477200000|2021-04-15 09:00:00|9161.4|9156.4|9160.9|9155.9|9161.4|9156.4|9151.2|9146.2|958
1618480800000|2021-04-15 10:00:00|9160.8|9155.8|9172.6|9167.6|9172.7|9167.7|9160.7|9155.7|582
1618484400000|2021-04-15 11:00:00|9172.7|9167.7|9167.8|9162.8|9172.7|9167.7|9167.2|9162.2|391
1618488000000|2021-04-15 12:00:00|9167.7|9162.7|9173.5|9168.5|9174.2|9169.2|9158.7|9153.7|1414
1618491600000|2021-04-15 13:00:00|9173.6|9168.6|9163.3|9158.3|9174.6|9169.6|9159.2|9154.2|1484
1618495200000|2021-04-15 14:00:00|9163.2|9158.2|9165.5|9160.5|9170.2|9165.2|9156.9|9151.9|1393
1618498800000|2021-04-15 15:00:00|9165.7|9160.7|9172.6|9167.6|9176.2|9171.2|9162.3|9157.3|1345
1618502400000|2021-04-15 16:00:00|9172.5|9167.5|9166.5|9161.5|9172.7|9167.7|9165.3|9160.3|1007
1618506000000|2021-04-15 17:00:00|9166.4|9161.4|9168.7|9163.7|9176.6|9171.6|9166.4|9161.4|722
1618509600000|2021-04-15 18:00:00|9168.5|9163.5|9163.4|9158.4|9169.2|9164.2|9161.7|9156.7|1048
1618513200000|2021-04-15 19:00:00|9163.3|9158.3|9163.2|9158.2|9167.5|9162.5|9162.8|9157.8|654
1618516800000|2021-04-15 20:00:00|9163.6|9158.6|9173.3|9168.3|9173.3|9168.3|9163.1|9158.1|360
1618531200000|2021-04-16 00:00:00|9167.7|9162.7|9177.2|9172.2|9177.6|9172.6|9164.2|9159.2|737
1618534800000|2021-04-16 01:00:00|9177.1|9172.1|9177.6|9172.6|9182.1|9177.1|9174.8|9169.8|1167
1618538400000|2021-04-16 02:00:00|9177.7|9172.7|9182|9177|9182.9|9177.9|9176.2|9171.2|392
1618542000000|2021-04-16 03:00:00|9181.7|9176.7|9177.9|9172.9|9182|9177|9177.2|9172.2|121
1618545600000|2021-04-16 04:00:00|9177.7|9172.7|9173.2|9168.2|9178.2|9173.2|9173.2|9168.2|160
1618549200000|2021-04-16 05:00:00|9173.3|9168.3|9169.2|9164.2|9174.2|9169.2|9168.5|9163.5|612
1618552800000|2021-04-16 06:00:00|9169.5|9164.5|9177.4|9172.4|9180.2|9175.2|9169.2|9164.2|619
1618556400000|2021-04-16 07:00:00|9177.5|9172.5|9159.8|9154.8|9178.9|9173.9|9158.8|9153.8|1024
1618560000000|2021-04-16 08:00:00|9160.2|9155.2|9164.2|9159.2|9168.7|9163.7|9158.8|9153.8|1146
1618563600000|2021-04-16 09:00:00|9164.1|9159.1|9161.4|9156.4|9167.7|9162.7|9159.8|9154.8|445
1618567200000|2021-04-16 10:00:00|9161.6|9156.6|9154.7|9149.7|9162.6|9157.6|9151.2|9146.2|999
1618570800000|2021-04-16 11:00:00|9154.8|9149.8|9156.8|9151.8|9161.2|9156.2|9151.3|9146.3|783
1618574400000|2021-04-16 12:00:00|9156.7|9151.7|9157.2|9152.2|9161.2|9156.2|9151.8|9146.8|786
1618578000000|2021-04-16 13:00:00|9156.9|9151.9|9162.2|9157.2|9163|9158|9156.2|9151.2|579
1618581600000|2021-04-16 14:00:00|9161.7|9156.7|9157.4|9152.4|9162.1|9157.1|9149.7|9144.7|1268
1618585200000|2021-04-16 15:00:00|9157.7|9152.7|9157.1|9152.1|9159.1|9154.1|9154.7|9149.7|1117
1618588800000|2021-04-16 16:00:00|9157.2|9152.2|9156.3|9151.3|9159.2|9154.2|9155.6|9150.6|241
1618592400000|2021-04-16 17:00:00|9156.2|9151.2|9158|9153|9158|9153|9154.7|9149.7|226
1618596000000|2021-04-16 18:00:00|9158.1|9153.1|9156.3|9151.3|9160.7|9155.7|9155.8|9150.8|202
1618599600000|2021-04-16 19:00:00|9156.6|9151.6|9155.2|9150.2|9157.2|9152.2|9154.7|9149.7|206
1618603200000|2021-04-16 20:00:00|9155.4|9150.4|9159.1|9150.1|9159.1|9151.5|9154.2|9149.2|317
1618790400000|2021-04-19 00:00:00|9163.6|9158.6|9167|9162|9167.2|9162.2|9157.7|9152.7|534
1618794000000|2021-04-19 01:00:00|9166.6|9161.6|9175.2|9170.2|9176.7|9171.7|9165.2|9160.2|794
1618797600000|2021-04-19 02:00:00|9175.7|9170.7|9169.3|9164.3|9175.7|9170.7|9168.2|9163.2|419
1618801200000|2021-04-19 03:00:00|9169.2|9164.2|9167.8|9162.8|9169.6|9164.6|9167.2|9162.2|123
1618804800000|2021-04-19 04:00:00|9167.7|9162.7|9164.6|9159.6|9168.1|9163.1|9164.1|9159.1|143
1618808400000|2021-04-19 05:00:00|9164.7|9159.7|9158.7|9153.7|9165.4|9160.4|9157.7|9152.7|396
1618812000000|2021-04-19 06:00:00|9158.8|9153.8|9153.9|9148.9|9161.8|9156.8|9151.2|9146.2|762
1618815600000|2021-04-19 07:00:00|9153.8|9148.8|9124|9119|9153.8|9148.8|9123.4|9118.4|2030
1618819200000|2021-04-19 08:00:00|9124.2|9119.2|9118.4|9113.4|9128.2|9123.2|9113.4|9108.4|2579
1618822800000|2021-04-19 09:00:00|9118.2|9113.2|9110|9105|9121.3|9116.3|9109.2|9104.2|1281
1618826400000|2021-04-19 10:00:00|9110.2|9105.2|9108.1|9103.1|9115.8|9110.8|9107.2|9102.2|1077
1618830000000|2021-04-19 11:00:00|9108|9103|9109.9|9104.9|9115.2|9110.2|9104.3|9099.3|1118
1618833600000|2021-04-19 12:00:00|9110|9105|9105.3|9100.3|9114.2|9109.2|9104.8|9099.8|946
1618837200000|2021-04-19 13:00:00|9105|9100|9114.8|9109.8|9118.8|9113.8|9104.9|9099.9|869
1618840800000|2021-04-19 14:00:00|9115.2|9110.2|9114.3|9109.3|9122.6|9117.6|9107.8|9102.8|1480
1618844400000|2021-04-19 15:00:00|9114.1|9109.1|9115.1|9110.1|9116.2|9111.2|9110.3|9105.3|1708
1618848000000|2021-04-19 16:00:00|9115.3|9110.3|9108.8|9103.8|9115.4|9110.4|9108.4|9103.4|625
1618851600000|2021-04-19 17:00:00|9108.9|9103.9|9110.8|9105.8|9111.8|9106.8|9107.3|9102.3|288
1618855200000|2021-04-19 18:00:00|9111.3|9106.3|9106.9|9101.9|9111.8|9106.8|9106.8|9101.8|3094
1618858800000|2021-04-19 19:00:00|9106.8|9101.8|9109.1|9104.1|9111|9106|9106.8|9101.8|3152
1618862400000|2021-04-19 20:00:00|9109|9104|9108.5|9103.5|9111|9106|9108.1|9103.1|274
1618876800000|2021-04-20 00:00:00|9104.8|9099.8|9107.3|9102.3|9108.3|9103.3|9101.3|9096.3|417
1618880400000|2021-04-20 01:00:00|9107.6|9102.6|9104.3|9099.3|9110.3|9105.3|9103.4|9098.4|470
1618884000000|2021-04-20 02:00:00|9104.4|9099.4|9098.2|9093.2|9105.5|9100.5|9097.8|9092.8|650
1618887600000|2021-04-20 03:00:00|9098.3|9093.3|9090.8|9085.8|9099.8|9094.8|9087.8|9082.8|624
1618891200000|2021-04-20 04:00:00|9091|9086|9092.8|9087.8|9095|9090|9090.3|9085.3|251
1618894800000|2021-04-20 05:00:00|9093|9088|9094|9089|9097.2|9092.2|9092.3|9087.3|228
1618898400000|2021-04-20 06:00:00|9093.8|9088.8|9091.9|9086.9|9103.9|9098.9|9091.3|9086.3|915
1618902000000|2021-04-20 07:00:00|9091.8|9086.8|9094.6|9089.6|9097.3|9092.3|9086|9081|719
1618905600000|2021-04-20 08:00:00|9094.7|9089.7|9096.3|9091.3|9098.3|9093.3|9092.3|9087.3|624
1618909200000|2021-04-20 09:00:00|9096.4|9091.4|9103.1|9098.1|9107.8|9102.8|9094.3|9089.3|774
1618912800000|2021-04-20 10:00:00|9103|9098|9108.4|9103.4|9110.9|9105.9|9102.3|9097.3|984
1618916400000|2021-04-20 11:00:00|9108.5|9103.5|9105.8|9100.8|9109.3|9104.3|9102.2|9097.2|533
1618920000000|2021-04-20 12:00:00|9106.2|9101.2|9117.3|9112.3|9122.8|9117.8|9105.8|9100.8|1849
1618923600000|2021-04-20 13:00:00|9116.4|9111.4|9109.9|9104.9|9119.8|9114.8|9106.8|9101.8|1499
1618927200000|2021-04-20 14:00:00|9109.7|9104.7|9108.6|9103.6|9112.7|9107.7|9101.7|9096.7|1403
1618930800000|2021-04-20 15:00:00|9108.7|9103.7|9111.5|9106.5|9119.3|9114.3|9108.2|9103.2|1263
1618934400000|2021-04-20 16:00:00|9111.4|9106.4|9121.9|9116.9|9124.1|9119.1|9111.2|9106.2|1201
1618938000000|2021-04-20 17:00:00|9122|9117|9124.6|9119.6|9127.9|9122.9|9120|9115|457
1618941600000|2021-04-20 18:00:00|9124.5|9119.5|9124.5|9119.5|9128.4|9123.4|9122.6|9117.6|383
1618945200000|2021-04-20 19:00:00|9124.6|9119.6|9121.4|9116.4|9125.6|9120.6|9118.6|9113.6|743
1618948800000|2021-04-20 20:00:00|9121.2|9116.2|9121.8|9112.8|9124.5|9119.5|9116.4|9111.4|903
1618963200000|2021-04-21 00:00:00|9122.4|9117.4|9120.2|9115.2|9123.6|9118.6|9112.8|9107.8|566
1618966800000|2021-04-21 01:00:00|9120.1|9115.1|9116.6|9111.6|9122.6|9117.6|9112.6|9107.6|563
1618970400000|2021-04-21 02:00:00|9117|9112|9120.4|9115.4|9122.8|9117.8|9115.7|9110.7|338
1618974000000|2021-04-21 03:00:00|9120.5|9115.5|9121.1|9116.1|9122.1|9117.1|9119.1|9114.1|129
1618977600000|2021-04-21 04:00:00|9121.3|9116.3|9125.6|9120.6|9128|9123|9120.9|9115.9|386
1618981200000|2021-04-21 05:00:00|9125.5|9120.5|9120.8|9115.8|9127|9122|9119.1|9114.1|209
1618984800000|2021-04-21 06:00:00|9121.1|9116.1|9121|9116|9123.6|9118.6|9117.2|9112.2|363
1618988400000|2021-04-21 07:00:00|9121.1|9116.1|9132.9|9127.9|9138.6|9133.6|9120.5|9115.5|1262
1618992000000|2021-04-21 08:00:00|9133|9128|9136.7|9131.7|9138|9133|9129.6|9124.6|501
1618995600000|2021-04-21 09:00:00|9136.6|9131.6|9133.2|9128.2|9138.9|9133.9|9129.8|9124.8|312
1618999200000|2021-04-21 10:00:00|9133.1|9128.1|9132.6|9127.6|9139.1|9134.1|9131.4|9126.4|340
1619002800000|2021-04-21 11:00:00|9132.7|9127.7|9135.5|9130.5|9137.1|9132.1|9132.2|9127.2|381
1619006400000|2021-04-21 12:00:00|9135.6|9130.6|9133.7|9128.7|9138|9133|9132.6|9127.6|724
1619010000000|2021-04-21 13:00:00|9133.6|9128.6|9136.5|9131.5|9144|9139|9133.6|9128.6|2531
1619013600000|2021-04-21 14:00:00|9136.6|9131.6|9116.2|9111.2|9136.8|9131.8|9114.5|9109.5|3135
1619017200000|2021-04-21 15:00:00|9116.6|9111.6|9112.2|9107.2|9118.1|9113.1|9108.5|9103.5|1214
1619020800000|2021-04-21 16:00:00|9112.1|9107.1|9115.7|9110.7|9116.5|9111.5|9111.1|9106.1|341
1619024400000|2021-04-21 17:00:00|9115.8|9110.8|9115.1|9110.1|9116.1|9111.1|9113.1|9108.1|237
1619028000000|2021-04-21 18:00:00|9115|9110|9115.2|9110.2|9116.6|9111.6|9113.7|9108.7|288
1619031600000|2021-04-21 19:00:00|9115.4|9110.4|9111.7|9106.7|9116.1|9111.1|9111|9106|385
1619035200000|2021-04-21 20:00:00|9111.8|9106.8|9112.2|9105.2|9113.2|9108.2|9110.3|9105.2|257
1619049600000|2021-04-22 00:00:00|9111.6|9106.6|9110|9105|9115.3|9110.3|9107.2|9102.2|247
1619053200000|2021-04-22 01:00:00|9110.1|9105.1|9107.1|9102.1|9110.6|9105.6|9105|9100|593
1619056800000|2021-04-22 02:00:00|9107.3|9102.3|9103.7|9098.7|9107.6|9102.6|9103.7|9098.7|217
1619060400000|2021-04-22 03:00:00|9104|9099|9110.1|9105.1|9110.6|9105.6|9103.7|9098.7|249
1619064000000|2021-04-22 04:00:00|9110|9105|9112.1|9107.1|9112.6|9107.6|9109.1|9104.1|205
1619067600000|2021-04-22 05:00:00|9111.6|9106.6|9112.1|9107.1|9113.9|9108.9|9109.1|9104.1|146
1619071200000|2021-04-22 06:00:00|9111.6|9106.6|9103.6|9098.6|9115.1|9110.1|9101.1|9096.1|512
1619074800000|2021-04-22 07:00:00|9103.9|9098.9|9105.1|9100.1|9106.1|9101.1|9099.3|9094.3|487
1619078400000|2021-04-22 08:00:00|9105.3|9100.3|9119.1|9114.1|9120.1|9115.1|9105.3|9100.3|695
1619082000000|2021-04-22 09:00:00|9119|9114|9110.8|9105.8|9120.8|9115.8|9110.1|9105.1|431
1619085600000|2021-04-22 10:00:00|9110.9|9105.9|9106.6|9101.6|9111|9106|9102.6|9097.6|462
1619089200000|2021-04-22 11:00:00|9107|9102|9110.1|9105.1|9112|9107|9101.1|9096.1|570
1619092800000|2021-04-22 12:00:00|9110.5|9105.5|9103.5|9098.5|9115.6|9110.6|9102.1|9097.1|1105
1619096400000|2021-04-22 13:00:00|9103.3|9098.3|9122.2|9117.2|9127.8|9122.8|9100.1|9095.1|2522
1619100000000|2021-04-22 14:00:00|9122.1|9117.1|9124.5|9119.5|9139.7|9134.7|9121.1|9116.1|2622
1619103600000|2021-04-22 15:00:00|9124.3|9119.3|9131.9|9126.9|9134.1|9129.1|9124|9119|916
1619107200000|2021-04-22 16:00:00|9131.8|9126.8|9133.1|9128.1|9134.1|9129.1|9127.1|9122.1|503
1619110800000|2021-04-22 17:00:00|9133|9128|9133.4|9128.4|9137.5|9132.5|9130.6|9125.6|1008
1619114400000|2021-04-22 18:00:00|9133.3|9128.3|9133.5|9128.5|9143|9138|9133.1|9128.1|1073
1619118000000|2021-04-22 19:00:00|9133.6|9128.6|9130.5|9125.5|9136.1|9131.1|9127.9|9122.9|487
1619121600000|2021-04-22 20:00:00|9130.6|9125.6|9130.3|9123.3|9131|9126|9127.9|9122.9|246
1619136000000|2021-04-23 00:00:00|9129.9|9124.9|9124.4|9119.4|9130|9125|9124.3|9119.3|286
1619139600000|2021-04-23 01:00:00|9124.5|9119.5|9120.5|9115.5|9126|9121|9120.1|9115.1|201
1619143200000|2021-04-23 02:00:00|9120.6|9115.6|9122.5|9117.5|9125.5|9120.5|9120.2|9115.2|142
1619146800000|2021-04-23 03:00:00|9122.6|9117.6|9121.6|9116.6|9123.3|9118.3|9121|9116|135
1619150400000|2021-04-23 04:00:00|9121.5|9116.5|9118.6|9113.6|9122|9117|9117.9|9112.9|178
1619154000000|2021-04-23 05:00:00|9118.3|9113.3|9117.6|9112.6|9120.5|9115.5|9117.6|9112.6|69
1619157600000|2021-04-23 06:00:00|9117.5|9112.5|9116.2|9111.2|9123.1|9118.1|9115.1|9110.1|245
1619161200000|2021-04-23 07:00:00|9116.1|9111.1|9103.6|9098.6|9117.1|9112.1|9103|9098|1493
1619164800000|2021-04-23 08:00:00|9103.7|9098.7|9103.1|9098.1|9106|9101|9101.3|9096.3|716
1619168400000|2021-04-23 09:00:00|9103|9098|9104|9099|9106.1|9101.1|9101.6|9096.6|352
1619172000000|2021-04-23 10:00:00|9103.9|9098.9|9101.7|9096.7|9108.1|9103.1|9101.7|9096.7|388
1619175600000|2021-04-23 11:00:00|9101.9|9096.9|9100.1|9095.1|9105.4|9100.4|9097.7|9092.7|582
1619179200000|2021-04-23 12:00:00|9100.2|9095.2|9091.7|9086.7|9100.6|9095.6|9089.2|9084.2|1253
1619182800000|2021-04-23 13:00:00|9091.6|9086.6|9102.5|9097.5|9103.6|9098.6|9090.2|9085.2|1412
1619186400000|2021-04-23 14:00:00|9102.6|9097.6|9113.7|9108.7|9115.6|9110.6|9100.1|9095.1|1529
1619190000000|2021-04-23 15:00:00|9113.6|9108.6|9101.8|9096.8|9114.1|9109.1|9100.1|9095.1|1264
1619193600000|2021-04-23 16:00:00|9101.7|9096.7|9097.6|9092.6|9101.9|9096.9|9097.1|9092.1|488
1619197200000|2021-04-23 17:00:00|9097.2|9092.2|9091.1|9086.1|9098.1|9093.1|9090.8|9085.8|449
1619200800000|2021-04-23 18:00:00|9090.7|9085.7|9085.3|9080.3|9091.3|9086.3|9084.8|9079.8|754
1619204400000|2021-04-23 19:00:00|9085.2|9080.2|9081.1|9076.1|9086.1|9081.1|9080.2|9075.2|703
1619208000000|2021-04-23 20:00:00|9081.2|9076.2|9083.1|9076.1|9084.1|9079.1|9080.7|9075.7|1070
1619395200000|2021-04-26 00:00:00|9088.2|9083.2|9077.9|9072.9|9088.8|9083.8|9075.6|9070.6|1812
1619398800000|2021-04-26 01:00:00|9077.6|9072.6|9072.6|9067.6|9077.6|9072.6|9070.7|9065.7|612
1619402400000|2021-04-26 02:00:00|9072.1|9067.1|9069.4|9064.4|9074.4|9069.4|9069.1|9064.1|465
1619406000000|2021-04-26 03:00:00|9069.6|9064.6|9072.1|9067.1|9072.6|9067.6|9067.4|9062.4|928
1619409600000|2021-04-26 04:00:00|9072.3|9067.3|9072.7|9067.7|9072.8|9067.8|9069.4|9064.4|263
1619413200000|2021-04-26 05:00:00|9072.6|9067.6|9075.2|9070.2|9075.3|9070.3|9070.7|9065.7|203
1619416800000|2021-04-26 06:00:00|9075.1|9070.1|9081.2|9076.2|9081.6|9076.6|9069.7|9064.7|933
1619420400000|2021-04-26 07:00:00|9081.1|9076.1|9074.3|9069.3|9082.4|9077.4|9072.7|9067.7|682
1619424000000|2021-04-26 08:00:00|9074.2|9069.2|9076.3|9071.3|9079.9|9074.9|9072.7|9067.7|433
1619427600000|2021-04-26 09:00:00|9076.1|9071.1|9076.6|9071.6|9078.4|9073.4|9069.1|9064.1|474
1619431200000|2021-04-26 10:00:00|9076.4|9071.4|9079.7|9074.7|9079.9|9074.9|9075.1|9070.1|302
1619434800000|2021-04-26 11:00:00|9079.9|9074.9|9088.2|9083.2|9090.1|9085.1|9079.7|9074.7|647
1619438400000|2021-04-26 12:00:00|9088.3|9083.3|9092.1|9087.1|9093.1|9088.1|9086.2|9081.2|810
1619442000000|2021-04-26 13:00:00|9092.2|9087.2|9095.4|9090.4|9098.4|9093.4|9088.1|9083.1|1150
1619445600000|2021-04-26 14:00:00|9095.3|9090.3|9085|9080|9095.4|9090.4|9079.3|9074.3|1305
1619449200000|2021-04-26 15:00:00|9085.1|9080.1|9085.7|9080.7|9091.6|9086.6|9083.3|9078.3|1003
1619452800000|2021-04-26 16:00:00|9085.6|9080.6|9083.7|9078.7|9088.2|9083.2|9083.3|9078.3|453
1619456400000|2021-04-26 17:00:00|9083.8|9078.8|9084.8|9079.8|9087.1|9082.1|9082.8|9077.8|211
1619460000000|2021-04-26 18:00:00|9084.7|9079.7|9079.7|9074.7|9084.8|9079.8|9079.3|9074.3|571
1619463600000|2021-04-26 19:00:00|9079.8|9074.8|9080.3|9075.3|9083.2|9078.2|9079.3|9074.3|463
1619467200000|2021-04-26 20:00:00|9080.4|9075.4|9082.4|9075.4|9082.7|9077.7|9078.4|9073.4|245
1619481600000|2021-04-27 00:00:00|9087.8|9082.8|9086.8|9081.8|9090.2|9085.2|9082.8|9077.8|270
1619485200000|2021-04-27 01:00:00|9086.7|9081.7|9093.3|9088.3|9095.4|9090.4|9085.7|9080.7|346
1619488800000|2021-04-27 02:00:00|9092.8|9087.8|9097.8|9092.8|9098.5|9093.5|9092|9087|233
1619492400000|2021-04-27 03:00:00|9097.6|9092.6|9095.3|9090.3|9098.1|9093.1|9093.3|9088.3|153
1619496000000|2021-04-27 04:00:00|9095.2|9090.2|9092.2|9087.2|9096.3|9091.3|9091.2|9086.2|126
1619499600000|2021-04-27 05:00:00|9092.1|9087.1|9089.4|9084.4|9093.4|9088.4|9088.8|9083.8|594
1619503200000|2021-04-27 06:00:00|9089.6|9084.6|9094.9|9089.9|9096.3|9091.3|9086.8|9081.8|454
1619506800000|2021-04-27 07:00:00|9094.8|9089.8|9095.6|9090.6|9098.4|9093.4|9091.8|9086.8|606
1619510400000|2021-04-27 08:00:00|9095.4|9090.4|9104.8|9099.8|9105.3|9100.3|9094.9|9089.9|794
1619514000000|2021-04-27 09:00:00|9104.7|9099.7|9097.8|9092.8|9106.3|9101.3|9097.3|9092.3|373
1619517600000|2021-04-27 10:00:00|9097.6|9092.6|9085.3|9080.3|9097.8|9092.8|9084.9|9079.9|439
1619521200000|2021-04-27 11:00:00|9085.4|9080.4|9083.3|9078.3|9088.3|9083.3|9080.2|9075.2|493
1619524800000|2021-04-27 12:00:00|9083.5|9078.5|9087.3|9082.3|9091.8|9086.8|9081.8|9076.8|651
1619528400000|2021-04-27 13:00:00|9087.7|9082.7|9088.4|9083.4|9094.3|9089.3|9083.7|9078.7|1059
1619532000000|2021-04-27 14:00:00|9088.3|9083.3|9088.4|9083.4|9092.1|9087.1|9083.5|9078.5|850
1619535600000|2021-04-27 15:00:00|9088.3|9083.3|9090.6|9085.6|9092|9087|9086.8|9081.8|566
1619539200000|2021-04-27 16:00:00|9090.8|9085.8|9097|9092|9097.8|9092.8|9090.7|9085.7|540
1619542800000|2021-04-27 17:00:00|9096.8|9091.8|9092.8|9087.8|9097.3|9092.3|9088.9|9083.9|649
1619546400000|2021-04-27 18:00:00|9092.7|9087.7|9090.5|9085.5|9093.8|9088.8|9088.3|9083.3|737
1619550000000|2021-04-27 19:00:00|9090.4|9085.4|9088.8|9083.8|9091|9086|9087.8|9082.8|387
1619553600000|2021-04-27 20:00:00|9088.7|9083.7|9086.7|9081.7|9092.2|9085.3|9085.5|9080.5|201
1619568000000|2021-04-28 00:00:00|9089.3|9084.3|9098.4|9093.4|9098.8|9093.8|9089|9084|351
1619571600000|2021-04-28 01:00:00|9098.3|9093.3|9098.7|9093.7|9101.5|9096.5|9096.3|9091.3|914
1619575200000|2021-04-28 02:00:00|9098.8|9093.8|9098.3|9093.3|9099.8|9094.8|9093.9|9088.9|158
1619578800000|2021-04-28 03:00:00|9098.2|9093.2|9099.3|9094.3|9099.9|9094.9|9097.8|9092.8|133
1619582400000|2021-04-28 04:00:00|9099.5|9094.5|9100.9|9095.9|9101.3|9096.3|9098.9|9093.9|278
1619586000000|2021-04-28 05:00:00|9100.8|9095.8|9101.4|9096.4|9101.8|9096.8|9098.9|9093.9|165
1619589600000|2021-04-28 06:00:00|9101.3|9096.3|9110.4|9105.4|9110.4|9105.4|9098.2|9093.2|1152
1619593200000|2021-04-28 07:00:00|9110.3|9105.3|9103.7|9098.7|9112.3|9107.3|9101.3|9096.3|716
1619596800000|2021-04-28 08:00:00|9103.5|9098.5|9100.4|9095.4|9104.8|9099.8|9097.4|9092.4|388
1619600400000|2021-04-28 09:00:00|9100.3|9095.3|9103.3|9098.3|9104.5|9099.5|9099.3|9094.3|427
1619604000000|2021-04-28 10:00:00|9103.4|9098.4|9105|9100|9105|9100|9099.4|9094.4|346
1619607600000|2021-04-28 11:00:00|9104.9|9099.9|9100.3|9095.3|9107.8|9102.8|9098.4|9093.4|529
1619611200000|2021-04-28 12:00:00|9100.1|9095.1|9103.3|9098.3|9107.4|9102.4|9097.4|9092.4|600
1619614800000|2021-04-28 13:00:00|9103.4|9098.4|9098.4|9093.4|9108.6|9103.6|9098.4|9093.4|951
1619618400000|2021-04-28 14:00:00|9098.3|9093.3|9088.3|9083.3|9099.8|9094.8|9078.9|9073.9|1952
1619622000000|2021-04-28 15:00:00|9088.1|9083.1|9081.3|9076.3|9088.5|9083.5|9078.3|9073.3|908
1619625600000|2021-04-28 16:00:00|9081.4|9076.4|9084.1|9079.1|9086.3|9081.3|9081.3|9076.3|425
1619629200000|2021-04-28 17:00:00|9084.3|9079.3|9089.4|9084.4|9094.3|9089.3|9083.5|9078.5|603
1619632800000|2021-04-28 18:00:00|9089.6|9084.6|9061.9|9056.9|9100.3|9095.3|9054.4|9049.4|4694
1619636400000|2021-04-28 19:00:00|9061.8|9056.8|9057|9052|9071.6|9066.6|9057|9052|1448
1619640000000|2021-04-28 20:00:00|9057.1|9052.1|9060.5|9053.5|9062.4|9057.4|9056.3|9051.3|400
1619654400000|2021-04-29 00:00:00|9053.3|9048.3|9048.3|9043.3|9053.5|9048.5|9047.8|9042.8|370
1619658000000|2021-04-29 01:00:00|9047.8|9042.8|9044.3|9039.3|9049.8|9044.8|9041.1|9036.1|1161
1619661600000|2021-04-29 02:00:00|9044|9039|9052.5|9047.5|9053.8|9048.8|9043.1|9038.1|354
1619665200000|2021-04-29 03:00:00|9052.6|9047.6|9059.3|9054.3|9060.8|9055.8|9052|9047|301
1619668800000|2021-04-29 04:00:00|9059.1|9054.1|9055.1|9050.1|9059.8|9054.8|9054.1|9049.1|159
1619672400000|2021-04-29 05:00:00|9055.3|9050.3|9053.3|9048.3|9055.8|9050.8|9051.8|9046.8|179
1619676000000|2021-04-29 06:00:00|9053.4|9048.4|9062.4|9057.4|9064.8|9059.8|9052|9047|397
1619679600000|2021-04-29 07:00:00|9062.5|9057.5|9065.3|9060.3|9066.8|9061.8|9060.6|9055.6|788
1619683200000|2021-04-29 08:00:00|9065.1|9060.1|9068.5|9063.5|9071.8|9066.8|9060.8|9055.8|896
1619686800000|2021-04-29 09:00:00|9068.8|9063.8|9068.3|9063.3|9069.6|9064.6|9062.8|9057.8|383
1619690400000|2021-04-29 10:00:00|9068.4|9063.4|9064.4|9059.4|9070.4|9065.4|9064.3|9059.3|344
1619694000000|2021-04-29 11:00:00|9064.8|9059.8|9060.1|9055.1|9065.8|9060.8|9056.9|9051.9|739
1619697600000|2021-04-29 12:00:00|9060|9055|9061.1|9056.1|9064.5|9059.5|9054.5|9049.5|1157
1619701200000|2021-04-29 13:00:00|9061|9056|9076.9|9071.9|9077.9|9072.9|9060.3|9055.3|2541
1619704800000|2021-04-29 14:00:00|9077|9072|9070.3|9065.3|9078.8|9073.8|9067.3|9062.3|1701
1619708400000|2021-04-29 15:00:00|9069.9|9064.9|9070.5|9065.5|9073|9068|9064.8|9059.8|1703
1619712000000|2021-04-29 16:00:00|9070.6|9065.6|9066.7|9061.7|9073.1|9068.1|9064.3|9059.3|830
1619715600000|2021-04-29 17:00:00|9066.5|9061.5|9067|9062|9068.4|9063.4|9064.1|9059.1|549
1619719200000|2021-04-29 18:00:00|9066.9|9061.9|9060.7|9055.7|9070.7|9065.7|9060.4|9055.4|680
1619722800000|2021-04-29 19:00:00|9060.9|9055.9|9059.1|9054.1|9063.7|9058.7|9059.1|9054.1|378
1619726400000|2021-04-29 20:00:00|9059.2|9054.2|9066.5|9061.5|9067.6|9061.6|9059.2|9054.2|432
1619740800000|2021-04-30 00:00:00|9061.7|9056.7|9062.6|9057.6|9066.2|9061.2|9060.9|9055.9|243
1619744400000|2021-04-30 01:00:00|9062.5|9057.5|9061.7|9056.7|9063.2|9058.2|9059.1|9054.1|263
1619748000000|2021-04-30 02:00:00|9061.9|9056.9|9062.7|9057.7|9064.6|9059.6|9061.2|9056.2|64
1619751600000|2021-04-30 03:00:00|9062.9|9057.9|9064.2|9059.2|9066.1|9061.1|9062.2|9057.2|143
1619755200000|2021-04-30 04:00:00|9064.4|9059.4|9064.4|9059.4|9064.7|9059.7|9062.4|9057.4|157
1619758800000|2021-04-30 05:00:00|9064.6|9059.6|9065.4|9060.4|9066.7|9061.7|9064.4|9059.4|250
1619762400000|2021-04-30 06:00:00|9065|9060|9068.5|9063.5|9068.7|9063.7|9063.6|9058.6|414
1619766000000|2021-04-30 07:00:00|9068.4|9063.4|9074.7|9069.7|9076.2|9071.2|9067.4|9062.4|549
1619769600000|2021-04-30 08:00:00|9074.6|9069.6|9078.7|9073.7|9080.1|9075.1|9073.6|9068.6|540
1619773200000|2021-04-30 09:00:00|9078.5|9073.5|9079.6|9074.6|9080.9|9075.9|9077.1|9072.1|243
1619776800000|2021-04-30 10:00:00|9079.5|9074.5|9087.2|9082.2|9088|9083|9075.7|9070.7|452
1619780400000|2021-04-30 11:00:00|9087.1|9082.1|9087.1|9082.1|9089.2|9084.2|9080.2|9075.2|345
1619784000000|2021-04-30 12:00:00|9087.2|9082.2|9088.2|9083.2|9091.8|9086.8|9083.4|9078.4|1091
1619787600000|2021-04-30 13:00:00|9088.1|9083.1|9092.9|9087.9|9097.2|9092.2|9083.1|9078.1|1306
1619791200000|2021-04-30 14:00:00|9092.7|9087.7|9118.1|9113.1|9120.1|9115.1|9091.2|9086.2|3104
1619794800000|2021-04-30 15:00:00|9118|9113|9123.1|9118.1|9129|9124|9116.1|9111.1|4005
1619798400000|2021-04-30 16:00:00|9123.2|9118.2|9124.5|9119.5|9126|9121|9119.2|9114.2|702
1619802000000|2021-04-30 17:00:00|9124.3|9119.3|9129.3|9124.3|9130.5|9125.5|9123|9118|913
1619805600000|2021-04-30 18:00:00|9129.2|9124.2|9129|9124|9131|9126|9124.5|9119.5|1190
1619809200000|2021-04-30 19:00:00|9128.8|9123.8|9129|9124|9132.8|9127.8|9127|9122|2752
1619812800000|2021-04-30 20:00:00|9128.8|9123.8|9129.5|9124.5|9131|9126|9125.7|9120.7|375
1620000000000|2021-05-03 00:00:00|9124.3|9119.3|9120.5|9115.5|9129.8|9124.8|9120.4|9115.4|525
1620003600000|2021-05-03 01:00:00|9120.4|9115.4|9126|9121|9126.4|9121.4|9119.2|9114.2|270
1620007200000|2021-05-03 02:00:00|9125.8|9120.8|9132.4|9127.4|9133|9128|9125.8|9120.8|271
1620010800000|2021-05-03 03:00:00|9132.2|9127.2|9130.4|9125.4|9132.4|9127.4|9129.4|9124.4|96
1620014400000|2021-05-03 04:00:00|9130.5|9125.5|9132.1|9127.1|9134.7|9129.7|9130.4|9125.4|181
1620018000000|2021-05-03 05:00:00|9132.4|9127.4|9133.7|9128.7|9136.9|9131.9|9132|9127|360
1620021600000|2021-05-03 06:00:00|9133.8|9128.8|9124.2|9119.2|9139.7|9134.7|9122.8|9117.8|704
1620025200000|2021-05-03 07:00:00|9124.3|9119.3|9124.4|9119.4|9125.9|9120.9|9119.9|9114.9|822
1620028800000|2021-05-03 08:00:00|9124.5|9119.5|9116.5|9111.5|9127.3|9122.3|9115.4|9110.4|643
1620032400000|2021-05-03 09:00:00|9116.6|9111.6|9114.9|9109.9|9119.1|9114.1|9112.8|9107.8|517
1620036000000|2021-05-03 10:00:00|9115|9110|9108.9|9103.9|9116.9|9111.9|9108.4|9103.4|402
1620039600000|2021-05-03 11:00:00|9109.1|9104.1|9115.1|9110.1|9115.6|9110.6|9108.4|9103.4|532
1620043200000|2021-05-03 12:00:00|9115.3|9110.3|9114.9|9109.9|9117.4|9112.4|9107|9102|1064
1620046800000|2021-05-03 13:00:00|9115|9110|9101|9096|9115|9110|9100.4|9095.4|2000
1620050400000|2021-05-03 14:00:00|9100.9|9095.9|9087.4|9082.4|9100.9|9095.9|9085.9|9080.9|2244
1620054000000|2021-05-03 15:00:00|9087.3|9082.3|9098.4|9093.4|9098.8|9093.8|9086|9081|1343
1620057600000|2021-05-03 16:00:00|9098.5|9093.5|9101.9|9096.9|9102.9|9097.9|9098.1|9093.1|471
1620061200000|2021-05-03 17:00:00|9102.4|9097.4|9097.4|9092.4|9102.4|9097.4|9094.4|9089.4|402
1620064800000|2021-05-03 18:00:00|9097.6|9092.6|9093.4|9088.4|9098.2|9093.2|9093|9088|1464
1620068400000|2021-05-03 19:00:00|9093.5|9088.5|9095.9|9090.9|9096.9|9091.9|9093.4|9088.4|1690
1620072000000|2021-05-03 20:00:00|9096|9091|9097.4|9090.4|9097.9|9092.9|9094.4|9089.4|330
1620086400000|2021-05-04 00:00:00|9099|9094|9101.2|9096.2|9104|9099|9098|9093|248
1620090000000|2021-05-04 01:00:00|9101|9096|9108.9|9103.9|9109.4|9104.4|9100.8|9095.8|484
1620093600000|2021-05-04 02:00:00|9109.2|9104.2|9110.4|9105.4|9112|9107|9107.9|9102.9|285
1620097200000|2021-05-04 03:00:00|9110.3|9105.3|9113.5|9108.5|9113.9|9108.9|9110|9105|572
1620100800000|2021-05-04 04:00:00|9113.4|9108.4|9113.5|9108.5|9115.4|9110.4|9111|9106|234
1620104400000|2021-05-04 05:00:00|9113.4|9108.4|9115.9|9110.9|9118.8|9113.8|9113|9108|336
1620108000000|2021-05-04 06:00:00|9115.8|9110.8|9118|9113|9118.9|9113.9|9113.9|9108.9|208
1620111600000|2021-05-04 07:00:00|9117.9|9112.9|9129.4|9124.4|9135.9|9130.9|9116.3|9111.3|839
1620115200000|2021-05-04 08:00:00|9129.3|9124.3|9135.8|9130.8|9135.9|9130.9|9123.4|9118.4|486
1620118800000|2021-05-04 09:00:00|9135.6|9130.6|9133.1|9128.1|9138.2|9133.2|9130.4|9125.4|547
1620122400000|2021-05-04 10:00:00|9133.2|9128.2|9131.2|9126.2|9135.7|9130.7|9128.4|9123.4|465
1620126000000|2021-05-04 11:00:00|9131.4|9126.4|9127.7|9122.7|9133.8|9128.8|9124.1|9119.1|840
1620129600000|2021-05-04 12:00:00|9127.9|9122.9|9121.4|9116.4|9130.7|9125.7|9119.4|9114.4|795
1620133200000|2021-05-04 13:00:00|9121.7|9116.7|9123.6|9118.6|9127.4|9122.4|9119.4|9114.4|1354
1620136800000|2021-05-04 14:00:00|9123.7|9118.7|9117.7|9112.7|9129|9124|9117.5|9112.5|1244
1620140400000|2021-05-04 15:00:00|9117.9|9112.9|9130.4|9125.4|9140.1|9135.1|9115.4|9110.4|3701
1620144000000|2021-05-04 16:00:00|9130.5|9125.5|9127|9122|9131.9|9126.9|9122.1|9117.1|962
1620147600000|2021-05-04 17:00:00|9126.9|9121.9|9124.6|9119.6|9128|9123|9122.3|9117.3|742
1620151200000|2021-05-04 18:00:00|9124.5|9119.5|9129.1|9124.1|9129.1|9124.1|9121.5|9116.5|754
1620154800000|2021-05-04 19:00:00|9129.2|9124.2|9127.4|9122.4|9130.7|9125.7|9127.1|9122.1|2329
1620158400000|2021-05-04 20:00:00|9127.6|9122.6|9129.4|9122.4|9129.5|9124.4|9124.1|9119.1|321
1620172800000|2021-05-05 00:00:00|9127.9|9122.9|9123.1|9118.1|9128.4|9123.4|9122.5|9117.5|383
1620176400000|2021-05-05 01:00:00|9123.4|9118.4|9121.5|9116.5|9124.9|9119.9|9121.1|9116.1|341
1620180000000|2021-05-05 02:00:00|9121.4|9116.4|9120.8|9115.8|9122|9117|9119.2|9114.2|135
1620183600000|2021-05-05 03:00:00|9120.6|9115.6|9119.6|9114.6|9120.8|9115.8|9117.3|9112.3|188
1620187200000|2021-05-05 04:00:00|9119.5|9114.5|9121.3|9116.3|9121.7|9116.7|9118.8|9113.8|64
1620190800000|2021-05-05 05:00:00|9121.7|9116.7|9127.3|9122.3|9127.8|9122.8|9121.3|9116.3|141
1620194400000|2021-05-05 06:00:00|9127.6|9122.6|9134.7|9129.7|9139.3|9134.3|9125.3|9120.3|581
1620198000000|2021-05-05 07:00:00|9134.8|9129.8|9137.5|9132.5|9144.3|9139.3|9131.1|9126.1|901
1620201600000|2021-05-05 08:00:00|9137.6|9132.6|9136.3|9131.3|9141.8|9136.8|9136.3|9131.3|472
1620205200000|2021-05-05 09:00:00|9136.6|9131.6|9132.7|9127.7|9139.3|9134.3|9132.3|9127.3|408
1620208800000|2021-05-05 10:00:00|9132.8|9127.8|9123.1|9118.1|9132.8|9127.8|9120.8|9115.8|548
1620212400000|2021-05-05 11:00:00|9123|9118|9127.2|9122.2|9128.6|9123.6|9120.8|9115.8|469
1620216000000|2021-05-05 12:00:00|9127.3|9122.3|9132.8|9127.8|9137.9|9132.9|9123.6|9118.6|1266
1620219600000|2021-05-05 13:00:00|9132.7|9127.7|9132.7|9127.7|9134.4|9129.4|9124.7|9119.7|1087
1620223200000|2021-05-05 14:00:00|9132.6|9127.6|9126.2|9121.2|9135.8|9130.8|9121.1|9116.1|1141
1620226800000|2021-05-05 15:00:00|9126.5|9121.5|9128.1|9123.1|9130.1|9125.1|9124.6|9119.6|575
1620230400000|2021-05-05 16:00:00|9128|9123|9134.6|9129.6|9135|9130|9127.4|9122.4|346
1620234000000|2021-05-05 17:00:00|9134.7|9129.7|9130.5|9125.5|9136.3|9131.3|9129.3|9124.3|782
1620237600000|2021-05-05 18:00:00|9130.9|9125.9|9130.5|9125.5|9132.3|9127.3|9129|9124|333
1620241200000|2021-05-05 19:00:00|9130.7|9125.7|9127.7|9122.7|9132.2|9127.2|9126.3|9121.3|799
1620244800000|2021-05-05 20:00:00|9127.8|9122.8|9129.6|9120.6|9129.6|9123|9125|9120|619
1620259200000|2021-05-06 00:00:00|9126|9121|9131.8|9126.8|9132.2|9127.2|9124|9119|243
1620262800000|2021-05-06 01:00:00|9131.9|9126.9|9125.5|9120.5|9132.6|9127.6|9125|9120|229
1620266400000|2021-05-06 02:00:00|9125.6|9120.6|9133.5|9128.5|9138.4|9133.4|9125.3|9120.3|1148
1620270000000|2021-05-06 03:00:00|9133.3|9128.3|9134.1|9129.1|9135.6|9130.6|9132.7|9127.7|266
1620273600000|2021-05-06 04:00:00|9133.9|9128.9|9132.1|9127.1|9134.6|9129.6|9131.1|9126.1|116
1620277200000|2021-05-06 05:00:00|9132.2|9127.2|9126.6|9121.6|9132.2|9127.2|9126.5|9121.5|155
1620280800000|2021-05-06 06:00:00|9126.7|9121.7|9122.6|9117.6|9129.2|9124.2|9119.1|9114.1|527
1620284400000|2021-05-06 07:00:00|9122.5|9117.5|9118.1|9113.1|9124.1|9119.1|9114.7|9109.7|862
1620288000000|2021-05-06 08:00:00|9118|9113|9109.5|9104.5|9119.5|9114.5|9107|9102|840
1620291600000|2021-05-06 09:00:00|9109.4|9104.4|9103.1|9098.1|9111.5|9106.5|9100|9095|653
1620295200000|2021-05-06 10:00:00|9103|9098|9106.3|9101.3|9106.3|9101.3|9100.2|9095.2|412
1620298800000|2021-05-06 11:00:00|9106.1|9101.1|9100.7|9095.7|9110.6|9105.6|9097.6|9092.6|1381
1620302400000|2021-05-06 12:00:00|9100.6|9095.6|9101|9096|9106.3|9101.3|9096.4|9091.4|963
1620306000000|2021-05-06 13:00:00|9101.1|9096.1|9095|9090|9106.3|9101.3|9089.5|9084.5|2213
1620309600000|2021-05-06 14:00:00|9095.1|9090.1|9093.7|9088.7|9101.1|9096.1|9089.7|9084.7|1474
1620313200000|2021-05-06 15:00:00|9093.6|9088.6|9100.6|9095.6|9101.7|9096.7|9093.1|9088.1|1286
1620316800000|2021-05-06 16:00:00|9100.8|9095.8|9099.6|9094.6|9103.6|9098.6|9096.1|9091.1|544
1620320400000|2021-05-06 17:00:00|9099.5|9094.5|9096.1|9091.1|9100.5|9095.5|9095.6|9090.6|423
1620324000000|2021-05-06 18:00:00|9096|9091|9094.7|9089.7|9096.8|9091.8|9093.1|9088.1|1820
1620327600000|2021-05-06 19:00:00|9095.1|9090.1|9088.4|9083.4|9095.6|9090.6|9087.8|9082.8|1655
1620331200000|2021-05-06 20:00:00|9088.2|9083.2|9089.7|9084.7|9092.1|9087.1|9088.1|9083.1|439
1620345600000|2021-05-07 00:00:00|9088.1|9083.1|9089.6|9084.6|9091.1|9086.1|9084.1|9079.1|329
1620349200000|2021-05-07 01:00:00|9089.4|9084.4|9086.6|9081.6|9092.6|9087.6|9086.1|9081.1|346
1620352800000|2021-05-07 02:00:00|9086.5|9081.5|9087.7|9082.7|9090.1|9085.1|9085.6|9080.6|171
1620356400000|2021-05-07 03:00:00|9087.8|9082.8|9086.6|9081.6|9088.1|9083.1|9084.7|9079.7|389
1620360000000|2021-05-07 04:00:00|9086.7|9081.7|9087.6|9082.6|9088.1|9083.1|9085.1|9080.1|81
1620363600000|2021-05-07 05:00:00|9087.8|9082.8|9090.1|9085.1|9090.6|9085.6|9086.6|9081.6|213
1620367200000|2021-05-07 06:00:00|9089.9|9084.9|9092.8|9087.8|9096.8|9091.8|9088.2|9083.2|820
1620370800000|2021-05-07 07:00:00|9092.9|9087.9|9082.8|9077.8|9093.4|9088.4|9073.9|9068.9|1896
1620374400000|2021-05-07 08:00:00|9082.9|9077.9|9076.3|9071.3|9084.5|9079.5|9074.2|9069.2|706
1620378000000|2021-05-07 09:00:00|9076.5|9071.5|9081.7|9076.7|9084.6|9079.6|9076.4|9071.4|430
1620381600000|2021-05-07 10:00:00|9081.8|9076.8|9085.6|9080.6|9086.1|9081.1|9077.6|9072.6|749
1620385200000|2021-05-07 11:00:00|9085.7|9080.7|9088.9|9083.9|9089.7|9084.7|9083.1|9078.1|305
1620388800000|2021-05-07 12:00:00|9088.7|9083.7|9045.9|9040.9|9096.5|9091.5|9033.5|9028.5|9302
1620392400000|2021-05-07 13:00:00|9046|9041|9051.3|9046.3|9066.1|9061.1|9042.2|9037.2|5390
1620396000000|2021-05-07 14:00:00|9051.2|9046.2|9036.1|9031.1|9053.3|9048.3|9032|9027|2346
1620399600000|2021-05-07 15:00:00|9036.2|9031.2|9021.6|9016.6|9037.6|9032.6|9020.7|9015.7|2819
1620403200000|2021-05-07 16:00:00|9021.8|9016.8|9032.5|9027.5|9038.6|9033.6|9021.7|9016.7|1637
1620406800000|2021-05-07 17:00:00|9032.6|9027.6|9028.1|9023.1|9033.2|9028.2|9024.7|9019.7|1068
1620410400000|2021-05-07 18:00:00|9028.2|9023.2|9022.7|9017.7|9031.2|9026.2|9022.7|9017.7|790
1620414000000|2021-05-07 19:00:00|9022.8|9017.8|9021.1|9016.1|9024.6|9019.6|9018.8|9013.8|701
1620417600000|2021-05-07 20:00:00|9021|9016|9021.1|9016.1|9024|9019|9020.2|9015.2|1059
1620604800000|2021-05-10 00:00:00|9014.2|9009.2|9022.6|9017.6|9024|9019|9014.2|9009.2|730
1620608400000|2021-05-10 01:00:00|9022.5|9017.5|9024|9019|9026.6|9021.6|9020.9|9015.9|681
1620612000000|2021-05-10 02:00:00|9023.9|9018.9|9029.4|9024.4|9029.5|9024.5|9022.2|9017.2|315
1620615600000|2021-05-10 03:00:00|9029.3|9024.3|9027.5|9022.5|9029.8|9024.8|9026.8|9021.8|217
1620619200000|2021-05-10 04:00:00|9027.8|9022.8|9028|9023|9029|9024|9025.2|9020.2|215
1620622800000|2021-05-10 05:00:00|9028.2|9023.2|9025.7|9020.7|9028.2|9023.2|9020.7|9015.7|354
1620626400000|2021-05-10 06:00:00|9025.6|9020.6|9020.3|9015.3|9026.2|9021.2|9018.7|9013.7|491
1620630000000|2021-05-10 07:00:00|9020.2|9015.2|9026.5|9021.5|9033.4|9028.4|9019.8|9014.8|1443
1620633600000|2021-05-10 08:00:00|9026.6|9021.6|9012.5|9007.5|9031.3|9026.3|9009.8|9004.8|1630
1620637200000|2021-05-10 09:00:00|9013|9008|9015.7|9010.7|9020.2|9015.2|9012.7|9007.7|617
1620640800000|2021-05-10 10:00:00|9015.5|9010.5|9014.7|9009.7|9018.5|9013.5|9009.7|9004.7|627
1620644400000|2021-05-10 11:00:00|9014.5|9009.5|9015|9010|9019.5|9014.5|9010.8|9005.8|605
1620648000000|2021-05-10 12:00:00|9015.3|9010.3|9006.5|9001.5|9015.5|9010.5|9005.3|9000.3|671
1620651600000|2021-05-10 13:00:00|9006.6|9001.6|9017.4|9012.4|9019.7|9014.7|9003.3|8998.3|1206
1620655200000|2021-05-10 14:00:00|9017.3|9012.3|9010.9|9005.9|9019.2|9014.2|9005.1|9000.1|1900
1620658800000|2021-05-10 15:00:00|9011.2|9006.2|9005.1|9000.1|9015.2|9010.2|9003.7|8998.7|2490
1620662400000|2021-05-10 16:00:00|9005.2|9000.2|9012.4|9007.4|9013.7|9008.7|9003.7|8998.7|1184
1620666000000|2021-05-10 17:00:00|9012.7|9007.7|9013.7|9008.7|9017.9|9012.9|9012.2|9007.2|305
1620669600000|2021-05-10 18:00:00|9014|9009|9020.2|9015.2|9022.9|9017.9|9011.2|9006.2|1312
1620673200000|2021-05-10 19:00:00|9020.5|9015.5|9022.2|9017.2|9022.7|9017.7|9018.7|9013.7|768
1620676800000|2021-05-10 20:00:00|9022.3|9017.3|9028.6|9023.6|9031.2|9026.2|9020.8|9015.8|458
1620691200000|2021-05-11 00:00:00|9023.1|9018.1|9033.3|9028.3|9034.6|9029.6|9021.8|9016.8|677
1620694800000|2021-05-11 01:00:00|9033.4|9028.4|9028|9023|9034.3|9029.3|9026.3|9021.3|625
1620698400000|2021-05-11 02:00:00|9027.8|9022.8|9022.2|9017.2|9029.3|9024.3|9021|9016|536
1620702000000|2021-05-11 03:00:00|9022.3|9017.3|9025.2|9020.2|9026.2|9021.2|9019.8|9014.8|394
1620705600000|2021-05-11 04:00:00|9025.3|9020.3|9023.7|9018.7|9025.3|9020.3|9021.8|9016.8|131
1620709200000|2021-05-11 05:00:00|9023.8|9018.8|9022.8|9017.8|9023.8|9018.8|9019.6|9014.6|436
1620712800000|2021-05-11 06:00:00|9022.6|9017.6|9032.3|9027.3|9032.7|9027.7|9022|9017|897
1620716400000|2021-05-11 07:00:00|9032.1|9027.1|9026.6|9021.6|9035.3|9030.3|9023.8|9018.8|658
1620720000000|2021-05-11 08:00:00|9026.4|9021.4|9012.2|9007.2|9027.2|9022.2|9011.8|9006.8|1349
1620723600000|2021-05-11 09:00:00|9012.1|9007.1|9012.3|9007.3|9014.4|9009.4|9008.3|9003.3|664
1620727200000|2021-05-11 10:00:00|9012.4|9007.4|9013.8|9008.8|9017.4|9012.4|9007.5|9002.5|633
1620730800000|2021-05-11 11:00:00|9014.1|9009.1|9007.6|9002.6|9015.2|9010.2|9005.4|9000.4|783
1620734400000|2021-05-11 12:00:00|9007.5|9002.5|9007.6|9002.6|9013.1|9008.1|9004.5|8999.5|1471
1620738000000|2021-05-11 13:00:00|9007.8|9002.8|9002.6|8997.6|9018.8|9013.8|8996.8|8991.8|5043
1620741600000|2021-05-11 14:00:00|9002.8|8997.8|9009.1|9004.1|9013.6|9008.6|9002.3|8997.3|1879
1620745200000|2021-05-11 15:00:00|9009|9004|9005.4|9000.4|9015.1|9010.1|9001.8|8996.8|1506
1620748800000|2021-05-11 16:00:00|9005.6|9000.6|9007.5|9002.5|9010.3|9005.3|9004.3|8999.3|663
1620752400000|2021-05-11 17:00:00|9007.6|9002.6|9010.3|9005.3|9012.8|9007.8|9007|9002|877
1620756000000|2021-05-11 18:00:00|9010.4|9005.4|9013.3|9008.3|9017.3|9012.3|9010.3|9005.3|862
1620759600000|2021-05-11 19:00:00|9013.5|9008.5|9016.8|9011.8|9017.3|9012.3|9012|9007|1432
1620763200000|2021-05-11 20:00:00|9016.6|9011.6|9018.1|9013.1|9019.5|9014.5|9016.3|9011.3|267
1620777600000|2021-05-12 00:00:00|9020.8|9015.8|9026.3|9021.3|9027.1|9022.1|9016.9|9011.9|574
1620781200000|2021-05-12 01:00:00|9026.5|9021.5|9029.4|9024.4|9030.1|9025.1|9026.3|9021.3|652
1620784800000|2021-05-12 02:00:00|9029.3|9024.3|9036|9031|9036|9031|9027.8|9022.8|1077
1620788400000|2021-05-12 03:00:00|9035.7|9030.7|9040.3|9035.3|9041.3|9036.3|9033.3|9028.3|688
1620792000000|2021-05-12 04:00:00|9040.8|9035.8|9037.8|9032.8|9040.8|9035.8|9036|9031|352
1620795600000|2021-05-12 05:00:00|9038|9033|9036.3|9031.3|9038.1|9033.1|9032.6|9027.6|364
1620799200000|2021-05-12 06:00:00|9036.2|9031.2|9028.6|9023.6|9036.8|9031.8|9025.8|9020.8|634
1620802800000|2021-05-12 07:00:00|9028.8|9023.8|9026.1|9021.1|9030.5|9025.5|9019.8|9014.8|1215
1620806400000|2021-05-12 08:00:00|9025.8|9020.8|9025.3|9020.3|9031.9|9026.9|9024.3|9019.3|566
1620810000000|2021-05-12 09:00:00|9025.2|9020.2|9025.1|9020.1|9030.8|9025.8|9024.2|9019.2|514
1620813600000|2021-05-12 10:00:00|9025.3|9020.3|9027.4|9022.4|9031.3|9026.3|9023.3|9018.3|319
1620817200000|2021-05-12 11:00:00|9027.5|9022.5|9033.2|9028.2|9033.8|9028.8|9026.5|9021.5|486
1620820800000|2021-05-12 12:00:00|9033.1|9028.1|9029.4|9024.4|9067|9062|9020.3|9015.3|7882
1620824400000|2021-05-12 13:00:00|9029.3|9024.3|9048.3|9043.3|9053.8|9048.8|9014.6|9009.6|5966
1620828000000|2021-05-12 14:00:00|9048.5|9043.5|9066.6|9061.6|9072.5|9067.5|9047.3|9042.3|3507
1620831600000|2021-05-12 15:00:00|9066.8|9061.8|9072|9067|9073|9068|9062.8|9057.8|2631
1620835200000|2021-05-12 16:00:00|9072.3|9067.3|9079.3|9074.3|9080.3|9075.3|9071.3|9066.3|1402
1620838800000|2021-05-12 17:00:00|9079.4|9074.4|9073.8|9068.8|9079.4|9074.4|9070.3|9065.3|1628
1620842400000|2021-05-12 18:00:00|9073.9|9068.9|9071.8|9066.8|9074.8|9069.8|9068.8|9063.8|1646
1620846000000|2021-05-12 19:00:00|9071.9|9066.9|9075.8|9070.8|9078.3|9073.3|9070.1|9065.1|721
1620849600000|2021-05-12 20:00:00|9076|9071|9080.2|9075.2|9081.9|9076.9|9074.3|9069.3|699
1620864000000|2021-05-13 00:00:00|9075|9070|9071.3|9066.3|9081.3|9076.3|9068.9|9063.9|540
1620867600000|2021-05-13 01:00:00|9071.4|9066.4|9067.6|9062.6|9074.6|9069.6|9065.9|9060.9|452
1620871200000|2021-05-13 02:00:00|9067.7|9062.7|9072.9|9067.9|9074.6|9069.6|9067.6|9062.6|652
1620874800000|2021-05-13 03:00:00|9072.8|9067.8|9076.1|9071.1|9077.3|9072.3|9071.4|9066.4|196
1620878400000|2021-05-13 04:00:00|9076.3|9071.3|9074.6|9069.6|9079.2|9074.2|9074.4|9069.4|232
1620882000000|2021-05-13 05:00:00|9074.4|9069.4|9079.4|9074.4|9079.9|9074.9|9073.9|9068.9|279
1620885600000|2021-05-13 06:00:00|9079.3|9074.3|9066.4|9061.4|9079.4|9074.4|9063.1|9058.1|1016
1620889200000|2021-05-13 07:00:00|9066.5|9061.5|9073.9|9068.9|9075.4|9070.4|9059.4|9054.4|855
1620892800000|2021-05-13 08:00:00|9074.1|9069.1|9087.2|9082.2|9093.7|9088.7|9067.2|9062.2|2485
1620896400000|2021-05-13 09:00:00|9087.6|9082.6|9085.7|9080.7|9088.1|9083.1|9080.6|9075.6|701
1620900000000|2021-05-13 10:00:00|9085.6|9080.6|9085.9|9080.9|9091.6|9086.6|9084.6|9079.6|642
1620903600000|2021-05-13 11:00:00|9085.7|9080.7|9078.6|9073.6|9086.7|9081.7|9073.2|9068.2|968
1620907200000|2021-05-13 12:00:00|9078.5|9073.5|9076.2|9071.2|9085|9080|9067.3|9062.3|1684
1620910800000|2021-05-13 13:00:00|9075.9|9070.9|9064.5|9059.5|9078.6|9073.6|9064.3|9059.3|1136
1620914400000|2021-05-13 14:00:00|9064.4|9059.4|9077.7|9072.7|9079.1|9074.1|9062.2|9057.2|1571
1620918000000|2021-05-13 15:00:00|9077.8|9072.8|9081.9|9076.9|9085.2|9080.2|9077.1|9072.1|986
1620921600000|2021-05-13 16:00:00|9081.7|9076.7|9076.2|9071.2|9083.2|9078.2|9068.2|9063.2|1602
1620925200000|2021-05-13 17:00:00|9076.1|9071.1|9087.9|9082.9|9089.2|9084.2|9076.1|9071.1|1131
1620928800000|2021-05-13 18:00:00|9088.2|9083.2|9077.4|9072.4|9088.7|9083.7|9074.9|9069.9|617
1620932400000|2021-05-13 19:00:00|9077.2|9072.2|9070.7|9065.7|9077.6|9072.6|9069.6|9064.6|957
1620936000000|2021-05-13 20:00:00|9070.8|9065.8|9075.8|9066.8|9076.8|9071.8|9070.7|9065.7|372
1620950400000|2021-05-14 00:00:00|9077.5|9072.5|9079.3|9074.3|9082.7|9077.7|9076.9|9071.9|581
1620954000000|2021-05-14 01:00:00|9079.1|9074.1|9075.9|9070.9|9081.3|9076.3|9073.9|9068.9|518
1620957600000|2021-05-14 02:00:00|9075.8|9070.8|9078.3|9073.3|9080.8|9075.8|9073.9|9068.9|260
1620961200000|2021-05-14 03:00:00|9078.2|9073.2|9074.4|9069.4|9078.6|9073.6|9074.2|9069.2|250
1620964800000|2021-05-14 04:00:00|9074.5|9069.5|9074.1|9069.1|9074.6|9069.6|9072.6|9067.6|183
1620968400000|2021-05-14 05:00:00|9074|9069|9067.3|9062.3|9074.8|9069.8|9066.6|9061.6|157
1620972000000|2021-05-14 06:00:00|9067.2|9062.2|9058.3|9053.3|9069.8|9064.8|9055.3|9050.3|552
1620975600000|2021-05-14 07:00:00|9058.1|9053.1|9053.6|9048.6|9059.8|9054.8|9052.2|9047.2|1232
1620979200000|2021-05-14 08:00:00|9053.4|9048.4|9046.9|9041.9|9055.3|9050.3|9044.8|9039.8|836
1620982800000|2021-05-14 09:00:00|9046.8|9041.8|9055.8|9050.8|9057.6|9052.6|9046.3|9041.3|635
1620986400000|2021-05-14 10:00:00|9056|9051|9052.6|9047.6|9059.1|9054.1|9050.9|9045.9|566
1620990000000|2021-05-14 11:00:00|9053.1|9048.1|9048.1|9043.1|9054|9049|9043.9|9038.9|652
1620993600000|2021-05-14 12:00:00|9047.8|9042.8|9041.4|9036.4|9052.7|9047.7|9036.1|9031.1|1506
1620997200000|2021-05-14 13:00:00|9041.5|9036.5|9032.9|9027.9|9045.5|9040.5|9031.1|9026.1|1519
1621000800000|2021-05-14 14:00:00|9032.8|9027.8|9039.4|9034.4|9041.9|9036.9|9030.2|9025.2|1233
1621004400000|2021-05-14 15:00:00|9039.8|9034.8|9036.4|9031.4|9041.3|9036.3|9034.2|9029.2|1272
1621008000000|2021-05-14 16:00:00|9036.3|9031.3|9038.3|9033.3|9041.4|9036.4|9034.6|9029.6|525
1621011600000|2021-05-14 17:00:00|9038.4|9033.4|9040.4|9035.4|9040.9|9035.9|9037.6|9032.6|249
1621015200000|2021-05-14 18:00:00|9040.3|9035.3|9033.9|9028.9|9040.3|9035.3|9033.6|9028.6|722
1621018800000|2021-05-14 19:00:00|9033.8|9028.8|9034.9|9029.9|9035.8|9030.8|9033.2|9028.2|452
1621022400000|2021-05-14 20:00:00|9035|9030|9037.2|9028.2|9037.2|9030.9|9032.3|9026.9|309
1621209600000|2021-05-17 00:00:00|9032.4|9027.4|9041.7|9036.7|9042.9|9037.9|9032.4|9027.4|811
1621213200000|2021-05-17 01:00:00|9041.8|9036.8|9041.4|9036.4|9043.4|9038.4|9036.9|9031.9|236
1621216800000|2021-05-17 02:00:00|9040.9|9035.9|9040.4|9035.4|9044.9|9039.9|9039.9|9034.9|590
1621220400000|2021-05-17 03:00:00|9040.7|9035.7|9042.4|9037.4|9042.4|9037.4|9037.4|9032.4|207
1621224000000|2021-05-17 04:00:00|9042.2|9037.2|9043.4|9038.4|9043.9|9038.9|9040.4|9035.4|115
1621227600000|2021-05-17 05:00:00|9043.7|9038.7|9044|9039|9044.5|9039.5|9041|9036|192
1621231200000|2021-05-17 06:00:00|9043.6|9038.6|9034|9029|9044.2|9039.2|9031|9026|1374
1621234800000|2021-05-17 07:00:00|9033.8|9028.8|9038.3|9033.3|9041|9036|9028.5|9023.5|853
1621238400000|2021-05-17 08:00:00|9038.5|9033.5|9030.5|9025.5|9040.5|9035.5|9029.8|9024.8|524
1621242000000|2021-05-17 09:00:00|9030.4|9025.4|9027.2|9022.2|9034.5|9029.5|9025.5|9020.5|429
1621245600000|2021-05-17 10:00:00|9027.3|9022.3|9022|9017|9027.5|9022.5|9020|9015|535
1621249200000|2021-05-17 11:00:00|9021.9|9016.9|9033.3|9028.3|9034|9029|9019.5|9014.5|512
1621252800000|2021-05-17 12:00:00|9033.5|9028.5|9037.5|9032.5|9041.8|9036.8|9030|9025|1461
1621256400000|2021-05-17 13:00:00|9038|9033|9029.5|9024.5|9038.9|9033.9|9026|9021|857
1621260000000|2021-05-17 14:00:00|9029.6|9024.6|9028|9023|9035.5|9030.5|9024.4|9019.4|902
1621263600000|2021-05-17 15:00:00|9027.7|9022.7|9022.1|9017.1|9029.9|9024.9|9020.6|9015.6|1356
1621267200000|2021-05-17 16:00:00|9022.5|9017.5|9019.6|9014.6|9023.5|9018.5|9019.1|9014.1|393
1621270800000|2021-05-17 17:00:00|9019.5|9014.5|9019.3|9014.3|9022.4|9017.4|9018.5|9013.5|358
1621274400000|2021-05-17 18:00:00|9019.1|9014.1|9018|9013|9019.1|9014.1|9016|9011|408
1621278000000|2021-05-17 19:00:00|9017.8|9012.8|9019.2|9014.2|9020|9015|9017.5|9012.5|427
1621281600000|2021-05-17 20:00:00|9019.1|9014.1|9021.4|9016.4|9023.8|9018.8|9018.5|9013.5|481
1621296000000|2021-05-18 00:00:00|9021.1|9016.1|9019.5|9014.5|9022.5|9017.5|9017.7|9012.7|189
1621299600000|2021-05-18 01:00:00|9019.4|9014.4|9011.7|9006.7|9020.2|9015.2|9010.6|9005.6|329
1621303200000|2021-05-18 02:00:00|9011.5|9006.5|9013.5|9008.5|9014|9009|9008.6|9003.6|283
1621306800000|2021-05-18 03:00:00|9013.9|9008.9|9010.5|9005.5|9014|9009|9010.1|9005.1|87
1621310400000|2021-05-18 04:00:00|9010.8|9005.8|9013|9008|9013.5|9008.5|9010.5|9005.5|85
1621314000000|2021-05-18 05:00:00|9012.7|9007.7|9011.3|9006.3|9013.3|9008.3|9010.5|9005.5|97
1621317600000|2021-05-18 06:00:00|9011.5|9006.5|8999.1|8994.1|9012.3|9007.3|8995|8990|1327
1621321200000|2021-05-18 07:00:00|8999.5|8994.5|8988|8983|8999.5|8994.5|8986|8981|1534
1621324800000|2021-05-18 08:00:00|8988.2|8983.2|8978.3|8973.3|8989.8|8984.8|8977.3|8972.3|1191
1621328400000|2021-05-18 09:00:00|8978.9|8973.9|8981.4|8976.4|8983.1|8978.1|8977|8972|829
1621332000000|2021-05-18 10:00:00|8981.3|8976.3|8988.6|8983.6|8988.6|8983.6|8980.8|8975.8|390
1621335600000|2021-05-18 11:00:00|8988.8|8983.8|8981.6|8976.6|8989.8|8984.8|8980.6|8975.6|843
1621339200000|2021-05-18 12:00:00|8981.1|8976.1|8978|8973|8981.5|8976.5|8971.1|8966.1|1661
1621342800000|2021-05-18 13:00:00|8977.6|8972.6|8985|8980|8985|8980|8977|8972|1324
1621346400000|2021-05-18 14:00:00|8984.9|8979.9|8980.3|8975.3|8989.3|8984.3|8977|8972|1193
1621350000000|2021-05-18 15:00:00|8980|8975|8992.8|8987.8|8994|8989|8979.5|8974.5|1621
1621353600000|2021-05-18 16:00:00|8992.4|8987.4|8983.6|8978.6|8993.6|8988.6|8983.5|8978.5|728
1621357200000|2021-05-18 17:00:00|8983.7|8978.7|8979|8974|8984.5|8979.5|8978.6|8973.6|585
1621360800000|2021-05-18 18:00:00|8979.2|8974.2|8976.9|8971.9|8980.2|8975.2|8976.1|8971.1|941
1621364400000|2021-05-18 19:00:00|8977|8972|8978.8|8973.8|8979.1|8974.1|8976.1|8971.1|486
1621368000000|2021-05-18 20:00:00|8979.1|8974.1|8982.6|8975.6|8982.6|8976.7|8978|8973|435
1621382400000|2021-05-19 00:00:00|8981.6|8976.6|8980.6|8975.6|8983.6|8978.6|8975.6|8970.6|269
1621386000000|2021-05-19 01:00:00|8980.7|8975.7|8984.2|8979.2|8985.4|8980.4|8980.6|8975.6|379
1621389600000|2021-05-19 02:00:00|8984.4|8979.4|8983.6|8978.6|8987.4|8982.4|8981.8|8976.8|519
1621393200000|2021-05-19 03:00:00|8984|8979|8978.9|8973.9|8984.4|8979.4|8978.1|8973.1|156
1621396800000|2021-05-19 04:00:00|8978.8|8973.8|8978.6|8973.6|8980.1|8975.1|8974.8|8969.8|481
1621400400000|2021-05-19 05:00:00|8978.7|8973.7|8973.2|8968.2|8979.1|8974.1|8971.2|8966.2|429
1621404000000|2021-05-19 06:00:00|8973|8968|8975.1|8970.1|8976.9|8971.9|8970.6|8965.6|396
1621407600000|2021-05-19 07:00:00|8975.3|8970.3|8987|8982|8989.3|8984.3|8971.1|8966.1|965
1621411200000|2021-05-19 08:00:00|8986.8|8981.8|8989.6|8984.6|8997.1|8992.1|8983.5|8978.5|917
1621414800000|2021-05-19 09:00:00|8989.7|8984.7|8995.6|8990.6|8996.9|8991.9|8988.1|8983.1|738
1621418400000|2021-05-19 10:00:00|8995.7|8990.7|8998.1|8993.1|9001.6|8996.6|8992.6|8987.6|1175
1621422000000|2021-05-19 11:00:00|8998|8993|8998.4|8993.4|9010|9005|8997|8992|1508
1621425600000|2021-05-19 12:00:00|8998.6|8993.6|8998.3|8993.3|9000.6|8995.6|8992.7|8987.7|1176
1621429200000|2021-05-19 13:00:00|8998.4|8993.4|8981.5|8976.5|8999.8|8994.8|8977|8972|2539
1621432800000|2021-05-19 14:00:00|8981.4|8976.4|8991|8986|8995|8990|8981|8976|2379
1621436400000|2021-05-19 15:00:00|8991.4|8986.4|8989|8984|8993|8988|8986.7|8981.7|895
1621440000000|2021-05-19 16:00:00|8988.8|8983.8|8992.8|8987.8|8993|8988|8987|8982|458
1621443600000|2021-05-19 17:00:00|8992.5|8987.5|8996.3|8991.3|8996.8|8991.8|8990.2|8985.2|508
1621447200000|2021-05-19 18:00:00|8996.5|8991.5|9024|9019|9026|9021|8994|8989|5670
1621450800000|2021-05-19 19:00:00|9024.3|9019.3|9021|9016|9030.6|9025.6|9020|9015|1164
1621454400000|2021-05-19 20:00:00|9021.4|9016.4|9020.3|9015.3|9021.9|9016.9|9016.9|9011.9|462
1621468800000|2021-05-20 00:00:00|9024.8|9019.8|9015.2|9010.2|9025.7|9020.7|9015|9010|464
1621472400000|2021-05-20 01:00:00|9015|9010|9016.5|9011.5|9025.3|9020.3|9014.5|9009.5|422
1621476000000|2021-05-20 02:00:00|9016.7|9011.7|9020|9015|9022.5|9017.5|9016.2|9011.2|398
1621479600000|2021-05-20 03:00:00|9019.5|9014.5|9016.4|9011.4|9020.3|9015.3|9015|9010|366
1621483200000|2021-05-20 04:00:00|9016|9011|9015.8|9010.8|9017.8|9012.8|9014|9009|95
1621486800000|2021-05-20 05:00:00|9015.6|9010.6|9017|9012|9018.1|9013.1|9014.5|9009.5|229
1621490400000|2021-05-20 06:00:00|9017.1|9012.1|9014|9009|9017.9|9012.9|9005.2|9000.2|727
1621494000000|2021-05-20 07:00:00|9013.7|9008.7|9001.1|8996.1|9014.1|9009.1|8999.7|8994.7|670
1621497600000|2021-05-20 08:00:00|9001.2|8996.2|9012|9007|9014|9009|8999|8994|653
1621501200000|2021-05-20 09:00:00|9011.9|9006.9|9012|9007|9016|9011|9010.2|9005.2|291
1621504800000|2021-05-20 10:00:00|9011.9|9006.9|9007.5|9002.5|9015.5|9010.5|9005.5|9000.5|316
1621508400000|2021-05-20 11:00:00|9007.4|9002.4|9002.1|8997.1|9008|9003|9002|8997|442
1621512000000|2021-05-20 12:00:00|9002.2|8997.2|9003.4|8998.4|9006|9001|8998.4|8993.4|932
1621515600000|2021-05-20 13:00:00|9003|8998|8993.5|8988.5|9005|9000|8990.2|8985.2|1394
1621519200000|2021-05-20 14:00:00|8993.2|8988.2|8990.5|8985.5|8994|8989|8987.1|8982.1|1638
1621522800000|2021-05-20 15:00:00|8990.4|8985.4|8980.5|8975.5|8991.5|8986.5|8979.5|8974.5|2132
1621526400000|2021-05-20 16:00:00|8980.2|8975.2|8984.2|8979.2|8987.1|8982.1|8980.2|8975.2|413
1621530000000|2021-05-20 17:00:00|8984|8979|8986.5|8981.5|8988|8983|8983.5|8978.5|528
1621533600000|2021-05-20 18:00:00|8986.2|8981.2|8982.5|8977.5|8986.5|8981.5|8981|8976|724
1621537200000|2021-05-20 19:00:00|8982.9|8977.9|8978.2|8973.2|8983.5|8978.5|8978.2|8973.2|791
1621540800000|2021-05-20 20:00:00|8978|8973|8980|8973|8980|8974.5|8977.6|8972.6|666
1621555200000|2021-05-21 00:00:00|8981.2|8976.2|8977.3|8972.3|8982|8977|8974.2|8969.2|474
1621558800000|2021-05-21 01:00:00|8977.5|8972.5|8979.3|8974.3|8980|8975|8975|8970|256
1621562400000|2021-05-21 02:00:00|8979.5|8974.5|8980|8975|8983.5|8978.5|8979|8974|412
1621566000000|2021-05-21 03:00:00|8979.9|8974.9|8980|8975|8981.5|8976.5|8979.5|8974.5|72
1621569600000|2021-05-21 04:00:00|8980.4|8975.4|8978|8973|8981|8976|8976.3|8971.3|98
1621573200000|2021-05-21 05:00:00|8977.9|8972.9|8977|8972|8978.5|8973.5|8975|8970|126
1621576800000|2021-05-21 06:00:00|8976.9|8971.9|8981|8976|8984|8979|8971.7|8966.7|1112
1621580400000|2021-05-21 07:00:00|8981.2|8976.2|8985.2|8980.2|8989.5|8984.5|8976.1|8971.1|1751
1621584000000|2021-05-21 08:00:00|8985.1|8980.1|8978|8973|8986.5|8981.5|8977.7|8972.7|474
1621587600000|2021-05-21 09:00:00|8977.9|8972.9|8974.5|8969.5|8979|8974|8970.7|8965.7|494
1621591200000|2021-05-21 10:00:00|8974.2|8969.2|8977.5|8972.5|8977.5|8972.5|8966.5|8961.5|827
1621594800000|2021-05-21 11:00:00|8977.4|8972.4|8995.9|8990.9|8996.9|8991.9|8975|8970|1496
1621598400000|2021-05-21 12:00:00|8995.7|8990.7|8984.3|8979.3|9000.8|8995.8|8983.5|8978.5|1669
1621602000000|2021-05-21 13:00:00|8984.5|8979.5|9000.3|8995.3|9005|9000|8981.5|8976.5|1665
1621605600000|2021-05-21 14:00:00|9000.2|8995.2|8999.6|8994.6|9010|9005|8998.6|8993.6|2128
1621609200000|2021-05-21 15:00:00|9000|8995|9007|9002|9008|9003|8996.5|8991.5|820
1621612800000|2021-05-21 16:00:00|9007.2|9002.2|9016.1|9011.1|9018.3|9013.3|9005.5|9000.5|1394
1621616400000|2021-05-21 17:00:00|9016.5|9011.5|9008.5|9003.5|9017.1|9012.1|9008.5|9003.5|651
1621620000000|2021-05-21 18:00:00|9008.4|9003.4|9004|8999|9009.1|9004.1|9003.5|8998.5|1149
1621623600000|2021-05-21 19:00:00|9003.8|8998.8|9002|8997|9005.5|9000.5|8999.7|8994.7|788
1621627200000|2021-05-21 20:00:00|9002.3|8997.3|9006.1|8997.1|9007|9002|9000.3|8995.3|547
1621814400000|2021-05-24 00:00:00|9005.8|9000.8|9007.1|9002.1|9008|9003|9000.5|8995.5|190
1621818000000|2021-05-24 01:00:00|9007|9002|9004|8999|9009|9004|9003.5|8998.5|236
1621821600000|2021-05-24 02:00:00|9003.8|8998.8|9006.7|9001.7|9008|9003|9003.1|8998.1|125
1621825200000|2021-05-24 03:00:00|9006.8|9001.8|9005|9000|9008|9003|9004.3|8999.3|94
1621828800000|2021-05-24 04:00:00|9005.1|9000.1|9005.5|9000.5|9006|9001|9003.1|8998.1|109
1621832400000|2021-05-24 05:00:00|9005.3|9000.3|8999|8994|9005.5|9000.5|8998.8|8993.8|376
1621836000000|2021-05-24 06:00:00|8999.5|8994.5|8998.5|8993.5|9001.1|8996.1|8995.2|8990.2|434
1621839600000|2021-05-24 07:00:00|8998.4|8993.4|8993.5|8988.5|8999.5|8994.5|8992|8987|806
1621843200000|2021-05-24 08:00:00|8993.6|8988.6|9000|8995|9013.9|9008.9|8991.5|8986.5|1060
1621846800000|2021-05-24 09:00:00|9000.1|8995.1|8991.9|8986.9|9002.9|8997.9|8991.8|8986.8|609
1621850400000|2021-05-24 10:00:00|8991.5|8986.5|8991|8986|8993.5|8988.5|8988.2|8983.2|423
1621854000000|2021-05-24 11:00:00|8991.3|8986.3|8994.6|8989.6|8997.5|8992.5|8990|8985|427
1621857600000|2021-05-24 12:00:00|8995|8990|8992|8987|8996|8991|8990|8985|569
1621861200000|2021-05-24 13:00:00|8991.7|8986.7|8982.7|8977.7|8996|8991|8982.4|8977.4|1615
1621864800000|2021-05-24 14:00:00|8982.8|8977.8|8986.2|8981.2|8988.3|8983.3|8978.2|8973.2|961
1621868400000|2021-05-24 15:00:00|8986.3|8981.3|8992.2|8987.2|8993.2|8988.2|8982.5|8977.5|1001
1621872000000|2021-05-24 16:00:00|8992|8987|8987.2|8982.2|8994.2|8989.2|8987.2|8982.2|473
1621875600000|2021-05-24 17:00:00|8987.5|8982.5|8985.5|8980.5|8992.5|8987.5|8984.7|8979.7|428
1621879200000|2021-05-24 18:00:00|8985.4|8980.4|8986.8|8981.8|8988.2|8983.2|8985|8980|883
1621882800000|2021-05-24 19:00:00|8986.7|8981.7|8984.7|8979.7|8987.2|8982.2|8984.5|8979.5|246
1621886400000|2021-05-24 20:00:00|8984.8|8979.8|8985.8|8980.8|8986.6|8981.6|8983.8|8978.8|335
1621900800000|2021-05-25 00:00:00|8987.8|8982.8|8982.7|8977.7|8989.5|8984.5|8982.7|8977.7|477
1621904400000|2021-05-25 01:00:00|8982.4|8977.4|8980.8|8975.8|8982.7|8977.7|8977|8972|277
1621908000000|2021-05-25 02:00:00|8981|8976|8977.7|8972.7|8981.5|8976.5|8977.7|8972.7|120
1621911600000|2021-05-25 03:00:00|8977.9|8972.9|8978|8973|8979.5|8974.5|8976.7|8971.7|266
1621915200000|2021-05-25 04:00:00|8978.5|8973.5|8976.7|8971.7|8978.5|8973.5|8975|8970|124
1621918800000|2021-05-25 05:00:00|8976.5|8971.5|8979.8|8974.8|8981.3|8976.3|8976.2|8971.2|172
1621922400000|2021-05-25 06:00:00|8980.1|8975.1|8965.5|8960.5|8981.8|8976.8|8961.6|8956.6|1181
1621926000000|2021-05-25 07:00:00|8965.1|8960.1|8962.5|8957.5|8966.6|8961.6|8955.1|8950.1|1128
1621929600000|2021-05-25 08:00:00|8962.3|8957.3|8960|8955|8968.9|8963.9|8958.8|8953.8|735
1621933200000|2021-05-25 09:00:00|8960.1|8955.1|8963.1|8958.1|8964.8|8959.8|8957.9|8952.9|298
1621936800000|2021-05-25 10:00:00|8963.3|8958.3|8970.3|8965.3|8970.3|8965.3|8962.4|8957.4|423
1621940400000|2021-05-25 11:00:00|8970|8965|8965.5|8960.5|8972.1|8967.1|8963.3|8958.3|436
1621944000000|2021-05-25 12:00:00|8965.6|8960.6|8970.6|8965.6|8972.8|8967.8|8960.3|8955.3|630
1621947600000|2021-05-25 13:00:00|8970.8|8965.8|8973.7|8968.7|8978.6|8973.6|8968.2|8963.2|1410
1621951200000|2021-05-25 14:00:00|8974|8969|8974.8|8969.8|8978.3|8973.3|8969|8964|1187
1621954800000|2021-05-25 15:00:00|8975|8970|8982.6|8977.6|8984.1|8979.1|8973.5|8968.5|921
1621958400000|2021-05-25 16:00:00|8982.7|8977.7|8975.9|8970.9|8987|8982|8975.6|8970.6|578
1621962000000|2021-05-25 17:00:00|8976|8971|8968.6|8963.6|8976.9|8971.9|8967.1|8962.1|1160
1621965600000|2021-05-25 18:00:00|8968.9|8963.9|8965.5|8960.5|8969.6|8964.6|8963.8|8958.8|1134
1621969200000|2021-05-25 19:00:00|8965.3|8960.3|8970.6|8965.6|8971.8|8966.8|8965.3|8960.3|1572
1621972800000|2021-05-25 20:00:00|8970.7|8965.7|8968.5|8963.5|8971.6|8966.6|8967.8|8962.8|290
1621987200000|2021-05-26 00:00:00|8971.7|8966.7|8971.4|8966.4|8973|8968|8966.1|8961.1|252
1621990800000|2021-05-26 01:00:00|8971.3|8966.3|8972.3|8967.3|8972.8|8967.8|8969.3|8964.3|344
1621994400000|2021-05-26 02:00:00|8972.2|8967.2|8967.8|8962.8|8972.4|8967.4|8965.7|8960.7|566
1621998000000|2021-05-26 03:00:00|8967.7|8962.7|8963.9|8958.9|8967.7|8962.7|8962.8|8957.8|230
1622001600000|2021-05-26 04:00:00|8963.7|8958.7|8962.2|8957.2|8964.9|8959.9|8961.1|8956.1|520
1622005200000|2021-05-26 05:00:00|8962.1|8957.1|8964.7|8959.7|8965|8960|8960.5|8955.5|136
1622008800000|2021-05-26 06:00:00|8964.9|8959.9|8970|8965|8972|8967|8964.7|8959.7|546
1622012400000|2021-05-26 07:00:00|8970.2|8965.2|8974.5|8969.5|8980|8975|8969.7|8964.7|654
1622016000000|2021-05-26 08:00:00|8974.7|8969.7|8976.4|8971.4|8981.1|8976.1|8971.7|8966.7|458
1622019600000|2021-05-26 09:00:00|8976|8971|8973.2|8968.2|8978.3|8973.3|8972.1|8967.1|380
1622023200000|2021-05-26 10:00:00|8973.1|8968.1|8975.6|8970.6|8979|8974|8973.1|8968.1|404
1622026800000|2021-05-26 11:00:00|8975.4|8970.4|8984.2|8979.2|8984.7|8979.7|8974.4|8969.4|519
1622030400000|2021-05-26 12:00:00|8984|8979|8990.2|8985.2|8991.5|8986.5|8982.6|8977.6|898
1622034000000|2021-05-26 13:00:00|8990.3|8985.3|8987.9|8982.9|8993.5|8988.5|8983|8978|1603
1622037600000|2021-05-26 14:00:00|8987.5|8982.5|8994.1|8989.1|8994.5|8989.5|8976.7|8971.7|1308
1622041200000|2021-05-26 15:00:00|8994.5|8989.5|9000.6|8995.6|9005.2|9000.2|8991.5|8986.5|1502
1622044800000|2021-05-26 16:00:00|9000.5|8995.5|9002.5|8997.5|9005.6|9000.6|8999.1|8994.1|926
1622048400000|2021-05-26 17:00:00|9002.6|8997.6|9009.8|9004.8|9012.4|9007.4|9001|8996|704
1622052000000|2021-05-26 18:00:00|9010|9005|9005.5|9000.5|9011.6|9006.6|9005.5|9000.5|1047
1622055600000|2021-05-26 19:00:00|9005.8|9000.8|9006.6|9001.6|9007.5|9002.5|9003.5|8998.5|937
1622059200000|2021-05-26 20:00:00|9007|9002|9009.4|9002.4|9009.4|9004|9004.5|8999.5|384
1622073600000|2021-05-27 00:00:00|9010|9005|9012|9007|9016.8|9011.8|9009|9004|360
1622077200000|2021-05-27 01:00:00|9012.2|9007.2|9013.3|9008.3|9020.5|9015.5|9012|9007|372
1622080800000|2021-05-27 02:00:00|9013.2|9008.2|9008.7|9003.7|9013.8|9008.8|9007.2|9002.2|355
1622084400000|2021-05-27 03:00:00|9008.5|9003.5|9006.7|9001.7|9011.3|9006.3|9005.7|9000.7|426
1622088000000|2021-05-27 04:00:00|9006.5|9001.5|9007.2|9002.2|9008.3|9003.3|9005.3|9000.3|131
1622091600000|2021-05-27 05:00:00|9007.3|9002.3|9004.8|8999.8|9010.3|9005.3|9004|8999|273
1622095200000|2021-05-27 06:00:00|9005|9000|9005|9000|9012|9007|9001.3|8996.3|496
1622098800000|2021-05-27 07:00:00|9004.7|8999.7|8999.8|8994.8|9006.4|9001.4|8998.2|8993.2|878
1622102400000|2021-05-27 08:00:00|8999.7|8994.7|9012.9|9007.9|9014.2|9009.2|8993.3|8988.3|744
1622106000000|2021-05-27 09:00:00|9012.7|9007.7|9007.8|9002.8|9013.2|9008.2|9005.7|9000.7|386
1622109600000|2021-05-27 10:00:00|9007.7|9002.7|8999.3|8994.3|9007.8|9002.8|8998.2|8993.2|552
1622113200000|2021-05-27 11:00:00|8999.7|8994.7|9000.9|8995.9|9003.5|8998.5|8992.2|8987.2|682
1622116800000|2021-05-27 12:00:00|9001.1|8996.1|9008.7|9003.7|9009.2|9004.2|8996.7|8991.7|1259
1622120400000|2021-05-27 13:00:00|9008.5|9003.5|9002.8|8997.8|9011.8|9006.8|9001.7|8996.7|1173
1622124000000|2021-05-27 14:00:00|9003.3|8998.3|9001|8996|9006.3|9001.3|8994|8989|1505
1622127600000|2021-05-27 15:00:00|9001.2|8996.2|9007|9002|9010|9005|8998.9|8993.9|1250
1622131200000|2021-05-27 16:00:00|9006.7|9001.7|9009.2|9004.2|9011.7|9006.7|9005.2|9000.2|504
1622134800000|2021-05-27 17:00:00|9008.8|9003.8|8998.8|8993.8|9009.3|9004.3|8997.7|8992.7|547
1622138400000|2021-05-27 18:00:00|8999.1|8994.1|8998.8|8993.8|8999.1|8994.1|8996.4|8991.4|1102
1622142000000|2021-05-27 19:00:00|8998.7|8993.7|8999.3|8994.3|9001.5|8996.5|8998.3|8993.3|974
1622145600000|2021-05-27 20:00:00|8999.5|8994.5|9003.2|8994.2|9003.6|8998.6|8999.5|8994|511
1622160000000|2021-05-28 00:00:00|9003.3|8998.3|9010.3|9005.3|9011.6|9006.6|9003.3|8998.3|403
1622163600000|2021-05-28 01:00:00|9010.1|9005.1|9011.6|9006.6|9011.8|9006.8|9008|9003|1697
1622167200000|2021-05-28 02:00:00|9011.3|9006.3|9009.8|9004.8|9012.1|9007.1|9009.3|9004.3|356
1622170800000|2021-05-28 03:00:00|9009.6|9004.6|9008.3|9003.3|9011|9006|9007.8|9002.8|93
1622174400000|2021-05-28 04:00:00|9008.6|9003.6|9007.3|9002.3|9008.8|9003.8|9005.7|9000.7|254
1622178000000|2021-05-28 05:00:00|9007.5|9002.5|9014.6|9009.6|9015.8|9010.8|9006.3|9001.3|454
1622181600000|2021-05-28 06:00:00|9014.8|9009.8|9011|9006|9018.1|9013.1|9009.6|9004.6|709
1622185200000|2021-05-28 07:00:00|9011.1|9006.1|9008.3|9003.3|9016.8|9011.8|9008.3|9003.3|593
1622188800000|2021-05-28 08:00:00|9008.2|9003.2|9003.6|8998.6|9008.8|9003.8|9000.3|8995.3|783
1622192400000|2021-05-28 09:00:00|9003.8|8998.8|9012.3|9007.3|9014.5|9009.5|9003.8|8998.8|444
1622196000000|2021-05-28 10:00:00|9012.5|9007.5|9017|9012|9019.3|9014.3|9009.3|9004.3|540
1622199600000|2021-05-28 11:00:00|9017.1|9012.1|9030.8|9025.8|9034.8|9029.8|9015.1|9010.1|1512
1622203200000|2021-05-28 12:00:00|9030.3|9025.3|9044.4|9039.4|9045.8|9040.8|9030.3|9025.3|2401
1622206800000|2021-05-28 13:00:00|9044.1|9039.1|9024.8|9019.8|9045.8|9040.8|9022.6|9017.6|2802
1622210400000|2021-05-28 14:00:00|9024.9|9019.9|9015.5|9010.5|9025.3|9020.3|9010.4|9005.4|3165
1622214000000|2021-05-28 15:00:00|9015.8|9010.8|9006.8|9001.8|9016.8|9011.8|9004|8999|959
1622217600000|2021-05-28 16:00:00|9007.3|9002.3|9003|8998|9008|9003|9001|8996|1360
1622221200000|2021-05-28 17:00:00|9002.9|8997.9|9001.7|8996.7|9003.3|8998.3|8999.5|8994.5|558
1622224800000|2021-05-28 18:00:00|9001.5|8996.5|9004.5|8999.5|9005.5|9000.5|9001.2|8996.2|812
1622228400000|2021-05-28 19:00:00|9004.7|8999.7|9007.5|9002.5|9007.5|9002.5|9004|8999|387
1622232000000|2021-05-28 20:00:00|9007.3|9002.3|9009.6|9000.6|9009.6|9004.2|9005.5|9000.3|376
1622419200000|2021-05-31 00:00:00|9010.3|9005.3|9007.8|9002.8|9014.3|9009.3|9007|9002|644
1622422800000|2021-05-31 01:00:00|9008|9003|9002.2|8997.2|9010.3|9005.3|9002|8997|202
1622426400000|2021-05-31 02:00:00|9002|8997|8998.5|8993.5|9002.5|8997.5|8998|8993|662
1622430000000|2021-05-31 03:00:00|8998.4|8993.4|9002.2|8997.2|9002.5|8997.5|8998|8993|260
1622433600000|2021-05-31 04:00:00|9002|8997|9002.4|8997.4|9003.7|8998.7|9000.9|8995.9|115
1622437200000|2021-05-31 05:00:00|9002.5|8997.5|9006.9|9001.9|9007.5|9002.5|9000.2|8995.2|320
1622440800000|2021-05-31 06:00:00|9006.5|9001.5|9008.8|9003.8|9013.2|9008.2|9004.4|8999.4|265
1622444400000|2021-05-31 07:00:00|9009|9004|9007|9002|9009.3|9004.3|9000.6|8995.6|403
1622448000000|2021-05-31 08:00:00|9007.2|9002.2|9002.6|8997.6|9009.7|9004.7|9000.9|8995.9|791
1622451600000|2021-05-31 09:00:00|9002.4|8997.4|9009.6|9004.6|9010.2|9005.2|9002.4|8997.4|398
1622455200000|2021-05-31 10:00:00|9009.4|9004.4|9006.9|9001.9|9010.1|9005.1|9005.9|9000.9|154
1622458800000|2021-05-31 11:00:00|9007.1|9002.1|9002.4|8997.4|9010.1|9005.1|9001.4|8996.4|553
1622462400000|2021-05-31 12:00:00|9002.2|8997.2|9002.9|8997.9|9003.6|8998.6|9000.9|8995.9|334
1622466000000|2021-05-31 13:00:00|9002.6|8997.6|9000.6|8995.6|9006.2|9001.2|9000.2|8995.2|897
1622469600000|2021-05-31 14:00:00|9000.7|8995.7|8984.6|8979.6|9003.2|8998.2|8984.6|8979.6|956
1622473200000|2021-05-31 15:00:00|8984.9|8979.9|8984|8979|8988.9|8983.9|8983.2|8978.2|737
1622476800000|2021-05-31 16:00:00|8983.7|8978.7|8984.7|8979.7|8986.7|8981.7|8983.2|8978.2|418
1622505600000|2021-06-01 00:00:00|8980.5|8975.5|8981.2|8976.2|8985.2|8980.2|8979.5|8974.5|281
1622509200000|2021-06-01 01:00:00|8980.9|8975.9|8978.5|8973.5|8981.5|8976.5|8975|8970|1093
1622512800000|2021-06-01 02:00:00|8978.2|8973.2|8979.8|8974.8|8981|8976|8976|8971|189
1622516400000|2021-06-01 03:00:00|8980|8975|8980|8975|8982|8977|8978.2|8973.2|132
1622520000000|2021-06-01 04:00:00|8980.4|8975.4|8984.5|8979.5|8985|8980|8980|8975|250
1622523600000|2021-06-01 05:00:00|8984.2|8979.2|8983.7|8978.7|8988|8983|8982.5|8977.5|191
1622527200000|2021-06-01 06:00:00|8983.9|8978.9|8979.4|8974.4|8988|8983|8977|8972|443
1622530800000|2021-06-01 07:00:00|8979.2|8974.2|8974.7|8969.7|8982.5|8977.5|8974|8969|860
1622534400000|2021-06-01 08:00:00|8975|8970|8983|8978|8993.3|8988.3|8974.7|8969.7|987
1622538000000|2021-06-01 09:00:00|8982.7|8977.7|8984.2|8979.2|8986|8981|8979.7|8974.7|426
1622541600000|2021-06-01 10:00:00|8984.4|8979.4|8987.5|8982.5|8990|8985|8983.7|8978.7|377
1622545200000|2021-06-01 11:00:00|8987.7|8982.7|8988|8983|8989.9|8984.9|8983.5|8978.5|435
1622548800000|2021-06-01 12:00:00|8988.4|8983.4|8988|8983|8992.3|8987.3|8985|8980|924
1622552400000|2021-06-01 13:00:00|8988.5|8983.5|8978.4|8973.4|8992|8987|8977|8972|1262
1622556000000|2021-06-01 14:00:00|8978.3|8973.3|8972.5|8967.5|8979|8974|8967.7|8962.7|2396
1622559600000|2021-06-01 15:00:00|8973|8968|8976.5|8971.5|8976.5|8971.5|8969|8964|1482
1622563200000|2021-06-01 16:00:00|8976.8|8971.8|8981.8|8976.8|8981.8|8976.8|8975.5|8970.5|525
1622566800000|2021-06-01 17:00:00|8982|8977|8983.3|8978.3|8985.3|8980.3|8981.5|8976.5|390
1622570400000|2021-06-01 18:00:00|8983.5|8978.5|8984|8979|8985.3|8980.3|8982|8977|2100
1622574000000|2021-06-01 19:00:00|8984.1|8979.1|8990.3|8985.3|8991.1|8986.1|8984.1|8979.1|571
1622577600000|2021-06-01 20:00:00|8990.4|8985.4|8994.8|8987.8|8995.1|8990.1|8990.1|8985.1|416
1622592000000|2021-06-02 00:00:00|8992|8987|8992.6|8987.6|8993.5|8988.5|8988.4|8983.4|495
1622595600000|2021-06-02 01:00:00|8992.4|8987.4|8991.7|8986.7|8992.9|8987.9|8988.2|8983.2|184
1622599200000|2021-06-02 02:00:00|8991.6|8986.6|8990.7|8985.7|8993.2|8988.2|8988.2|8983.2|241
1622602800000|2021-06-02 03:00:00|8990.4|8985.4|8990.9|8985.9|8992.4|8987.4|8988.9|8983.9|250
1622606400000|2021-06-02 04:00:00|8991|8986|8996.4|8991.4|8996.4|8991.4|8990.9|8985.9|112
1622610000000|2021-06-02 05:00:00|8996.2|8991.2|8997.2|8992.2|8997.4|8992.4|8993.7|8988.7|384
1622613600000|2021-06-02 06:00:00|8997.4|8992.4|9000.8|8995.8|9003.4|8998.4|8995.4|8990.4|576
1622617200000|2021-06-02 07:00:00|9000.6|8995.6|9006.3|9001.3|9008.9|9003.9|8998.3|8993.3|921
1622620800000|2021-06-02 08:00:00|9005.9|9000.9|9016.4|9011.4|9017.9|9012.9|9005.4|9000.4|796
1622624400000|2021-06-02 09:00:00|9016.2|9011.2|9015|9010|9022.2|9017.2|9011.2|9006.2|680
1622628000000|2021-06-02 10:00:00|9015.2|9010.2|9020.9|9015.9|9021|9016|9014.9|9009.9|361
1622631600000|2021-06-02 11:00:00|9020.5|9015.5|9015.4|9010.4|9026.7|9021.7|9015.2|9010.2|802
1622635200000|2021-06-02 12:00:00|9015.5|9010.5|9009.2|9004.2|9015.5|9010.5|9006.1|9001.1|1128
1622638800000|2021-06-02 13:00:00|9009|9004|8999.7|8994.7|9011|9006|8999.7|8994.7|992
1622642400000|2021-06-02 14:00:00|8999.5|8994.5|8997.5|8992.5|9003.2|8998.2|8997.4|8992.4|817
1622646000000|2021-06-02 15:00:00|8997.4|8992.4|8992.9|8987.9|8999.7|8994.7|8989.7|8984.7|1001
1622649600000|2021-06-02 16:00:00|8992.5|8987.5|8993.4|8988.4|8994.7|8989.7|8991.4|8986.4|674
1622653200000|2021-06-02 17:00:00|8993.5|8988.5|8994|8989|8997|8992|8992.4|8987.4|898
1622656800000|2021-06-02 18:00:00|8994.2|8989.2|8993|8988|8995.5|8990.5|8989.9|8984.9|744
1622660400000|2021-06-02 19:00:00|8993.2|8988.2|8992.2|8987.2|8995|8990|8990|8985|432
1622664000000|2021-06-02 20:00:00|8992.4|8987.4|8993.7|8986.7|8995.5|8989.7|8991.9|8986.7|256
1622678400000|2021-06-03 00:00:00|8994|8989|8991.9|8986.9|8995.2|8990.2|8990.7|8985.7|153
1622682000000|2021-06-03 01:00:00|8992|8987|8997.2|8992.2|8997.5|8992.5|8991.4|8986.4|182
1622685600000|2021-06-03 02:00:00|8997|8992|8998.2|8993.2|8998.9|8993.9|8995.9|8990.9|336
1622689200000|2021-06-03 03:00:00|8998|8993|8996.9|8991.9|8999.2|8994.2|8996.5|8991.5|108
1622692800000|2021-06-03 04:00:00|8997|8992|9000.5|8995.5|9000.5|8995.5|8996.4|8991.4|57
1622696400000|2021-06-03 05:00:00|9000.7|8995.7|9005.4|9000.4|9006.2|9001.2|8999.9|8994.9|178
1622700000000|2021-06-03 06:00:00|9005.5|9000.5|9010.4|9005.4|9011.7|9006.7|9004.9|8999.9|582
1622703600000|2021-06-03 07:00:00|9010|9005|9014.9|9009.9|9016|9011|9008.9|9003.9|501
1622707200000|2021-06-03 08:00:00|9015|9010|9008.2|9003.2|9016|9011|9003.7|8998.7|492
1622710800000|2021-06-03 09:00:00|9008.4|9003.4|9005.6|9000.6|9009|9004|9004.7|8999.7|287
1622714400000|2021-06-03 10:00:00|9005.7|9000.7|9009.2|9004.2|9009.9|9004.9|8994.6|8989.6|1367
1622718000000|2021-06-03 11:00:00|9009.1|9004.1|9007.9|9002.9|9010.7|9005.7|9003.4|8998.4|684
1622721600000|2021-06-03 12:00:00|9008.2|9003.2|9028.5|9023.5|9029.4|9024.4|9006.9|9001.9|3649
1622725200000|2021-06-03 13:00:00|9028.7|9023.7|9040.5|9035.5|9046.8|9041.8|9026.4|9021.4|3964
1622728800000|2021-06-03 14:00:00|9040.6|9035.6|9045.2|9040.2|9052.3|9047.3|9036.9|9031.9|3263
1622732400000|2021-06-03 15:00:00|9045.5|9040.5|9056.6|9051.6|9057.7|9052.7|9044.9|9039.9|2826
1622736000000|2021-06-03 16:00:00|9056.7|9051.7|9056.2|9051.2|9058.4|9053.4|9052.6|9047.6|907
1622739600000|2021-06-03 17:00:00|9056.4|9051.4|9055.1|9050.1|9057.9|9052.9|9053.4|9048.4|557
1622743200000|2021-06-03 18:00:00|9055.2|9050.2|9053.9|9048.9|9056.4|9051.4|9052.9|9047.9|881
1622746800000|2021-06-03 19:00:00|9053.7|9048.7|9049.9|9044.9|9053.7|9048.7|9048.2|9043.2|737
1622750400000|2021-06-03 20:00:00|9049.5|9044.5|9051.7|9046.7|9052.6|9047.6|9049.5|9044.5|551
1622764800000|2021-06-04 00:00:00|9050.7|9045.7|9052|9047|9059.9|9054.9|9050.5|9045.5|824
1622768400000|2021-06-04 01:00:00|9052.4|9047.4|9055.5|9050.5|9056|9051|9049.4|9044.4|514
1622772000000|2021-06-04 02:00:00|9055.4|9050.4|9054.9|9049.9|9056.9|9051.9|9053.9|9048.9|252
1622775600000|2021-06-04 03:00:00|9055.4|9050.4|9058.4|9053.4|9058.4|9053.4|9054.4|9049.4|226
1622779200000|2021-06-04 04:00:00|9058.7|9053.7|9059.9|9054.9|9060.4|9055.4|9057.9|9052.9|280
1622782800000|2021-06-04 05:00:00|9059.6|9054.6|9063.7|9058.7|9065.4|9060.4|9059.6|9054.6|314
1622786400000|2021-06-04 06:00:00|9063.9|9058.9|9058.4|9053.4|9065.2|9060.2|9058|9053|396
1622790000000|2021-06-04 07:00:00|9058|9053|9058.4|9053.4|9062.5|9057.5|9055|9050|669
1622793600000|2021-06-04 08:00:00|9058.5|9053.5|9057.5|9052.5|9060.5|9055.5|9055.4|9050.4|383
1622797200000|2021-06-04 09:00:00|9057.4|9052.4|9055.5|9050.5|9060|9055|9054.5|9049.5|269
1622800800000|2021-06-04 10:00:00|9055.4|9050.4|9060.4|9055.4|9062|9057|9054.4|9049.4|450
1622804400000|2021-06-04 11:00:00|9060.2|9055.2|9055|9050|9060.5|9055.5|9053.2|9048.2|695
1622808000000|2021-06-04 12:00:00|9055.2|9050.2|9018.7|9013.7|9056.8|9051.8|9014.4|9009.4|4405
1622811600000|2021-06-04 13:00:00|9018.9|9013.9|9008.1|9003.1|9020.4|9015.4|9006.6|9001.6|2749
1622815200000|2021-06-04 14:00:00|9007.9|9002.9|9017.9|9012.9|9019.4|9014.4|9005.1|9000.1|1704
1622818800000|2021-06-04 15:00:00|9018.2|9013.2|9012.4|9007.4|9018.7|9013.7|9012.2|9007.2|1295
1622822400000|2021-06-04 16:00:00|9012.2|9007.2|9017.9|9012.9|9017.9|9012.9|9010.9|9005.9|906
1622826000000|2021-06-04 17:00:00|9017.7|9012.7|9016.9|9011.9|9018.9|9013.9|9015.9|9010.9|356
1622829600000|2021-06-04 18:00:00|9016.7|9011.7|9015.9|9010.9|9019.4|9014.4|9014.9|9009.9|482
1622833200000|2021-06-04 19:00:00|9016|9011|9014.2|9009.2|9016.9|9011.9|9013.7|9008.7|534
1622836800000|2021-06-04 20:00:00|9014.4|9009.4|9016.4|9009.4|9016.9|9011.9|9013.4|9008.4|240
1623024000000|2021-06-07 00:00:00|9017.2|9012.2|9016.9|9011.9|9018.2|9013.2|9011.7|9006.7|448
1623027600000|2021-06-07 01:00:00|9016.7|9011.7|9022.2|9017.2|9022.2|9017.2|9016.7|9011.7|267
1623031200000|2021-06-07 02:00:00|9021.9|9016.9|9020.9|9015.9|9022.7|9017.7|9018.7|9013.7|227
1623034800000|2021-06-07 03:00:00|9021.2|9016.2|9018.2|9013.2|9021.4|9016.4|9017.9|9012.9|123
1623038400000|2021-06-07 04:00:00|9018.4|9013.4|9015.7|9010.7|9020.2|9015.2|9013.9|9008.9|230
1623042000000|2021-06-07 05:00:00|9015.9|9010.9|9023.4|9018.4|9023.4|9018.4|9015.7|9010.7|169
1623045600000|2021-06-07 06:00:00|9023.7|9018.7|9028.2|9023.2|9029.2|9024.2|9020.9|9015.9|517
1623049200000|2021-06-07 07:00:00|9028|9023|9017.5|9012.5|9033|9028|9017.4|9012.4|823
1623052800000|2021-06-07 08:00:00|9017.7|9012.7|9018.9|9013.9|9026.4|9021.4|9017.2|9012.2|510
1623056400000|2021-06-07 09:00:00|9018.5|9013.5|9019.4|9014.4|9025|9020|9017.5|9012.5|346
1623060000000|2021-06-07 10:00:00|9019|9014|9020.7|9015.7|9026|9021|9017.9|9012.9|482
1623063600000|2021-06-07 11:00:00|9020.5|9015.5|9011.3|9006.3|9021.4|9016.4|9006|9001|2029
1623067200000|2021-06-07 12:00:00|9011.5|9006.5|9012.8|9007.8|9015.3|9010.3|9009.5|9004.5|1118
1623070800000|2021-06-07 13:00:00|9013|9008|9003.3|8998.3|9014.3|9009.3|9002.8|8997.8|1340
1623074400000|2021-06-07 14:00:00|9003.1|8998.1|9000.7|8995.7|9007.6|9002.6|8997.8|8992.8|3470
1623078000000|2021-06-07 15:00:00|9000.6|8995.6|8992.4|8987.4|9001.9|8996.9|8991.9|8986.9|3892
1623081600000|2021-06-07 16:00:00|8992.2|8987.2|8994.7|8989.7|8995.2|8990.2|8990.4|8985.4|596
1623085200000|2021-06-07 17:00:00|8994.4|8989.4|8992.5|8987.5|8996.4|8991.4|8991.5|8986.5|1654
1623088800000|2021-06-07 18:00:00|8992|8987|8994|8989|8994.2|8989.2|8991|8986|5608
1623092400000|2021-06-07 19:00:00|8994.2|8989.2|8994.3|8989.3|8995.3|8990.3|8993.5|8988.5|559
1623096000000|2021-06-07 20:00:00|8994.5|8989.5|8996.1|8991.1|8997.7|8992.7|8994.5|8989.5|251
1623110400000|2021-06-08 00:00:00|8998|8993|9001.5|8996.5|9003.5|8998.5|8994.5|8989.5|421
1623114000000|2021-06-08 01:00:00|9001|8996|9001|8996|9002.5|8997.5|8997.7|8992.7|217
1623117600000|2021-06-08 02:00:00|9000.7|8995.7|9003.2|8998.2|9003.5|8998.5|8999.5|8994.5|162
1623121200000|2021-06-08 03:00:00|9003.7|8998.7|9005.5|9000.5|9006|9001|9003.4|8998.4|393
1623124800000|2021-06-08 04:00:00|9005.7|9000.7|9005.5|9000.5|9007.2|9002.2|9005|9000|213
1623128400000|2021-06-08 05:00:00|9005.7|9000.7|9008.2|9003.2|9009|9004|9003.7|8998.7|169
1623132000000|2021-06-08 06:00:00|9008.5|9003.5|9007.2|9002.2|9008.5|9003.5|9002.4|8997.4|217
1623135600000|2021-06-08 07:00:00|9007|9002|9011.5|9006.5|9016.5|9011.5|9002|8997|1911
1623139200000|2021-06-08 08:00:00|9011.7|9006.7|9008.3|9003.3|9016|9011|9006.8|9001.8|1443
1623142800000|2021-06-08 09:00:00|9008.8|9003.8|9010.3|9005.3|9012.8|9007.8|9008.3|9003.3|1439
1623146400000|2021-06-08 10:00:00|9010.1|9005.1|9006.6|9001.6|9013|9008|9004.8|8999.8|1391
1623150000000|2021-06-08 11:00:00|9007|9002|9004.6|8999.6|9009.6|9004.6|9003.1|8998.1|1481
1623153600000|2021-06-08 12:00:00|9004.8|8999.8|9007|9002|9009.3|9004.3|8997.5|8992.5|1661
1623157200000|2021-06-08 13:00:00|9007.1|9002.1|9006.7|9001.7|9012|9007|9001|8996|1740
1623160800000|2021-06-08 14:00:00|9006.5|9001.5|9002.3|8997.3|9008.7|9003.7|8998|8993|1884
1623164400000|2021-06-08 15:00:00|9002.5|8997.5|9006.8|9001.8|9008.3|9003.3|9002.5|8997.5|1309
1623168000000|2021-06-08 16:00:00|9007|9002|9008|9003|9008.3|9003.3|9005.5|9000.5|894
1623171600000|2021-06-08 17:00:00|9008.3|9003.3|9008|9003|9010.5|9005.5|9007.5|9002.5|615
1623175200000|2021-06-08 18:00:00|9007.8|9002.8|9006|9001|9008|9003|9004.5|8999.5|909
1623178800000|2021-06-08 19:00:00|9005.5|9000.5|9010.5|9005.5|9011|9006|9005|9000|481
1623182400000|2021-06-08 20:00:00|9010.2|9005.2|9011.3|9002.3|9011.5|9006.5|9009|9002.3|156
1623196800000|2021-06-09 00:00:00|9011.3|9006.3|9008|9003|9011.8|9006.8|9007.5|9002.5|248
1623200400000|2021-06-09 01:00:00|9008.2|9003.2|9005.7|9000.7|9009|9004|9005.7|9000.7|158
1623204000000|2021-06-09 02:00:00|9005.5|9000.5|9003.3|8998.3|9007|9002|9003.2|8998.2|388
1623207600000|2021-06-09 03:00:00|9003.2|8998.2|9006.2|9001.2|9007|9002|9002.5|8997.5|141
1623211200000|2021-06-09 04:00:00|9006.3|9001.3|9007.5|9002.5|9007.5|9002.5|9006|9001|151
1623214800000|2021-06-09 05:00:00|9007.2|9002.2|9007.3|9002.3|9009|9004|9006|9001|149
1623218400000|2021-06-09 06:00:00|9007.5|9002.5|9004|8999|9008.2|9003.2|8999.7|8994.7|581
1623222000000|2021-06-09 07:00:00|9003.7|8998.7|9003|8998|9007|9002|9001.2|8996.2|673
1623225600000|2021-06-09 08:00:00|9002.5|8997.5|8999.2|8994.2|9003|8998|8996|8991|980
1623229200000|2021-06-09 09:00:00|8999|8994|8997.5|8992.5|9002|8997|8997.5|8992.5|670
1623232800000|2021-06-09 10:00:00|8997.2|8992.2|8996.5|8991.5|8998.5|8993.5|8995|8990|772
1623236400000|2021-06-09 11:00:00|8996.7|8991.7|8994.7|8989.7|8998.5|8993.5|8993.2|8988.2|2344
1623240000000|2021-06-09 12:00:00|8994.5|8989.5|8998|8993|8998.5|8993.5|8993.5|8988.5|642
1623243600000|2021-06-09 13:00:00|8997.9|8992.9|8985.7|8980.7|8998|8993|8981.9|8976.9|2332
1623247200000|2021-06-09 14:00:00|8985.5|8980.5|9006.9|9001.9|9009.9|9004.9|8984.2|8979.2|2795
1623250800000|2021-06-09 15:00:00|9007.4|9002.4|9008.9|9003.9|9009.9|9004.9|9004.7|8999.7|1296
1623254400000|2021-06-09 16:00:00|9009.2|9004.2|9013.9|9008.9|9015.4|9010.4|9008.9|9003.9|1905
1623258000000|2021-06-09 17:00:00|9014.2|9009.2|9011.9|9006.9|9014.4|9009.4|9010.9|9005.9|400
1623261600000|2021-06-09 18:00:00|9011.7|9006.7|9010.9|9005.9|9012.2|9007.2|9007.9|9002.9|468
1623265200000|2021-06-09 19:00:00|9011.7|9006.7|9013.7|9008.7|9015.9|9010.9|9010.4|9005.4|707
1623268800000|2021-06-09 20:00:00|9013.6|9008.6|9012.9|9007.9|9014.9|9009.9|9012.2|9007.2|227
1623283200000|2021-06-10 00:00:00|9013.6|9008.6|9017.1|9012.1|9017.9|9012.9|9012.6|9007.6|280
1623286800000|2021-06-10 01:00:00|9016.9|9011.9|9016.4|9011.4|9018.1|9013.1|9013.4|9008.4|266
1623290400000|2021-06-10 02:00:00|9016.9|9011.9|9018.4|9013.4|9018.9|9013.9|9016.4|9011.4|123
1623294000000|2021-06-10 03:00:00|9018.1|9013.1|9016.4|9011.4|9018.6|9013.6|9015.9|9010.9|50
1623297600000|2021-06-10 04:00:00|9016.6|9011.6|9020.3|9015.3|9021.4|9016.4|9016.6|9011.6|149
1623301200000|2021-06-10 05:00:00|9020.4|9015.4|9018.6|9013.6|9020.9|9015.9|9017.4|9012.4|93
1623304800000|2021-06-10 06:00:00|9018.8|9013.8|9016.9|9011.9|9021.6|9016.6|9013.4|9008.4|305
1623308400000|2021-06-10 07:00:00|9016.6|9011.6|9024.6|9019.6|9027.4|9022.4|9014.9|9009.9|583
1623312000000|2021-06-10 08:00:00|9024.1|9019.1|9019.6|9014.6|9025.4|9020.4|9017.9|9012.9|465
1623315600000|2021-06-10 09:00:00|9019.9|9014.9|9019.9|9014.9|9021.4|9016.4|9015.9|9010.9|185
1623319200000|2021-06-10 10:00:00|9020.1|9015.1|9017.4|9012.4|9022.4|9017.4|9015.4|9010.4|228
1623322800000|2021-06-10 11:00:00|9017.1|9012.1|9013.4|9008.4|9018.1|9013.1|9008.1|9003.1|801
1623326400000|2021-06-10 12:00:00|9013.9|9008.9|9004.4|8999.4|9028|9023|9000.7|8995.7|1730
1623330000000|2021-06-10 13:00:00|9004.7|8999.7|9005.4|9000.4|9030|9025|8999.4|8994.4|4637
1623333600000|2021-06-10 14:00:00|9005.2|9000.2|9011.2|9006.2|9011.7|9006.7|8996.2|8991.2|1618
1623337200000|2021-06-10 15:00:00|9011.4|9006.4|9006.4|9001.4|9014.7|9009.7|9005.7|9000.7|2624
1623340800000|2021-06-10 16:00:00|9006.5|9001.5|9003.4|8998.4|9011.9|9006.9|9002.9|8997.9|750
1623344400000|2021-06-10 17:00:00|9003.9|8998.9|9004.4|8999.4|9006.4|9001.4|9001.4|8996.4|1050
1623348000000|2021-06-10 18:00:00|9004.9|8999.9|9005.4|9000.4|9005.9|9000.9|9002.9|8997.9|3768
1623351600000|2021-06-10 19:00:00|9005.7|9000.7|9006.4|9001.4|9006.9|9001.9|9002.2|8997.2|1182
1623355200000|2021-06-10 20:00:00|9006.6|9001.6|9005.3|9000.3|9006.7|9001.7|9002.4|8997.4|421
1623369600000|2021-06-11 00:00:00|9004.4|8999.4|9002.9|8997.9|9006.4|9001.4|9001.4|8996.4|175
1623373200000|2021-06-11 01:00:00|9003.1|8998.1|8997.4|8992.4|9004.1|8999.1|8996.4|8991.4|95
1623376800000|2021-06-11 02:00:00|8996.9|8991.9|8996.4|8991.4|9001.4|8996.4|8996.4|8991.4|517
1623380400000|2021-06-11 03:00:00|8995.9|8990.9|8997.9|8992.9|8997.9|8992.9|8995.4|8990.4|109
1623384000000|2021-06-11 04:00:00|8998.4|8993.4|8997.9|8992.9|8998.4|8993.4|8995.9|8990.9|11
1623387600000|2021-06-11 05:00:00|8997.6|8992.6|8997.9|8992.9|8998.9|8993.9|8996.4|8991.4|9
1623391200000|2021-06-11 06:00:00|8998.4|8993.4|8999.9|8994.9|9001.1|8996.1|8994.4|8989.4|65
1623394800000|2021-06-11 07:00:00|9000.1|8995.1|9001.1|8996.1|9005.4|9000.4|8995.4|8990.4|203
1623398400000|2021-06-11 08:00:00|9001.4|8996.4|9013.1|9008.1|9014.1|9009.1|9000.4|8995.4|132
1623402000000|2021-06-11 09:00:00|9012.9|9007.9|9019.9|9014.9|9020.4|9015.4|9011.4|9006.4|340
1623405600000|2021-06-11 10:00:00|9019.8|9014.8|9019.9|9014.9|9021.8|9016.8|9014.3|9009.3|179
1623409200000|2021-06-11 11:00:00|9020.3|9015.3|9030.8|9025.8|9032.8|9027.8|9019.8|9014.8|269
1623412800000|2021-06-11 12:00:00|9031.1|9026.1|9034.3|9029.3|9036.8|9031.8|9028.8|9023.8|516
1623416400000|2021-06-11 13:00:00|9034.8|9029.8|9042.8|9035.8|9046.8|9041.8|9031.8|9026.8|318
1623420000000|2021-06-11 14:00:00|9042.1|9037.1|9049.3|9044.3|9055.8|9050.8|9038.3|9033.3|1250
1623423600000|2021-06-11 15:00:00|9049.6|9044.6|9056.1|9051.1|9059.8|9054.8|9046.3|9041.3|594
1623427200000|2021-06-11 16:00:00|9056.3|9051.3|9057.6|9052.6|9059.8|9054.8|9055.8|9050.8|401
1623430800000|2021-06-11 17:00:00|9057.8|9052.8|9056.8|9051.8|9060.3|9055.3|9056.8|9051.8|267
1623434400000|2021-06-11 18:00:00|9057.1|9052.1|9054.8|9049.8|9058.6|9053.6|9054.8|9049.8|2077
1623438000000|2021-06-11 19:00:00|9054.6|9049.6|9049.8|9044.8|9055.3|9050.3|9049.8|9044.8|16
1623441600000|2021-06-11 20:00:00|9050.1|9045.1|9052.8|9043.8|9052.8|9047.8|9048.8|9043.8|67
1623628800000|2021-06-14 00:00:00|9050.3|9045.3|9057.3|9052.3|9057.8|9052.8|9049.8|9044.8|240
1623632400000|2021-06-14 01:00:00|9057.5|9052.5|9056.3|9051.3|9059.8|9054.8|9055.3|9050.3|118
1623636000000|2021-06-14 02:00:00|9056|9051|9055.5|9050.5|9056.3|9051.3|9052.3|9047.3|88
1623639600000|2021-06-14 03:00:00|9055.8|9050.8|9055.3|9050.3|9058.8|9053.8|9055|9050|79
1623643200000|2021-06-14 04:00:00|9055.8|9050.8|9052.5|9047.5|9056.8|9051.8|9052|9047|252
1623646800000|2021-06-14 05:00:00|9052.8|9047.8|9052.2|9047.2|9054.3|9049.3|9050.7|9045.7|96
1623650400000|2021-06-14 06:00:00|9052.7|9047.7|9052.7|9047.7|9058.5|9053.5|9049.2|9044.2|551
1623654000000|2021-06-14 07:00:00|9053|9048|9046.5|9041.5|9059.2|9054.2|9045.7|9040.7|732
1623657600000|2021-06-14 08:00:00|9046.2|9041.2|9052.2|9047.2|9055.2|9050.2|9046.2|9041.2|476
1623661200000|2021-06-14 09:00:00|9052.5|9047.5|9049.2|9044.2|9052.7|9047.7|9045|9040|369
1623664800000|2021-06-14 10:00:00|9049|9044|9044.7|9039.7|9051.2|9046.2|9042.5|9037.5|340
1623668400000|2021-06-14 11:00:00|9045.2|9040.2|9049.2|9044.2|9049.7|9044.7|9044.7|9039.7|578
1623672000000|2021-06-14 12:00:00|9049|9044|9046.5|9041.5|9051.7|9046.7|9045.2|9040.2|587
1623675600000|2021-06-14 13:00:00|9046.2|9041.2|9045.7|9040.7|9048|9043|9039.7|9034.7|1239
1623679200000|2021-06-14 14:00:00|9046.2|9041.2|9045.7|9040.7|9048.2|9043.2|9041|9036|729
1623682800000|2021-06-14 15:00:00|9045.5|9040.5|9045.2|9040.2|9048.2|9043.2|9042.7|9037.7|687
1623686400000|2021-06-14 16:00:00|9045|9040|9047.7|9042.7|9048.2|9043.2|9043.5|9038.5|189
1623690000000|2021-06-14 17:00:00|9048|9043|9048.2|9043.2|9049.2|9044.2|9047|9042|193
1623693600000|2021-06-14 18:00:00|9048.7|9043.7|9051.7|9046.7|9051.7|9046.7|9048.2|9043.2|473
1623697200000|2021-06-14 19:00:00|9051.5|9046.5|9048.2|9043.2|9051.7|9046.7|9047.2|9042.2|165
1623700800000|2021-06-14 20:00:00|9048.5|9043.5|9050.5|9043.5|9051.5|9046.5|9048.2|9043.2|224
1623715200000|2021-06-15 00:00:00|9048|9043|9049.2|9044.2|9052.7|9047.7|9047.2|9042.2|295
1623718800000|2021-06-15 01:00:00|9049.5|9044.5|9052.5|9047.5|9054|9049|9048.7|9043.7|415
1623722400000|2021-06-15 02:00:00|9052.7|9047.7|9048.2|9043.2|9054.2|9049.2|9047.7|9042.7|210
1623726000000|2021-06-15 03:00:00|9048.5|9043.5|9048.2|9043.2|9051.5|9046.5|9047.2|9042.2|151
1623729600000|2021-06-15 04:00:00|9048|9043|9046.5|9041.5|9048.2|9043.2|9045.7|9040.7|83
1623733200000|2021-06-15 05:00:00|9046.2|9041.2|9044|9039|9047.7|9042.7|9043.7|9038.7|137
1623736800000|2021-06-15 06:00:00|9043.7|9038.7|9043.7|9038.7|9046.2|9041.2|9040.2|9035.2|532
1623740400000|2021-06-15 07:00:00|9044|9039|9036.2|9031.2|9044.2|9039.2|9033.5|9028.5|1023
1623744000000|2021-06-15 08:00:00|9036|9031|9046.7|9041.7|9047|9042|9034.7|9029.7|577
1623747600000|2021-06-15 09:00:00|9047|9042|9053|9048|9054|9049|9047|9042|410
1623751200000|2021-06-15 10:00:00|9053.2|9048.2|9054.2|9049.2|9057.2|9052.2|9048.7|9043.7|379
1623754800000|2021-06-15 11:00:00|9054.5|9049.5|9064.7|9059.7|9065.7|9060.7|9052.7|9047.7|892
1623758400000|2021-06-15 12:00:00|9064.2|9059.2|9059.7|9054.7|9066.7|9061.7|9056|9051|895
1623762000000|2021-06-15 13:00:00|9059.5|9054.5|9051|9046|9061.2|9056.2|9048.2|9043.2|1111
1623765600000|2021-06-15 14:00:00|9051.2|9046.2|9051.7|9046.7|9057.7|9052.7|9048.2|9043.2|696
1623769200000|2021-06-15 15:00:00|9052|9047|9057.7|9052.7|9057.7|9052.7|9048.7|9043.7|527
1623772800000|2021-06-15 16:00:00|9057.5|9052.5|9054.7|9049.7|9058.7|9053.7|9053.2|9048.2|329
1623776400000|2021-06-15 17:00:00|9054.5|9049.5|9053.7|9048.7|9055.7|9050.7|9052.2|9047.2|244
1623780000000|2021-06-15 18:00:00|9053.5|9048.5|9052.7|9047.7|9053.7|9048.7|9050|9045|1757
1623783600000|2021-06-15 19:00:00|9053.2|9048.2|9050.2|9045.2|9054.2|9049.2|9050|9045|301
1623787200000|2021-06-15 20:00:00|9050|9045|9053.5|9046.5|9053.5|9048.5|9049.7|9044.7|162
1623801600000|2021-06-16 00:00:00|9052.5|9047.5|9054.5|9049.5|9054.5|9049.5|9050.7|9045.7|351
1623805200000|2021-06-16 01:00:00|9054.2|9049.2|9054|9049|9055.5|9050.5|9053.2|9048.2|304
1623808800000|2021-06-16 02:00:00|9053.7|9048.7|9053.7|9048.7|9056.2|9051.2|9053.5|9048.5|253
1623812400000|2021-06-16 03:00:00|9054|9049|9052.7|9047.7|9054.2|9049.2|9051.7|9046.7|78
1623816000000|2021-06-16 04:00:00|9052.5|9047.5|9049.2|9044.2|9053.5|9048.5|9048.7|9043.7|176
1623819600000|2021-06-16 05:00:00|9049|9044|9048.7|9043.7|9049.7|9044.7|9047.7|9042.7|240
1623823200000|2021-06-16 06:00:00|9049.2|9044.2|9046.7|9041.7|9052.7|9047.7|9044.7|9039.7|433
1623826800000|2021-06-16 07:00:00|9046.5|9041.5|9043.7|9038.7|9051.7|9046.7|9043.2|9038.2|720
1623830400000|2021-06-16 08:00:00|9043.5|9038.5|9047|9042|9049.7|9044.7|9043.2|9038.2|341
1623834000000|2021-06-16 09:00:00|9046.7|9041.7|9049.2|9044.2|9052.2|9047.2|9046.7|9041.7|267
1623837600000|2021-06-16 10:00:00|9049|9044|9053.2|9048.2|9054.7|9049.7|9046.7|9041.7|259
1623841200000|2021-06-16 11:00:00|9053|9048|9052.2|9047.2|9054.7|9049.7|9050.5|9045.5|251
1623844800000|2021-06-16 12:00:00|9052.5|9047.5|9052|9047|9052.7|9047.7|9044.2|9039.2|705
1623848400000|2021-06-16 13:00:00|9051.7|9046.7|9050.7|9045.7|9057.2|9052.2|9048.7|9043.7|1036
1623852000000|2021-06-16 14:00:00|9050.2|9045.2|9053|9048|9053.7|9048.7|9048.2|9043.2|741
1623855600000|2021-06-16 15:00:00|9053.2|9048.2|9050.2|9045.2|9054.7|9049.7|9050.2|9045.2|1051
1623859200000|2021-06-16 16:00:00|9050|9045|9050.7|9045.7|9054.2|9049.2|9047.2|9042.2|396
1623862800000|2021-06-16 17:00:00|9051|9046|9053.1|9048.1|9055.7|9050.7|9051|9046|339
1623866400000|2021-06-16 18:00:00|9063.6|9058.6|9124|9119|9127.7|9122.7|9063.6|9058.6|16156
1623870000000|2021-06-16 19:00:00|9124.2|9119.2|9132.9|9127.9|9133.4|9128.4|9110.7|9105.7|7673
1623873600000|2021-06-16 20:00:00|9132.7|9127.7|9139.7|9134.7|9140.9|9135.9|9129.2|9124.2|815
1623888000000|2021-06-17 00:00:00|9141.9|9136.9|9146.4|9141.4|9149.2|9144.2|9140.7|9135.7|2214
1623891600000|2021-06-17 01:00:00|9146.2|9141.2|9137.2|9132.2|9146.7|9141.7|9136.2|9131.2|945
1623895200000|2021-06-17 02:00:00|9137.7|9132.7|9132.7|9127.7|9137.7|9132.7|9131.4|9126.4|1503
1623898800000|2021-06-17 03:00:00|9132.4|9127.4|9139.2|9134.2|9139.2|9134.2|9131.9|9126.9|289
1623902400000|2021-06-17 04:00:00|9139.7|9134.7|9134.7|9129.7|9139.7|9134.7|9134.2|9129.2|221
1623906000000|2021-06-17 05:00:00|9134.9|9129.9|9134.2|9129.2|9137.2|9132.2|9130.9|9125.9|392
1623909600000|2021-06-17 06:00:00|9134.4|9129.4|9143.7|9138.7|9151.2|9146.2|9134.2|9129.2|1610
1623913200000|2021-06-17 07:00:00|9143.9|9138.9|9162.7|9157.7|9169.4|9164.4|9141.2|9136.2|2569
1623916800000|2021-06-17 08:00:00|9163.2|9158.2|9168.7|9163.7|9175.2|9170.2|9154.7|9149.7|2160
1623920400000|2021-06-17 09:00:00|9168.9|9163.9|9168.9|9163.9|9172.2|9167.2|9163.7|9158.7|975
1623924000000|2021-06-17 10:00:00|9168.7|9163.7|9182.2|9177.2|9185.7|9180.7|9167.7|9162.7|1464
1623927600000|2021-06-17 11:00:00|9181.7|9176.7|9179.7|9174.7|9183.2|9178.2|9177.2|9172.2|963
1623931200000|2021-06-17 12:00:00|9179.9|9174.9|9180.7|9175.7|9181.2|9176.2|9170.2|9165.2|1458
1623934800000|2021-06-17 13:00:00|9181.4|9176.4|9177.9|9172.9|9182.7|9177.7|9163.7|9158.7|2315
1623938400000|2021-06-17 14:00:00|9178.2|9173.2|9170.7|9165.7|9183.2|9178.2|9166.7|9161.7|2898
1623942000000|2021-06-17 15:00:00|9170.4|9165.4|9191.2|9186.2|9193.7|9188.7|9168.7|9163.7|2894
1623945600000|2021-06-17 16:00:00|9190.9|9185.9|9200.7|9195.7|9201.7|9196.7|9188.7|9183.7|2715
1623949200000|2021-06-17 17:00:00|9200.9|9195.9|9186.7|9181.7|9201.2|9196.2|9186.2|9181.2|1306
1623952800000|2021-06-17 18:00:00|9186.2|9181.2|9190.2|9185.2|9190.2|9185.2|9181.7|9176.7|1170
1623956400000|2021-06-17 19:00:00|9189.9|9184.9|9196.7|9191.7|9198.2|9193.2|9188.2|9183.2|3671
1623960000000|2021-06-17 20:00:00|9196.4|9191.4|9194.7|9189.7|9197.2|9192.2|9191.7|9186.7|387
1623974400000|2021-06-18 00:00:00|9188.9|9183.9|9192.2|9187.2|9194.2|9189.2|9188.2|9183.2|481
1623978000000|2021-06-18 01:00:00|9191.9|9186.9|9186.7|9181.7|9193.2|9188.2|9186.2|9181.2|469
1623981600000|2021-06-18 02:00:00|9186.6|9181.6|9186.4|9181.4|9189.4|9184.4|9185.2|9180.2|417
1623985200000|2021-06-18 03:00:00|9186.7|9181.7|9184.9|9179.9|9186.7|9181.7|9182.7|9177.7|178
1623988800000|2021-06-18 04:00:00|9185.1|9180.1|9191.6|9186.6|9192.1|9187.1|9184.9|9179.9|118
1623992400000|2021-06-18 05:00:00|9191.4|9186.4|9194.9|9189.9|9202.7|9197.7|9191.1|9186.1|792
1623996000000|2021-06-18 06:00:00|9194.7|9189.7|9206.2|9201.2|9208.7|9203.7|9193.4|9188.4|764
1623999600000|2021-06-18 07:00:00|9205.9|9200.9|9189.9|9184.9|9205.9|9200.9|9187.2|9182.2|1148
1624003200000|2021-06-18 08:00:00|9190.1|9185.1|9194.6|9189.6|9195.9|9190.9|9185.7|9180.7|762
1624006800000|2021-06-18 09:00:00|9194.4|9189.4|9190.9|9185.9|9199.2|9194.2|9187.2|9182.2|558
1624010400000|2021-06-18 10:00:00|9191.2|9186.2|9191.6|9186.6|9196.2|9191.2|9188.2|9183.2|437
1624014000000|2021-06-18 11:00:00|9191.7|9186.7|9194.7|9189.7|9199.2|9194.2|9191.2|9186.2|758
1624017600000|2021-06-18 12:00:00|9194.4|9189.4|9212.2|9207.2|9223.6|9218.6|9194.4|9189.4|2840
1624021200000|2021-06-18 13:00:00|9211.9|9206.9|9226.9|9221.9|9230.7|9225.7|9211.9|9206.9|2133
1624024800000|2021-06-18 14:00:00|9226.7|9221.7|9236.4|9231.4|9240.2|9235.2|9217.7|9212.7|3892
1624028400000|2021-06-18 15:00:00|9236.6|9231.6|9225.7|9220.7|9242.2|9237.2|9225.2|9220.2|2730
1624032000000|2021-06-18 16:00:00|9225.9|9220.9|9225.1|9220.1|9226.9|9221.9|9218.7|9213.7|957
1624035600000|2021-06-18 17:00:00|9224.9|9219.9|9221.6|9216.6|9226.1|9221.1|9219.6|9214.6|623
1624039200000|2021-06-18 18:00:00|9221.9|9216.9|9224.1|9219.1|9224.4|9219.4|9219.1|9214.1|844
1624042800000|2021-06-18 19:00:00|9224.6|9219.6|9228.4|9223.4|9228.6|9223.6|9220.1|9215.1|935
1624046400000|2021-06-18 20:00:00|9228.6|9223.6|9230.4|9221.4|9236.7|9231.7|9226.7|9221.4|306
1624233600000|2021-06-21 00:00:00|9227.6|9222.6|9224.6|9219.6|9229.6|9224.6|9222.6|9217.6|409
1624237200000|2021-06-21 01:00:00|9224.4|9219.4|9231.6|9226.6|9231.6|9226.6|9223.6|9218.6|395
1624240800000|2021-06-21 02:00:00|9231.8|9226.8|9228.1|9223.1|9232.1|9227.1|9222.6|9217.6|568
1624244400000|2021-06-21 03:00:00|9228.3|9223.3|9233.3|9228.3|9238.6|9233.6|9228.1|9223.1|794
1624248000000|2021-06-21 04:00:00|9233.1|9228.1|9228.6|9223.6|9236.1|9231.1|9228.1|9223.1|361
1624251600000|2021-06-21 05:00:00|9228.8|9223.8|9227.1|9222.1|9234.8|9229.8|9226.9|9221.9|325
1624255200000|2021-06-21 06:00:00|9226.9|9221.9|9221.6|9216.6|9228.6|9223.6|9216.1|9211.1|1120
1624258800000|2021-06-21 07:00:00|9222.1|9217.1|9219.6|9214.6|9238.6|9233.6|9217.9|9212.9|1295
1624262400000|2021-06-21 08:00:00|9219.9|9214.9|9212.1|9207.1|9221.6|9216.6|9211.1|9206.1|867
1624266000000|2021-06-21 09:00:00|9211.9|9206.9|9207.6|9202.6|9214.6|9209.6|9206.6|9201.6|607
1624269600000|2021-06-21 10:00:00|9207.8|9202.8|9207.6|9202.6|9211.8|9206.8|9205.1|9200.1|602
1624273200000|2021-06-21 11:00:00|9207.8|9202.8|9207.1|9202.1|9213.1|9208.1|9206.1|9201.1|716
1624276800000|2021-06-21 12:00:00|9206.9|9201.9|9208.1|9203.1|9213.1|9208.1|9206.8|9201.8|677
1624280400000|2021-06-21 13:00:00|9208.4|9203.4|9196.1|9191.1|9210.6|9205.6|9196.1|9191.1|1551
1624284000000|2021-06-21 14:00:00|9196.6|9191.6|9194.1|9189.1|9197.6|9192.6|9186.9|9181.9|1791
1624287600000|2021-06-21 15:00:00|9193.6|9188.6|9192.6|9187.6|9195.9|9190.9|9187.9|9182.9|1354
1624291200000|2021-06-21 16:00:00|9192.4|9187.4|9185.6|9180.6|9193.6|9188.6|9184.1|9179.1|610
1624294800000|2021-06-21 17:00:00|9185.1|9180.1|9189.1|9184.1|9189.1|9184.1|9184.1|9179.1|369
1624298400000|2021-06-21 18:00:00|9188.9|9183.9|9191.9|9186.9|9191.9|9186.9|9186.6|9181.6|597
1624302000000|2021-06-21 19:00:00|9191.6|9186.6|9187.1|9182.1|9191.6|9186.6|9185.6|9180.6|521
1624305600000|2021-06-21 20:00:00|9186.9|9181.9|9187.6|9180.6|9189.6|9184.6|9185.6|9180.6|359
1624320000000|2021-06-22 00:00:00|9192.3|9187.3|9194.6|9189.6|9197.1|9192.1|9191.1|9186.1|362
1624323600000|2021-06-22 01:00:00|9195.1|9190.1|9196.6|9191.6|9200.1|9195.1|9194.1|9189.1|299
1624327200000|2021-06-22 02:00:00|9196.3|9191.3|9194.8|9189.8|9199.1|9194.1|9194.8|9189.8|303
1624330800000|2021-06-22 03:00:00|9194.6|9189.6|9194.6|9189.6|9196.3|9191.3|9192.6|9187.6|221
1624334400000|2021-06-22 04:00:00|9194.8|9189.8|9200.3|9195.3|9200.6|9195.6|9194.1|9189.1|316
1624338000000|2021-06-22 05:00:00|9200.1|9195.1|9208|9203|9208.1|9203.1|9199.1|9194.1|532
1624341600000|2021-06-22 06:00:00|9208.1|9203.1|9201.8|9196.8|9208.1|9203.1|9198.4|9193.4|651
1624345200000|2021-06-22 07:00:00|9201.6|9196.6|9204|9199|9206|9201|9196.6|9191.6|856
1624348800000|2021-06-22 08:00:00|9204.1|9199.1|9207.8|9202.8|9210|9205|9203.8|9198.8|430
1624352400000|2021-06-22 09:00:00|9207.6|9202.6|9214.1|9209.1|9215.8|9210.8|9206.1|9201.1|513
1624356000000|2021-06-22 10:00:00|9213.8|9208.8|9208.1|9203.1|9213.8|9208.8|9204.6|9199.6|552
1624359600000|2021-06-22 11:00:00|9208|9203|9206.6|9201.6|9209|9204|9200.6|9195.6|513
1624363200000|2021-06-22 12:00:00|9206.3|9201.3|9211.5|9206.5|9215.5|9210.5|9204.1|9199.1|882
1624366800000|2021-06-22 13:00:00|9211.8|9206.8|9204.1|9199.1|9213.5|9208.5|9199.3|9194.3|1168
1624370400000|2021-06-22 14:00:00|9204.3|9199.3|9204.5|9199.5|9207.4|9202.4|9197.1|9192.1|874
1624374000000|2021-06-22 15:00:00|9204.8|9199.8|9197.2|9192.2|9205.2|9200.2|9196.1|9191.1|974
1624377600000|2021-06-22 16:00:00|9197.3|9192.3|9180.7|9175.7|9198.8|9193.8|9178.6|9173.6|1376
1624381200000|2021-06-22 17:00:00|9180.6|9175.6|9180.5|9175.5|9182.6|9177.6|9178.1|9173.1|575
1624384800000|2021-06-22 18:00:00|9180.6|9175.6|9178.3|9173.3|9180.8|9175.8|9172.6|9167.6|889
1624388400000|2021-06-22 19:00:00|9178.1|9173.1|9174.5|9169.5|9178.5|9173.5|9166.6|9161.6|904
1624392000000|2021-06-22 20:00:00|9174.3|9169.3|9174.3|9167.3|9176.6|9171.6|9173.6|9166.8|280
1624406400000|2021-06-23 00:00:00|9176.8|9171.8|9181.6|9176.6|9183.3|9178.3|9175.1|9170.1|1050
1624410000000|2021-06-23 01:00:00|9181.3|9176.3|9187.6|9182.6|9188.6|9183.6|9179.6|9174.6|279
1624413600000|2021-06-23 02:00:00|9188.1|9183.1|9186.1|9181.1|9189.1|9184.1|9185.8|9180.8|514
1624417200000|2021-06-23 03:00:00|9185.8|9180.8|9186.8|9181.8|9187.6|9182.6|9183.3|9178.3|217
1624420800000|2021-06-23 04:00:00|9186.6|9181.6|9188.6|9183.6|9189.1|9184.1|9186.1|9181.1|138
1624424400000|2021-06-23 05:00:00|9188.3|9183.3|9184.5|9179.5|9192|9187|9183.1|9178.1|350
1624428000000|2021-06-23 06:00:00|9185|9180|9181|9176|9187.8|9182.8|9177.6|9172.6|567
1624431600000|2021-06-23 07:00:00|9181.3|9176.3|9174.8|9169.8|9190|9185|9174.5|9169.5|1444
1624435200000|2021-06-23 08:00:00|9174.5|9169.5|9178|9173|9178.3|9173.3|9169.8|9164.8|512
1624438800000|2021-06-23 09:00:00|9177.5|9172.5|9176|9171|9179|9174|9174.3|9169.3|441
1624442400000|2021-06-23 10:00:00|9175.6|9170.6|9175|9170|9179.5|9174.5|9170.5|9165.5|328
1624446000000|2021-06-23 11:00:00|9175.2|9170.2|9172.5|9167.5|9178.2|9173.2|9166.5|9161.5|860
1624449600000|2021-06-23 12:00:00|9172.1|9167.1|9165.1|9160.1|9173.5|9168.5|9162.5|9157.5|963
1624453200000|2021-06-23 13:00:00|9165.5|9160.5|9153.1|9148.1|9168|9163|9153.1|9148.1|1921
1624456800000|2021-06-23 14:00:00|9153.5|9148.5|9168.6|9163.6|9168.6|9163.6|9153.1|9148.1|1310
1624460400000|2021-06-23 15:00:00|9168.3|9163.3|9168.5|9163.5|9173.5|9168.5|9167.6|9162.6|1177
1624464000000|2021-06-23 16:00:00|9168.3|9163.3|9178.1|9173.1|9179|9174|9168|9163|743
1624467600000|2021-06-23 17:00:00|9177.9|9172.9|9175.6|9170.6|9182.1|9177.1|9175.1|9170.1|620
1624471200000|2021-06-23 18:00:00|9175.4|9170.4|9180.8|9175.8|9181.1|9176.1|9175.1|9170.1|461
1624474800000|2021-06-23 19:00:00|9180.6|9175.6|9184.6|9179.6|9188|9183|9180.6|9175.6|327
1624478400000|2021-06-23 20:00:00|9184.3|9179.3|9184.8|9177.8|9187|9182|9181|9176|282
1624492800000|2021-06-24 00:00:00|9181.5|9176.5|9181.1|9176.1|9183.8|9178.8|9180|9175|368
1624496400000|2021-06-24 01:00:00|9181.3|9176.3|9183|9178|9189|9184|9180.1|9175.1|223
1624500000000|2021-06-24 02:00:00|9183.3|9178.3|9184.1|9179.1|9186.5|9181.5|9182|9177|132
1624503600000|2021-06-24 03:00:00|9184.5|9179.5|9186.5|9181.5|9187|9182|9184.3|9179.3|75
1624507200000|2021-06-24 04:00:00|9186.3|9181.3|9184.5|9179.5|9186.5|9181.5|9183.5|9178.5|72
1624510800000|2021-06-24 05:00:00|9184.7|9179.7|9184.7|9179.7|9186.2|9181.2|9182.8|9177.8|192
1624514400000|2021-06-24 06:00:00|9185|9180|9178.1|9173.1|9188.5|9183.5|9175.5|9170.5|453
1624518000000|2021-06-24 07:00:00|9178|9173|9179.1|9174.1|9182|9177|9172.7|9167.7|627
1624521600000|2021-06-24 08:00:00|9179|9174|9181.6|9176.6|9182|9177|9171.6|9166.6|490
1624525200000|2021-06-24 09:00:00|9181.5|9176.5|9173|9168|9182.5|9177.5|9172|9167|470
1624528800000|2021-06-24 10:00:00|9173.2|9168.2|9168.9|9163.9|9175|9170|9167.8|9162.8|618
1624532400000|2021-06-24 11:00:00|9169.1|9164.1|9179.6|9174.6|9181.2|9176.2|9167.4|9162.4|932
1624536000000|2021-06-24 12:00:00|9179.8|9174.8|9168|9163|9183.1|9178.1|9167.1|9162.1|687
1624539600000|2021-06-24 13:00:00|9167.6|9162.6|9171|9166|9178|9173|9167.1|9162.1|804
1624543200000|2021-06-24 14:00:00|9170.8|9165.8|9189.5|9184.5|9193|9188|9170.6|9165.6|1231
1624546800000|2021-06-24 15:00:00|9189.7|9184.7|9188.6|9183.6|9190|9185|9183|9178|660
1624550400000|2021-06-24 16:00:00|9188.5|9183.5|9186|9181|9189.3|9184.3|9182|9177|495
1624554000000|2021-06-24 17:00:00|9185.5|9180.5|9185|9180|9186|9181|9181.1|9176.1|318
1624557600000|2021-06-24 18:00:00|9185.1|9180.1|9183|9178|9185.1|9180.1|9180|9175|601
1624561200000|2021-06-24 19:00:00|9182.8|9177.8|9181|9176|9183.3|9178.3|9180|9175|300
1624564800000|2021-06-24 20:00:00|9180.8|9175.8|9185|9176|9185.4|9179|9179.3|9174.3|166
1624579200000|2021-06-25 00:00:00|9186.2|9181.2|9185|9180|9187.3|9182.3|9184.3|9179.3|297
1624582800000|2021-06-25 01:00:00|9184.8|9179.8|9177.8|9172.8|9185|9180|9175.5|9170.5|238
1624586400000|2021-06-25 02:00:00|9178|9173|9179|9174|9180.2|9175.2|9175.5|9170.5|1083
1624590000000|2021-06-25 03:00:00|9178.9|9173.9|9178.5|9173.5|9180|9175|9177|9172|60
1624593600000|2021-06-25 04:00:00|9178.3|9173.3|9181|9176|9181|9176|9178|9173|83
1624597200000|2021-06-25 05:00:00|9180.8|9175.8|9177.3|9172.3|9182|9177|9176.3|9171.3|209
1624600800000|2021-06-25 06:00:00|9177.5|9172.5|9174|9169|9181.2|9176.2|9172|9167|483
1624604400000|2021-06-25 07:00:00|9174.2|9169.2|9174|9169|9180.5|9175.5|9172|9167|522
1624608000000|2021-06-25 08:00:00|9173.8|9168.8|9175.5|9170.5|9179|9174|9173|9168|336
1624611600000|2021-06-25 09:00:00|9175.3|9170.3|9176.9|9171.9|9177.7|9172.7|9173.2|9168.2|253
1624615200000|2021-06-25 10:00:00|9176.5|9171.5|9175.9|9170.9|9180.2|9175.2|9175|9170|214
1624618800000|2021-06-25 11:00:00|9175.7|9170.7|9178|9173|9179.7|9174.7|9174|9169|440
1624622400000|2021-06-25 12:00:00|9177.8|9172.8|9165.5|9160.5|9177.8|9172.8|9160.5|9155.5|2252
1624626000000|2021-06-25 13:00:00|9165.3|9160.3|9154.2|9149.2|9165.3|9160.3|9154|9149|1554
1624629600000|2021-06-25 14:00:00|9154.5|9149.5|9170|9165|9170.5|9165.5|9154.5|9149.5|816
1624633200000|2021-06-25 15:00:00|9169.6|9164.6|9178.5|9173.5|9180.4|9175.4|9168.5|9163.5|1160
1624636800000|2021-06-25 16:00:00|9178.7|9173.7|9180|9175|9182.4|9177.4|9177.5|9172.5|480
1624640400000|2021-06-25 17:00:00|9180.2|9175.2|9185|9180|9186|9181|9179.9|9174.9|425
1624644000000|2021-06-25 18:00:00|9184.7|9179.7|9186.4|9181.4|9188.9|9183.9|9184|9179|657
1624647600000|2021-06-25 19:00:00|9186|9181|9178.5|9173.5|9186.7|9181.7|9177.8|9172.8|926
1624651200000|2021-06-25 20:00:00|9178.3|9173.3|9181.4|9172.4|9182.3|9177.2|9177|9172|472
1624838400000|2021-06-28 00:00:00|9177.8|9172.8|9180.4|9175.4|9183.8|9178.8|9177.4|9172.4|627
1624842000000|2021-06-28 01:00:00|9180.6|9175.6|9187.4|9182.4|9190.1|9185.1|9179.4|9174.4|713
1624845600000|2021-06-28 02:00:00|9187.6|9182.6|9187.9|9182.9|9190.9|9185.9|9186.5|9181.5|337
1624849200000|2021-06-28 03:00:00|9188.1|9183.1|9186.4|9181.4|9189.4|9184.4|9185.9|9180.9|103
1624852800000|2021-06-28 04:00:00|9186.7|9181.7|9187.4|9182.4|9188.2|9183.2|9185.4|9180.4|79
1624856400000|2021-06-28 05:00:00|9187|9182|9185|9180|9187.9|9182.9|9183.2|9178.2|127
1624860000000|2021-06-28 06:00:00|9184.9|9179.9|9180.7|9175.7|9187.9|9182.9|9179.9|9174.9|415
1624863600000|2021-06-28 07:00:00|9180.9|9175.9|9173.4|9168.4|9182.9|9177.9|9170.9|9165.9|816
1624867200000|2021-06-28 08:00:00|9173.6|9168.6|9174.9|9169.9|9185.4|9180.4|9173.4|9168.4|657
1624870800000|2021-06-28 09:00:00|9175.1|9170.1|9178.9|9173.9|9180.9|9175.9|9173.4|9168.4|254
1624874400000|2021-06-28 10:00:00|9178.6|9173.6|9178.5|9173.5|9181.6|9176.6|9175.2|9170.2|219
1624878000000|2021-06-28 11:00:00|9178.7|9173.7|9200.4|9195.4|9201.9|9196.9|9178.5|9173.5|1063
1624881600000|2021-06-28 12:00:00|9200.1|9195.1|9191.4|9186.4|9203.1|9198.1|9189.4|9184.4|1298
1624885200000|2021-06-28 13:00:00|9191.6|9186.6|9185.4|9180.4|9197.4|9192.4|9185.4|9180.4|942
1624888800000|2021-06-28 14:00:00|9185.9|9180.9|9188.4|9183.4|9189.9|9184.9|9178.9|9173.9|1540
1624892400000|2021-06-28 15:00:00|9188.5|9183.5|9180.9|9175.9|9188.6|9183.6|9179.4|9174.4|706
1624896000000|2021-06-28 16:00:00|9181.1|9176.1|9190.3|9185.3|9191.9|9186.9|9180.1|9175.1|404
1624899600000|2021-06-28 17:00:00|9190.4|9185.4|9188.3|9183.3|9190.4|9185.4|9185.9|9180.9|393
1624903200000|2021-06-28 18:00:00|9188.4|9183.4|9189.9|9184.9|9192.3|9187.3|9185.9|9180.9|338
1624906800000|2021-06-28 19:00:00|9189.7|9184.7|9190.9|9185.9|9191.4|9186.4|9188.9|9183.9|185
1624910400000|2021-06-28 20:00:00|9190.8|9185.8|9190.6|9185.6|9192.3|9187.3|9190.3|9185.3|203
1624924800000|2021-06-29 00:00:00|9188.3|9183.3|9193.8|9188.8|9195.4|9190.4|9187|9182|173
1624928400000|2021-06-29 01:00:00|9193.9|9188.9|9193.9|9188.9|9194.4|9189.4|9188.9|9183.9|172
1624932000000|2021-06-29 02:00:00|9194.1|9189.1|9196.1|9191.1|9197.3|9192.3|9193.9|9188.9|339
1624935600000|2021-06-29 03:00:00|9195.9|9190.9|9197.9|9192.9|9199.8|9194.8|9195.4|9190.4|116
1624939200000|2021-06-29 04:00:00|9197.8|9192.8|9198.7|9193.7|9199.1|9194.1|9195.9|9190.9|182
1624942800000|2021-06-29 05:00:00|9198.5|9193.5|9191.4|9186.4|9198.8|9193.8|9191.4|9186.4|187
1624946400000|2021-06-29 06:00:00|9191.9|9186.9|9193.4|9188.4|9197.1|9192.1|9191|9186|320
1624950000000|2021-06-29 07:00:00|9193.6|9188.6|9202.3|9197.3|9203.9|9198.9|9192.9|9187.9|528
1624953600000|2021-06-29 08:00:00|9201.9|9196.9|9208.4|9203.4|9210.1|9205.1|9200.4|9195.4|654
1624957200000|2021-06-29 09:00:00|9208.3|9203.3|9202.3|9197.3|9209.1|9204.1|9199.4|9194.4|381
1624960800000|2021-06-29 10:00:00|9202.4|9197.4|9207.5|9202.5|9207.9|9202.9|9198.6|9193.6|259
1624964400000|2021-06-29 11:00:00|9204.6|9199.6|9214.5|9209.5|9215.4|9210.4|9203|9198|764
1624968000000|2021-06-29 12:00:00|9214.2|9209.2|9219.2|9214.2|9221.8|9216.8|9211.5|9206.5|1310
1624971600000|2021-06-29 13:00:00|9219.4|9214.4|9213.4|9208.4|9221.8|9216.8|9206.6|9201.6|1496
1624975200000|2021-06-29 14:00:00|9213.2|9208.2|9206.4|9201.4|9219.9|9214.9|9203.4|9198.4|1645
1624978800000|2021-06-29 15:00:00|9206|9201|9203.7|9198.7|9208.4|9203.4|9201|9196|1078
1624982400000|2021-06-29 16:00:00|9203.9|9198.9|9210|9205|9210.2|9205.2|9202|9197|584
1624986000000|2021-06-29 17:00:00|9209.8|9204.8|9209.5|9204.5|9212|9207|9209|9204|285
1624989600000|2021-06-29 18:00:00|9209|9204|9206.9|9201.9|9209.7|9204.7|9203.5|9198.5|579
1624993200000|2021-06-29 19:00:00|9207|9202|9207.9|9202.9|9211.4|9206.4|9207|9202|214
1624996800000|2021-06-29 20:00:00|9208.2|9203.2|9209.9|9200.9|9211.3|9206.3|9206.4|9200.8|166
1625011200000|2021-06-30 00:00:00|9208.4|9203.4|9208|9203|9209.7|9204.7|9204.5|9199.5|208
1625014800000|2021-06-30 01:00:00|9208.2|9203.2|9204.4|9199.4|9210.4|9205.4|9203.5|9198.5|180
1625018400000|2021-06-30 02:00:00|9204.7|9199.7|9205.9|9200.9|9206.1|9201.1|9202.2|9197.2|90
1625022000000|2021-06-30 03:00:00|9206.1|9201.1|9206.4|9201.4|9210.1|9205.1|9205.9|9200.9|255
1625025600000|2021-06-30 04:00:00|9206.6|9201.6|9208.3|9203.3|9208.6|9203.6|9204.9|9199.9|170
1625029200000|2021-06-30 05:00:00|9208.1|9203.1|9210.8|9205.8|9210.8|9205.8|9204.4|9199.4|128
1625032800000|2021-06-30 06:00:00|9210.6|9205.6|9205.6|9200.6|9211.8|9206.8|9202.9|9197.9|269
1625036400000|2021-06-30 07:00:00|9205.4|9200.4|9209.3|9204.3|9213.3|9208.3|9205.4|9200.4|626
1625040000000|2021-06-30 08:00:00|9209.1|9204.1|9216.4|9211.4|9218.6|9213.6|9209.1|9204.1|598
1625043600000|2021-06-30 09:00:00|9216.2|9211.2|9211.8|9206.8|9216.6|9211.6|9209.9|9204.9|331
1625047200000|2021-06-30 10:00:00|9211.6|9206.6|9211.3|9206.3|9216.6|9211.6|9208.9|9203.9|271
1625050800000|2021-06-30 11:00:00|9211.1|9206.1|9207.9|9202.9|9215.1|9210.1|9207.5|9202.5|375
1625054400000|2021-06-30 12:00:00|9208.1|9203.1|9216.9|9211.9|9220.9|9215.9|9207.9|9202.9|751
1625058000000|2021-06-30 13:00:00|9217.1|9212.1|9221.4|9216.4|9227.2|9222.2|9216.9|9211.9|1231
1625061600000|2021-06-30 14:00:00|9221.2|9216.2|9235.3|9230.3|9242.8|9237.8|9220.9|9215.9|1992
1625065200000|2021-06-30 15:00:00|9235.7|9230.7|9243.9|9238.9|9245.8|9240.8|9228.4|9223.4|2093
1625068800000|2021-06-30 16:00:00|9244.1|9239.1|9244.7|9239.7|9246.5|9241.5|9239.4|9234.4|1153
1625072400000|2021-06-30 17:00:00|9244.5|9239.5|9242.4|9237.4|9244.7|9239.7|9239|9234|854
1625076000000|2021-06-30 18:00:00|9242.6|9237.6|9245.2|9240.2|9246.3|9241.3|9242|9237|1125
1625079600000|2021-06-30 19:00:00|9245|9240|9236.9|9231.9|9246.5|9241.5|9235|9230|1010
1625083200000|2021-06-30 20:00:00|9237.1|9232.1|9239|9232|9239.3|9233|9235.8|9230.8|353
1625097600000|2021-07-01 00:00:00|9238.9|9233.9|9244.7|9239.7|9245.5|9240.5|9238.6|9233.6|394
1625101200000|2021-07-01 01:00:00|9244.5|9239.5|9242.1|9237.1|9244.9|9239.9|9240.4|9235.4|216
1625104800000|2021-07-01 02:00:00|9242.3|9237.3|9242.9|9237.9|9244.3|9239.3|9242.3|9237.3|175
1625108400000|2021-07-01 03:00:00|9243|9238|9242.7|9237.7|9245.3|9240.3|9241.9|9236.9|162
1625112000000|2021-07-01 04:00:00|9242.8|9237.8|9244.3|9239.3|9245.8|9240.8|9242.3|9237.3|421
1625115600000|2021-07-01 05:00:00|9244.7|9239.7|9247.4|9242.4|9250.6|9245.6|9244.3|9239.3|302
1625119200000|2021-07-01 06:00:00|9247.8|9242.8|9242.8|9237.8|9251.9|9246.9|9241.8|9236.8|459
1625122800000|2021-07-01 07:00:00|9243.2|9238.2|9246.9|9241.9|9248.1|9243.1|9238.4|9233.4|1164
1625126400000|2021-07-01 08:00:00|9247.1|9242.1|9254.9|9249.9|9256.3|9251.3|9245.5|9240.5|834
1625130000000|2021-07-01 09:00:00|9255.1|9250.1|9250.1|9245.1|9257.5|9252.5|9248.4|9243.4|468
1625133600000|2021-07-01 10:00:00|9250.3|9245.3|9242.5|9237.5|9255.2|9250.2|9242.5|9237.5|543
1625137200000|2021-07-01 11:00:00|9242.8|9237.8|9234.2|9229.2|9243.7|9238.7|9233.2|9228.2|2045
1625140800000|2021-07-01 12:00:00|9234|9229|9232|9227|9237.2|9232.2|9228|9223|1145
1625144400000|2021-07-01 13:00:00|9232.4|9227.4|9231.7|9226.7|9240.9|9235.9|9228.5|9223.5|1325
1625148000000|2021-07-01 14:00:00|9231.9|9226.9|9241.9|9236.9|9248|9243|9229.8|9224.8|1313
1625151600000|2021-07-01 15:00:00|9242|9237|9249.5|9244.5|9256.4|9251.4|9242|9237|1598
1625155200000|2021-07-01 16:00:00|9249.3|9244.3|9255.4|9250.4|9257|9252|9248.5|9243.5|660
1625158800000|2021-07-01 17:00:00|9255.5|9250.5|9257.5|9252.5|9258|9253|9252.1|9247.1|583
1625162400000|2021-07-01 18:00:00|9257.8|9252.8|9262|9257|9262|9257|9256.5|9251.5|610
1625166000000|2021-07-01 19:00:00|9261.8|9256.8|9258.4|9253.4|9262.5|9257.5|9257.1|9252.1|580
1625169600000|2021-07-01 20:00:00|9258.5|9253.5|9256.9|9251.9|9259.6|9254.6|9255.7|9250.7|329
1625184000000|2021-07-02 00:00:00|9259.1|9254.1|9261|9256|9261.4|9256.4|9256.6|9251.6|124
1625187600000|2021-07-02 01:00:00|9260.8|9255.8|9260|9255|9262|9257|9258.1|9253.1|165
1625191200000|2021-07-02 02:00:00|9260.4|9255.4|9259.9|9254.9|9261.9|9256.9|9258|9253|173
1625194800000|2021-07-02 03:00:00|9260|9255|9259|9254|9260.9|9255.9|9258.8|9253.8|107
1625198400000|2021-07-02 04:00:00|9259.4|9254.4|9258.6|9253.6|9259.4|9254.4|9257.5|9252.5|88
1625202000000|2021-07-02 05:00:00|9258.4|9253.4|9261|9256|9261.7|9256.7|9257|9252|188
1625205600000|2021-07-02 06:00:00|9261.2|9256.2|9264|9259|9265|9260|9260|9255|331
1625209200000|2021-07-02 07:00:00|9264.4|9259.4|9270|9265|9272|9267|9264.4|9259.4|664
1625212800000|2021-07-02 08:00:00|9269.9|9264.9|9266.9|9261.9|9270.1|9265.1|9261.5|9256.5|531
1625216400000|2021-07-02 09:00:00|9267.1|9262.1|9269|9264|9269.4|9264.4|9264.5|9259.5|405
1625220000000|2021-07-02 10:00:00|9269.2|9264.2|9265.6|9260.6|9270.4|9265.4|9262|9257|531
1625223600000|2021-07-02 11:00:00|9265.8|9260.8|9268|9263|9268.4|9263.4|9259.1|9254.1|725
1625227200000|2021-07-02 12:00:00|9268.2|9263.2|9247.7|9242.7|9278.8|9273.8|9242.8|9237.8|4140
1625230800000|2021-07-02 13:00:00|9247.6|9242.6|9248.3|9243.3|9261.9|9256.9|9238.9|9233.9|2953
1625234400000|2021-07-02 14:00:00|9248.8|9243.8|9249.2|9244.2|9258.9|9253.9|9246|9241|1724
1625238000000|2021-07-02 15:00:00|9249.4|9244.4|9243.4|9238.4|9249.9|9244.9|9241|9236|1119
1625241600000|2021-07-02 16:00:00|9243.6|9238.6|9243.3|9238.3|9247.8|9242.8|9241.4|9236.4|699
1625245200000|2021-07-02 17:00:00|9243.5|9238.5|9225.9|9220.9|9244.8|9239.8|9225.4|9220.4|2342
1625248800000|2021-07-02 18:00:00|9225.7|9220.7|9224.7|9219.7|9225.9|9220.9|9219.4|9214.4|1556
1625252400000|2021-07-02 19:00:00|9224.9|9219.9|9226.4|9221.4|9227.8|9222.8|9223.9|9218.9|344
1625256000000|2021-07-02 20:00:00|9226.2|9221.2|9226.2|9221.2|9227.8|9222.8|9224.4|9219.4|282
1625443200000|2021-07-05 00:00:00|9233|9228|9234.2|9229.2|9235.5|9230.5|9231.4|9226.4|218
1625446800000|2021-07-05 01:00:00|9234|9229|9230.4|9225.4|9236|9231|9229.4|9224.4|136
1625450400000|2021-07-05 02:00:00|9230.7|9225.7|9235|9230|9235.9|9230.9|9230.4|9225.4|155
1625454000000|2021-07-05 03:00:00|9234.7|9229.7|9236.2|9231.2|9236.3|9231.3|9232|9227|50
1625457600000|2021-07-05 04:00:00|9235.9|9230.9|9233.9|9228.9|9237.7|9232.7|9233.9|9228.9|46
1625461200000|2021-07-05 05:00:00|9234.2|9229.2|9236.8|9231.8|9237.5|9232.5|9232.8|9227.8|225
1625464800000|2021-07-05 06:00:00|9236.7|9231.7|9227|9222|9238|9233|9226.2|9221.2|415
1625468400000|2021-07-05 07:00:00|9227.2|9222.2|9222.4|9217.4|9235.4|9230.4|9221.7|9216.7|833
1625472000000|2021-07-05 08:00:00|9222.5|9217.5|9222.9|9217.9|9225.7|9220.7|9221.2|9216.2|1205
1625475600000|2021-07-05 09:00:00|9223.1|9218.1|9218.8|9213.8|9223.4|9218.4|9215.5|9210.5|1211
1625479200000|2021-07-05 10:00:00|9219|9214|9217.5|9212.5|9223.5|9218.5|9216|9211|303
1625482800000|2021-07-05 11:00:00|9217.9|9212.9|9221.4|9216.4|9224.2|9219.2|9215.8|9210.8|275
1625486400000|2021-07-05 12:00:00|9221.6|9216.6|9227.9|9222.9|9229|9224|9221.5|9216.5|428
1625490000000|2021-07-05 13:00:00|9227.7|9222.7|9227.4|9222.4|9230.2|9225.2|9225.5|9220.5|585
1625493600000|2021-07-05 14:00:00|9227.2|9222.2|9228.5|9223.5|9234.3|9229.3|9227|9222|555
1625497200000|2021-07-05 15:00:00|9228.7|9223.7|9223.6|9218.6|9228.9|9223.9|9222.9|9217.9|529
1625500800000|2021-07-05 16:00:00|9223.4|9218.4|9222.3|9217.3|9224.4|9219.4|9221.5|9216.5|441
1625529600000|2021-07-06 00:00:00|9227.5|9222.5|9226.1|9221.1|9227.8|9222.8|9222.7|9217.7|349
1625533200000|2021-07-06 01:00:00|9226.3|9221.3|9221.4|9216.4|9227.6|9222.6|9220.5|9215.5|162
1625536800000|2021-07-06 02:00:00|9221.2|9216.2|9217.6|9212.6|9221.4|9216.4|9217.4|9212.4|179
1625540400000|2021-07-06 03:00:00|9217.8|9212.8|9215.8|9210.8|9218.3|9213.3|9214.4|9209.4|708
1625544000000|2021-07-06 04:00:00|9215.6|9210.6|9215.9|9210.9|9219.7|9214.7|9214.9|9209.9|415
1625547600000|2021-07-06 05:00:00|9216.3|9211.3|9210.3|9205.3|9216.3|9211.3|9209.9|9204.9|234
1625551200000|2021-07-06 06:00:00|9210.8|9205.8|9205.4|9200.4|9211.8|9206.8|9201.4|9196.4|1628
1625554800000|2021-07-06 07:00:00|9205.8|9200.8|9217.3|9212.3|9218.8|9213.8|9204.9|9199.9|1181
1625558400000|2021-07-06 08:00:00|9217.1|9212.1|9232.6|9227.6|9235.3|9230.3|9215.9|9210.9|1393
1625562000000|2021-07-06 09:00:00|9232.8|9227.8|9237.9|9232.9|9244.3|9239.3|9229.4|9224.4|765
1625565600000|2021-07-06 10:00:00|9237.8|9232.8|9236.7|9231.7|9239.3|9234.3|9233.4|9228.4|519
1625569200000|2021-07-06 11:00:00|9236.8|9231.8|9235.6|9230.6|9238|9233|9231|9226|1038
1625572800000|2021-07-06 12:00:00|9235.8|9230.8|9239.2|9234.2|9240.8|9235.8|9229.4|9224.4|1157
1625576400000|2021-07-06 13:00:00|9239.3|9234.3|9243.1|9238.1|9250.4|9245.4|9238.4|9233.4|1745
1625580000000|2021-07-06 14:00:00|9243|9238|9251.4|9246.4|9258.8|9253.8|9239.3|9234.3|2636
1625583600000|2021-07-06 15:00:00|9251.3|9246.3|9259|9254|9262.3|9257.3|9250.7|9245.7|2464
1625587200000|2021-07-06 16:00:00|9259.2|9254.2|9263.8|9258.8|9267.8|9262.8|9257.3|9252.3|889
1625590800000|2021-07-06 17:00:00|9263.6|9258.6|9256.3|9251.3|9265.2|9260.2|9255.8|9250.8|737
1625594400000|2021-07-06 18:00:00|9256.4|9251.4|9256.3|9251.3|9258.3|9253.3|9253|9248|722
1625598000000|2021-07-06 19:00:00|9255.8|9250.8|9257.1|9252.1|9258|9253|9252.8|9247.8|552
1625601600000|2021-07-06 20:00:00|9257|9252|9256.8|9249.8|9257.8|9252.8|9254.8|9249.8|195
1625616000000|2021-07-07 00:00:00|9256.2|9251.2|9255.2|9250.2|9259.7|9254.7|9254.2|9249.2|222
1625619600000|2021-07-07 01:00:00|9255.4|9250.4|9253.5|9248.5|9257.7|9252.7|9252.9|9247.9|214
1625623200000|2021-07-07 02:00:00|9253.7|9248.7|9257.5|9252.5|9257.7|9252.7|9252.3|9247.3|182
1625626800000|2021-07-07 03:00:00|9257.2|9252.2|9254.3|9249.3|9257.7|9252.7|9254.3|9249.3|67
1625630400000|2021-07-07 04:00:00|9254.6|9249.6|9254.6|9249.6|9257.2|9252.2|9253.2|9248.2|98
1625634000000|2021-07-07 05:00:00|9254.7|9249.7|9250.2|9245.2|9255.7|9250.7|9247.5|9242.5|576
1625637600000|2021-07-07 06:00:00|9250.4|9245.4|9253.1|9248.1|9256.2|9251.2|9250.3|9245.3|573
1625641200000|2021-07-07 07:00:00|9253|9248|9252|9247|9261.7|9256.7|9250.7|9245.7|1315
1625644800000|2021-07-07 08:00:00|9252.2|9247.2|9256.2|9251.2|9260.2|9255.2|9248.3|9243.3|806
1625648400000|2021-07-07 09:00:00|9256.4|9251.4|9251.3|9246.3|9259.2|9254.2|9251.1|9246.1|508
1625652000000|2021-07-07 10:00:00|9251.2|9246.2|9255.2|9250.2|9257|9252|9250.7|9245.7|454
1625655600000|2021-07-07 11:00:00|9255.4|9250.4|9252.7|9247.7|9258.2|9253.2|9250.7|9245.7|344
1625659200000|2021-07-07 12:00:00|9252.2|9247.2|9257|9252|9258.7|9253.7|9243.3|9238.3|1212
1625662800000|2021-07-07 13:00:00|9257.2|9252.2|9264.2|9259.2|9267.7|9262.7|9255.4|9250.4|1826
1625666400000|2021-07-07 14:00:00|9264|9259|9274.4|9269.4|9286.2|9281.2|9263.7|9258.7|3034
1625670000000|2021-07-07 15:00:00|9274.6|9269.6|9270.7|9265.7|9279.2|9274.2|9270.2|9265.2|1292
1625673600000|2021-07-07 16:00:00|9270.9|9265.9|9269.7|9264.7|9274.4|9269.4|9267.8|9262.8|1093
1625677200000|2021-07-07 17:00:00|9269.4|9264.4|9269.8|9264.8|9271.7|9266.7|9266.9|9261.9|1150
1625680800000|2021-07-07 18:00:00|9270|9265|9266.2|9261.2|9273|9268|9254.4|9249.4|2760
1625684400000|2021-07-07 19:00:00|9266.6|9261.6|9271.7|9266.7|9274.2|9269.2|9265|9260|762
1625688000000|2021-07-07 20:00:00|9271.5|9266.5|9270.5|9261.5|9275.2|9270.2|9270.4|9261.4|457
1625702400000|2021-07-08 00:00:00|9273.2|9268.2|9275.3|9270.3|9276.2|9271.2|9271.9|9266.9|298
1625706000000|2021-07-08 01:00:00|9275.1|9270.1|9279.7|9274.7|9280.7|9275.7|9273|9268|298
1625709600000|2021-07-08 02:00:00|9279.5|9274.5|9277.8|9272.8|9281.3|9276.3|9277.3|9272.3|181
1625713200000|2021-07-08 03:00:00|9278|9273|9277.3|9272.3|9279.2|9274.2|9275.8|9270.8|99
1625716800000|2021-07-08 04:00:00|9277.5|9272.5|9275.2|9270.2|9278.2|9273.2|9275.2|9270.2|242
1625720400000|2021-07-08 05:00:00|9275.4|9270.4|9265.9|9260.9|9277.7|9272.7|9265.4|9260.4|764
1625724000000|2021-07-08 06:00:00|9266|9261|9272.9|9267.9|9276.2|9271.2|9266|9261|741
1625727600000|2021-07-08 07:00:00|9272.7|9267.7|9255.9|9250.9|9274.2|9269.2|9255.8|9250.8|1437
1625731200000|2021-07-08 08:00:00|9255.8|9250.8|9255|9250|9262.7|9257.7|9253.3|9248.3|813
1625734800000|2021-07-08 09:00:00|9254.8|9249.8|9250.1|9245.1|9257.2|9252.2|9248.4|9243.4|728
1625738400000|2021-07-08 10:00:00|9250.3|9245.3|9245.5|9240.5|9257.2|9252.2|9244.3|9239.3|816
1625742000000|2021-07-08 11:00:00|9245.4|9240.4|9248.8|9243.8|9250.2|9245.2|9241.3|9236.3|842
1625745600000|2021-07-08 12:00:00|9249|9244|9241.4|9236.4|9251.1|9246.1|9235.2|9230.2|1635
1625749200000|2021-07-08 13:00:00|9241.6|9236.6|9232.1|9227.1|9244.5|9239.5|9228.8|9223.8|1589
1625752800000|2021-07-08 14:00:00|9232|9227|9235.6|9230.6|9235.8|9230.8|9225.8|9220.8|1762
1625756400000|2021-07-08 15:00:00|9235.7|9230.7|9243.5|9238.5|9246.2|9241.2|9230.8|9225.8|1699
1625760000000|2021-07-08 16:00:00|9243.6|9238.6|9239.7|9234.7|9244.9|9239.9|9239.3|9234.3|398
1625763600000|2021-07-08 17:00:00|9239.3|9234.3|9243.1|9238.1|9245.1|9240.1|9238.6|9233.6|360
1625767200000|2021-07-08 18:00:00|9243|9238|9243.6|9238.6|9247.1|9242.1|9241.8|9236.8|3121
1625770800000|2021-07-08 19:00:00|9243.3|9238.3|9238.3|9233.3|9244.1|9239.1|9238.3|9233.3|496
1625774400000|2021-07-08 20:00:00|9238.5|9233.5|9241.1|9236.1|9242.6|9236.1|9237.8|9232.8|170
1625788800000|2021-07-09 00:00:00|9238.5|9233.5|9242.6|9237.6|9245|9240|9236.8|9231.8|282
1625792400000|2021-07-09 01:00:00|9242.7|9237.7|9245|9240|9247.5|9242.5|9240.8|9235.8|210
1625796000000|2021-07-09 02:00:00|9244.8|9239.8|9247.3|9242.3|9248.5|9243.5|9244.3|9239.3|184
1625799600000|2021-07-09 03:00:00|9247.5|9242.5|9245.1|9240.1|9248.7|9243.7|9245.1|9240.1|151
1625803200000|2021-07-09 04:00:00|9245.3|9240.3|9249.9|9244.9|9250.1|9245.1|9244.8|9239.8|164
1625806800000|2021-07-09 05:00:00|9249.7|9244.7|9247.6|9242.6|9250.3|9245.3|9246.8|9241.8|153
1625810400000|2021-07-09 06:00:00|9247.4|9242.4|9254.1|9249.1|9255.7|9250.7|9247|9242|1235
1625814000000|2021-07-09 07:00:00|9254.2|9249.2|9244.2|9239.2|9256.4|9251.4|9241.7|9236.7|805
1625817600000|2021-07-09 08:00:00|9244|9239|9249|9244|9249.7|9244.7|9240.3|9235.3|462
1625821200000|2021-07-09 09:00:00|9249.2|9244.2|9234.6|9229.6|9251.5|9246.5|9234.3|9229.3|761
1625824800000|2021-07-09 10:00:00|9234.7|9229.7|9232.7|9227.7|9235|9230|9228.7|9223.7|494
1625828400000|2021-07-09 11:00:00|9232.8|9227.8|9232.6|9227.6|9233.1|9228.1|9227.7|9222.7|761
1625832000000|2021-07-09 12:00:00|9232.4|9227.4|9222.2|9217.2|9232.6|9227.6|9222.2|9217.2|1110
1625835600000|2021-07-09 13:00:00|9222.3|9217.3|9225.3|9220.3|9227.6|9222.6|9220.8|9215.8|856
1625839200000|2021-07-09 14:00:00|9225.2|9220.2|9226.3|9221.3|9230.1|9225.1|9217.2|9212.2|889
1625842800000|2021-07-09 15:00:00|9226.2|9221.2|9227.7|9222.7|9230.9|9225.9|9224.5|9219.5|904
1625846400000|2021-07-09 16:00:00|9227.5|9222.5|9222.4|9217.4|9227.7|9222.7|9222.2|9217.2|374
1625850000000|2021-07-09 17:00:00|9222.6|9217.6|9218|9213|9222.7|9217.7|9217.7|9212.7|405
1625853600000|2021-07-09 18:00:00|9217.9|9212.9|9214|9209|9218.5|9213.5|9213.5|9208.5|944
1625857200000|2021-07-09 19:00:00|9213.9|9208.9|9211.6|9206.6|9215.7|9210.7|9211.4|9206.4|331
1625860800000|2021-07-09 20:00:00|9211.4|9206.4|9216.8|9207.8|9217|9208.2|9210.7|9205.7|614
1626048000000|2021-07-12 00:00:00|9216.2|9211.2|9214.1|9209.1|9217.4|9212.4|9213.5|9208.5|223
1626051600000|2021-07-12 01:00:00|9213.9|9208.9|9217.6|9212.6|9217.6|9212.6|9209.3|9204.3|755
1626055200000|2021-07-12 02:00:00|9217.4|9212.4|9217.7|9212.7|9218.1|9213.1|9215.3|9210.3|264
1626058800000|2021-07-12 03:00:00|9217.6|9212.6|9220.2|9215.2|9221.1|9216.1|9217.1|9212.1|126
1626062400000|2021-07-12 04:00:00|9220.1|9215.1|9219.6|9214.6|9221.7|9216.7|9219.3|9214.3|54
1626066000000|2021-07-12 05:00:00|9219.8|9214.8|9220.4|9215.4|9222.6|9217.6|9219.1|9214.1|76
1626069600000|2021-07-12 06:00:00|9220.2|9215.2|9223.6|9218.6|9227.4|9222.4|9219.3|9214.3|297
1626073200000|2021-07-12 07:00:00|9224|9219|9215.4|9210.4|9227.1|9222.1|9214.7|9209.7|608
1626076800000|2021-07-12 08:00:00|9215.2|9210.2|9221.6|9216.6|9223.6|9218.6|9213.3|9208.3|418
1626080400000|2021-07-12 09:00:00|9221.4|9216.4|9231.3|9226.3|9233.7|9228.7|9218.7|9213.7|464
1626084000000|2021-07-12 10:00:00|9231.2|9226.2|9237.9|9232.9|9239.1|9234.1|9229.2|9224.2|366
1626087600000|2021-07-12 11:00:00|9237.7|9232.7|9242.4|9237.4|9243.6|9238.6|9233.7|9228.7|403
1626091200000|2021-07-12 12:00:00|9242.3|9237.3|9233.3|9228.3|9242.5|9237.5|9230.9|9225.9|517
1626094800000|2021-07-12 13:00:00|9233.1|9228.1|9225.6|9220.6|9235|9230|9222.6|9217.6|818
1626098400000|2021-07-12 14:00:00|9226|9221|9220|9215|9227.2|9222.2|9216.2|9211.2|694
1626102000000|2021-07-12 15:00:00|9219.8|9214.8|9226.1|9221.1|9231|9226|9219.5|9214.5|669
1626105600000|2021-07-12 16:00:00|9226.5|9221.5|9227.6|9222.6|9231.5|9226.5|9226.1|9221.1|424
1626109200000|2021-07-12 17:00:00|9228|9223|9226.5|9221.5|9229|9224|9225.5|9220.5|444
1626112800000|2021-07-12 18:00:00|9226.7|9221.7|9227.9|9222.9|9229|9224|9226|9221|359
1626116400000|2021-07-12 19:00:00|9227.7|9222.7|9225.3|9220.3|9229.2|9224.2|9224.8|9219.8|494
1626120000000|2021-07-12 20:00:00|9225.1|9220.1|9226.7|9219.7|9229.3|9222.8|9224.1|9219.1|257
1626134400000|2021-07-13 00:00:00|9223.1|9218.1|9221.1|9216.1|9223.2|9218.2|9219.6|9214.6|134
1626138000000|2021-07-13 01:00:00|9220.8|9215.8|9220.3|9215.3|9224.5|9219.5|9219.2|9214.2|213
1626141600000|2021-07-13 02:00:00|9220.4|9215.4|9216.1|9211.1|9223.6|9218.6|9215.9|9210.9|252
1626145200000|2021-07-13 03:00:00|9216.5|9211.5|9218.9|9213.9|9219.1|9214.1|9215.2|9210.2|197
1626148800000|2021-07-13 04:00:00|9218.8|9213.8|9223.4|9218.4|9223.8|9218.8|9218.6|9213.6|94
1626152400000|2021-07-13 05:00:00|9223.6|9218.6|9227.2|9222.2|9228|9223|9222.9|9217.9|269
1626156000000|2021-07-13 06:00:00|9227|9222|9229.9|9224.9|9230.4|9225.4|9222.7|9217.7|498
1626159600000|2021-07-13 07:00:00|9230.1|9225.1|9232.2|9227.2|9233.4|9228.4|9223.1|9218.1|537
1626163200000|2021-07-13 08:00:00|9232.1|9227.1|9232.8|9227.8|9237.9|9232.9|9231.9|9226.9|278
1626166800000|2021-07-13 09:00:00|9232.9|9227.9|9237.1|9232.1|9241|9236|9232.6|9227.6|221
1626170400000|2021-07-13 10:00:00|9236.6|9231.6|9234.6|9229.6|9240.6|9235.6|9233.4|9228.4|210
1626174000000|2021-07-13 11:00:00|9234.9|9229.9|9238.8|9233.8|9242.9|9237.9|9234.4|9229.4|262
1626177600000|2021-07-13 12:00:00|9238.9|9233.9|9269.9|9264.9|9273|9268|9232.4|9227.4|6077
1626181200000|2021-07-13 13:00:00|9269.7|9264.7|9254.5|9249.5|9275.2|9270.2|9249.7|9244.7|2942
1626184800000|2021-07-13 14:00:00|9254.4|9249.4|9252.2|9247.2|9261.5|9256.5|9246.1|9241.1|1528
1626188400000|2021-07-13 15:00:00|9252.1|9247.1|9256.1|9251.1|9259.6|9254.6|9249.7|9244.7|698
1626192000000|2021-07-13 16:00:00|9255.9|9250.9|9261.4|9256.4|9262.2|9257.2|9253.1|9248.1|428
1626195600000|2021-07-13 17:00:00|9261.5|9256.5|9274|9269|9274.2|9269.2|9261.5|9256.5|907
1626199200000|2021-07-13 18:00:00|9274.2|9269.2|9277.5|9272.5|9278.5|9273.5|9271.1|9266.1|894
1626202800000|2021-07-13 19:00:00|9277.7|9272.7|9281.9|9276.9|9283|9278|9276.5|9271.5|614
1626206400000|2021-07-13 20:00:00|9282|9277|9280.6|9275.6|9282.4|9277.4|9278.7|9273.7|540
1626220800000|2021-07-14 00:00:00|9282.5|9277.5|9281.3|9276.3|9285|9280|9279.7|9274.7|555
1626224400000|2021-07-14 01:00:00|9281.1|9276.1|9275.9|9270.9|9281.5|9276.5|9274.6|9269.6|408
1626228000000|2021-07-14 02:00:00|9275.8|9270.8|9274|9269|9277.5|9272.5|9273.6|9268.6|544
1626231600000|2021-07-14 03:00:00|9274.3|9269.3|9274.1|9269.1|9275|9270|9272.6|9267.6|218
1626235200000|2021-07-14 04:00:00|9274.2|9269.2|9275.1|9270.1|9276.5|9271.5|9273.6|9268.6|173
1626238800000|2021-07-14 05:00:00|9275.3|9270.3|9272|9267|9275.5|9270.5|9270.6|9265.6|199
1626242400000|2021-07-14 06:00:00|9271.7|9266.7|9268|9263|9273|9268|9264.1|9259.1|497
1626246000000|2021-07-14 07:00:00|9268.3|9263.3|9273.8|9268.8|9274.1|9269.1|9264.6|9259.6|829
1626249600000|2021-07-14 08:00:00|9273.6|9268.6|9273.6|9268.6|9276.6|9271.6|9262.2|9257.2|684
1626253200000|2021-07-14 09:00:00|9274|9269|9268.6|9263.6|9279.1|9274.1|9267.7|9262.7|534
1626256800000|2021-07-14 10:00:00|9268.4|9263.4|9264.6|9259.6|9268.6|9263.6|9261.8|9256.8|329
1626260400000|2021-07-14 11:00:00|9264.4|9259.4|9259.7|9254.7|9265|9260|9259.2|9254.2|596
1626264000000|2021-07-14 12:00:00|9259.8|9254.8|9242.6|9237.6|9259.8|9254.8|9240.3|9235.3|2353
1626267600000|2021-07-14 13:00:00|9242.4|9237.4|9242|9237|9247.5|9242.5|9239.2|9234.2|1292
1626271200000|2021-07-14 14:00:00|9242.5|9237.5|9246.2|9241.2|9250.6|9245.6|9237.8|9232.8|1893
1626274800000|2021-07-14 15:00:00|9246.3|9241.3|9246|9241|9248.5|9243.5|9242.4|9237.4|1170
1626278400000|2021-07-14 16:00:00|9245.7|9240.7|9241|9236|9246|9241|9238.6|9233.6|529
1626282000000|2021-07-14 17:00:00|9240.8|9235.8|9244.7|9239.7|9245|9240|9237.5|9232.5|482
1626285600000|2021-07-14 18:00:00|9244.8|9239.8|9242.1|9237.1|9245|9240|9239|9234|1488
1626289200000|2021-07-14 19:00:00|9241.8|9236.8|9238.7|9233.7|9242.9|9237.9|9237.7|9232.7|436
1626292800000|2021-07-14 20:00:00|9238.9|9233.9|9241|9234|9241|9234.3|9236.7|9231.7|515
1626307200000|2021-07-15 00:00:00|9241.1|9236.2|9242.7|9237.7|9245.1|9240.1|9240.2|9235.2|219
1626310800000|2021-07-15 01:00:00|9242.6|9237.6|9248.1|9243.1|9248.7|9243.7|9241.2|9236.2|228
1626314400000|2021-07-15 02:00:00|9248.4|9243.4|9249.7|9244.7|9251.9|9246.9|9247.6|9242.6|577
1626318000000|2021-07-15 03:00:00|9250.1|9245.1|9244.1|9239.1|9250.1|9245.1|9243.7|9238.7|178
1626321600000|2021-07-15 04:00:00|9244.3|9239.3|9245.1|9240.1|9245.5|9240.5|9242.2|9237.2|173
1626325200000|2021-07-15 05:00:00|9244.6|9239.6|9236.4|9231.4|9244.8|9239.8|9235.7|9230.7|261
1626328800000|2021-07-15 06:00:00|9236.2|9231.2|9239.8|9234.8|9241.1|9236.1|9232.3|9227.3|497
1626332400000|2021-07-15 07:00:00|9239.7|9234.7|9241.8|9236.8|9247.6|9242.6|9237.6|9232.6|582
1626336000000|2021-07-15 08:00:00|9242|9237|9231|9226|9244|9239|9229.1|9224.1|664
1626339600000|2021-07-15 09:00:00|9231.1|9226.1|9235.3|9230.3|9237.5|9232.5|9230.1|9225.1|277
1626343200000|2021-07-15 10:00:00|9235.5|9230.5|9249.1|9244.1|9249.1|9244.1|9233.1|9228.1|596
1626346800000|2021-07-15 11:00:00|9248.7|9243.7|9254.6|9249.6|9256.1|9251.1|9246.6|9241.6|609
1626350400000|2021-07-15 12:00:00|9255|9250|9260.8|9255.8|9262.6|9257.6|9252.6|9247.6|955
1626354000000|2021-07-15 13:00:00|9260.7|9255.7|9253.1|9248.1|9262.3|9257.3|9249.8|9244.8|1005
1626357600000|2021-07-15 14:00:00|9253.4|9248.4|9253.4|9248.4|9258.1|9253.1|9248.1|9243.1|1415
1626361200000|2021-07-15 15:00:00|9253.5|9248.5|9263.1|9258.1|9263.5|9258.5|9251.6|9246.6|740
1626364800000|2021-07-15 16:00:00|9263.3|9258.3|9267|9262|9267.9|9262.9|9261.1|9256.1|451
1626368400000|2021-07-15 17:00:00|9266.9|9261.9|9267.4|9262.4|9271.4|9266.4|9264.6|9259.6|653
1626372000000|2021-07-15 18:00:00|9267.5|9262.5|9264.7|9259.7|9268.6|9263.6|9264.5|9259.5|2574
1626375600000|2021-07-15 19:00:00|9264.6|9259.6|9259.3|9254.3|9265.4|9260.4|9259.1|9254.1|741
1626379200000|2021-07-15 20:00:00|9259.5|9254.5|9261.5|9252.5|9261.6|9256|9257.7|9252.4|256
1626393600000|2021-07-16 00:00:00|9259.6|9254.6|9260|9255|9260.5|9255.5|9255.1|9250.1|403
1626397200000|2021-07-16 01:00:00|9259.8|9254.8|9266.3|9261.3|9266.5|9261.5|9259.8|9254.8|211
1626400800000|2021-07-16 02:00:00|9266.1|9261.1|9262.6|9257.6|9266.1|9261.1|9262.2|9257.2|113
1626404400000|2021-07-16 03:00:00|9262.5|9257.5|9258.7|9253.7|9262.6|9257.6|9258.7|9253.7|439
1626408000000|2021-07-16 04:00:00|9258.9|9253.9|9260.2|9255.2|9261|9256|9258.2|9253.2|411
1626411600000|2021-07-16 05:00:00|9260.1|9255.1|9260.3|9255.3|9261.3|9256.3|9257.6|9252.6|252
1626415200000|2021-07-16 06:00:00|9260.2|9255.2|9262.3|9257.3|9265.7|9260.7|9259.5|9254.5|391
1626418800000|2021-07-16 07:00:00|9262|9257|9271|9266|9273.9|9268.9|9259|9254|717
1626422400000|2021-07-16 08:00:00|9271.2|9266.2|9256|9251|9273.3|9268.3|9255.1|9250.1|763
1626426000000|2021-07-16 09:00:00|9256.1|9251.1|9258.5|9253.5|9261|9256|9255.5|9250.5|315
1626429600000|2021-07-16 10:00:00|9259|9254|9271|9266|9272|9267|9258.8|9253.8|342
1626433200000|2021-07-16 11:00:00|9271.1|9266.1|9274.4|9269.4|9275.5|9270.5|9269.1|9264.1|451
1626436800000|2021-07-16 12:00:00|9274.5|9269.5|9272.7|9267.7|9275.7|9270.7|9265.8|9260.8|978
1626440400000|2021-07-16 13:00:00|9272.5|9267.5|9271.8|9266.8|9275.9|9270.9|9264.2|9259.2|1075
1626444000000|2021-07-16 14:00:00|9271.9|9266.9|9268.7|9263.7|9277.9|9272.9|9267.8|9262.8|1245
1626447600000|2021-07-16 15:00:00|9268.5|9263.5|9268.6|9263.6|9273.4|9268.4|9266.7|9261.7|1471
1626451200000|2021-07-16 16:00:00|9268.2|9263.2|9267.4|9262.4|9272|9267|9264.2|9259.2|691
1626454800000|2021-07-16 17:00:00|9267.3|9262.3|9268|9263|9268|9263|9263|9258|371
1626458400000|2021-07-16 18:00:00|9268.4|9263.4|9270.6|9265.6|9271.5|9266.5|9265.5|9260.5|706
1626462000000|2021-07-16 19:00:00|9270.2|9265.2|9273.9|9268.9|9274.6|9269.6|9270.2|9265.2|540
1626465600000|2021-07-16 20:00:00|9274|9269|9273.3|9268.3|9274.4|9269.4|9272|9267|242
1626652800000|2021-07-19 00:00:00|9267.2|9262.2|9275.4|9270.4|9276.2|9271.2|9266.9|9261.9|498
1626656400000|2021-07-19 01:00:00|9275.2|9270.2|9276.1|9271.1|9278|9273|9271.9|9266.9|254
1626660000000|2021-07-19 02:00:00|9276.3|9271.3|9276.3|9271.3|9277.4|9272.4|9274.3|9269.3|240
1626663600000|2021-07-19 03:00:00|9276.1|9271.1|9274.8|9269.8|9276.8|9271.8|9274.5|9269.5|78
1626667200000|2021-07-19 04:00:00|9274.6|9269.6|9273.8|9268.8|9274.8|9269.8|9272.1|9267.1|76
1626670800000|2021-07-19 05:00:00|9273.9|9268.9|9277.1|9272.1|9277.8|9272.8|9272.4|9267.4|177
1626674400000|2021-07-19 06:00:00|9277.3|9272.3|9281.7|9276.7|9281.9|9276.9|9275.4|9270.4|476
1626678000000|2021-07-19 07:00:00|9281.6|9276.6|9292.6|9287.6|9296.5|9291.5|9280.4|9275.4|1480
1626681600000|2021-07-19 08:00:00|9292.7|9287.7|9299|9294|9303.4|9298.4|9291.1|9286.1|1255
1626685200000|2021-07-19 09:00:00|9299.2|9294.2|9295.6|9290.6|9306.5|9301.5|9294.7|9289.7|854
1626688800000|2021-07-19 10:00:00|9295.8|9290.8|9302|9297|9304|9299|9293.5|9288.5|651
1626692400000|2021-07-19 11:00:00|9301.8|9296.8|9301|9296|9305|9300|9296.5|9291.5|557
1626696000000|2021-07-19 12:00:00|9301.3|9296.3|9288.9|9283.9|9306.7|9301.7|9287|9282|1279
1626699600000|2021-07-19 13:00:00|9289|9284|9268.2|9263.2|9291|9286|9264.8|9259.8|2985
1626703200000|2021-07-19 14:00:00|9268|9263|9282.9|9277.9|9284.3|9279.3|9266|9261|2245
1626706800000|2021-07-19 15:00:00|9283|9278|9281|9276|9289.3|9284.3|9280.1|9275.1|2616
1626710400000|2021-07-19 16:00:00|9281.4|9276.4|9286.8|9281.8|9287.3|9282.3|9280.7|9275.7|727
1626714000000|2021-07-19 17:00:00|9286.6|9281.6|9288.7|9283.7|9289.4|9284.4|9285.1|9280.1|482
1626717600000|2021-07-19 18:00:00|9288.9|9283.9|9292|9287|9292.1|9287.1|9284|9279|487
1626721200000|2021-07-19 19:00:00|9291.9|9286.9|9286.7|9281.7|9291.9|9286.9|9286.7|9281.7|668
1626724800000|2021-07-19 20:00:00|9286.6|9281.6|9284.6|9277.6|9287.7|9282.7|9283.8|9277.6|211
1626739200000|2021-07-20 00:00:00|9290.5|9285.5|9288.1|9283.1|9292.1|9287.1|9284.7|9279.7|379
1626742800000|2021-07-20 01:00:00|9287.9|9282.9|9285.9|9280.9|9291.4|9286.4|9285.8|9280.8|271
1626746400000|2021-07-20 02:00:00|9286.2|9281.2|9288.3|9283.3|9288.3|9283.3|9282.6|9277.6|162
1626750000000|2021-07-20 03:00:00|9288.2|9283.2|9289|9284|9291.4|9286.4|9287.6|9282.6|187
1626753600000|2021-07-20 04:00:00|9289.1|9284.1|9292.2|9287.2|9292.6|9287.6|9289.1|9284.1|150
1626757200000|2021-07-20 05:00:00|9292|9287|9296.2|9291.2|9298.8|9293.8|9291.8|9286.8|227
1626760800000|2021-07-20 06:00:00|9296.5|9291.5|9302.5|9297.5|9303.8|9298.8|9295.5|9290.5|750
1626764400000|2021-07-20 07:00:00|9302.6|9297.6|9300.6|9295.6|9306.5|9301.5|9294.1|9289.1|1171
1626768000000|2021-07-20 08:00:00|9300.9|9295.9|9294.1|9289.1|9300.9|9295.9|9291.6|9286.6|831
1626771600000|2021-07-20 09:00:00|9294.4|9289.4|9287.2|9282.2|9294.5|9289.5|9284.7|9279.7|609
1626775200000|2021-07-20 10:00:00|9286.9|9281.9|9298.7|9293.7|9299|9294|9286.3|9281.3|593
1626778800000|2021-07-20 11:00:00|9298.8|9293.8|9297.2|9292.2|9305|9300|9293|9288|591
1626782400000|2021-07-20 12:00:00|9297.4|9292.4|9309.2|9304.2|9314.3|9309.3|9296.6|9291.6|1331
1626786000000|2021-07-20 13:00:00|9309.1|9304.1|9310.2|9305.2|9318.9|9313.9|9305|9300|1904
1626789600000|2021-07-20 14:00:00|9310.3|9305.3|9314.5|9309.5|9319.2|9314.2|9302.9|9297.9|1462
1626793200000|2021-07-20 15:00:00|9314.8|9309.8|9308|9303|9319.7|9314.7|9307.9|9302.9|1001
1626796800000|2021-07-20 16:00:00|9307.9|9302.9|9303.6|9298.6|9309.3|9304.3|9303.4|9298.4|875
1626800400000|2021-07-20 17:00:00|9303.5|9298.5|9304|9299|9306.3|9301.3|9301.4|9296.4|390
1626804000000|2021-07-20 18:00:00|9303.9|9298.9|9299.8|9294.8|9304.4|9299.4|9298.4|9293.4|610
1626807600000|2021-07-20 19:00:00|9299.6|9294.6|9297.8|9292.8|9300.3|9295.3|9297.1|9292.1|425
1626811200000|2021-07-20 20:00:00|9298.2|9293.2|9302|9293|9302|9296.4|9297.4|9292.4|266
1626825600000|2021-07-21 00:00:00|9297.9|9293|9300.9|9295.9|9301.3|9296.3|9297.5|9292.5|323
1626829200000|2021-07-21 01:00:00|9300.7|9295.7|9303.9|9298.9|9305.2|9300.2|9300.6|9295.6|416
1626832800000|2021-07-21 02:00:00|9304.2|9299.2|9307.5|9302.5|9308.3|9303.3|9304|9299|136
1626836400000|2021-07-21 03:00:00|9307.7|9302.7|9304.7|9299.7|9308.2|9303.2|9303.5|9298.5|125
1626840000000|2021-07-21 04:00:00|9304.8|9299.8|9306.1|9301.1|9307.3|9302.3|9304.8|9299.8|99
1626843600000|2021-07-21 05:00:00|9306.2|9301.2|9310.5|9305.5|9310.6|9305.6|9303.8|9298.8|300
1626847200000|2021-07-21 06:00:00|9310.6|9305.6|9312.3|9307.3|9314.8|9309.8|9309|9304|746
1626850800000|2021-07-21 07:00:00|9312.7|9307.7|9314.8|9309.8|9321.4|9316.4|9312|9307|835
1626854400000|2021-07-21 08:00:00|9314.7|9309.7|9301.3|9296.3|9320.3|9315.3|9299.1|9294.1|920
1626858000000|2021-07-21 09:00:00|9301.2|9296.2|9304.5|9299.5|9308.4|9303.4|9300.5|9295.5|708
1626861600000|2021-07-21 10:00:00|9304.8|9299.8|9308.2|9303.2|9309.7|9304.7|9302.7|9297.7|624
1626865200000|2021-07-21 11:00:00|9308|9303|9308.2|9303.2|9311.2|9306.2|9303.3|9298.3|451
1626868800000|2021-07-21 12:00:00|9308.3|9303.3|9308.8|9303.8|9313.3|9308.3|9305.8|9300.8|578
1626872400000|2021-07-21 13:00:00|9309.2|9304.2|9292.3|9287.3|9311.3|9306.3|9291.6|9286.6|1338
1626876000000|2021-07-21 14:00:00|9292.4|9287.4|9288.9|9283.9|9295.4|9290.4|9283|9278|2024
1626879600000|2021-07-21 15:00:00|9288.8|9283.8|9278.4|9273.4|9290.8|9285.8|9276.6|9271.6|1636
1626883200000|2021-07-21 16:00:00|9278.3|9273.3|9282.9|9277.9|9285.8|9280.8|9277.5|9272.5|789
1626886800000|2021-07-21 17:00:00|9282.8|9277.8|9280.4|9275.4|9283.8|9278.8|9276.9|9271.9|800
1626890400000|2021-07-21 18:00:00|9280.3|9275.3|9277.4|9272.4|9282.2|9277.2|9277.3|9272.3|1311
1626894000000|2021-07-21 19:00:00|9277.7|9272.7|9277.7|9272.7|9278.7|9273.7|9274.4|9269.4|290
1626897600000|2021-07-21 20:00:00|9277.8|9272.8|9283.6|9276.6|9283.9|9277.7|9277.6|9272.6|355
1626912000000|2021-07-22 00:00:00|9282.5|9277.5|9286.1|9281.1|9286.2|9281.2|9281.4|9276.4|315
1626915600000|2021-07-22 01:00:00|9286.2|9281.2|9279.9|9274.9|9287.2|9282.2|9279.6|9274.6|549
1626919200000|2021-07-22 02:00:00|9279.7|9274.7|9283.9|9278.9|9283.9|9278.9|9278.4|9273.4|155
1626922800000|2021-07-22 03:00:00|9283.6|9278.6|9279.9|9274.9|9283.8|9278.8|9279.2|9274.2|119
1626926400000|2021-07-22 04:00:00|9279.8|9274.8|9279.7|9274.7|9279.8|9274.8|9277.4|9272.4|198
1626930000000|2021-07-22 05:00:00|9279.8|9274.8|9282.3|9277.3|9282.4|9277.4|9278.9|9273.9|231
1626933600000|2021-07-22 06:00:00|9281.9|9276.9|9277.9|9272.9|9283.7|9278.7|9274.9|9269.9|514
1626937200000|2021-07-22 07:00:00|9277.6|9272.6|9279.2|9274.2|9279.4|9274.4|9272.9|9267.9|587
1626940800000|2021-07-22 08:00:00|9279.4|9274.4|9278|9273|9289.3|9284.3|9275.9|9270.9|1034
1626944400000|2021-07-22 09:00:00|9277.9|9272.9|9277.4|9272.4|9280.9|9275.9|9274.4|9269.4|396
1626948000000|2021-07-22 10:00:00|9277.3|9272.3|9278.3|9273.3|9282.9|9277.9|9275.4|9270.4|418
1626951600000|2021-07-22 11:00:00|9278.6|9273.6|9274.5|9269.5|9282.2|9277.2|9265.5|9260.5|1551
1626955200000|2021-07-22 12:00:00|9274.7|9269.7|9270.8|9265.8|9287.3|9282.3|9269.1|9264.1|2413
1626958800000|2021-07-22 13:00:00|9270.9|9265.9|9265.4|9260.4|9272.9|9267.9|9252.5|9247.5|2873
1626962400000|2021-07-22 14:00:00|9265.1|9260.1|9277.8|9272.8|9284.8|9279.8|9264.5|9259.5|2259
1626966000000|2021-07-22 15:00:00|9277.7|9272.7|9291|9286|9293.2|9288.2|9276.9|9271.9|1540
1626969600000|2021-07-22 16:00:00|9290.9|9285.9|9290.4|9285.4|9294.8|9289.8|9289.9|9284.9|617
1626973200000|2021-07-22 17:00:00|9290.7|9285.7|9291.7|9286.7|9294.7|9289.7|9287.9|9282.9|682
1626976800000|2021-07-22 18:00:00|9291.5|9286.5|9284.9|9279.9|9291.5|9286.5|9284.4|9279.4|699
1626980400000|2021-07-22 19:00:00|9285.2|9280.2|9287.3|9282.3|9287.3|9282.3|9281.8|9276.8|541
1626984000000|2021-07-22 20:00:00|9287.2|9282.2|9286|9281|9289.3|9284.3|9286|9281|206
1626998400000|2021-07-23 00:00:00|9285.4|9280.4|9281.8|9276.8|9285.6|9280.6|9280.3|9275.3|388
1627002000000|2021-07-23 01:00:00|9281.4|9276.4|9285|9280|9285.2|9280.2|9280.1|9275.1|140
1627005600000|2021-07-23 02:00:00|9284.9|9279.9|9286.7|9281.7|9289.2|9284.2|9284.9|9279.9|133
1627009200000|2021-07-23 03:00:00|9286.8|9281.8|9289.7|9284.7|9289.8|9284.8|9285.6|9280.6|88
1627012800000|2021-07-23 04:00:00|9289.8|9284.8|9291.3|9286.3|9291.3|9286.3|9289.4|9284.4|131
1627016400000|2021-07-23 05:00:00|9291.1|9286.1|9293|9288|9293.3|9288.3|9288.4|9283.4|90
1627020000000|2021-07-23 06:00:00|9293.2|9288.2|9290.6|9285.6|9295.2|9290.2|9287.9|9282.9|305
1627023600000|2021-07-23 07:00:00|9290.8|9285.8|9288.6|9283.6|9296.8|9291.8|9287|9282|1367
1627027200000|2021-07-23 08:00:00|9288.4|9283.4|9292.1|9287.1|9292.4|9287.4|9284.6|9279.6|996
1627030800000|2021-07-23 09:00:00|9292.2|9287.2|9294.4|9289.4|9298.9|9293.9|9289.7|9284.7|558
1627034400000|2021-07-23 10:00:00|9294|9289|9297.1|9292.1|9299.4|9294.4|9293|9288|283
1627038000000|2021-07-23 11:00:00|9297.3|9292.3|9298.8|9293.8|9305.4|9300.4|9294.9|9289.9|637
1627041600000|2021-07-23 12:00:00|9298.6|9293.6|9286.8|9281.8|9298.8|9293.8|9286.4|9281.4|779
1627045200000|2021-07-23 13:00:00|9286.9|9281.9|9296.8|9291.8|9299.3|9294.3|9285.9|9280.9|1099
1627048800000|2021-07-23 14:00:00|9297.2|9292.2|9300.1|9295.1|9304.7|9299.7|9296.4|9291.4|815
1627052400000|2021-07-23 15:00:00|9300.3|9295.3|9299.9|9294.9|9300.9|9295.9|9295.1|9290.1|821
1627056000000|2021-07-23 16:00:00|9299.6|9294.6|9294.4|9289.4|9299.7|9294.7|9293.8|9288.8|362
1627059600000|2021-07-23 17:00:00|9294.1|9289.1|9293.1|9288.1|9294.1|9289.1|9291.3|9286.3|312
1627063200000|2021-07-23 18:00:00|9293.4|9288.4|9293.9|9288.9|9295.2|9290.2|9292.6|9287.6|483
1627066800000|2021-07-23 19:00:00|9294|9289|9293.1|9288.1|9294.2|9289.2|9290.5|9285.5|151
1627070400000|2021-07-23 20:00:00|9293.3|9288.3|9295.4|9286.4|9295.4|9289.1|9290.1|9284.6|184
1627257600000|2021-07-26 00:00:00|9291.7|9286.7|9296.3|9291.3|9298.7|9293.7|9290.8|9285.8|274
1627261200000|2021-07-26 01:00:00|9296.1|9291.1|9292.9|9287.9|9296.6|9291.6|9291.8|9286.8|213
1627264800000|2021-07-26 02:00:00|9292.8|9287.8|9291.6|9286.6|9292.8|9287.8|9289.1|9284.1|519
1627268400000|2021-07-26 03:00:00|9291.9|9286.9|9286.7|9281.7|9292.2|9287.2|9286.7|9281.7|406
1627272000000|2021-07-26 04:00:00|9286.6|9281.6|9286.6|9281.6|9288.2|9283.2|9285.6|9280.6|274
1627275600000|2021-07-26 05:00:00|9286.5|9281.5|9283.7|9278.7|9287.7|9282.7|9282.5|9277.5|584
1627279200000|2021-07-26 06:00:00|9283.9|9278.9|9290.2|9285.2|9291.6|9286.6|9283.9|9278.9|916
1627282800000|2021-07-26 07:00:00|9290.1|9285.1|9281.7|9276.7|9290.4|9285.4|9269.9|9264.9|1269
1627286400000|2021-07-26 08:00:00|9281.3|9276.3|9280.6|9275.6|9293.1|9288.1|9279.3|9274.3|1187
1627290000000|2021-07-26 09:00:00|9280.7|9275.7|9271.5|9266.5|9282.7|9277.7|9270.1|9265.1|502
1627293600000|2021-07-26 10:00:00|9271.6|9266.6|9275.2|9270.2|9275.2|9270.2|9269.8|9264.8|509
1627297200000|2021-07-26 11:00:00|9275.1|9270.1|9273.8|9268.8|9277.7|9272.7|9271.3|9266.3|433
1627300800000|2021-07-26 12:00:00|9273.7|9268.7|9282.8|9277.8|9285.6|9280.6|9272.3|9267.3|729
1627304400000|2021-07-26 13:00:00|9282.7|9277.7|9264.2|9259.2|9284.6|9279.6|9261.3|9256.3|1678
1627308000000|2021-07-26 14:00:00|9264.1|9259.1|9261.1|9256.1|9266.7|9261.7|9255.3|9250.3|1472
1627311600000|2021-07-26 15:00:00|9261.3|9256.3|9259.9|9254.9|9262.2|9257.2|9257.1|9252.1|580
1627315200000|2021-07-26 16:00:00|9260.3|9255.3|9259.3|9254.3|9262.3|9257.3|9259.1|9254.1|205
1627318800000|2021-07-26 17:00:00|9259.4|9254.4|9260.8|9255.8|9261.3|9256.3|9258.6|9253.6|299
1627322400000|2021-07-26 18:00:00|9260.9|9255.9|9267.4|9262.4|9267.6|9262.6|9260.6|9255.6|532
1627326000000|2021-07-26 19:00:00|9267.6|9262.6|9263.8|9258.8|9268.7|9263.7|9263.7|9258.7|1036
1627329600000|2021-07-26 20:00:00|9263.9|9258.9|9268.7|9259.7|9269.1|9261.6|9262.8|9257.8|290
1627344000000|2021-07-27 00:00:00|9262.9|9257.9|9260.1|9255.1|9264.3|9259.3|9258.3|9253.3|346
1627347600000|2021-07-27 01:00:00|9260.2|9255.2|9263.3|9258.3|9264.7|9259.7|9259.9|9254.9|149
1627351200000|2021-07-27 02:00:00|9263.6|9258.6|9261.7|9256.7|9264.7|9259.7|9261.3|9256.3|113
1627354800000|2021-07-27 03:00:00|9261.8|9256.8|9261.1|9256.1|9264.3|9259.3|9260.7|9255.7|32
1627358400000|2021-07-27 04:00:00|9261.2|9256.2|9263.2|9258.2|9263.9|9258.9|9260.3|9255.3|65
1627362000000|2021-07-27 05:00:00|9263|9258|9264.9|9259.9|9266|9261|9262.9|9257.9|112
1627365600000|2021-07-27 06:00:00|9264.8|9259.8|9272.2|9267.2|9272.6|9267.6|9264.8|9259.8|547
1627369200000|2021-07-27 07:00:00|9272.3|9267.3|9276.8|9271.8|9282.7|9277.7|9272.3|9267.3|1391
1627372800000|2021-07-27 08:00:00|9277.2|9272.2|9280.9|9275.9|9286.3|9281.3|9276.8|9271.8|1223
1627376400000|2021-07-27 09:00:00|9280.8|9275.8|9278.5|9273.5|9282.8|9277.8|9274.4|9269.4|395
1627380000000|2021-07-27 10:00:00|9278.4|9273.4|9273.5|9268.5|9281.9|9276.9|9272.9|9267.9|338
1627383600000|2021-07-27 11:00:00|9273.7|9268.7|9266.7|9261.7|9276.3|9271.3|9266.4|9261.4|928
1627387200000|2021-07-27 12:00:00|9266.8|9261.8|9250.9|9245.9|9266.8|9261.8|9250.7|9245.7|1612
1627390800000|2021-07-27 13:00:00|9250.8|9245.8|9257.6|9252.6|9264.4|9259.4|9247|9242|2088
1627394400000|2021-07-27 14:00:00|9256.9|9251.9|9243.1|9238.1|9262.2|9257.2|9241.8|9236.8|1394
1627398000000|2021-07-27 15:00:00|9243.2|9238.2|9240.1|9235.1|9244.1|9239.1|9236.3|9231.3|1755
1627401600000|2021-07-27 16:00:00|9239.8|9234.8|9236.7|9231.7|9241.3|9236.3|9236.3|9231.3|918
1627405200000|2021-07-27 17:00:00|9236.5|9231.5|9237.9|9232.9|9238.1|9233.1|9233.3|9228.3|351
1627408800000|2021-07-27 18:00:00|9238.1|9233.1|9245.3|9240.3|9245.4|9240.4|9236.8|9231.8|862
1627412400000|2021-07-27 19:00:00|9245.4|9240.4|9246.3|9241.3|9249.2|9244.2|9245.3|9240.3|1065
1627416000000|2021-07-27 20:00:00|9246.5|9241.5|9251.7|9244.7|9252|9247|9245.8|9240.8|430
1627430400000|2021-07-28 00:00:00|9247.9|9242.9|9253.3|9248.3|9254|9249|9246.3|9241.3|350
1627434000000|2021-07-28 01:00:00|9252.9|9247.9|9247.5|9242.5|9253|9248|9246.8|9241.8|242
1627437600000|2021-07-28 02:00:00|9247.7|9242.7|9245.3|9240.3|9250.5|9245.5|9245.3|9240.3|389
1627441200000|2021-07-28 03:00:00|9245.4|9240.4|9248.3|9243.3|9248.4|9243.4|9243.8|9238.8|236
1627444800000|2021-07-28 04:00:00|9248.4|9243.4|9249|9244|9249|9244|9246.9|9241.9|218
1627448400000|2021-07-28 05:00:00|9249.2|9244.2|9250.3|9245.3|9253|9248|9249.2|9244.2|234
1627452000000|2021-07-28 06:00:00|9250.5|9245.5|9258|9253|9259|9254|9248.5|9243.5|483
1627455600000|2021-07-28 07:00:00|9257.9|9252.9|9257.3|9252.3|9258.4|9253.4|9251.3|9246.3|816
1627459200000|2021-07-28 08:00:00|9257.4|9252.4|9242.2|9237.2|9260.5|9255.5|9241.8|9236.8|1078
1627462800000|2021-07-28 09:00:00|9242|9237|9252|9247|9252.7|9247.7|9242|9237|456
1627466400000|2021-07-28 10:00:00|9251.8|9246.8|9257.8|9252.8|9259.5|9254.5|9249.3|9244.3|810
1627470000000|2021-07-28 11:00:00|9257.7|9252.7|9255.2|9250.2|9262|9257|9254.3|9249.3|620
1627473600000|2021-07-28 12:00:00|9254.9|9249.9|9264.3|9259.3|9267.5|9262.5|9254.4|9249.4|824
1627477200000|2021-07-28 13:00:00|9264.5|9259.5|9272.5|9267.5|9274.5|9269.5|9259.8|9254.8|989
1627480800000|2021-07-28 14:00:00|9272.8|9267.8|9261.4|9256.4|9273.9|9268.9|9258.3|9253.3|1368
1627484400000|2021-07-28 15:00:00|9261.3|9256.3|9253.1|9248.1|9261.9|9256.9|9252.8|9247.8|878
1627488000000|2021-07-28 16:00:00|9253.3|9248.3|9249.9|9244.9|9254.5|9249.5|9249.3|9244.3|679
1627491600000|2021-07-28 17:00:00|9249.8|9244.8|9256.5|9251.5|9256.5|9251.5|9247.8|9242.8|661
1627495200000|2021-07-28 18:00:00|9253.1|9248.1|9233.4|9228.4|9279.4|9274.4|9229.3|9224.3|6395
1627498800000|2021-07-28 19:00:00|9233.3|9228.3|9226.5|9221.5|9238.4|9233.4|9225.8|9220.8|2142
1627502400000|2021-07-28 20:00:00|9226.3|9221.3|9229.9|9224.9|9230.1|9225.1|9225|9220|849
1627516800000|2021-07-29 00:00:00|9227.8|9222.8|9227.5|9222.5|9230.9|9225.9|9226.3|9221.3|324
1627520400000|2021-07-29 01:00:00|9227.3|9222.3|9224.3|9219.3|9228.5|9223.5|9223.9|9218.9|480
1627524000000|2021-07-29 02:00:00|9224.1|9219.1|9220|9215|9225.9|9220.9|9218.4|9213.4|774
1627527600000|2021-07-29 03:00:00|9220.4|9215.4|9218.5|9213.5|9221.9|9216.9|9217.8|9212.8|178
1627531200000|2021-07-29 04:00:00|9218.6|9213.6|9217.4|9212.4|9219.3|9214.3|9216|9211|214
1627534800000|2021-07-29 05:00:00|9217.5|9212.5|9216.6|9211.6|9218.1|9213.1|9213.3|9208.3|355
1627538400000|2021-07-29 06:00:00|9216.8|9211.8|9219.9|9214.9|9220.8|9215.8|9210.9|9205.9|1453
1627542000000|2021-07-29 07:00:00|9219.8|9214.8|9210.6|9205.6|9220|9215|9208.5|9203.5|985
1627545600000|2021-07-29 08:00:00|9210.3|9205.3|9204.1|9199.1|9212.9|9207.9|9199.9|9194.9|1197
1627549200000|2021-07-29 09:00:00|9203.9|9198.9|9206.3|9201.3|9209.5|9204.5|9203.4|9198.4|336
1627552800000|2021-07-29 10:00:00|9206.4|9201.4|9206|9201|9207.9|9202.9|9202.1|9197.1|582
1627556400000|2021-07-29 11:00:00|9206.1|9201.1|9206.5|9201.5|9208.1|9203.1|9203.5|9198.5|382
1627560000000|2021-07-29 12:00:00|9206.4|9201.4|9198.9|9193.9|9206.6|9201.6|9195.4|9190.4|1380
1627563600000|2021-07-29 13:00:00|9198.8|9193.8|9197.1|9192.1|9204.8|9199.8|9196.3|9191.3|1001
1627567200000|2021-07-29 14:00:00|9197|9192|9191.9|9186.9|9203.3|9198.3|9191.3|9186.3|1599
1627570800000|2021-07-29 15:00:00|9192|9187|9192.3|9187.3|9194.9|9189.9|9188.1|9183.1|1457
1627574400000|2021-07-29 16:00:00|9192|9187|9193|9188|9197|9192|9191.9|9186.9|590
1627578000000|2021-07-29 17:00:00|9193.2|9188.2|9190.9|9185.9|9195.5|9190.5|9190.4|9185.4|632
1627581600000|2021-07-29 18:00:00|9190.7|9185.7|9187.6|9182.6|9191.9|9186.9|9187.6|9182.6|639
1627585200000|2021-07-29 19:00:00|9187.9|9182.9|9190.4|9185.4|9190.9|9185.9|9186.7|9181.7|691
1627588800000|2021-07-29 20:00:00|9190.5|9185.5|9193.4|9188.4|9194|9189|9190.1|9185.1|647
1627603200000|2021-07-30 00:00:00|9189.6|9184.6|9197.4|9192.4|9197.5|9192.5|9188.6|9183.6|854
1627606800000|2021-07-30 01:00:00|9197.5|9192.5|9196.7|9191.7|9199.5|9194.5|9196.1|9191.1|675
1627610400000|2021-07-30 02:00:00|9196.9|9191.9|9196.5|9191.5|9198.5|9193.5|9194.7|9189.7|214
1627614000000|2021-07-30 03:00:00|9196.6|9191.6|9199.1|9194.1|9199.4|9194.4|9195.2|9190.2|172
1627617600000|2021-07-30 04:00:00|9199|9194|9198.4|9193.4|9199.4|9194.4|9196.7|9191.7|146
1627621200000|2021-07-30 05:00:00|9198.5|9193.5|9200.4|9195.4|9202|9197|9198.4|9193.4|422
1627624800000|2021-07-30 06:00:00|9200.1|9195.1|9196|9191|9202.5|9197.5|9196|9191|427
1627628400000|2021-07-30 07:00:00|9196.1|9191.1|9187.6|9182.6|9196.7|9191.7|9187.1|9182.1|736
1627632000000|2021-07-30 08:00:00|9187.4|9182.4|9180.2|9175.2|9190|9185|9179.7|9174.7|651
1627635600000|2021-07-30 09:00:00|9180.1|9175.1|9187.4|9182.4|9188.5|9183.5|9179.9|9174.9|709
1627639200000|2021-07-30 10:00:00|9187.5|9182.5|9186.2|9181.2|9195.9|9190.9|9184|9179|1378
1627642800000|2021-07-30 11:00:00|9186.5|9181.5|9196.7|9191.7|9197|9192|9184.1|9179.1|928
1627646400000|2021-07-30 12:00:00|9196.6|9191.6|9199.9|9194.9|9201.1|9196.1|9187.4|9182.4|977
1627650000000|2021-07-30 13:00:00|9199.7|9194.7|9198.3|9193.3|9202.3|9197.3|9192.7|9187.7|871
1627653600000|2021-07-30 14:00:00|9198.2|9193.2|9216.5|9211.5|9220.7|9215.7|9195.6|9190.6|1799
1627657200000|2021-07-30 15:00:00|9216.6|9211.6|9212|9207|9218.8|9213.8|9211.2|9206.2|1278
1627660800000|2021-07-30 16:00:00|9212.1|9207.1|9217|9212|9217.2|9212.2|9212|9207|484
1627664400000|2021-07-30 17:00:00|9217.1|9212.1|9217|9212|9219.8|9214.8|9215|9210|527
1627668000000|2021-07-30 18:00:00|9217.2|9212.2|9219.8|9214.8|9222.5|9217.5|9216.2|9211.2|1145
1627671600000|2021-07-30 19:00:00|9219.6|9214.6|9215.6|9210.6|9220.8|9215.8|9214.1|9209.1|861
1627675200000|2021-07-30 20:00:00|9215.7|9210.7|9213|9208|9216.5|9211.5|9206.3|9201.3|248
1627862400000|2021-08-02 00:00:00|9213.4|9208.4|9210.4|9205.4|9215.3|9210.3|9209|9204|470
1627866000000|2021-08-02 01:00:00|9210|9205|9216.3|9211.3|9217.9|9212.9|9209.5|9204.5|543
1627869600000|2021-08-02 02:00:00|9216.4|9211.4|9210.5|9205.5|9219.1|9214.1|9210.3|9205.3|457
1627873200000|2021-08-02 03:00:00|9210.4|9205.4|9209.7|9204.7|9211.8|9206.8|9209.2|9204.2|121
1627876800000|2021-08-02 04:00:00|9209.6|9204.6|9210.8|9205.8|9210.9|9205.9|9208.7|9203.7|68
1627880400000|2021-08-02 05:00:00|9210.9|9205.9|9208.9|9203.9|9213.1|9208.1|9206.7|9201.7|257
1627884000000|2021-08-02 06:00:00|9209.3|9204.3|9202.9|9197.9|9212.9|9207.9|9202|9197|781
1627887600000|2021-08-02 07:00:00|9202.6|9197.6|9203.1|9198.1|9205.1|9200.1|9198.8|9193.8|647
1627891200000|2021-08-02 08:00:00|9203|9198|9201.3|9196.3|9206.1|9201.1|9197.9|9192.9|352
1627894800000|2021-08-02 09:00:00|9201.1|9196.1|9194.3|9189.3|9203.4|9198.4|9194.2|9189.2|259
1627898400000|2021-08-02 10:00:00|9194.2|9189.2|9197.4|9192.4|9200|9195|9193|9188|334
1627902000000|2021-08-02 11:00:00|9197.6|9192.6|9196.9|9191.9|9203.6|9198.6|9196|9191|391
1627905600000|2021-08-02 12:00:00|9197|9192|9207.7|9202.7|9208.4|9203.4|9196.9|9191.9|774
1627909200000|2021-08-02 13:00:00|9207.3|9202.3|9203.9|9198.9|9209.4|9204.4|9196|9191|1061
1627912800000|2021-08-02 14:00:00|9202.6|9197.6|9201.4|9196.4|9207.8|9202.8|9195|9190|1620
1627916400000|2021-08-02 15:00:00|9201|9196|9206.3|9201.3|9206.4|9201.4|9196.9|9191.9|891
1627920000000|2021-08-02 16:00:00|9206.4|9201.4|9207.2|9202.2|9209.8|9204.8|9206|9201|570
1627923600000|2021-08-02 17:00:00|9207|9202|9209.3|9204.3|9210.3|9205.3|9207|9202|568
1627927200000|2021-08-02 18:00:00|9209.4|9204.4|9206|9201|9210.3|9205.3|9206|9201|501
1627930800000|2021-08-02 19:00:00|9205.9|9200.9|9208.6|9203.6|9212.2|9207.2|9205.5|9200.5|255
1627934400000|2021-08-02 20:00:00|9208.5|9203.5|9211.2|9204.2|9211.4|9206.1|9208|9203|130
1627948800000|2021-08-03 00:00:00|9206.3|9201.3|9207|9202|9207.6|9202.6|9202.4|9197.4|316
1627952400000|2021-08-03 01:00:00|9206.9|9201.9|9205.1|9200.1|9210.2|9205.2|9204.5|9199.5|89
1627956000000|2021-08-03 02:00:00|9205.2|9200.2|9208.1|9203.1|9208.4|9203.4|9204|9199|69
1627959600000|2021-08-03 03:00:00|9208.2|9203.2|9206.5|9201.5|9208.8|9203.8|9205.4|9200.4|131
1627963200000|2021-08-03 04:00:00|9206.4|9201.4|9202.6|9197.6|9206.5|9201.5|9200.5|9195.5|524
1627966800000|2021-08-03 05:00:00|9202.5|9197.5|9206.1|9201.1|9207.6|9202.6|9201.7|9196.7|163
1627970400000|2021-08-03 06:00:00|9206|9201|9205.6|9200.6|9207.1|9202.1|9202.5|9197.5|392
1627974000000|2021-08-03 07:00:00|9205.4|9200.4|9202|9197|9205.9|9200.9|9197.6|9192.6|490
1627977600000|2021-08-03 08:00:00|9201.8|9196.8|9198.6|9193.6|9204.4|9199.4|9197|9192|440
1627981200000|2021-08-03 09:00:00|9198.7|9193.7|9198|9193|9201.7|9196.7|9197|9192|241
1627984800000|2021-08-03 10:00:00|9198.1|9193.1|9194.4|9189.4|9199.9|9194.9|9192.9|9187.9|302
1627988400000|2021-08-03 11:00:00|9194.1|9189.1|9191.9|9186.9|9196.5|9191.5|9191|9186|441
1627992000000|2021-08-03 12:00:00|9192.1|9187.1|9196.4|9191.4|9200.9|9195.9|9192.1|9187.1|557
1627995600000|2021-08-03 13:00:00|9195.9|9190.9|9209.6|9204.6|9213.1|9208.1|9195.6|9190.6|930
1627999200000|2021-08-03 14:00:00|9209.5|9204.5|9213.7|9208.7|9214.6|9209.6|9203.8|9198.8|1079
1628002800000|2021-08-03 15:00:00|9213.9|9208.9|9213.5|9208.5|9216.9|9211.9|9210.9|9205.9|963
1628006400000|2021-08-03 16:00:00|9213.7|9208.7|9207.3|9202.3|9214|9209|9206.7|9201.7|255
1628010000000|2021-08-03 17:00:00|9207|9202|9211|9206|9212.2|9207.2|9206.3|9201.3|174
1628013600000|2021-08-03 18:00:00|9210.6|9205.6|9210.2|9205.2|9212.2|9207.2|9208.1|9203.1|586
1628017200000|2021-08-03 19:00:00|9210.1|9205.1|9207|9202|9210.2|9205.2|9206.9|9201.9|279
1628020800000|2021-08-03 20:00:00|9207.1|9202.1|9208.9|9203.9|9210.1|9205.1|9207|9202|210
1628035200000|2021-08-04 00:00:00|9205.2|9200.2|9211.1|9206.1|9211.9|9206.9|9204.6|9199.6|232
1628038800000|2021-08-04 01:00:00|9211|9206|9203.9|9198.9|9211.1|9206.1|9203.4|9198.4|165
1628042400000|2021-08-04 02:00:00|9203.6|9198.6|9201.8|9196.8|9206.7|9201.7|9201.7|9196.7|223
1628046000000|2021-08-04 03:00:00|9201.7|9196.7|9201.8|9196.8|9202.2|9197.2|9200.1|9195.1|107
1628049600000|2021-08-04 04:00:00|9201.6|9196.6|9203.3|9198.3|9204.7|9199.7|9201.4|9196.4|66
1628053200000|2021-08-04 05:00:00|9203.2|9198.2|9203.3|9198.3|9205.6|9200.6|9200.8|9195.8|118
1628056800000|2021-08-04 06:00:00|9203.2|9198.2|9198.1|9193.1|9205.6|9200.6|9197.8|9192.8|244
1628060400000|2021-08-04 07:00:00|9198.2|9193.2|9199.1|9194.1|9203.7|9198.7|9197.3|9192.3|404
1628064000000|2021-08-04 08:00:00|9198.8|9193.8|9215.5|9210.5|9221.2|9216.2|9198.8|9193.8|918
1628067600000|2021-08-04 09:00:00|9215.7|9210.7|9210.6|9205.6|9217.2|9212.2|9210.6|9205.6|249
1628071200000|2021-08-04 10:00:00|9210.8|9205.8|9212.8|9207.8|9213.8|9208.8|9209.6|9204.6|129
1628074800000|2021-08-04 11:00:00|9212.9|9207.9|9208.2|9203.2|9214.3|9209.3|9206.6|9201.6|440
1628078400000|2021-08-04 12:00:00|9208.3|9203.3|9190.5|9185.5|9211.6|9206.6|9190.4|9185.4|1424
1628082000000|2021-08-04 13:00:00|9190.6|9185.6|9188|9183|9192.5|9187.5|9183.3|9178.3|1449
1628085600000|2021-08-04 14:00:00|9188.3|9183.3|9225.8|9220.8|9230.8|9225.8|9187.8|9182.8|4089
1628089200000|2021-08-04 15:00:00|9225.9|9220.9|9225|9220|9232.8|9227.8|9223|9218|1008
1628092800000|2021-08-04 16:00:00|9225.1|9220.1|9229|9224|9230.5|9225.5|9225.1|9220.1|432
1628096400000|2021-08-04 17:00:00|9228.9|9223.9|9227.4|9222.4|9230|9225|9225.9|9220.9|339
1628100000000|2021-08-04 18:00:00|9227.5|9222.5|9229|9224|9231|9226|9224.9|9219.9|482
1628103600000|2021-08-04 19:00:00|9228.9|9223.9|9229.4|9224.4|9230|9225|9227.1|9222.1|223
1628107200000|2021-08-04 20:00:00|9229.3|9224.3|9228.8|9223.8|9230.6|9225.6|9228|9223|460
1628121600000|2021-08-05 00:00:00|9230.1|9225.1|9234.8|9229.8|9235|9230|9228.8|9223.8|368
1628125200000|2021-08-05 01:00:00|9234.6|9229.6|9232.3|9227.3|9234.8|9229.8|9229.9|9224.9|155
1628128800000|2021-08-05 02:00:00|9232.4|9227.4|9232.5|9227.5|9234.6|9229.6|9231.3|9226.3|75
1628132400000|2021-08-05 03:00:00|9232.4|9227.4|9232.5|9227.5|9233.1|9228.1|9230.9|9225.9|87
1628136000000|2021-08-05 04:00:00|9232.4|9227.4|9230.8|9225.8|9232.6|9227.6|9230.8|9225.8|64
1628139600000|2021-08-05 05:00:00|9230.6|9225.6|9230.7|9225.7|9232.5|9227.5|9229.2|9224.2|125
1628143200000|2021-08-05 06:00:00|9231|9226|9230.1|9225.1|9237.5|9232.5|9229.6|9224.6|397
1628146800000|2021-08-05 07:00:00|9230.4|9225.4|9220.6|9215.6|9230.8|9225.8|9220|9215|482
1628150400000|2021-08-05 08:00:00|9220.5|9215.5|9227|9222|9232.5|9227.5|9220|9215|464
1628154000000|2021-08-05 09:00:00|9227.1|9222.1|9229.1|9224.1|9231.5|9226.5|9222.1|9217.1|476
1628157600000|2021-08-05 10:00:00|9228.7|9223.7|9221|9216|9228.9|9223.9|9218.1|9213.1|322
1628161200000|2021-08-05 11:00:00|9218.6|9213.6|9214.3|9209.3|9223.3|9218.3|9213.5|9208.5|517
1628164800000|2021-08-05 12:00:00|9214.5|9209.5|9228.6|9223.6|9229.6|9224.6|9213.5|9208.5|985
1628168400000|2021-08-05 13:00:00|9228.5|9223.5|9226.9|9221.9|9232.5|9227.5|9220.3|9215.3|1303
1628172000000|2021-08-05 14:00:00|9227|9222|9223.5|9218.5|9230.6|9225.6|9216.7|9211.7|1121
1628175600000|2021-08-05 15:00:00|9223.4|9218.4|9225.9|9220.9|9226.6|9221.6|9220.2|9215.2|471
1628179200000|2021-08-05 16:00:00|9225.8|9220.8|9225.5|9220.5|9227.1|9222.1|9223.7|9218.7|261
1628182800000|2021-08-05 17:00:00|9225.4|9220.4|9227.2|9222.2|9229.6|9224.6|9224.9|9219.9|228
1628186400000|2021-08-05 18:00:00|9227.1|9222.1|9226.6|9221.6|9229.5|9224.5|9224.9|9219.9|527
1628190000000|2021-08-05 19:00:00|9226.8|9221.8|9227|9222|9229.6|9224.6|9225.9|9220.9|384
1628193600000|2021-08-05 20:00:00|9226.9|9221.9|9228.3|9219.3|9229.7|9224.7|9225.1|9219.3|128
1628208000000|2021-08-06 00:00:00|9229.2|9224.2|9235.6|9230.6|9235.8|9230.8|9228.9|9223.9|306
1628211600000|2021-08-06 01:00:00|9235.4|9230.4|9235.3|9230.3|9236.6|9231.6|9234.1|9229.1|198
1628215200000|2021-08-06 02:00:00|9235.2|9230.2|9237.5|9232.5|9238.6|9233.6|9234.9|9229.9|249
1628218800000|2021-08-06 03:00:00|9237.4|9232.4|9235.9|9230.9|9239.1|9234.1|9235.4|9230.4|107
1628222400000|2021-08-06 04:00:00|9236.1|9231.1|9235.1|9230.1|9238.1|9233.1|9234.9|9229.9|257
1628226000000|2021-08-06 05:00:00|9235.3|9230.3|9234.6|9229.6|9236.6|9231.6|9233.9|9228.9|110
1628229600000|2021-08-06 06:00:00|9234.9|9229.9|9231.1|9226.1|9236.6|9231.6|9230.7|9225.7|330
1628233200000|2021-08-06 07:00:00|9230.9|9225.9|9233.3|9228.3|9237.6|9232.6|9229|9224|685
1628236800000|2021-08-06 08:00:00|9233.4|9228.4|9241.1|9236.1|9242.9|9237.9|9233.2|9228.2|525
1628240400000|2021-08-06 09:00:00|9240.6|9235.6|9242.9|9237.9|9245.3|9240.3|9239.1|9234.1|784
1628244000000|2021-08-06 10:00:00|9243.1|9238.1|9245.2|9240.2|9245.3|9240.3|9240.3|9235.3|459
1628247600000|2021-08-06 11:00:00|9244.9|9239.9|9242.7|9237.7|9247.1|9242.1|9241.6|9236.6|709
1628251200000|2021-08-06 12:00:00|9242.4|9237.4|9260.4|9255.4|9265.1|9260.1|9241.2|9236.2|5962
1628254800000|2021-08-06 13:00:00|9260.7|9255.7|9270.8|9265.8|9274.2|9269.2|9258.7|9253.7|2632
1628258400000|2021-08-06 14:00:00|9270.6|9265.6|9282.4|9277.4|9285.5|9280.5|9270.1|9265.1|2433
1628262000000|2021-08-06 15:00:00|9282.3|9277.3|9280.8|9275.8|9283.9|9278.9|9277.8|9272.8|962
1628265600000|2021-08-06 16:00:00|9280.7|9275.7|9284.3|9279.3|9285.1|9280.1|9279.7|9274.7|667
1628269200000|2021-08-06 17:00:00|9284.2|9279.2|9280.4|9275.4|9284.2|9279.2|9279.8|9274.8|404
1628272800000|2021-08-06 18:00:00|9280.3|9275.3|9281.9|9276.9|9281.9|9276.9|9277.9|9272.9|475
1628276400000|2021-08-06 19:00:00|9282.1|9277.1|9280.7|9275.7|9282.2|9277.2|9278.9|9273.9|390
1628280000000|2021-08-06 20:00:00|9280.5|9275.5|9281.6|9274.6|9281.9|9276.9|9277.8|9272.8|577
1628467200000|2021-08-09 00:00:00|9288.7|9283.7|9288.2|9283.2|9293.6|9288.6|9287.4|9282.4|488
1628470800000|2021-08-09 01:00:00|9288|9283|9285.6|9280.6|9288|9283|9282.3|9277.3|461
1628474400000|2021-08-09 02:00:00|9285.7|9280.7|9281.1|9276.1|9286.1|9281.1|9280.9|9275.9|291
1628478000000|2021-08-09 03:00:00|9281.2|9276.2|9281.4|9276.4|9282.4|9277.4|9280|9275|186
1628481600000|2021-08-09 04:00:00|9281.5|9276.5|9279.2|9274.2|9282.4|9277.4|9279.2|9274.2|133
1628485200000|2021-08-09 05:00:00|9279.3|9274.3|9281.5|9276.5|9281.6|9276.6|9277.4|9272.4|299
1628488800000|2021-08-09 06:00:00|9281.6|9276.6|9280.7|9275.7|9282.6|9277.6|9275|9270|458
1628492400000|2021-08-09 07:00:00|9280.8|9275.8|9281.7|9276.7|9283.1|9278.1|9275.9|9270.9|544
1628496000000|2021-08-09 08:00:00|9281.6|9276.6|9284.9|9279.9|9288.5|9283.5|9278.7|9273.7|656
1628499600000|2021-08-09 09:00:00|9284.7|9279.7|9277.5|9272.5|9286|9281|9276.4|9271.4|530
1628503200000|2021-08-09 10:00:00|9277.4|9272.4|9282.9|9277.9|9283.6|9278.6|9276.5|9271.5|278
1628506800000|2021-08-09 11:00:00|9282.8|9277.8|9276.7|9271.7|9283.4|9278.4|9274|9269|307
1628510400000|2021-08-09 12:00:00|9277|9272|9278.9|9273.9|9280.1|9275.1|9273.4|9268.4|879
1628514000000|2021-08-09 13:00:00|9278.7|9273.7|9280|9275|9281.1|9276.1|9274.5|9269.5|869
1628517600000|2021-08-09 14:00:00|9279.9|9274.9|9295.3|9290.3|9295.6|9290.6|9278.5|9273.5|1486
1628521200000|2021-08-09 15:00:00|9295.4|9290.4|9291.5|9286.5|9297.5|9292.5|9288|9283|705
1628524800000|2021-08-09 16:00:00|9291.9|9286.9|9295.2|9290.2|9297|9292|9291.5|9286.5|756
1628528400000|2021-08-09 17:00:00|9295.1|9290.1|9294.4|9289.4|9297.9|9292.9|9293|9288|562
1628532000000|2021-08-09 18:00:00|9294.3|9289.3|9296|9291|9296|9291|9290.5|9285.5|1243
1628535600000|2021-08-09 19:00:00|9295.7|9290.7|9300.3|9295.3|9300.4|9295.4|9294.9|9289.9|519
1628539200000|2021-08-09 20:00:00|9300.2|9295.2|9300.6|9293.6|9300.6|9295.4|9299|9293.6|349
1628553600000|2021-08-10 00:00:00|9299.9|9294.9|9297.7|9292.7|9302|9297|9297.7|9292.7|385
1628557200000|2021-08-10 01:00:00|9297.6|9292.6|9301.9|9296.9|9302.4|9297.4|9296.7|9291.7|317
1628560800000|2021-08-10 02:00:00|9302|9297|9298.4|9293.4|9302.4|9297.4|9298.2|9293.2|87
1628564400000|2021-08-10 03:00:00|9298.5|9293.5|9297.7|9292.7|9299.9|9294.9|9297|9292|549
1628568000000|2021-08-10 04:00:00|9297.4|9292.4|9298|9293|9299.7|9294.7|9297.2|9292.2|99
1628571600000|2021-08-10 05:00:00|9298.1|9293.1|9297.9|9292.9|9298.6|9293.6|9296|9291|392
1628575200000|2021-08-10 06:00:00|9297.7|9292.7|9297|9292|9301.5|9296.5|9295|9290|307
1628578800000|2021-08-10 07:00:00|9297.1|9292.1|9301.8|9296.8|9305.2|9300.2|9295.7|9290.7|477
1628582400000|2021-08-10 08:00:00|9301.9|9296.9|9300.9|9295.9|9303.4|9298.4|9296.2|9291.2|526
1628586000000|2021-08-10 09:00:00|9301|9296|9306.5|9301.5|9307.9|9302.9|9301|9296|598
1628589600000|2021-08-10 10:00:00|9306.4|9301.4|9304.7|9299.7|9311.4|9306.4|9303.7|9298.7|435
1628593200000|2021-08-10 11:00:00|9304.4|9299.4|9305.8|9300.8|9309.2|9304.2|9303.8|9298.8|470
1628596800000|2021-08-10 12:00:00|9305.7|9300.7|9310.9|9305.9|9310.9|9305.9|9304.2|9299.2|716
1628600400000|2021-08-10 13:00:00|9310.7|9305.7|9311.2|9306.2|9314.9|9309.9|9307.9|9302.9|1202
1628604000000|2021-08-10 14:00:00|9311.1|9306.1|9306.4|9301.4|9315.3|9310.3|9303.3|9298.3|1893
1628607600000|2021-08-10 15:00:00|9306.5|9301.5|9307.2|9302.2|9308.7|9303.7|9303.7|9298.7|642
1628611200000|2021-08-10 16:00:00|9306.8|9301.8|9310.4|9305.4|9310.9|9305.9|9306.7|9301.7|199
1628614800000|2021-08-10 17:00:00|9310.3|9305.3|9308.7|9303.7|9311.3|9306.3|9308.2|9303.2|115
1628618400000|2021-08-10 18:00:00|9308.4|9303.4|9306.2|9301.2|9309.3|9304.3|9305.2|9300.2|841
1628622000000|2021-08-10 19:00:00|9306.3|9301.3|9308.5|9303.5|9308.8|9303.8|9306|9301|426
1628625600000|2021-08-10 20:00:00|9308.4|9303.4|9310.1|9303.1|9310.1|9304.3|9307.2|9302.2|306
1628640000000|2021-08-11 00:00:00|9308.1|9303|9313.8|9308.8|9314|9309|9307.8|9302.8|493
1628643600000|2021-08-11 01:00:00|9313.9|9308.9|9308.5|9303.5|9315|9310|9308.5|9303.5|241
1628647200000|2021-08-11 02:00:00|9308.6|9303.6|9306|9301|9309.1|9304.1|9305.6|9300.6|129
1628650800000|2021-08-11 03:00:00|9305.9|9300.9|9309.9|9304.9|9310.5|9305.5|9305.5|9300.5|129
1628654400000|2021-08-11 04:00:00|9310|9305|9310.4|9305.4|9310.5|9305.5|9309|9304|43
1628658000000|2021-08-11 05:00:00|9310.3|9305.3|9312|9307|9313.1|9308.1|9308.5|9303.5|162
1628661600000|2021-08-11 06:00:00|9312.1|9307.1|9317.3|9312.3|9318.7|9313.7|9311.6|9306.6|477
1628665200000|2021-08-11 07:00:00|9317.4|9312.4|9317.1|9312.1|9320.7|9315.7|9315.4|9310.4|571
1628668800000|2021-08-11 08:00:00|9316.9|9311.9|9317.7|9312.7|9319.7|9314.7|9313.2|9308.2|406
1628672400000|2021-08-11 09:00:00|9317.5|9312.5|9318.1|9313.1|9319.1|9314.1|9315.1|9310.1|168
1628676000000|2021-08-11 10:00:00|9317.9|9312.9|9315.6|9310.6|9320.5|9315.5|9314.3|9309.3|326
1628679600000|2021-08-11 11:00:00|9316.1|9311.1|9313.3|9308.3|9318.6|9313.6|9312.1|9307.1|223
1628683200000|2021-08-11 12:00:00|9313.6|9308.6|9294.9|9289.9|9315.1|9310.1|9285.5|9280.5|4120
1628686800000|2021-08-11 13:00:00|9295|9290|9297|9292|9302.9|9297.9|9287.3|9282.3|1524
1628690400000|2021-08-11 14:00:00|9297.1|9292.1|9292.3|9287.3|9300.6|9295.6|9290.9|9285.9|935
1628694000000|2021-08-11 15:00:00|9292.4|9287.4|9294.1|9289.1|9296.6|9291.6|9290.8|9285.8|765
1628697600000|2021-08-11 16:00:00|9294|9289|9285.3|9280.3|9295.6|9290.6|9285.3|9280.3|696
1628701200000|2021-08-11 17:00:00|9285.1|9280.1|9286.3|9281.3|9287.6|9282.6|9281|9276|1912
1628704800000|2021-08-11 18:00:00|9286.2|9281.2|9293.6|9288.6|9293.8|9288.8|9286.1|9281.1|693
1628708400000|2021-08-11 19:00:00|9293.5|9288.5|9289.9|9284.9|9293.7|9288.7|9289.6|9284.6|234
1628712000000|2021-08-11 20:00:00|9290|9285|9294.4|9287.4|9295.8|9290.8|9289.8|9284.8|142
1628726400000|2021-08-12 00:00:00|9290.7|9285.7|9291.1|9286.1|9293.6|9288.6|9288.6|9283.6|144
1628730000000|2021-08-12 01:00:00|9291|9286|9291.3|9286.3|9292.8|9287.8|9290|9285|189
1628733600000|2021-08-12 02:00:00|9291.4|9286.4|9292.2|9287.2|9295.3|9290.3|9290.5|9285.5|202
1628737200000|2021-08-12 03:00:00|9292.1|9287.1|9287.7|9282.7|9292.2|9287.2|9287.6|9282.6|160
1628740800000|2021-08-12 04:00:00|9287.8|9282.8|9291.5|9286.5|9291.8|9286.8|9287.5|9282.5|119
1628744400000|2021-08-12 05:00:00|9291.3|9286.3|9290.3|9285.3|9291.5|9286.5|9288|9283|154
1628748000000|2021-08-12 06:00:00|9290|9285|9295.8|9290.8|9296|9291|9289|9284|336
1628751600000|2021-08-12 07:00:00|9296|9291|9289.1|9284.1|9297.5|9292.5|9288.6|9283.6|858
1628755200000|2021-08-12 08:00:00|9289|9284|9287.3|9282.3|9292.9|9287.9|9285.6|9280.6|538
1628758800000|2021-08-12 09:00:00|9287.2|9282.2|9290.3|9285.3|9291.4|9286.4|9286.9|9281.9|192
1628762400000|2021-08-12 10:00:00|9290.5|9285.5|9295.5|9290.5|9296.1|9291.1|9290.3|9285.3|721
1628766000000|2021-08-12 11:00:00|9295.6|9290.6|9294.6|9289.6|9298.5|9293.5|9293.3|9288.3|675
1628769600000|2021-08-12 12:00:00|9295|9290|9293.9|9288.9|9302.8|9297.8|9292.5|9287.5|1768
1628773200000|2021-08-12 13:00:00|9294.1|9289.1|9300.3|9295.3|9304.4|9299.4|9294.1|9289.1|901
1628776800000|2021-08-12 14:00:00|9300.1|9295.1|9300.3|9295.3|9304.3|9299.3|9297.9|9292.9|764
1628780400000|2021-08-12 15:00:00|9300.2|9295.2|9297.4|9292.4|9302.6|9297.6|9296.8|9291.8|480
1628784000000|2021-08-12 16:00:00|9297.5|9292.5|9297.6|9292.6|9297.8|9292.8|9293.7|9288.7|644
1628787600000|2021-08-12 17:00:00|9298.1|9293.1|9297.9|9292.9|9300.4|9295.4|9295.8|9290.8|581
1628791200000|2021-08-12 18:00:00|9298.1|9293.1|9304.9|9299.9|9305.1|9300.1|9297.8|9292.8|936
1628794800000|2021-08-12 19:00:00|9304.8|9299.8|9299.8|9294.8|9305.1|9300.1|9299.7|9294.7|571
1628798400000|2021-08-12 20:00:00|9300|9295|9304.9|9295.9|9305.1|9297.2|9299.8|9294.8|382
1628812800000|2021-08-13 00:00:00|9299.5|9294.5|9299.6|9294.6|9301.6|9296.6|9299.1|9294.1|126
1628816400000|2021-08-13 01:00:00|9299.5|9294.5|9298.1|9293.1|9301.1|9296.1|9296.8|9291.8|149
1628820000000|2021-08-13 02:00:00|9298|9293|9296.6|9291.6|9298.1|9293.1|9295.4|9290.4|92
1628823600000|2021-08-13 03:00:00|9296.5|9291.5|9297.1|9292.1|9298.3|9293.3|9295.8|9290.8|108
1628827200000|2021-08-13 04:00:00|9296.9|9291.9|9297.8|9292.8|9298.1|9293.1|9296.8|9291.8|72
1628830800000|2021-08-13 05:00:00|9297.9|9292.9|9299.3|9294.3|9299.6|9294.6|9297.4|9292.4|121
1628834400000|2021-08-13 06:00:00|9299.5|9294.5|9301.8|9296.8|9301.8|9296.8|9297.8|9292.8|328
1628838000000|2021-08-13 07:00:00|9301.4|9296.4|9298.6|9293.6|9301.5|9296.5|9297.3|9292.3|384
1628841600000|2021-08-13 08:00:00|9298.5|9293.5|9295.4|9290.4|9299.6|9294.6|9294.9|9289.9|379
1628845200000|2021-08-13 09:00:00|9295.3|9290.3|9291.8|9286.8|9296.1|9291.1|9291.5|9286.5|299
1628848800000|2021-08-13 10:00:00|9292|9287|9292.3|9287.3|9294.1|9289.1|9291.3|9286.3|207
1628852400000|2021-08-13 11:00:00|9291.8|9286.8|9283.9|9278.9|9292.5|9287.5|9282.3|9277.3|1126
1628856000000|2021-08-13 12:00:00|9283.8|9278.8|9279.6|9274.6|9283.8|9278.8|9277.6|9272.6|983
1628859600000|2021-08-13 13:00:00|9279.3|9274.3|9278|9273|9280.3|9275.3|9274.1|9269.1|1413
1628863200000|2021-08-13 14:00:00|9277.9|9272.9|9258.8|9253.8|9278.5|9273.5|9256.9|9251.9|3169
1628866800000|2021-08-13 15:00:00|9258.9|9253.9|9254.9|9249.9|9259.9|9254.9|9251.6|9246.6|1208
1628870400000|2021-08-13 16:00:00|9255|9250|9251.3|9246.3|9255.4|9250.4|9247.9|9242.9|883
1628874000000|2021-08-13 17:00:00|9251.1|9246.1|9250.8|9245.8|9252.5|9247.5|9249.3|9244.3|505
1628877600000|2021-08-13 18:00:00|9250.9|9245.9|9252.4|9247.4|9254.7|9249.7|9250.3|9245.3|739
1628881200000|2021-08-13 19:00:00|9252.3|9247.3|9250.6|9245.6|9253.4|9248.4|9250.4|9245.4|246
1628884800000|2021-08-13 20:00:00|9250.7|9245.7|9253.7|9248.7|9253.7|9248.7|9250.7|9245.7|235
1629072000000|2021-08-16 00:00:00|9254.6|9249.6|9254.1|9249.1|9255.2|9250.2|9251.5|9246.5|276
1629075600000|2021-08-16 01:00:00|9254|9249|9251.4|9246.4|9254.7|9249.7|9249.5|9244.5|179
1629079200000|2021-08-16 02:00:00|9251.5|9246.5|9251.5|9246.5|9252.6|9247.6|9249.2|9244.2|154
1629082800000|2021-08-16 03:00:00|9251.6|9246.6|9256.7|9251.7|9257.2|9252.2|9251.6|9246.6|734
1629086400000|2021-08-16 04:00:00|9256.6|9251.6|9254.7|9249.7|9256.7|9251.7|9254.5|9249.5|57
1629090000000|2021-08-16 05:00:00|9254.8|9249.8|9259.4|9254.4|9259.4|9254.4|9254.7|9249.7|181
1629093600000|2021-08-16 06:00:00|9259.3|9254.3|9259.3|9254.3|9261.4|9256.4|9254.3|9249.3|245
1629097200000|2021-08-16 07:00:00|9259.4|9254.4|9261.9|9256.9|9263.2|9258.2|9253.9|9248.9|752
1629100800000|2021-08-16 08:00:00|9262|9257|9255.9|9250.9|9262.2|9257.2|9253.5|9248.5|261
1629104400000|2021-08-16 09:00:00|9255.5|9250.5|9259.6|9254.6|9263.1|9258.1|9255.4|9250.4|303
1629108000000|2021-08-16 10:00:00|9259.7|9254.7|9259.2|9254.2|9260.9|9255.9|9256.5|9251.5|331
1629111600000|2021-08-16 11:00:00|9259|9254|9266.4|9261.4|9267.2|9262.2|9258.1|9253.1|420
1629115200000|2021-08-16 12:00:00|9266|9261|9261.2|9256.2|9266.9|9261.9|9260.9|9255.9|938
1629118800000|2021-08-16 13:00:00|9261.3|9256.3|9263.9|9258.9|9265.2|9260.2|9253.5|9248.5|1519
1629122400000|2021-08-16 14:00:00|9264|9259|9255|9250|9266|9261|9252.7|9247.7|1381
1629126000000|2021-08-16 15:00:00|9255.1|9250.1|9262.7|9257.7|9262.7|9257.7|9254|9249|800
1629129600000|2021-08-16 16:00:00|9262.9|9257.9|9263.7|9258.7|9264.2|9259.2|9260|9255|226
1629133200000|2021-08-16 17:00:00|9263.5|9258.5|9262.2|9257.2|9264.2|9259.2|9262.1|9257.1|430
1629136800000|2021-08-16 18:00:00|9262.1|9257.1|9263.9|9258.9|9263.9|9258.9|9261.5|9256.5|404
1629140400000|2021-08-16 19:00:00|9263.7|9258.7|9262.4|9257.4|9263.7|9258.7|9261|9256|465
1629144000000|2021-08-16 20:00:00|9262|9257|9263.7|9254.7|9265.6|9260.6|9261.9|9254.7|350
1629158400000|2021-08-17 00:00:00|9262.9|9257.9|9265.8|9260.8|9266.7|9261.7|9262.5|9257.5|195
1629162000000|2021-08-17 01:00:00|9265.7|9260.7|9267.3|9262.3|9270.2|9265.2|9264.3|9259.3|640
1629165600000|2021-08-17 02:00:00|9267.2|9262.2|9269.3|9264.3|9271.7|9266.7|9266.3|9261.3|611
1629169200000|2021-08-17 03:00:00|9269.7|9264.7|9272.3|9267.3|9272.8|9267.8|9269.3|9264.3|167
1629172800000|2021-08-17 04:00:00|9272|9267|9271.7|9266.7|9272.7|9267.7|9270.8|9265.8|173
1629176400000|2021-08-17 05:00:00|9271.5|9266.5|9270.8|9265.8|9271.8|9266.8|9268|9263|178
1629180000000|2021-08-17 06:00:00|9270.3|9265.3|9278.3|9273.3|9278.7|9273.7|9269|9264|581
1629183600000|2021-08-17 07:00:00|9278.4|9273.4|9272.2|9267.2|9279.2|9274.2|9269.3|9264.3|518
1629187200000|2021-08-17 08:00:00|9271.9|9266.9|9267.5|9262.5|9274.4|9269.4|9264.2|9259.2|735
1629190800000|2021-08-17 09:00:00|9267.7|9262.7|9271.3|9266.3|9275.8|9270.8|9267.3|9262.3|281
1629194400000|2021-08-17 10:00:00|9271.1|9266.1|9274.5|9269.5|9276.3|9271.3|9269|9264|707
1629198000000|2021-08-17 11:00:00|9274.7|9269.7|9276.8|9271.8|9277.4|9272.4|9270.7|9265.7|229
1629201600000|2021-08-17 12:00:00|9277.2|9272.2|9291|9286|9292.4|9287.4|9271|9266|2270
1629205200000|2021-08-17 13:00:00|9290.8|9285.8|9294.6|9289.6|9299|9294|9289.8|9284.8|1510
1629208800000|2021-08-17 14:00:00|9294.7|9289.7|9310.7|9305.7|9312.8|9307.8|9293.8|9288.8|2081
1629212400000|2021-08-17 15:00:00|9310.8|9305.8|9313.3|9308.3|9315|9310|9309.3|9304.3|1166
1629216000000|2021-08-17 16:00:00|9313.5|9308.5|9318.5|9313.5|9318.5|9313.5|9309.4|9304.4|1122
1629219600000|2021-08-17 17:00:00|9318.4|9313.4|9311.3|9306.3|9318.5|9313.5|9311.3|9306.3|1574
1629223200000|2021-08-17 18:00:00|9311.5|9306.5|9314.8|9309.8|9315.5|9310.5|9310|9305|1114
1629226800000|2021-08-17 19:00:00|9314.9|9309.9|9314|9309|9316|9311|9312.8|9307.8|402
1629230400000|2021-08-17 20:00:00|9314.1|9309.1|9316.1|9311.1|9317|9312|9313.4|9308.4|167
1629244800000|2021-08-18 00:00:00|9315.2|9310.2|9314.3|9309.3|9316.8|9311.8|9313|9308|340
1629248400000|2021-08-18 01:00:00|9314.4|9309.4|9310|9305|9315|9310|9309.5|9304.5|352
1629252000000|2021-08-18 02:00:00|9309.8|9304.8|9308.3|9303.3|9315.1|9310.1|9308.3|9303.3|699
1629255600000|2021-08-18 03:00:00|9308.4|9303.4|9310.1|9305.1|9310.3|9305.3|9305.6|9300.6|607
1629259200000|2021-08-18 04:00:00|9310|9305|9309.9|9304.9|9312.1|9307.1|9309.1|9304.1|112
1629262800000|2021-08-18 05:00:00|9310|9305|9311.3|9306.3|9313.1|9308.1|9310|9305|215
1629266400000|2021-08-18 06:00:00|9311.2|9306.2|9309.3|9304.3|9313.8|9308.8|9305.3|9300.3|598
1629270000000|2021-08-18 07:00:00|9309.2|9304.2|9308|9303|9309.7|9304.7|9301.8|9296.8|482
1629273600000|2021-08-18 08:00:00|9307.8|9302.8|9307.6|9302.6|9310.3|9305.3|9304.8|9299.8|312
1629277200000|2021-08-18 09:00:00|9307.5|9302.5|9311.8|9306.8|9311.8|9306.8|9306.3|9301.3|252
1629280800000|2021-08-18 10:00:00|9311.7|9306.7|9314.6|9309.6|9314.8|9309.8|9309.3|9304.3|480
1629284400000|2021-08-18 11:00:00|9314.7|9309.7|9306.7|9301.7|9318.8|9313.8|9305.8|9300.8|491
1629288000000|2021-08-18 12:00:00|9306.6|9301.6|9310.1|9305.1|9312.6|9307.6|9303.5|9298.5|855
1629291600000|2021-08-18 13:00:00|9310|9305|9309.2|9304.2|9316|9311|9307.5|9302.5|1132
1629295200000|2021-08-18 14:00:00|9308.8|9303.8|9315.6|9310.6|9319|9314|9308.5|9303.5|1187
1629298800000|2021-08-18 15:00:00|9315.8|9310.8|9322.9|9317.9|9327.1|9322.1|9315.8|9310.8|1609
1629302400000|2021-08-18 16:00:00|9322.8|9317.8|9325.1|9320.1|9328.1|9323.1|9321.9|9316.9|421
1629306000000|2021-08-18 17:00:00|9325.4|9320.4|9325.9|9320.9|9326.6|9321.6|9322|9317|271
1629309600000|2021-08-18 18:00:00|9325.8|9320.8|9315.3|9310.3|9326|9321|9295.5|9290.5|4528
1629313200000|2021-08-18 19:00:00|9315.4|9310.4|9315.8|9310.8|9318.6|9313.6|9313.3|9308.3|665
1629316800000|2021-08-18 20:00:00|9315.7|9310.7|9319.1|9314.1|9319.7|9314.7|9314.5|9309.5|576
1629331200000|2021-08-19 00:00:00|9324.1|9319.1|9336|9331|9336.4|9331.4|9323.5|9318.5|1385
1629334800000|2021-08-19 01:00:00|9335.6|9330.6|9339.8|9334.8|9339.8|9334.8|9332.5|9327.5|500
1629338400000|2021-08-19 02:00:00|9339.7|9334.7|9345.5|9340.5|9347.3|9342.3|9337.8|9332.8|900
1629342000000|2021-08-19 03:00:00|9345.4|9340.4|9346.2|9341.2|9352.4|9347.4|9345.1|9340.1|546
1629345600000|2021-08-19 04:00:00|9346.3|9341.3|9346.1|9341.1|9347.6|9342.6|9344.2|9339.2|282
1629349200000|2021-08-19 05:00:00|9346.4|9341.4|9349.5|9344.5|9351.1|9346.1|9344.5|9339.5|477
1629352800000|2021-08-19 06:00:00|9349.6|9344.6|9344.2|9339.2|9351.6|9346.6|9343.5|9338.5|697
1629356400000|2021-08-19 07:00:00|9343.5|9338.5|9342.9|9337.9|9349.5|9344.5|9341|9336|954
1629360000000|2021-08-19 08:00:00|9342.8|9337.8|9341.5|9336.5|9345.7|9340.7|9333.2|9328.2|1121
1629363600000|2021-08-19 09:00:00|9341.3|9336.3|9336|9331|9346.3|9341.3|9334.8|9329.8|586
1629367200000|2021-08-19 10:00:00|9335.9|9330.9|9339|9334|9340.6|9335.6|9335.5|9330.5|331
1629370800000|2021-08-19 11:00:00|9338.8|9333.8|9335.6|9330.6|9340|9335|9332.3|9327.3|321
1629374400000|2021-08-19 12:00:00|9335.8|9330.8|9337.4|9332.4|9342.4|9337.4|9333.4|9328.4|745
1629378000000|2021-08-19 13:00:00|9337.6|9332.6|9336.6|9331.6|9344.1|9339.1|9335.5|9330.5|1230
1629381600000|2021-08-19 14:00:00|9336.8|9331.8|9352.6|9347.6|9353.1|9348.1|9336.8|9331.8|1365
1629385200000|2021-08-19 15:00:00|9352.7|9347.7|9344.9|9339.9|9355.2|9350.2|9340.8|9335.8|1579
1629388800000|2021-08-19 16:00:00|9344.8|9339.8|9349.4|9344.4|9351.4|9346.4|9344.8|9339.8|616
1629392400000|2021-08-19 17:00:00|9349.3|9344.3|9356.9|9351.9|9356.9|9351.9|9349.3|9344.3|405
1629396000000|2021-08-19 18:00:00|9356.8|9351.8|9359.6|9354.6|9361.3|9356.3|9356.5|9351.5|1063
1629399600000|2021-08-19 19:00:00|9359.5|9354.5|9359.5|9354.5|9360.6|9355.6|9356.5|9351.5|720
1629403200000|2021-08-19 20:00:00|9359.6|9354.6|9361.2|9356.2|9361.2|9356.2|9358|9353|175
1629417600000|2021-08-20 00:00:00|9359.8|9354.8|9356|9351|9360.1|9355.1|9355.8|9350.8|386
1629421200000|2021-08-20 01:00:00|9356.1|9351.1|9360.3|9355.3|9360.8|9355.8|9354|9349|455
1629424800000|2021-08-20 02:00:00|9360.1|9355.1|9360.1|9355.1|9362.3|9357.3|9359.2|9354.2|259
1629428400000|2021-08-20 03:00:00|9360.2|9355.2|9356.1|9351.1|9360.8|9355.8|9355.3|9350.3|169
1629432000000|2021-08-20 04:00:00|9356.2|9351.2|9356.3|9351.3|9356.8|9351.8|9354.8|9349.8|172
1629435600000|2021-08-20 05:00:00|9356.5|9351.5|9355.3|9350.3|9361.6|9356.6|9354.6|9349.6|336
1629439200000|2021-08-20 06:00:00|9355.2|9350.2|9359.6|9354.6|9361.8|9356.8|9355.1|9350.1|385
1629442800000|2021-08-20 07:00:00|9359.8|9354.8|9363.5|9358.5|9365.2|9360.2|9358.8|9353.8|782
1629446400000|2021-08-20 08:00:00|9363|9358|9367.2|9362.2|9370.3|9365.3|9359.3|9354.3|705
1629450000000|2021-08-20 09:00:00|9367|9362|9367.3|9362.3|9371.3|9366.3|9365.5|9360.5|512
1629453600000|2021-08-20 10:00:00|9367.8|9362.8|9363.3|9358.3|9370.5|9365.5|9361.3|9356.3|398
1629457200000|2021-08-20 11:00:00|9363.2|9358.2|9370.8|9365.8|9371.6|9366.6|9363.1|9358.1|446
1629460800000|2021-08-20 12:00:00|9370.7|9365.7|9372.6|9367.6|9374.5|9369.5|9366.6|9361.6|1027
1629464400000|2021-08-20 13:00:00|9372.9|9367.9|9361.3|9356.3|9375.6|9370.6|9358.6|9353.6|2545
1629468000000|2021-08-20 14:00:00|9361.5|9356.5|9363.6|9358.6|9365.9|9360.9|9359.8|9354.8|1381
1629471600000|2021-08-20 15:00:00|9363.8|9358.8|9355.5|9350.5|9365.6|9360.6|9355.5|9350.5|717
1629475200000|2021-08-20 16:00:00|9355.7|9350.7|9348|9343|9356.3|9351.3|9346.5|9341.5|1058
1629478800000|2021-08-20 17:00:00|9347.8|9342.8|9354|9349|9354.6|9349.6|9347.1|9342.1|528
1629482400000|2021-08-20 18:00:00|9353.8|9348.8|9352|9347|9354.8|9349.8|9351.8|9346.8|439
1629486000000|2021-08-20 19:00:00|9352.1|9347.1|9347.1|9342.1|9352.6|9347.6|9347|9342|291
1629489600000|2021-08-20 20:00:00|9347|9342|9347.8|9342.8|9349.1|9344.1|9346.4|9341.4|203
1629676800000|2021-08-23 00:00:00|9351.4|9346.4|9346.9|9341.9|9351.4|9346.4|9345.4|9340.4|323
1629680400000|2021-08-23 01:00:00|9346.7|9341.7|9336|9331|9347.2|9342.2|9333.7|9328.7|859
1629684000000|2021-08-23 02:00:00|9336.1|9331.1|9334.1|9329.1|9336.8|9331.8|9333.7|9328.7|218
1629687600000|2021-08-23 03:00:00|9334|9329|9332.5|9327.5|9335.8|9330.8|9330.7|9325.7|273
1629691200000|2021-08-23 04:00:00|9332.6|9327.6|9334.2|9329.2|9335.8|9330.8|9332.3|9327.3|385
1629694800000|2021-08-23 05:00:00|9334.1|9329.1|9335.2|9330.2|9335.7|9330.7|9331.6|9326.6|216
1629698400000|2021-08-23 06:00:00|9335.1|9330.1|9336.4|9331.4|9340.7|9335.7|9333.6|9328.6|356
1629702000000|2021-08-23 07:00:00|9336.2|9331.2|9329.8|9324.8|9342.1|9337.1|9328.3|9323.3|928
1629705600000|2021-08-23 08:00:00|9329.6|9324.6|9324.2|9319.2|9331.1|9326.1|9323.6|9318.6|612
1629709200000|2021-08-23 09:00:00|9324.3|9319.3|9328.2|9323.2|9330.7|9325.7|9323.6|9318.6|478
1629712800000|2021-08-23 10:00:00|9328.1|9323.1|9326|9321|9334|9329|9325.9|9320.9|573
1629716400000|2021-08-23 11:00:00|9326.3|9321.3|9330|9325|9330.8|9325.8|9326|9321|560
1629720000000|2021-08-23 12:00:00|9329.9|9324.9|9320|9315|9331.5|9326.5|9319.4|9314.4|1211
1629723600000|2021-08-23 13:00:00|9319.9|9314.9|9318.9|9313.9|9321|9316|9310.6|9305.6|1796
1629727200000|2021-08-23 14:00:00|9319|9314|9307.3|9302.3|9323.3|9318.3|9306.3|9301.3|1357
1629730800000|2021-08-23 15:00:00|9307.5|9302.5|9310.6|9305.6|9313.6|9308.6|9307|9302|813
1629734400000|2021-08-23 16:00:00|9310.8|9305.8|9306.1|9301.1|9310.9|9305.9|9305.4|9300.4|525
1629738000000|2021-08-23 17:00:00|9305.9|9300.9|9302.3|9297.3|9306.4|9301.4|9302.1|9297.1|565
1629741600000|2021-08-23 18:00:00|9302.4|9297.4|9298|9293|9302.4|9297.4|9297.2|9292.2|1214
1629745200000|2021-08-23 19:00:00|9298.2|9293.2|9300.4|9295.4|9301.4|9296.4|9297.4|9292.4|602
1629748800000|2021-08-23 20:00:00|9300.3|9295.3|9302.1|9295.1|9303.6|9298.6|9298.9|9293.9|347
1629763200000|2021-08-24 00:00:00|9301.8|9297.1|9306.6|9301.6|9307.1|9302.1|9299.6|9294.6|289
1629766800000|2021-08-24 01:00:00|9306.5|9301.5|9307.6|9302.6|9307.6|9302.6|9304.8|9299.8|335
1629770400000|2021-08-24 02:00:00|9307.5|9302.5|9303.6|9298.6|9309.1|9304.1|9303.3|9298.3|196
1629774000000|2021-08-24 03:00:00|9303.5|9298.5|9306.9|9301.9|9306.9|9301.9|9303.3|9298.3|66
1629777600000|2021-08-24 04:00:00|9306.6|9301.6|9304.8|9299.8|9307.1|9302.1|9304.8|9299.8|119
1629781200000|2021-08-24 05:00:00|9305.1|9300.1|9302.8|9297.8|9305.1|9300.1|9300.5|9295.5|173
1629784800000|2021-08-24 06:00:00|9302.6|9297.6|9303.1|9298.1|9303.9|9298.9|9298.2|9293.2|334
1629788400000|2021-08-24 07:00:00|9303.2|9298.2|9304.1|9299.1|9307.4|9302.4|9299.6|9294.6|298
1629792000000|2021-08-24 08:00:00|9304.4|9299.4|9310.1|9305.1|9311|9306|9302.6|9297.6|273
1629795600000|2021-08-24 09:00:00|9310.6|9305.6|9308.1|9303.1|9310.6|9305.6|9303.6|9298.6|246
1629799200000|2021-08-24 10:00:00|9307.7|9302.7|9303.5|9298.5|9307.7|9302.7|9300.3|9295.3|232
1629802800000|2021-08-24 11:00:00|9303.6|9298.6|9303.9|9298.9|9304.6|9299.6|9299.3|9294.3|280
1629806400000|2021-08-24 12:00:00|9304.1|9299.1|9295.4|9290.4|9304.1|9299.1|9292.4|9287.4|1006
1629810000000|2021-08-24 13:00:00|9295.1|9290.1|9298|9293|9306.6|9301.6|9291.6|9286.6|970
1629813600000|2021-08-24 14:00:00|9297.8|9292.8|9287.1|9282.1|9300.3|9295.3|9283.1|9278.1|1658
1629817200000|2021-08-24 15:00:00|9286.9|9281.9|9298.4|9293.4|9300.6|9295.6|9286.9|9281.9|1112
1629820800000|2021-08-24 16:00:00|9298.9|9293.9|9296.9|9291.9|9300.9|9295.9|9296.6|9291.6|355
1629824400000|2021-08-24 17:00:00|9297.1|9292.1|9297.9|9292.9|9298.9|9293.9|9296|9291|344
1629828000000|2021-08-24 18:00:00|9298.4|9293.4|9291.8|9286.8|9299.1|9294.1|9290.6|9285.6|889
1629831600000|2021-08-24 19:00:00|9291.6|9286.6|9290.4|9285.4|9293.8|9288.8|9290.1|9285.1|455
1629835200000|2021-08-24 20:00:00|9290.1|9285.1|9292.7|9285.7|9292.7|9286.6|9289.4|9284.4|307
1629849600000|2021-08-25 00:00:00|9293.6|9288.6|9302.4|9297.4|9303.6|9298.6|9290.6|9285.6|470
1629853200000|2021-08-25 01:00:00|9302.3|9297.3|9305.8|9300.8|9306.1|9301.1|9301.6|9296.6|241
1629856800000|2021-08-25 02:00:00|9305.5|9300.5|9304.2|9299.2|9307.9|9302.9|9303.6|9298.6|327
1629860400000|2021-08-25 03:00:00|9304.6|9299.6|9304.5|9299.5|9307.1|9302.1|9303.3|9298.3|150
1629864000000|2021-08-25 04:00:00|9304.3|9299.3|9303.3|9298.3|9305.6|9300.6|9303.3|9298.3|79
1629867600000|2021-08-25 05:00:00|9303.5|9298.5|9301.1|9296.1|9303.8|9298.8|9299.1|9294.1|156
1629871200000|2021-08-25 06:00:00|9301.2|9296.2|9308.3|9303.3|9308.6|9303.6|9300.4|9295.4|419
1629874800000|2021-08-25 07:00:00|9308.1|9303.1|9303.5|9298.5|9308.1|9303.1|9299.3|9294.3|663
1629878400000|2021-08-25 08:00:00|9303.1|9298.1|9295.5|9290.5|9305.6|9300.6|9290.1|9285.1|778
1629882000000|2021-08-25 09:00:00|9295.6|9290.6|9297.1|9292.1|9297.6|9292.6|9293.3|9288.3|330
1629885600000|2021-08-25 10:00:00|9296.8|9291.8|9299.8|9294.8|9302.5|9297.5|9295.3|9290.3|311
1629889200000|2021-08-25 11:00:00|9300|9295|9305.5|9300.5|9309.8|9304.8|9299.8|9294.8|567
1629892800000|2021-08-25 12:00:00|9305.3|9300.3|9312.1|9307.1|9315.6|9310.6|9304.6|9299.6|532
1629896400000|2021-08-25 13:00:00|9312.4|9307.4|9303.5|9298.5|9313.7|9308.7|9301.5|9296.5|1314
1629900000000|2021-08-25 14:00:00|9303.4|9298.4|9303.1|9298.1|9304.7|9299.7|9296.9|9291.9|1256
1629903600000|2021-08-25 15:00:00|9302.8|9297.8|9298.3|9293.3|9305.1|9300.1|9295.6|9290.6|568
1629907200000|2021-08-25 16:00:00|9298.4|9293.4|9295.1|9290.1|9299.1|9294.1|9292.6|9287.6|683
1629910800000|2021-08-25 17:00:00|9295.4|9290.4|9294.3|9289.3|9299.9|9294.9|9293.8|9288.8|1130
1629914400000|2021-08-25 18:00:00|9293.8|9288.8|9285.1|9280.1|9293.8|9288.8|9284|9279|1519
1629918000000|2021-08-25 19:00:00|9285|9280|9285.5|9280.5|9289.8|9284.8|9284.8|9279.8|627
1629921600000|2021-08-25 20:00:00|9285.6|9280.6|9287|9280|9288.6|9281.6|9283.6|9278.6|323
1629936000000|2021-08-26 00:00:00|9285.3|9280.3|9289.6|9284.6|9290.1|9285.1|9283.8|9278.8|834
1629939600000|2021-08-26 01:00:00|9289.8|9284.8|9290.6|9285.6|9293.5|9288.5|9288.5|9283.5|384
1629943200000|2021-08-26 02:00:00|9290.5|9285.5|9291.5|9286.5|9292.8|9287.8|9290.3|9285.3|104
1629946800000|2021-08-26 03:00:00|9291.6|9286.6|9292.5|9287.5|9294|9289|9291.2|9286.2|58
1629950400000|2021-08-26 04:00:00|9292.6|9287.6|9292|9287|9293.5|9288.5|9289.5|9284.5|101
1629954000000|2021-08-26 05:00:00|9292.3|9287.3|9291.7|9286.7|9293|9288|9289|9284|125
1629957600000|2021-08-26 06:00:00|9291.5|9286.5|9299.1|9294.1|9300|9295|9290.2|9285.2|386
1629961200000|2021-08-26 07:00:00|9299.3|9294.3|9291.7|9286.7|9299.3|9294.3|9287.7|9282.7|1009
1629964800000|2021-08-26 08:00:00|9291.8|9286.8|9299.5|9294.5|9300|9295|9291.7|9286.7|393
1629968400000|2021-08-26 09:00:00|9299.4|9294.4|9292.2|9287.2|9299.5|9294.5|9292.2|9287.2|373
1629972000000|2021-08-26 10:00:00|9292|9287|9288.9|9283.9|9292|9287|9286.4|9281.4|686
1629975600000|2021-08-26 11:00:00|9288.7|9283.7|9292.5|9287.5|9294|9289|9285.2|9280.2|404
1629979200000|2021-08-26 12:00:00|9292.3|9287.3|9302|9297|9304.7|9299.7|9288.2|9283.2|2044
1629982800000|2021-08-26 13:00:00|9302.2|9297.2|9304.1|9299.1|9308.5|9303.5|9299|9294|1340
1629986400000|2021-08-26 14:00:00|9304.3|9299.3|9305.2|9300.2|9309.8|9304.8|9294|9289|2105
1629990000000|2021-08-26 15:00:00|9305|9300|9301.2|9296.2|9305.2|9300.2|9297.9|9292.9|1624
1629993600000|2021-08-26 16:00:00|9301.3|9296.3|9307.3|9302.3|9307.3|9302.3|9300.5|9295.5|369
1629997200000|2021-08-26 17:00:00|9307.2|9302.2|9307.7|9302.7|9311|9306|9305.9|9300.9|636
1630000800000|2021-08-26 18:00:00|9307.5|9302.5|9309.4|9304.4|9310|9305|9306|9301|787
1630004400000|2021-08-26 19:00:00|9308.9|9303.9|9307.4|9302.4|9310.9|9305.9|9307.4|9302.4|433
1630008000000|2021-08-26 20:00:00|9307.7|9302.7|9308.6|9303.6|9309.9|9304.9|9307.6|9302.6|290
1630022400000|2021-08-27 00:00:00|9308.7|9303.7|9315|9310|9316.4|9311.4|9307.9|9302.9|884
1630026000000|2021-08-27 01:00:00|9314.9|9309.9|9311.6|9306.6|9316.4|9311.4|9309.9|9304.9|292
1630029600000|2021-08-27 02:00:00|9311.7|9306.7|9308.4|9303.4|9311.9|9306.9|9304.6|9299.6|774
1630033200000|2021-08-27 03:00:00|9308.6|9303.6|9303.9|9298.9|9308.6|9303.6|9303.9|9298.9|206
1630036800000|2021-08-27 04:00:00|9303.5|9298.5|9300.9|9295.9|9304.9|9299.9|9300.4|9295.4|215
1630040400000|2021-08-27 05:00:00|9300.4|9295.4|9301.9|9296.9|9302.9|9297.9|9300.4|9295.4|233
1630044000000|2021-08-27 06:00:00|9302.1|9297.1|9297.4|9292.4|9303.9|9298.9|9296.6|9291.6|494
1630047600000|2021-08-27 07:00:00|9297.5|9292.5|9301.4|9296.4|9303.9|9298.9|9295.6|9290.6|463
1630051200000|2021-08-27 08:00:00|9301.5|9296.5|9308.7|9303.7|9310|9305|9300.4|9295.4|497
1630054800000|2021-08-27 09:00:00|9308.9|9303.9|9304.4|9299.4|9310.2|9305.2|9304.3|9299.3|158
1630058400000|2021-08-27 10:00:00|9304.2|9299.2|9306.2|9301.2|9308.2|9303.2|9302.7|9297.7|287
1630062000000|2021-08-27 11:00:00|9306.3|9301.3|9302.7|9297.7|9307.7|9302.7|9300.7|9295.7|406
1630065600000|2021-08-27 12:00:00|9302.6|9297.6|9305|9300|9306.9|9301.9|9300.7|9295.7|530
1630069200000|2021-08-27 13:00:00|9305.2|9300.2|9296.1|9291.1|9321.2|9316.2|9292.2|9287.2|3088
1630072800000|2021-08-27 14:00:00|9296.1|9291.1|9280.5|9275.5|9312.2|9307.2|9269|9264|8737
1630076400000|2021-08-27 15:00:00|9280.7|9275.7|9272.3|9267.3|9281.3|9276.3|9271.7|9266.7|2033
1630080000000|2021-08-27 16:00:00|9272.2|9267.2|9266.7|9261.7|9274.8|9269.8|9266|9261|1046
1630083600000|2021-08-27 17:00:00|9266.5|9261.5|9271.5|9266.5|9272|9267|9266|9261|758
1630087200000|2021-08-27 18:00:00|9271.8|9266.8|9271.8|9266.8|9273.5|9268.5|9270.3|9265.3|610
1630090800000|2021-08-27 19:00:00|9272|9267|9271|9266|9272.3|9267.3|9268.9|9263.9|755
1630094400000|2021-08-27 20:00:00|9271.3|9266.3|9272.9|9267.9|9272.9|9267.9|9270.3|9265.3|319
1630281600000|2021-08-30 00:00:00|9270.6|9265.6|9266|9261|9272.5|9267.5|9265|9260|407
1630285200000|2021-08-30 01:00:00|9265.8|9260.8|9265|9260|9267.5|9262.5|9263.3|9258.3|438
1630288800000|2021-08-30 02:00:00|9265.3|9260.3|9265.5|9260.5|9265.6|9260.6|9262.7|9257.7|320
1630292400000|2021-08-30 03:00:00|9265.6|9260.6|9266.5|9261.5|9268.3|9263.3|9263.8|9258.8|516
1630296000000|2021-08-30 04:00:00|9266.8|9261.8|9266.5|9261.5|9267.5|9262.5|9264.5|9259.5|149
1630299600000|2021-08-30 05:00:00|9266.2|9261.2|9269.3|9264.3|9269.5|9264.5|9265.3|9260.3|112
1630303200000|2021-08-30 06:00:00|9269.5|9264.5|9269|9264|9274|9269|9267|9262|383
1630306800000|2021-08-30 07:00:00|9269.3|9264.3|9268.2|9263.2|9274.4|9269.4|9267|9262|476
1630310400000|2021-08-30 08:00:00|9268.3|9263.3|9272|9267|9275|9270|9266.2|9261.2|847
1630314000000|2021-08-30 09:00:00|9272.3|9267.3|9271.8|9266.8|9275.3|9270.3|9270.5|9265.5|342
1630317600000|2021-08-30 10:00:00|9271.5|9266.5|9273|9268|9274|9269|9270|9265|274
1630321200000|2021-08-30 11:00:00|9272.8|9267.8|9270|9265|9276.5|9271.5|9269.5|9264.5|676
1630324800000|2021-08-30 12:00:00|9270.3|9265.3|9279.5|9274.5|9280.5|9275.5|9268|9263|566
1630328400000|2021-08-30 13:00:00|9279.3|9274.3|9278.5|9273.5|9281.3|9276.3|9272|9267|1454
1630332000000|2021-08-30 14:00:00|9278.8|9273.8|9269.5|9264.5|9281.3|9276.3|9269|9264|909
1630335600000|2021-08-30 15:00:00|9269.4|9264.4|9273.5|9268.5|9277|9272|9267.2|9262.2|763
1630339200000|2021-08-30 16:00:00|9273.8|9268.8|9272.7|9267.7|9275.5|9270.5|9272.7|9267.7|303
1630342800000|2021-08-30 17:00:00|9272.9|9267.9|9272.5|9267.5|9273.5|9268.5|9271|9266|309
1630346400000|2021-08-30 18:00:00|9272.4|9267.4|9268|9263|9272.4|9267.4|9267.9|9262.9|630
1630350000000|2021-08-30 19:00:00|9268.3|9263.3|9270.5|9265.5|9272|9267|9268.3|9263.3|315
1630353600000|2021-08-30 20:00:00|9270.6|9265.6|9272.3|9267.3|9274.1|9269.1|9270.5|9265.5|426
1630368000000|2021-08-31 00:00:00|9273.8|9268.8|9269.5|9264.5|9275|9270|9268.8|9263.8|313
1630371600000|2021-08-31 01:00:00|9269.8|9264.8|9268.8|9263.8|9273|9268|9266.5|9261.5|654
1630375200000|2021-08-31 02:00:00|9269|9264|9267.3|9262.3|9270.3|9265.3|9267|9262|423
1630378800000|2021-08-31 03:00:00|9267.5|9262.5|9259.5|9254.5|9268|9263|9259.2|9254.2|697
1630382400000|2021-08-31 04:00:00|9259.7|9254.7|9260|9255|9260.3|9255.3|9256.5|9251.5|278
1630386000000|2021-08-31 05:00:00|9259.9|9254.9|9251.4|9246.4|9259.9|9254.9|9251.4|9246.4|404
1630389600000|2021-08-31 06:00:00|9251.2|9246.2|9253.5|9248.5|9254.5|9249.5|9248.7|9243.7|727
1630393200000|2021-08-31 07:00:00|9253.8|9248.8|9252.3|9247.3|9254.5|9249.5|9249.4|9244.4|416
1630396800000|2021-08-31 08:00:00|9252.5|9247.5|9257.7|9252.7|9257.7|9252.7|9251.7|9246.7|347
1630400400000|2021-08-31 09:00:00|9257|9252|9256.2|9251.2|9258.3|9253.3|9251.2|9246.2|357
1630404000000|2021-08-31 10:00:00|9256|9251|9251.5|9246.5|9256.7|9251.7|9249.2|9244.2|1178
1630407600000|2021-08-31 11:00:00|9251.3|9246.3|9244.9|9239.9|9252|9247|9243.1|9238.1|903
1630411200000|2021-08-31 12:00:00|9245.2|9240.2|9246|9241|9250.2|9245.2|9243.9|9238.9|895
1630414800000|2021-08-31 13:00:00|9246.3|9241.3|9256.9|9251.9|9262|9257|9245|9240|1912
1630418400000|2021-08-31 14:00:00|9255.1|9250.1|9271.3|9266.3|9273.5|9268.5|9248|9243|2144
1630422000000|2021-08-31 15:00:00|9271|9266|9275.7|9270.7|9278.5|9273.5|9268|9263|1928
1630425600000|2021-08-31 16:00:00|9275.8|9270.8|9270|9265|9277|9272|9269.9|9264.9|789
1630429200000|2021-08-31 17:00:00|9270.3|9265.3|9269|9264|9273|9268|9268|9263|383
1630432800000|2021-08-31 18:00:00|9269.5|9264.5|9265.9|9260.9|9270|9265|9265.5|9260.5|1254
1630436400000|2021-08-31 19:00:00|9266|9261|9271|9266|9271.5|9266.5|9266|9261|1078
1630440000000|2021-08-31 20:00:00|9271.4|9266.4|9268.7|9263.7|9271.5|9266.5|9267.5|9262.5|175
1630454400000|2021-09-01 00:00:00|9268.8|9263.8|9277|9272|9277.8|9272.8|9268|9263|430
1630458000000|2021-09-01 01:00:00|9276.8|9271.8|9276.3|9271.3|9278.5|9273.5|9274.8|9269.8|334
1630461600000|2021-09-01 02:00:00|9276.2|9271.2|9277|9272|9279.3|9274.3|9274.8|9269.8|189
1630465200000|2021-09-01 03:00:00|9276.9|9271.9|9275.5|9270.5|9277.7|9272.7|9274|9269|130
1630468800000|2021-09-01 04:00:00|9275.3|9270.3|9278.8|9273.8|9279|9274|9275|9270|208
1630472400000|2021-09-01 05:00:00|9278.5|9273.5|9277.8|9272.8|9281.8|9276.8|9277.7|9272.7|320
1630476000000|2021-09-01 06:00:00|9278|9273|9271.3|9266.3|9280.3|9275.3|9270.5|9265.5|623
1630479600000|2021-09-01 07:00:00|9271.5|9266.5|9273.4|9268.4|9279.4|9274.4|9269.5|9264.5|598
1630483200000|2021-09-01 08:00:00|9273.3|9268.3|9269.5|9264.5|9275.3|9270.3|9267.8|9262.8|313
1630486800000|2021-09-01 09:00:00|9269.6|9264.6|9268|9263|9272.1|9267.1|9268|9263|560
1630490400000|2021-09-01 10:00:00|9267.8|9262.8|9265.8|9260.8|9268.8|9263.8|9265.3|9260.3|444
1630494000000|2021-09-01 11:00:00|9265.7|9260.7|9269.8|9264.8|9270.3|9265.3|9265|9260|463
1630497600000|2021-09-01 12:00:00|9269.5|9264.5|9250.7|9245.7|9270|9265|9249.9|9244.9|1215
1630501200000|2021-09-01 13:00:00|9250.6|9245.6|9247.2|9242.2|9255.4|9250.4|9244.6|9239.6|1338
1630504800000|2021-09-01 14:00:00|9247|9242|9244.4|9239.4|9257.5|9252.5|9242.9|9237.9|1851
1630508400000|2021-09-01 15:00:00|9244.3|9239.3|9246.5|9241.5|9249.2|9244.2|9242.6|9237.6|717
1630512000000|2021-09-01 16:00:00|9246.4|9241.4|9246.3|9241.3|9246.7|9241.7|9240.5|9235.5|725
1630515600000|2021-09-01 17:00:00|9246.5|9241.5|9249.7|9244.7|9250|9245|9244.8|9239.8|492
1630519200000|2021-09-01 18:00:00|9249.8|9244.8|9247.9|9242.9|9251.2|9246.2|9247.5|9242.5|956
1630522800000|2021-09-01 19:00:00|9248|9243|9254.5|9249.5|9254.5|9249.5|9248|9243|439
1630526400000|2021-09-01 20:00:00|9255|9250|9253.1|9248.1|9255.5|9250.5|9253.1|9248.1|212
1630540800000|2021-09-02 00:00:00|9253.9|9248.9|9251|9246|9254.8|9249.8|9249.7|9244.7|257
1630544400000|2021-09-02 01:00:00|9250.9|9245.9|9254|9249|9255|9250|9249.7|9244.7|109
1630548000000|2021-09-02 02:00:00|9254.2|9249.2|9254.4|9249.4|9255.5|9250.5|9252.7|9247.7|122
1630551600000|2021-09-02 03:00:00|9254.5|9249.5|9255|9250|9255.9|9250.9|9253.7|9248.7|86
1630555200000|2021-09-02 04:00:00|9255.4|9250.4|9256.9|9251.9|9257|9252|9254.9|9249.9|176
1630558800000|2021-09-02 05:00:00|9257|9252|9250.9|9245.9|9257|9252|9250.7|9245.7|121
1630562400000|2021-09-02 06:00:00|9250.7|9245.7|9249|9244|9253|9248|9248.4|9243.4|240
1630566000000|2021-09-02 07:00:00|9249.4|9244.4|9246|9241|9252|9247|9244.7|9239.7|610
1630569600000|2021-09-02 08:00:00|9246.2|9241.2|9247.9|9242.9|9249.7|9244.7|9245.4|9240.4|409
1630573200000|2021-09-02 09:00:00|9248|9243|9244.2|9239.2|9250|9245|9242.9|9237.9|224
1630576800000|2021-09-02 10:00:00|9244.4|9239.4|9243.5|9238.5|9247|9242|9242.7|9237.7|237
1630580400000|2021-09-02 11:00:00|9244|9239|9247|9242|9249|9244|9243.2|9238.2|858
1630584000000|2021-09-02 12:00:00|9246.5|9241.5|9248.4|9243.4|9255|9250|9245|9240|624
1630587600000|2021-09-02 13:00:00|9248|9243|9239|9234|9248.5|9243.5|9236.7|9231.7|1202
1630591200000|2021-09-02 14:00:00|9239.3|9234.3|9229.5|9224.5|9246|9241|9229|9224|2253
1630594800000|2021-09-02 15:00:00|9229.4|9224.4|9236|9231|9236.3|9231.3|9227.3|9222.3|695
1630598400000|2021-09-02 16:00:00|9236.3|9231.3|9231|9226|9236.3|9231.3|9230.5|9225.5|274
1630602000000|2021-09-02 17:00:00|9231.3|9226.3|9228.1|9223.1|9231.5|9226.5|9227.8|9222.8|276
1630605600000|2021-09-02 18:00:00|9228|9223|9225.2|9220.2|9229.1|9224.1|9225.2|9220.2|1140
1630609200000|2021-09-02 19:00:00|9224.8|9219.8|9224.3|9219.3|9226.3|9221.3|9224|9219|3370
1630612800000|2021-09-02 20:00:00|9224.5|9219.5|9223.5|9218.5|9225.8|9220.8|9223.5|9218.5|194
1630627200000|2021-09-03 00:00:00|9225.3|9220.3|9219.7|9214.7|9225.8|9220.8|9219.2|9214.2|403
1630630800000|2021-09-03 01:00:00|9220|9215|9220.2|9215.2|9222.5|9217.5|9218.2|9213.2|149
1630634400000|2021-09-03 02:00:00|9220.6|9215.6|9223.7|9218.7|9223.7|9218.7|9218.2|9213.2|629
1630638000000|2021-09-03 03:00:00|9223.5|9218.5|9224.2|9219.2|9225.2|9220.2|9222.7|9217.7|192
1630641600000|2021-09-03 04:00:00|9224.5|9219.5|9225.3|9220.3|9225.5|9220.5|9223.9|9218.9|136
1630645200000|2021-09-03 05:00:00|9225.2|9220.2|9222.6|9217.6|9226|9221|9222.6|9217.6|355
1630648800000|2021-09-03 06:00:00|9222.9|9217.9|9224.5|9219.5|9226.7|9221.7|9221.9|9216.9|282
1630652400000|2021-09-03 07:00:00|9224.4|9219.4|9226|9221|9227.5|9222.5|9221.4|9216.4|580
1630656000000|2021-09-03 08:00:00|9226.5|9221.5|9224.4|9219.4|9226.9|9221.9|9219.6|9214.6|393
1630659600000|2021-09-03 09:00:00|9224.2|9219.2|9226.7|9221.7|9229|9224|9223.9|9218.9|210
1630663200000|2021-09-03 10:00:00|9227|9222|9226.8|9221.8|9228|9223|9225|9220|155
1630666800000|2021-09-03 11:00:00|9227|9222|9223.8|9218.8|9227|9222|9221.3|9216.3|374
1630670400000|2021-09-03 12:00:00|9224|9219|9210.1|9205.1|9228.5|9223.5|9196.1|9191.1|6799
1630674000000|2021-09-03 13:00:00|9210|9205|9209.4|9204.4|9219.1|9214.1|9202.1|9197.1|3558
1630677600000|2021-09-03 14:00:00|9209.6|9204.6|9210.4|9205.4|9219.3|9214.3|9206.5|9201.5|2256
1630681200000|2021-09-03 15:00:00|9210.8|9205.8|9210.6|9205.6|9214.6|9209.6|9204.6|9199.6|1052
1630684800000|2021-09-03 16:00:00|9210.9|9205.9|9205.6|9200.6|9211.8|9206.8|9205.4|9200.4|666
1630688400000|2021-09-03 17:00:00|9205.7|9200.7|9201.1|9196.1|9206.1|9201.1|9200.1|9195.1|978
1630692000000|2021-09-03 18:00:00|9201.4|9196.4|9204.4|9199.4|9205.1|9200.1|9200.1|9195.1|1356
1630695600000|2021-09-03 19:00:00|9204.1|9199.1|9213.5|9208.5|9213.5|9208.5|9204.1|9199.1|2177
1630699200000|2021-09-03 20:00:00|9213.3|9208.3|9211.7|9202.7|9217|9212|9211.7|9202.7|680
1630886400000|2021-09-06 00:00:00|9213.1|9208.1|9217.8|9212.8|9219.8|9214.8|9213.1|9208.1|418
1630890000000|2021-09-06 01:00:00|9218|9213|9218.3|9213.3|9220|9215|9216.8|9211.8|139
1630893600000|2021-09-06 02:00:00|9218.5|9213.5|9220|9215|9221.5|9216.5|9218|9213|65
1630897200000|2021-09-06 03:00:00|9219.7|9214.7|9224.4|9219.4|9225.7|9220.7|9219.7|9214.7|156
1630900800000|2021-09-06 04:00:00|9224.6|9219.6|9224.2|9219.2|9225.2|9220.2|9223.2|9218.2|89
1630904400000|2021-09-06 05:00:00|9223.9|9218.9|9221|9216|9225.2|9220.2|9220.5|9215.5|118
1630908000000|2021-09-06 06:00:00|9221.3|9216.3|9222|9217|9223.5|9218.5|9219|9214|154
1630911600000|2021-09-06 07:00:00|9222.3|9217.3|9228.5|9223.5|9230.2|9225.2|9221.3|9216.3|507
1630915200000|2021-09-06 08:00:00|9228.3|9223.3|9227.5|9222.5|9229.8|9224.8|9225|9220|218
1630918800000|2021-09-06 09:00:00|9227.1|9222.1|9230.3|9225.3|9233.3|9228.3|9225.8|9220.8|353
1630922400000|2021-09-06 10:00:00|9230.6|9225.6|9228.1|9223.1|9231|9226|9227|9222|217
1630926000000|2021-09-06 11:00:00|9228.3|9223.3|9228.1|9223.1|9230.3|9225.3|9226.3|9221.3|306
1630929600000|2021-09-06 12:00:00|9228|9223|9225.8|9220.8|9229.6|9224.6|9225.3|9220.3|334
1630933200000|2021-09-06 13:00:00|9226.1|9221.1|9225.1|9220.1|9226.8|9221.8|9223.3|9218.3|620
1630936800000|2021-09-06 14:00:00|9224.8|9219.8|9228.3|9223.3|9231.3|9226.3|9223.3|9218.3|404
1630940400000|2021-09-06 15:00:00|9228.1|9223.1|9225.8|9220.8|9230.1|9225.1|9224.8|9219.8|325
1630944000000|2021-09-06 16:00:00|9226.1|9221.1|9223.1|9218.1|9226.1|9221.1|9222.6|9217.6|268
1630972800000|2021-09-07 00:00:00|9221.5|9216.5|9215.8|9210.8|9221.8|9216.8|9214.3|9209.3|647
1630976400000|2021-09-07 01:00:00|9216.1|9211.1|9214.1|9209.1|9216.6|9211.6|9212.3|9207.3|440
1630980000000|2021-09-07 02:00:00|9214.3|9209.3|9214.3|9209.3|9216.3|9211.3|9214.1|9209.1|865
1630983600000|2021-09-07 03:00:00|9214.6|9209.6|9217.1|9212.1|9218.3|9213.3|9213.3|9208.3|406
1630987200000|2021-09-07 04:00:00|9216.8|9211.8|9220.1|9215.1|9220.3|9215.3|9214|9209|982
1630990800000|2021-09-07 05:00:00|9219.8|9214.8|9223.1|9218.1|9223.8|9218.8|9219.8|9214.8|377
1630994400000|2021-09-07 06:00:00|9222.6|9217.6|9224.6|9219.6|9230.3|9225.3|9221.8|9216.8|439
1630998000000|2021-09-07 07:00:00|9224.5|9219.5|9221.6|9216.6|9227.3|9222.3|9216.3|9211.3|1357
1631001600000|2021-09-07 08:00:00|9221.3|9216.3|9223.5|9218.5|9233.8|9228.8|9221.3|9216.3|1270
1631005200000|2021-09-07 09:00:00|9223.3|9218.3|9231.3|9226.3|9232.8|9227.8|9221.3|9216.3|968
1631008800000|2021-09-07 10:00:00|9231|9226|9228.3|9223.3|9235.6|9230.6|9227.5|9222.5|770
1631012400000|2021-09-07 11:00:00|9228.5|9223.5|9236.6|9231.6|9239.6|9234.6|9226.5|9221.5|1282
1631016000000|2021-09-07 12:00:00|9236.3|9231.3|9242.3|9237.3|9243.3|9238.3|9233.8|9228.8|1438
1631019600000|2021-09-07 13:00:00|9242.6|9237.6|9238.6|9233.6|9247.9|9242.9|9235.4|9230.4|2590
1631023200000|2021-09-07 14:00:00|9238.8|9233.8|9249.6|9244.6|9254.6|9249.6|9237.6|9232.6|2604
1631026800000|2021-09-07 15:00:00|9249.4|9244.4|9246.9|9241.9|9254.9|9249.9|9245.9|9240.9|1393
1631030400000|2021-09-07 16:00:00|9246.6|9241.6|9250.3|9245.3|9250.9|9245.9|9246.1|9241.1|812
1631034000000|2021-09-07 17:00:00|9250.1|9245.1|9247.9|9242.9|9252.1|9247.1|9246.1|9241.1|634
1631037600000|2021-09-07 18:00:00|9247.6|9242.6|9253.8|9248.8|9253.8|9248.8|9245.9|9240.9|3244
1631041200000|2021-09-07 19:00:00|9253.5|9248.5|9258.3|9253.3|9259.8|9254.8|9252.8|9247.8|3268
1631044800000|2021-09-07 20:00:00|9258.8|9253.8|9254.6|9249.6|9258.8|9253.8|9254.6|9249.6|557
1631059200000|2021-09-08 00:00:00|9255.5|9250.5|9251.8|9246.8|9258|9253|9251.5|9246.5|397
1631062800000|2021-09-08 01:00:00|9252|9247|9251.6|9246.6|9254|9249|9249.1|9244.1|128
1631066400000|2021-09-08 02:00:00|9251.8|9246.8|9253.3|9248.3|9254|9249|9251.1|9246.1|112
1631070000000|2021-09-08 03:00:00|9253.5|9248.5|9256|9251|9256.8|9251.8|9252.5|9247.5|69
1631073600000|2021-09-08 04:00:00|9255.8|9250.8|9255|9250|9256.1|9251.1|9254.5|9249.5|50
1631077200000|2021-09-08 05:00:00|9255.3|9250.3|9260.3|9255.3|9261.3|9256.3|9255|9250|185
1631080800000|2021-09-08 06:00:00|9260.5|9255.5|9264.5|9259.5|9267|9262|9259.8|9254.8|624
1631084400000|2021-09-08 07:00:00|9264.3|9259.3|9264.6|9259.6|9265.5|9260.5|9254.8|9249.8|1312
1631088000000|2021-09-08 08:00:00|9264.5|9259.5|9269|9264|9272.8|9267.8|9264.5|9259.5|978
1631091600000|2021-09-08 09:00:00|9268.8|9263.8|9272.8|9267.8|9274.1|9269.1|9265.5|9260.5|504
1631095200000|2021-09-08 10:00:00|9273.1|9268.1|9270.8|9265.8|9274.1|9269.1|9266.8|9261.8|570
1631098800000|2021-09-08 11:00:00|9271.1|9266.1|9267.6|9262.6|9271.8|9266.8|9266.1|9261.1|280
1631102400000|2021-09-08 12:00:00|9267.8|9262.8|9268.1|9263.1|9268.1|9263.1|9261.8|9256.8|1356
1631106000000|2021-09-08 13:00:00|9268.3|9263.3|9271.3|9266.3|9278.8|9273.8|9267.3|9262.3|4154
1631109600000|2021-09-08 14:00:00|9271.5|9266.5|9280.3|9275.3|9287.8|9282.8|9269.5|9264.5|2577
1631113200000|2021-09-08 15:00:00|9280.6|9275.6|9273|9268|9281.6|9276.6|9271.3|9266.3|1439
1631116800000|2021-09-08 16:00:00|9273.3|9268.3|9270.8|9265.8|9275|9270|9263.1|9258.1|1581
1631120400000|2021-09-08 17:00:00|9271|9266|9266.5|9261.5|9272.3|9267.3|9265.3|9260.3|2202
1631124000000|2021-09-08 18:00:00|9266.8|9261.8|9267|9262|9267.3|9262.3|9262.5|9257.5|3316
1631127600000|2021-09-08 19:00:00|9266.8|9261.8|9272.3|9267.3|9272.3|9267.3|9266.5|9261.5|1311
1631131200000|2021-09-08 20:00:00|9272.5|9267.5|9273.1|9268.1|9273.5|9268.5|9271|9266|367
1631145600000|2021-09-09 00:00:00|9272.5|9267.5|9276|9271|9277.3|9272.3|9272.5|9267.5|195
1631149200000|2021-09-09 01:00:00|9275.8|9270.8|9271.3|9266.3|9276.3|9271.3|9271|9266|395
1631152800000|2021-09-09 02:00:00|9271|9266|9268.3|9263.3|9271.3|9266.3|9266.8|9261.8|719
1631156400000|2021-09-09 03:00:00|9267.8|9262.8|9273.3|9268.3|9273.8|9268.8|9267.8|9262.8|1046
1631160000000|2021-09-09 04:00:00|9273.8|9268.8|9276.3|9271.3|9278.8|9273.8|9272.8|9267.8|1318
1631163600000|2021-09-09 05:00:00|9276.5|9271.5|9276.8|9271.8|9278.3|9273.3|9274.3|9269.3|1208
1631167200000|2021-09-09 06:00:00|9277.3|9272.3|9273.8|9268.8|9277.8|9272.8|9267.3|9262.3|296
1631170800000|2021-09-09 07:00:00|9273.5|9268.5|9266.3|9261.3|9275.3|9270.3|9263.3|9258.3|542
1631174400000|2021-09-09 08:00:00|9266.5|9261.5|9257.3|9252.3|9266.5|9261.5|9256.8|9251.8|199
1631178000000|2021-09-09 09:00:00|9257.8|9252.8|9256.5|9251.5|9262|9257|9255.3|9250.3|897
1631181600000|2021-09-09 10:00:00|9256.8|9251.8|9257.8|9252.8|9258.3|9253.3|9254.8|9249.8|1901
1631185200000|2021-09-09 11:00:00|9258.5|9253.5|9248.8|9243.8|9261|9256|9247.8|9242.8|1681
1631188800000|2021-09-09 12:00:00|9248.5|9243.5|9257.8|9252.8|9268.3|9263.3|9247.8|9242.8|1564
1631192400000|2021-09-09 13:00:00|9257.6|9252.6|9260.3|9255.3|9265.8|9260.8|9250.3|9245.3|1031
1631196000000|2021-09-09 14:00:00|9260.8|9255.8|9258.3|9253.3|9264.8|9259.8|9256.3|9251.3|1458
1631199600000|2021-09-09 15:00:00|9258|9253|9250.3|9245.3|9260.8|9255.8|9250.3|9245.3|762
1631203200000|2021-09-09 16:00:00|9250.1|9245.1|9245.8|9240.8|9251.6|9246.6|9244.3|9239.3|1111
1631206800000|2021-09-09 17:00:00|9245.3|9240.3|9245|9240|9248.3|9243.3|9239.3|9234.3|1524
1631210400000|2021-09-09 18:00:00|9244.8|9239.8|9249.8|9244.8|9250.3|9245.3|9244.3|9239.3|3692
1631214000000|2021-09-09 19:00:00|9250|9245|9251.3|9246.3|9252.3|9247.3|9248.8|9243.8|931
1631217600000|2021-09-09 20:00:00|9251.5|9246.5|9255.3|9246.3|9255.3|9250|9251.3|9245.8|2218
1631232000000|2021-09-10 00:00:00|9254.3|9250.3|9253.3|9248.3|9255.3|9250.3|9250.8|9245.8|256
1631235600000|2021-09-10 01:00:00|9253.8|9248.8|9255.3|9250.3|9257.8|9252.8|9253.3|9248.3|42
1631239200000|2021-09-10 02:00:00|9254.8|9249.8|9247.3|9242.3|9256.8|9251.8|9247.3|9242.3|46
1631242800000|2021-09-10 03:00:00|9247.5|9242.5|9250.3|9245.3|9250.8|9245.8|9247.3|9242.3|138
1631246400000|2021-09-10 04:00:00|9250.8|9245.8|9250.8|9245.8|9252|9247|9250.3|9245.3|50
1631250000000|2021-09-10 05:00:00|9251|9246|9252|9247|9252.8|9247.8|9247.3|9242.3|18
1631253600000|2021-09-10 06:00:00|9251.8|9246.8|9250.3|9245.3|9254.3|9249.3|9249.8|9244.8|10
1631257200000|2021-09-10 07:00:00|9250.8|9245.8|9240.8|9235.8|9251.5|9246.5|9240.3|9235.3|285
1631260800000|2021-09-10 08:00:00|9241|9236|9236.3|9231.3|9241.3|9236.3|9234.5|9229.5|29
1631264400000|2021-09-10 09:00:00|9236.5|9231.5|9245.3|9240.3|9246.3|9241.3|9235.8|9230.8|133
1631268000000|2021-09-10 10:00:00|9244.8|9239.8|9248.8|9243.8|9251.3|9246.3|9244|9239|42
1631271600000|2021-09-10 11:00:00|9248.5|9243.5|9244|9239|9249.8|9244.8|9242.3|9237.3|388
1631275200000|2021-09-10 12:00:00|9243.8|9238.8|9246.8|9241.8|9247.8|9242.8|9237.8|9232.8|387
1631278800000|2021-09-10 13:00:00|9247|9242|9244.3|9239.3|9251.8|9246.8|9244.3|9239.3|805
1631282400000|2021-09-10 14:00:00|9244.8|9239.8|9247.3|9242.3|9250.8|9245.8|9242.5|9237.5|398
1631286000000|2021-09-10 15:00:00|9247.8|9242.8|9255.8|9250.8|9258|9253|9246.8|9241.8|735
1631289600000|2021-09-10 16:00:00|9255.5|9250.5|9256.5|9251.5|9259.3|9254.3|9252.8|9247.8|405
1631293200000|2021-09-10 17:00:00|9256.3|9251.3|9260.3|9255.3|9261.8|9256.8|9256|9251|1354
1631296800000|2021-09-10 18:00:00|9259.8|9254.8|9259.8|9254.8|9262.8|9257.8|9259.3|9254.3|2200
1631300400000|2021-09-10 19:00:00|9260.3|9255.3|9263.8|9258.8|9263.8|9258.8|9259.3|9254.3|746
1631304000000|2021-09-10 20:00:00|9264|9259|9267.3|9260.3|9268.3|9262.3|9263.3|9258.3|151
1631491200000|2021-09-13 00:00:00|9263.8|9258.8|9269.2|9264.2|9269.7|9264.7|9263.3|9258.3|1177
1631494800000|2021-09-13 01:00:00|9269|9264|9270.2|9265.2|9270.7|9265.7|9267.2|9262.2|350
1631498400000|2021-09-13 02:00:00|9270.5|9265.5|9267.7|9262.7|9270.7|9265.7|9267.7|9262.7|259
1631502000000|2021-09-13 03:00:00|9268.2|9263.2|9266.7|9261.7|9268.7|9263.7|9264.5|9259.5|399
1631505600000|2021-09-13 04:00:00|9267|9262|9274.7|9269.7|9275.7|9270.7|9266.2|9261.2|424
1631509200000|2021-09-13 05:00:00|9275|9270|9275.2|9270.2|9279.7|9274.7|9274.2|9269.2|489
1631512800000|2021-09-13 06:00:00|9275.5|9270.5|9285.2|9280.2|9285.7|9280.7|9273.7|9268.7|705
1631516400000|2021-09-13 07:00:00|9285.5|9280.5|9280.2|9275.2|9290.2|9285.2|9279.7|9274.7|1316
1631520000000|2021-09-13 08:00:00|9280.5|9275.5|9279.7|9274.7|9283.2|9278.2|9278.7|9273.7|459
1631523600000|2021-09-13 09:00:00|9279.5|9274.5|9277.2|9272.2|9281|9276|9277.2|9272.2|330
1631527200000|2021-09-13 10:00:00|9277.5|9272.5|9285.7|9280.7|9286.2|9281.2|9275.7|9270.7|754
1631530800000|2021-09-13 11:00:00|9285.5|9280.5|9286.7|9281.7|9289.7|9284.7|9285.2|9280.2|498
1631534400000|2021-09-13 12:00:00|9287|9282|9279.2|9274.2|9288.2|9283.2|9276.7|9271.7|1157
1631538000000|2021-09-13 13:00:00|9279.5|9274.5|9267.2|9262.2|9279.5|9274.5|9266.2|9261.2|1704
1631541600000|2021-09-13 14:00:00|9266.7|9261.7|9261.7|9256.7|9275.2|9270.2|9260.7|9255.7|1665
1631545200000|2021-09-13 15:00:00|9261.5|9256.5|9262.2|9257.2|9266.7|9261.7|9257.7|9252.7|1086
1631548800000|2021-09-13 16:00:00|9261.7|9256.7|9266.2|9261.2|9266.2|9261.2|9261.7|9256.7|294
1631552400000|2021-09-13 17:00:00|9266.5|9261.5|9269|9264|9270|9265|9265.5|9260.5|284
1631556000000|2021-09-13 18:00:00|9268.7|9263.7|9268.2|9263.2|9270.9|9265.9|9266.7|9261.7|1316
1631559600000|2021-09-13 19:00:00|9268.5|9263.5|9265.7|9260.7|9270.2|9265.2|9265.2|9260.2|260
1631563200000|2021-09-13 20:00:00|9265.4|9260.4|9265.7|9260.7|9265.9|9260.9|9262.2|9257.2|321
1631577600000|2021-09-14 00:00:00|9263.4|9258.4|9264.7|9259.7|9266.7|9261.7|9261.2|9256.2|173
1631581200000|2021-09-14 01:00:00|9264.9|9259.9|9265.4|9260.4|9267.2|9262.2|9261.7|9256.7|170
1631584800000|2021-09-14 02:00:00|9265.7|9260.7|9259.9|9254.9|9265.9|9260.9|9258.7|9253.7|169
1631588400000|2021-09-14 03:00:00|9260.2|9255.2|9261.2|9256.2|9263.2|9258.2|9259.7|9254.7|185
1631592000000|2021-09-14 04:00:00|9260.9|9255.9|9262.7|9257.7|9263.4|9258.4|9259.7|9254.7|63
1631595600000|2021-09-14 05:00:00|9262.9|9257.9|9263.4|9258.4|9263.9|9258.9|9260.7|9255.7|115
1631599200000|2021-09-14 06:00:00|9263.2|9258.2|9261.2|9256.2|9267.7|9262.7|9259.2|9254.2|584
1631602800000|2021-09-14 07:00:00|9261.4|9256.4|9251.2|9246.2|9262.4|9257.4|9249.2|9244.2|969
1631606400000|2021-09-14 08:00:00|9250.7|9245.7|9254.7|9249.7|9255.2|9250.2|9249.7|9244.7|308
1631610000000|2021-09-14 09:00:00|9254.2|9249.2|9258.9|9253.9|9262.4|9257.4|9252.2|9247.2|497
1631613600000|2021-09-14 10:00:00|9258.7|9253.7|9265.2|9260.2|9266.2|9261.2|9258.7|9253.7|463
1631617200000|2021-09-14 11:00:00|9265.6|9260.6|9263.4|9258.4|9267.7|9262.7|9261.1|9256.1|545
1631620800000|2021-09-14 12:00:00|9263.2|9258.2|9235.7|9230.7|9265.1|9260.1|9233.2|9228.2|3398
1631624400000|2021-09-14 13:00:00|9235.4|9230.4|9248.4|9243.4|9250.6|9245.6|9231.7|9226.7|2514
1631628000000|2021-09-14 14:00:00|9248.6|9243.6|9253.4|9248.4|9256.4|9251.4|9248.1|9243.1|1259
1631631600000|2021-09-14 15:00:00|9253.1|9248.1|9252.4|9247.4|9256.4|9251.4|9250.6|9245.6|749
1631635200000|2021-09-14 16:00:00|9252.6|9247.6|9252.6|9247.6|9253.1|9248.1|9248.1|9243.1|328
1631638800000|2021-09-14 17:00:00|9252.9|9247.9|9252.4|9247.4|9255.6|9250.6|9249.4|9244.4|680
1631642400000|2021-09-14 18:00:00|9252.1|9247.1|9263.9|9258.9|9264.1|9259.1|9251.6|9246.6|736
1631646000000|2021-09-14 19:00:00|9263.6|9258.6|9266.1|9261.1|9269.1|9264.1|9263.6|9258.6|535
1631649600000|2021-09-14 20:00:00|9265.9|9260.9|9266.2|9259.2|9267.1|9262.1|9264.6|9259.2|351
1631664000000|2021-09-15 00:00:00|9267.1|9262.1|9266.1|9261.1|9269.1|9264.1|9265.1|9260.1|974
1631667600000|2021-09-15 01:00:00|9265.6|9260.6|9264.1|9259.1|9266.6|9261.6|9261.9|9256.9|425
1631671200000|2021-09-15 02:00:00|9264.4|9259.4|9266.6|9261.6|9268.6|9263.6|9264.1|9259.1|432
1631674800000|2021-09-15 03:00:00|9266.4|9261.4|9265.1|9260.1|9267.1|9262.1|9263.4|9258.4|125
1631678400000|2021-09-15 04:00:00|9265.4|9260.4|9265.1|9260.1|9265.6|9260.6|9263.1|9258.1|183
1631682000000|2021-09-15 05:00:00|9265.4|9260.4|9265.6|9260.6|9269.6|9264.6|9263.6|9258.6|205
1631685600000|2021-09-15 06:00:00|9265.3|9260.3|9260.6|9255.6|9267.6|9262.6|9258.6|9253.6|538
1631689200000|2021-09-15 07:00:00|9260.8|9255.8|9255.6|9250.6|9263.1|9258.1|9254.6|9249.6|847
1631692800000|2021-09-15 08:00:00|9255.8|9250.8|9247.6|9242.6|9256.1|9251.1|9245.3|9240.3|654
1631696400000|2021-09-15 09:00:00|9247.3|9242.3|9248.3|9243.3|9251.6|9246.6|9245.6|9240.6|507
1631700000000|2021-09-15 10:00:00|9248.6|9243.6|9246.1|9241.1|9250.3|9245.3|9243.6|9238.6|490
1631703600000|2021-09-15 11:00:00|9245.8|9240.8|9250.1|9245.1|9252.6|9247.6|9244.1|9239.1|616
1631707200000|2021-09-15 12:00:00|9249.8|9244.8|9256.8|9251.8|9261.1|9256.1|9242.6|9237.6|2339
1631710800000|2021-09-15 13:00:00|9256.6|9251.6|9247.1|9242.1|9258.6|9253.6|9246.6|9241.6|1471
1631714400000|2021-09-15 14:00:00|9246.8|9241.8|9249.3|9244.3|9256.1|9251.1|9244.1|9239.1|1245
1631718000000|2021-09-15 15:00:00|9249.1|9244.1|9254.6|9249.6|9256.1|9251.1|9246.6|9241.6|1087
1631721600000|2021-09-15 16:00:00|9254.3|9249.3|9258.6|9253.6|9259.1|9254.1|9253.6|9248.6|733
1631725200000|2021-09-15 17:00:00|9259.1|9254.1|9255.6|9250.6|9259.1|9254.1|9253.1|9248.1|386
1631728800000|2021-09-15 18:00:00|9255.3|9250.3|9255.6|9250.6|9257.6|9252.6|9254.6|9249.6|449
1631732400000|2021-09-15 19:00:00|9255.3|9250.3|9246.8|9241.8|9256.8|9251.8|9246.8|9241.8|4693
1631736000000|2021-09-15 20:00:00|9247.1|9242.1|9249.8|9242.8|9252|9247|9247.1|9242.1|377
1631750400000|2021-09-16 00:00:00|9247.1|9242.1|9246.3|9241.3|9249.1|9244.1|9245.6|9240.6|233
1631754000000|2021-09-16 01:00:00|9246.1|9241.1|9246.6|9241.6|9249.1|9244.1|9246.1|9241.1|211
1631757600000|2021-09-16 02:00:00|9246.3|9241.3|9247|9242|9248.6|9243.6|9246.1|9241.1|139
1631761200000|2021-09-16 03:00:00|9247.1|9242.1|9251.6|9246.6|9252.1|9247.1|9246.6|9241.6|45
1631764800000|2021-09-16 04:00:00|9251.8|9246.8|9252.1|9247.1|9253.6|9248.6|9251.1|9246.1|118
1631768400000|2021-09-16 05:00:00|9252.3|9247.3|9257|9252|9257|9252|9250.6|9245.6|215
1631772000000|2021-09-16 06:00:00|9257.1|9252.1|9265.1|9260.1|9265.5|9260.5|9254.5|9249.5|811
1631775600000|2021-09-16 07:00:00|9265.3|9260.3|9269.5|9264.5|9271|9266|9261|9256|1083
1631779200000|2021-09-16 08:00:00|9269.1|9264.1|9274|9269|9275|9270|9266.5|9261.5|509
1631782800000|2021-09-16 09:00:00|9274.3|9269.3|9275.8|9270.8|9279.5|9274.5|9271.3|9266.3|1094
1631786400000|2021-09-16 10:00:00|9276|9271|9276.5|9271.5|9280|9275|9274.5|9269.5|487
1631790000000|2021-09-16 11:00:00|9276.8|9271.8|9274.5|9269.5|9277|9272|9271.3|9266.3|1264
1631793600000|2021-09-16 12:00:00|9274.8|9269.8|9289.5|9284.5|9291.5|9286.5|9274|9269|2753
1631797200000|2021-09-16 13:00:00|9289.8|9284.8|9292|9287|9297|9292|9288|9283|2080
1631800800000|2021-09-16 14:00:00|9292.5|9287.5|9291.5|9286.5|9296|9291|9287.5|9282.5|1781
1631804400000|2021-09-16 15:00:00|9291.3|9286.3|9289|9284|9294|9289|9287.5|9282.5|1151
1631808000000|2021-09-16 16:00:00|9288.5|9283.5|9291.5|9286.5|9292.5|9287.5|9287.5|9282.5|757
1631811600000|2021-09-16 17:00:00|9291.8|9286.8|9293|9288|9295|9290|9290.5|9285.5|454
1631815200000|2021-09-16 18:00:00|9292.8|9287.8|9294.5|9289.5|9294.5|9289.5|9291.5|9286.5|2166
1631818800000|2021-09-16 19:00:00|9294|9289|9287|9282|9295|9290|9283.5|9278.5|4813
1631822400000|2021-09-16 20:00:00|9287.3|9282.3|9286.6|9281.6|9288.5|9283.5|9285.5|9280.5|257
1631836800000|2021-09-17 00:00:00|9288.7|9283.7|9293|9288|9293.7|9288.7|9287|9282|306
1631840400000|2021-09-17 01:00:00|9292.8|9287.8|9294.2|9289.2|9294.5|9289.5|9288|9283|185
1631844000000|2021-09-17 02:00:00|9294.5|9289.5|9289.3|9284.3|9294.5|9289.5|9288.5|9283.5|159
1631847600000|2021-09-17 03:00:00|9289.2|9284.2|9287|9282|9290|9285|9286|9281|238
1631851200000|2021-09-17 04:00:00|9286.5|9281.5|9283.5|9278.5|9287|9282|9283|9278|123
1631854800000|2021-09-17 05:00:00|9283.2|9278.2|9286|9281|9287.5|9282.5|9282|9277|587
1631858400000|2021-09-17 06:00:00|9286.2|9281.2|9285.5|9280.5|9287.2|9282.2|9283.5|9278.5|309
1631862000000|2021-09-17 07:00:00|9285.7|9280.7|9284.5|9279.5|9286|9281|9277|9272|1536
1631865600000|2021-09-17 08:00:00|9284|9279|9282|9277|9288|9283|9277.5|9272.5|802
1631869200000|2021-09-17 09:00:00|9282.2|9277.2|9282|9277|9285.2|9280.2|9279|9274|987
1631872800000|2021-09-17 10:00:00|9282.2|9277.2|9282|9277|9284.2|9279.2|9280|9275|335
1631876400000|2021-09-17 11:00:00|9281.7|9276.7|9279|9274|9286|9281|9279|9274|330
1631880000000|2021-09-17 12:00:00|9279.4|9274.4|9287.2|9282.2|9287.7|9282.7|9279.4|9274.4|747
1631883600000|2021-09-17 13:00:00|9287|9282|9300.7|9295.7|9302|9297|9285.5|9280.5|1506
1631887200000|2021-09-17 14:00:00|9300.5|9295.5|9316|9311|9318.5|9313.5|9299|9294|1854
1631890800000|2021-09-17 15:00:00|9316.2|9311.2|9316.2|9311.2|9321.9|9316.9|9312.5|9307.5|1355
1631894400000|2021-09-17 16:00:00|9316|9311|9321.5|9316.5|9321.5|9316.5|9313.5|9308.5|663
1631898000000|2021-09-17 17:00:00|9321|9316|9321.4|9316.4|9322.5|9317.5|9317|9312|572
1631901600000|2021-09-17 18:00:00|9321|9316|9320|9315|9322.5|9317.5|9319|9314|441
1631905200000|2021-09-17 19:00:00|9319.5|9314.5|9319.7|9314.7|9320.4|9315.4|9318|9313|666
1631908800000|2021-09-17 20:00:00|9320|9315|9324.6|9319.6|9325.4|9320.4|9319.9|9314.9|551
1632096000000|2021-09-20 00:00:00|9323.1|9318.1|9326.3|9321.3|9327.3|9322.3|9322.3|9317.3|317
1632099600000|2021-09-20 01:00:00|9326.6|9321.6|9330.5|9325.5|9330.8|9325.8|9326.3|9321.3|337
1632103200000|2021-09-20 02:00:00|9330.3|9325.3|9334.8|9329.8|9336.8|9331.8|9330.1|9325.1|953
1632106800000|2021-09-20 03:00:00|9335|9330|9335.3|9330.3|9336.3|9331.3|9333.3|9328.3|228
1632110400000|2021-09-20 04:00:00|9334.8|9329.8|9334.8|9329.8|9336.3|9331.3|9334.1|9329.1|156
1632114000000|2021-09-20 05:00:00|9334.5|9329.5|9331.8|9326.8|9335.7|9330.7|9330.8|9325.8|224
1632117600000|2021-09-20 06:00:00|9332.3|9327.3|9336|9331|9337.3|9332.3|9331.5|9326.5|398
1632121200000|2021-09-20 07:00:00|9335.8|9330.8|9337.8|9332.8|9341.8|9336.8|9333.8|9328.8|819
1632124800000|2021-09-20 08:00:00|9337.5|9332.5|9338.6|9333.6|9340.8|9335.8|9335.3|9330.3|572
1632128400000|2021-09-20 09:00:00|9338.5|9333.5|9341.8|9336.8|9346.3|9341.3|9338.3|9333.3|540
1632132000000|2021-09-20 10:00:00|9342|9337|9333.8|9328.8|9342|9337|9332.3|9327.3|975
1632135600000|2021-09-20 11:00:00|9334|9329|9343|9338|9344.8|9339.8|9333.8|9328.8|1073
1632139200000|2021-09-20 12:00:00|9343.2|9338.2|9334.8|9329.8|9344.3|9339.3|9332.8|9327.8|1076
1632142800000|2021-09-20 13:00:00|9334.5|9329.5|9332.2|9327.2|9336.8|9331.8|9331.3|9326.3|1320
1632146400000|2021-09-20 14:00:00|9332.3|9327.3|9328.2|9323.2|9336.8|9331.8|9322.8|9317.8|1846
1632150000000|2021-09-20 15:00:00|9328.3|9323.3|9326.3|9321.3|9328.3|9323.3|9319.3|9314.3|1331
1632153600000|2021-09-20 16:00:00|9326|9321|9330.7|9325.7|9330.8|9325.8|9323.3|9318.3|578
1632157200000|2021-09-20 17:00:00|9330.8|9325.8|9326.3|9321.3|9331.2|9326.2|9322.3|9317.3|781
1632160800000|2021-09-20 18:00:00|9325.8|9320.8|9328.3|9323.3|9329.3|9324.3|9324.8|9319.8|395
1632164400000|2021-09-20 19:00:00|9328.1|9323.1|9322.8|9317.8|9330.7|9325.7|9322.3|9317.3|1007
1632168000000|2021-09-20 20:00:00|9322.3|9317.3|9326.8|9319.8|9326.9|9321.4|9322.3|9317.3|261
1632182400000|2021-09-21 00:00:00|9324.2|9319.2|9327|9322|9327.2|9322.2|9321.3|9316.3|515
1632186000000|2021-09-21 01:00:00|9327.2|9322.2|9317.2|9312.2|9328.7|9323.7|9316.7|9311.7|417
1632189600000|2021-09-21 02:00:00|9317.5|9312.5|9320.3|9315.3|9320.8|9315.8|9315.7|9310.7|420
1632193200000|2021-09-21 03:00:00|9320.5|9315.5|9320.5|9315.5|9323|9318|9319.8|9314.8|142
1632196800000|2021-09-21 04:00:00|9320.3|9315.3|9318.8|9313.8|9320.8|9315.8|9318.3|9313.3|88
1632200400000|2021-09-21 05:00:00|9318.7|9313.7|9318.5|9313.5|9319.5|9314.5|9316.5|9311.5|183
1632204000000|2021-09-21 06:00:00|9318.7|9313.7|9319.5|9314.5|9321.5|9316.5|9314.3|9309.3|394
1632207600000|2021-09-21 07:00:00|9319.7|9314.7|9321.2|9316.2|9326.2|9321.2|9318|9313|754
1632211200000|2021-09-21 08:00:00|9321|9316|9316.2|9311.2|9323.7|9318.7|9314.2|9309.2|505
1632214800000|2021-09-21 09:00:00|9316|9311|9314.5|9309.5|9318.7|9313.7|9313.7|9308.7|386
1632218400000|2021-09-21 10:00:00|9314.2|9309.2|9314.7|9309.7|9317.7|9312.7|9313.2|9308.2|453
1632222000000|2021-09-21 11:00:00|9314.9|9309.9|9308.7|9303.7|9316.2|9311.2|9307.2|9302.2|628
1632225600000|2021-09-21 12:00:00|9308.5|9303.5|9312.2|9307.2|9316.2|9311.2|9306.2|9301.2|1375
1632229200000|2021-09-21 13:00:00|9311.9|9306.9|9318.7|9313.7|9320.7|9315.7|9310.2|9305.2|2080
1632232800000|2021-09-21 14:00:00|9318.4|9313.4|9325.2|9320.2|9330.2|9325.2|9318.2|9313.2|1447
1632236400000|2021-09-21 15:00:00|9325|9320|9322.2|9317.2|9329.4|9324.4|9321.2|9316.2|758
1632240000000|2021-09-21 16:00:00|9321.7|9316.7|9319|9314|9323|9318|9318.7|9313.7|798
1632243600000|2021-09-21 17:00:00|9319.2|9314.2|9322.2|9317.2|9327.2|9322.2|9318.2|9313.2|552
1632247200000|2021-09-21 18:00:00|9321.9|9316.9|9321.2|9316.2|9322.6|9317.6|9318.5|9313.5|772
1632250800000|2021-09-21 19:00:00|9321|9316|9319.4|9314.4|9321.9|9316.9|9316.2|9311.2|842
1632254400000|2021-09-21 20:00:00|9319.7|9314.7|9322.7|9313.7|9324.7|9319.7|9319.2|9313.7|1262
1632268800000|2021-09-22 00:00:00|9323.4|9318.4|9326.9|9321.9|9328.2|9323.2|9322.2|9317.2|450
1632272400000|2021-09-22 01:00:00|9327.2|9322.2|9320.7|9315.7|9327.9|9322.9|9318.7|9313.7|782
1632276000000|2021-09-22 02:00:00|9320.9|9315.9|9323.7|9318.7|9325.2|9320.2|9320.7|9315.7|235
1632279600000|2021-09-22 03:00:00|9324.2|9319.2|9328.1|9323.1|9328.6|9323.6|9323|9318|202
1632283200000|2021-09-22 04:00:00|9328.4|9323.4|9327.6|9322.6|9330.4|9325.4|9325.9|9320.9|223
1632286800000|2021-09-22 05:00:00|9327.4|9322.4|9326.6|9321.6|9327.6|9322.6|9324.1|9319.1|215
1632290400000|2021-09-22 06:00:00|9326.7|9321.7|9324.1|9319.1|9330.2|9325.2|9323.6|9318.6|456
1632294000000|2021-09-22 07:00:00|9324.4|9319.4|9324.9|9319.9|9326.6|9321.6|9316.6|9311.6|1836
1632297600000|2021-09-22 08:00:00|9325.1|9320.1|9322.1|9317.1|9328.6|9323.6|9321.6|9316.6|382
1632301200000|2021-09-22 09:00:00|9322.3|9317.3|9324.1|9319.1|9324.6|9319.6|9320.6|9315.6|227
1632304800000|2021-09-22 10:00:00|9324.3|9319.3|9320.1|9315.1|9324.6|9319.6|9318.6|9313.6|622
1632308400000|2021-09-22 11:00:00|9319.6|9314.6|9324.6|9319.6|9324.6|9319.6|9319.6|9314.6|402
1632312000000|2021-09-22 12:00:00|9324.1|9319.1|9325.6|9320.6|9327.6|9322.6|9322.4|9317.4|804
1632315600000|2021-09-22 13:00:00|9325.4|9320.4|9323.6|9318.6|9330.1|9325.1|9322.1|9317.1|587
1632319200000|2021-09-22 14:00:00|9323.4|9318.4|9318.6|9313.6|9325.1|9320.1|9312.7|9307.7|1219
1632322800000|2021-09-22 15:00:00|9318.1|9313.1|9313.1|9308.1|9319.6|9314.6|9310.9|9305.9|1664
1632326400000|2021-09-22 16:00:00|9312.9|9307.9|9315.7|9310.7|9317.1|9312.1|9311.1|9306.1|302
1632330000000|2021-09-22 17:00:00|9315.9|9310.9|9320.9|9315.9|9324.6|9319.6|9314.6|9309.6|509
1632333600000|2021-09-22 18:00:00|9331.1|9322.1|9348.1|9343.1|9350.9|9345.9|9299|9294|8794
1632337200000|2021-09-22 19:00:00|9348.4|9343.4|9344.6|9339.6|9353.6|9348.6|9329.7|9324.7|2720
1632340800000|2021-09-22 20:00:00|9344.8|9339.8|9349.3|9340.3|9350.8|9345.8|9343.6|9338.6|876
1632355200000|2021-09-23 00:00:00|9350.6|9345.6|9351.6|9346.6|9355.1|9350.1|9348.6|9343.6|545
1632358800000|2021-09-23 01:00:00|9352.1|9347.1|9346.4|9341.4|9353.6|9348.6|9346.1|9341.1|473
1632362400000|2021-09-23 02:00:00|9346.6|9341.6|9346.5|9341.5|9351.1|9346.1|9345.4|9340.4|609
1632366000000|2021-09-23 03:00:00|9346.3|9341.3|9337.4|9332.4|9346.3|9341.3|9335.2|9330.2|323
1632369600000|2021-09-23 04:00:00|9337.1|9332.1|9335.1|9330.1|9339.1|9334.1|9335.1|9330.1|143
1632373200000|2021-09-23 05:00:00|9335.4|9330.4|9335.6|9330.6|9337.1|9332.1|9332.9|9327.9|153
1632376800000|2021-09-23 06:00:00|9336.1|9331.1|9329.6|9324.6|9338.6|9333.6|9327.7|9322.7|391
1632380400000|2021-09-23 07:00:00|9329.8|9324.8|9327.1|9322.1|9334.6|9329.6|9324.1|9319.1|922
1632384000000|2021-09-23 08:00:00|9326.9|9321.9|9321.9|9316.9|9330.6|9325.6|9315.2|9310.2|1225
1632387600000|2021-09-23 09:00:00|9321.8|9316.8|9320.6|9315.6|9323.1|9318.1|9315.1|9310.1|1259
1632391200000|2021-09-23 10:00:00|9320.3|9315.3|9320.6|9315.6|9327.3|9322.3|9317.3|9312.3|1685
1632394800000|2021-09-23 11:00:00|9320.8|9315.8|9320.6|9315.6|9325.1|9320.1|9317.7|9312.7|1106
1632398400000|2021-09-23 12:00:00|9320.3|9315.3|9312.6|9307.6|9323.3|9318.3|9310.6|9305.6|1145
1632402000000|2021-09-23 13:00:00|9313.5|9308.5|9306.6|9301.6|9319.6|9314.6|9304.8|9299.8|1772
1632405600000|2021-09-23 14:00:00|9306.9|9301.9|9300.6|9295.6|9307.6|9302.6|9298.6|9293.6|1901
1632409200000|2021-09-23 15:00:00|9300.4|9295.4|9310.4|9305.4|9313.1|9308.1|9300.1|9295.1|1427
1632412800000|2021-09-23 16:00:00|9310.3|9305.3|9304.5|9299.5|9314|9309|9303.8|9298.8|547
1632416400000|2021-09-23 17:00:00|9304.3|9299.3|9302.1|9297.1|9305|9300|9301.6|9296.6|359
1632420000000|2021-09-23 18:00:00|9302.3|9297.3|9305|9300|9307|9302|9302.1|9297.1|412
1632423600000|2021-09-23 19:00:00|9304.8|9299.8|9308.6|9303.6|9309.1|9304.1|9303.8|9298.8|362
1632427200000|2021-09-23 20:00:00|9308.8|9303.8|9312.1|9305.1|9314.3|9309.3|9308.8|9303.8|547
1632441600000|2021-09-24 00:00:00|9311.5|9306.5|9306.8|9301.8|9311.6|9306.6|9306.1|9301.1|375
1632445200000|2021-09-24 01:00:00|9307|9302|9313|9308|9313.2|9308.2|9306.6|9301.6|368
1632448800000|2021-09-24 02:00:00|9312.6|9307.6|9313|9308|9314.2|9309.2|9311.6|9306.6|267
1632452400000|2021-09-24 03:00:00|9313.3|9308.3|9312.5|9307.5|9313.7|9308.7|9311|9306|145
1632456000000|2021-09-24 04:00:00|9312.8|9307.8|9315.5|9310.5|9316|9311|9311.5|9306.5|173
1632459600000|2021-09-24 05:00:00|9315|9310|9316|9311|9316.5|9311.5|9314|9309|204
1632463200000|2021-09-24 06:00:00|9316.3|9311.3|9318|9313|9320.5|9315.5|9313|9308|350
1632466800000|2021-09-24 07:00:00|9317.8|9312.8|9316.3|9311.3|9321.5|9316.5|9314.3|9309.3|561
1632470400000|2021-09-24 08:00:00|9316.5|9311.5|9315.5|9310.5|9319.8|9314.8|9314.5|9309.5|445
1632474000000|2021-09-24 09:00:00|9315|9310|9317|9312|9318|9313|9314.5|9309.5|254
1632477600000|2021-09-24 10:00:00|9317.2|9312.2|9318|9313|9321|9316|9314.5|9309.5|269
1632481200000|2021-09-24 11:00:00|9317.7|9312.7|9334.5|9329.5|9335|9330|9316.1|9311.1|1742
1632484800000|2021-09-24 12:00:00|9334.2|9329.2|9340|9335|9340|9335|9330.7|9325.7|867
1632488400000|2021-09-24 13:00:00|9340.5|9335.5|9334|9329|9343.5|9338.5|9329.6|9324.6|1878
1632492000000|2021-09-24 14:00:00|9334.1|9329.1|9336|9331|9340.7|9335.7|9330.1|9325.1|1011
1632495600000|2021-09-24 15:00:00|9336.1|9331.1|9334|9329|9340|9335|9332|9327|1668
1632499200000|2021-09-24 16:00:00|9333.8|9328.8|9332.5|9327.5|9334.5|9329.5|9325.5|9320.5|1138
1632502800000|2021-09-24 17:00:00|9332.7|9327.7|9333.5|9328.5|9334|9329|9330|9325|395
1632506400000|2021-09-24 18:00:00|9333.2|9328.2|9335|9330|9335.5|9330.5|9332.5|9327.5|545
1632510000000|2021-09-24 19:00:00|9334.5|9329.5|9333|9328|9335.5|9330.5|9332.5|9327.5|399
1632513600000|2021-09-24 20:00:00|9332.8|9327.8|9329|9324|9333|9328|9328|9323|453
1632700800000|2021-09-27 00:00:00|9328.2|9323.2|9329.9|9324.9|9330.1|9325.1|9324.9|9319.9|485
1632704400000|2021-09-27 01:00:00|9329.7|9324.7|9322.9|9317.9|9329.9|9324.9|9321.4|9316.4|742
1632708000000|2021-09-27 02:00:00|9322.7|9317.7|9327.8|9322.8|9328.3|9323.3|9321.9|9316.9|1169
1632711600000|2021-09-27 03:00:00|9327.9|9322.9|9324.9|9319.9|9328.3|9323.3|9322.9|9317.9|204
1632715200000|2021-09-27 04:00:00|9324.4|9319.4|9324.8|9319.8|9325.8|9320.8|9323.3|9318.3|260
1632718800000|2021-09-27 05:00:00|9324.6|9319.6|9326.5|9321.5|9326.8|9321.8|9323.4|9318.4|417
1632722400000|2021-09-27 06:00:00|9326.3|9321.3|9333.6|9328.6|9334|9329|9324.8|9319.8|962
1632726000000|2021-09-27 07:00:00|9333.8|9328.8|9343.7|9338.7|9343.8|9338.8|9328.8|9323.8|1067
1632729600000|2021-09-27 08:00:00|9343.8|9338.8|9347.3|9342.3|9350.9|9345.9|9340.8|9335.8|888
1632733200000|2021-09-27 09:00:00|9347.6|9342.6|9344.3|9339.3|9347.8|9342.8|9341.3|9336.3|449
1632736800000|2021-09-27 10:00:00|9344.5|9339.5|9337.8|9332.8|9347.3|9342.3|9337.3|9332.3|564
1632740400000|2021-09-27 11:00:00|9338.3|9333.3|9349.3|9344.3|9350.8|9345.8|9335.3|9330.3|555
1632744000000|2021-09-27 12:00:00|9348.8|9343.8|9337.4|9332.4|9349.5|9344.5|9334.8|9329.8|1704
1632747600000|2021-09-27 13:00:00|9337.6|9332.6|9337.3|9332.3|9348.3|9343.3|9336.6|9331.6|1066
1632751200000|2021-09-27 14:00:00|9337.5|9332.5|9341|9336|9341.3|9336.3|9331.8|9326.8|1288
1632754800000|2021-09-27 15:00:00|9341.2|9336.2|9340.3|9335.3|9343.8|9338.8|9336.6|9331.6|747
1632758400000|2021-09-27 16:00:00|9340.4|9335.4|9339.5|9334.5|9341.4|9336.4|9334.5|9329.5|1223
1632762000000|2021-09-27 17:00:00|9339.7|9334.7|9337.3|9332.3|9340.8|9335.8|9336.8|9331.8|497
1632765600000|2021-09-27 18:00:00|9337|9332|9340.3|9335.3|9340.3|9335.3|9334.3|9329.3|855
1632769200000|2021-09-27 19:00:00|9340.5|9335.5|9341.8|9336.8|9342.8|9337.8|9339.3|9334.3|398
1632772800000|2021-09-27 20:00:00|9341.7|9336.7|9342.2|9337.2|9343.2|9338.2|9340.8|9335.8|295
1632787200000|2021-09-28 00:00:00|9342.7|9337.7|9348.6|9343.6|9350.6|9345.6|9341.5|9336.5|445
1632790800000|2021-09-28 01:00:00|9348.4|9343.4|9348.3|9343.3|9351.6|9346.6|9348.2|9343.2|357
1632794400000|2021-09-28 02:00:00|9348.1|9343.1|9344.8|9339.8|9348.3|9343.3|9344.3|9339.3|153
1632798000000|2021-09-28 03:00:00|9344.6|9339.6|9346.8|9341.8|9347.3|9342.3|9343.8|9338.8|150
1632801600000|2021-09-28 04:00:00|9347.3|9342.3|9341|9336|9347.3|9342.3|9341|9336|144
1632805200000|2021-09-28 05:00:00|9341.2|9336.2|9340.8|9335.8|9342.5|9337.5|9337.6|9332.6|761
1632808800000|2021-09-28 06:00:00|9340.6|9335.6|9360.2|9355.2|9361.5|9356.5|9339.3|9334.3|1965
1632812400000|2021-09-28 07:00:00|9360.5|9355.5|9353.2|9348.2|9364.3|9359.3|9353.2|9348.2|961
1632816000000|2021-09-28 08:00:00|9353.3|9348.3|9358.3|9353.3|9363.2|9358.2|9352.3|9347.3|1525
1632819600000|2021-09-28 09:00:00|9358.5|9353.5|9363.2|9358.2|9365.7|9360.7|9355.7|9350.7|687
1632823200000|2021-09-28 10:00:00|9363|9358|9367.5|9362.5|9369.7|9364.7|9361.4|9356.4|1395
1632826800000|2021-09-28 11:00:00|9367.3|9362.3|9362.5|9357.5|9369.1|9364.1|9357.6|9352.6|1327
1632830400000|2021-09-28 12:00:00|9362.3|9357.3|9375.2|9370.2|9381|9376|9361.9|9356.9|3583
1632834000000|2021-09-28 13:00:00|9375.3|9370.3|9374.5|9369.5|9383.6|9378.6|9367.6|9362.6|2046
1632837600000|2021-09-28 14:00:00|9375.2|9370.2|9379.6|9374.6|9381.1|9376.1|9361.9|9356.9|4026
1632841200000|2021-09-28 15:00:00|9379.4|9374.4|9374.5|9369.5|9382.6|9377.6|9368.6|9363.6|1492
1632844800000|2021-09-28 16:00:00|9374.6|9369.6|9375.8|9370.8|9376.6|9371.6|9367.6|9362.6|959
1632848400000|2021-09-28 17:00:00|9375.6|9370.6|9378.6|9373.6|9380.1|9375.1|9371.3|9366.3|1181
1632852000000|2021-09-28 18:00:00|9378.8|9373.8|9379.5|9374.5|9382.6|9377.6|9375.1|9370.1|1556
1632855600000|2021-09-28 19:00:00|9379.6|9374.6|9373.1|9368.1|9380.5|9375.5|9373|9368|824
1632859200000|2021-09-28 20:00:00|9373.3|9368.3|9375|9370|9376.5|9371.5|9370|9365|413
1632873600000|2021-09-29 00:00:00|9372.8|9367.8|9378.5|9373.5|9379.5|9374.5|9372|9367|500
1632877200000|2021-09-29 01:00:00|9378.3|9373.3|9377|9372|9381|9376|9374.3|9369.3|426
1632880800000|2021-09-29 02:00:00|9377.2|9372.2|9372.3|9367.3|9378.5|9373.5|9370.3|9365.3|380
1632884400000|2021-09-29 03:00:00|9372.1|9367.1|9372.6|9367.6|9374.1|9369.1|9371.3|9366.3|225
1632888000000|2021-09-29 04:00:00|9372.4|9367.4|9372.1|9367.1|9375.1|9370.1|9372.1|9367.1|236
1632891600000|2021-09-29 05:00:00|9372.3|9367.3|9373.3|9368.3|9375|9370|9369.7|9364.7|482
1632895200000|2021-09-29 06:00:00|9373.5|9368.5|9376|9371|9377.5|9372.5|9370.1|9365.1|684
1632898800000|2021-09-29 07:00:00|9375.7|9370.7|9385.5|9380.5|9391.9|9386.9|9375.2|9370.2|2210
1632902400000|2021-09-29 08:00:00|9385.3|9380.3|9386|9381|9386.7|9381.7|9380.5|9375.5|636
1632906000000|2021-09-29 09:00:00|9385.8|9380.8|9383.5|9378.5|9388|9383|9380|9375|458
1632909600000|2021-09-29 10:00:00|9383.2|9378.2|9387.5|9382.5|9388.4|9383.4|9381.5|9376.5|548
1632913200000|2021-09-29 11:00:00|9387.2|9382.2|9394.7|9389.7|9401.1|9396.1|9387|9382|1955
1632916800000|2021-09-29 12:00:00|9394.8|9389.8|9402.3|9397.3|9403.5|9398.5|9390.6|9385.6|1697
1632920400000|2021-09-29 13:00:00|9402.5|9397.5|9409.5|9404.5|9411.1|9406.1|9401.5|9396.5|1755
1632924000000|2021-09-29 14:00:00|9409.4|9404.4|9428.1|9423.1|9429.8|9424.8|9403.1|9398.1|3554
1632927600000|2021-09-29 15:00:00|9428.3|9423.3|9428.1|9423.1|9431|9426|9422.6|9417.6|2295
1632931200000|2021-09-29 16:00:00|9428.3|9423.3|9437.6|9432.6|9438.3|9433.3|9425.1|9420.1|1167
1632934800000|2021-09-29 17:00:00|9437.1|9432.1|9442.1|9437.1|9443.6|9438.6|9435.1|9430.1|1531
1632938400000|2021-09-29 18:00:00|9442.3|9437.3|9436.1|9431.1|9445.3|9440.3|9433.6|9428.6|1332
1632942000000|2021-09-29 19:00:00|9436.6|9431.6|9442.1|9437.1|9444.8|9439.8|9435.1|9430.1|879
1632945600000|2021-09-29 20:00:00|9442.8|9437.8|9440.3|9435.3|9444.3|9439.3|9439.3|9434.3|394
1632960000000|2021-09-30 00:00:00|9436.8|9431.8|9433.1|9428.1|9439|9434|9433.1|9428.1|487
1632963600000|2021-09-30 01:00:00|9433.3|9428.3|9432.5|9427.5|9435.6|9430.6|9431.1|9426.1|422
1632967200000|2021-09-30 02:00:00|9432.3|9427.3|9429.6|9424.6|9433.1|9428.1|9428.1|9423.1|501
1632970800000|2021-09-30 03:00:00|9429.4|9424.4|9431|9426|9431|9426|9428.2|9423.2|220
1632974400000|2021-09-30 04:00:00|9430.8|9425.8|9430.5|9425.5|9434.5|9429.5|9430|9425|165
1632978000000|2021-09-30 05:00:00|9430.7|9425.7|9436.5|9431.5|9436.5|9431.5|9429|9424|381
1632981600000|2021-09-30 06:00:00|9436.1|9431.1|9431|9426|9437.7|9432.7|9431|9426|677
1632985200000|2021-09-30 07:00:00|9430.9|9425.9|9430|9425|9443|9438|9428.5|9423.5|1190
1632988800000|2021-09-30 08:00:00|9430.1|9425.1|9432.4|9427.4|9435.2|9430.2|9426.5|9421.5|715
1632992400000|2021-09-30 09:00:00|9432.3|9427.3|9434|9429|9436.1|9431.1|9430|9425|387
1632996000000|2021-09-30 10:00:00|9434.2|9429.2|9452|9447|9453|9448|9434|9429|1696
1632999600000|2021-09-30 11:00:00|9452.1|9447.1|9446.6|9441.6|9453.5|9448.5|9443.1|9438.1|1677
1633003200000|2021-09-30 12:00:00|9446.3|9441.3|9434|9429|9447.1|9442.1|9432.5|9427.5|1531
1633006800000|2021-09-30 13:00:00|9434.1|9429.1|9435.1|9430.1|9442.6|9437.6|9425.9|9420.9|2209
1633010400000|2021-09-30 14:00:00|9435|9430|9425.6|9420.6|9440.5|9435.5|9422.6|9417.6|3263
1633014000000|2021-09-30 15:00:00|9425.5|9420.5|9432|9427|9436.6|9431.6|9413.5|9408.5|3240
1633017600000|2021-09-30 16:00:00|9432.1|9427.1|9436.6|9431.6|9443.6|9438.6|9430|9425|1528
1633021200000|2021-09-30 17:00:00|9437|9432|9437.6|9432.6|9441.6|9436.6|9431.1|9426.1|1123
1633024800000|2021-09-30 18:00:00|9437.8|9432.8|9425.6|9420.6|9440.1|9435.1|9425|9420|2446
1633028400000|2021-09-30 19:00:00|9425.5|9420.5|9426.1|9421.1|9428.1|9423.1|9422.1|9417.1|1077
1633032000000|2021-09-30 20:00:00|9425.6|9420.6|9428.1|9423.1|9430.7|9425.7|9424|9419|499
1633046400000|2021-10-01 00:00:00|9434.3|9429.3|9439.8|9434.8|9440|9435|9431.4|9426.4|514
1633050000000|2021-10-01 01:00:00|9439.6|9434.6|9433.1|9428.1|9441.6|9436.6|9433.1|9428.1|629
1633053600000|2021-10-01 02:00:00|9433.3|9428.3|9433.6|9428.6|9436.1|9431.1|9432.1|9427.1|320
1633057200000|2021-10-01 03:00:00|9433.4|9428.4|9433.6|9428.6|9435.1|9430.1|9432.1|9427.1|243
1633060800000|2021-10-01 04:00:00|9433.4|9428.4|9430.5|9425.5|9434.3|9429.3|9429.6|9424.6|369
1633064400000|2021-10-01 05:00:00|9430.7|9425.7|9433|9428|9436|9431|9430.5|9425.5|395
1633068000000|2021-10-01 06:00:00|9433.5|9428.5|9427.2|9422.2|9436.1|9431.1|9425.9|9420.9|398
1633071600000|2021-10-01 07:00:00|9427.1|9422.1|9432.8|9427.8|9434.5|9429.5|9425.4|9420.4|880
1633075200000|2021-10-01 08:00:00|9432.9|9427.9|9428.3|9423.3|9434.8|9429.8|9426.4|9421.4|692
1633078800000|2021-10-01 09:00:00|9428.5|9423.5|9426.4|9421.4|9429.4|9424.4|9422.4|9417.4|719
1633082400000|2021-10-01 10:00:00|9426.6|9421.6|9424.6|9419.6|9431.1|9426.1|9420.7|9415.7|474
1633086000000|2021-10-01 11:00:00|9424.1|9419.1|9409.9|9404.9|9424.9|9419.9|9406.9|9401.9|1497
1633089600000|2021-10-01 12:00:00|9410|9405|9405.6|9400.6|9411.5|9406.5|9404.9|9399.9|1776
1633093200000|2021-10-01 13:00:00|9405.4|9400.4|9403.2|9398.2|9409|9404|9401|9396|1492
1633096800000|2021-10-01 14:00:00|9404.9|9399.9|9410|9405|9416|9411|9402.5|9397.5|2160
1633100400000|2021-10-01 15:00:00|9409.8|9404.8|9404.8|9399.8|9415.5|9410.5|9401.5|9396.5|2052
1633104000000|2021-10-01 16:00:00|9404.5|9399.5|9405|9400|9408|9403|9401|9396|602
1633107600000|2021-10-01 17:00:00|9405.1|9400.1|9403.1|9398.1|9407.2|9402.2|9402|9397|432
1633111200000|2021-10-01 18:00:00|9403|9398|9406|9401|9406.4|9401.4|9401.5|9396.5|639
1633114800000|2021-10-01 19:00:00|9405.8|9400.8|9405.9|9400.9|9409.9|9404.9|9405.4|9400.4|809
1633118400000|2021-10-01 20:00:00|9405.7|9400.7|9410.1|9405.1|9410.7|9405.7|9404.5|9399.5|357
1633305600000|2021-10-04 00:00:00|9397.6|9392.6|9401.7|9396.7|9402.3|9397.3|9391.8|9386.8|1066
1633309200000|2021-10-04 01:00:00|9401.8|9396.8|9406.6|9401.6|9409.3|9404.3|9400.8|9395.8|476
1633312800000|2021-10-04 02:00:00|9406.4|9401.4|9408.4|9403.4|9408.8|9403.8|9404.4|9399.4|328
1633316400000|2021-10-04 03:00:00|9408.6|9403.6|9410.8|9405.8|9412.2|9407.2|9408.4|9403.4|246
1633320000000|2021-10-04 04:00:00|9410.6|9405.6|9405.8|9400.8|9410.8|9405.8|9405.3|9400.3|398
1633323600000|2021-10-04 05:00:00|9405.4|9400.4|9405.4|9400.4|9406.3|9401.3|9402.7|9397.7|279
1633327200000|2021-10-04 06:00:00|9405.7|9400.7|9400.7|9395.7|9407.3|9402.3|9398.3|9393.3|1138
1633330800000|2021-10-04 07:00:00|9400.8|9395.8|9399.8|9394.8|9407.7|9402.7|9399.3|9394.3|1003
1633334400000|2021-10-04 08:00:00|9399.3|9394.3|9397.6|9392.6|9404.2|9399.2|9393.9|9388.9|877
1633338000000|2021-10-04 09:00:00|9397.5|9392.5|9396.3|9391.3|9398.2|9393.2|9392.6|9387.6|470
1633341600000|2021-10-04 10:00:00|9396.5|9391.5|9391.3|9386.3|9397.8|9392.8|9390.3|9385.3|384
1633345200000|2021-10-04 11:00:00|9391.5|9386.5|9379.8|9374.8|9392.8|9387.8|9379.3|9374.3|1090
1633348800000|2021-10-04 12:00:00|9379.5|9374.5|9378.4|9373.4|9381.1|9376.1|9374.3|9369.3|1623
1633352400000|2021-10-04 13:00:00|9378.3|9373.3|9377.5|9372.5|9384.8|9379.8|9376.3|9371.3|967
1633356000000|2021-10-04 14:00:00|9377.7|9372.7|9378.9|9373.9|9380.1|9375.1|9368.9|9363.9|2319
1633359600000|2021-10-04 15:00:00|9379.1|9374.1|9382.1|9377.1|9386.3|9381.3|9376.9|9371.9|1569
1633363200000|2021-10-04 16:00:00|9381.9|9376.9|9381.4|9376.4|9384.6|9379.6|9378.9|9373.9|661
1633366800000|2021-10-04 17:00:00|9381.6|9376.6|9381.6|9376.6|9383.9|9378.9|9378.9|9373.9|475
1633370400000|2021-10-04 18:00:00|9381.4|9376.4|9379.4|9374.4|9383.1|9378.1|9375.9|9370.9|760
1633374000000|2021-10-04 19:00:00|9379|9374|9380.9|9375.9|9385.2|9380.2|9378.9|9373.9|772
1633377600000|2021-10-04 20:00:00|9381.4|9376.4|9384.3|9375.3|9384.3|9378.9|9379.9|9374.9|273
1633392000000|2021-10-05 00:00:00|9384.8|9379.8|9389.9|9384.9|9390.4|9385.4|9382.4|9377.4|435
1633395600000|2021-10-05 01:00:00|9390|9385|9396.4|9391.4|9396.8|9391.8|9388.9|9383.9|914
1633399200000|2021-10-05 02:00:00|9396.5|9391.5|9393.9|9388.9|9396.9|9391.9|9391.9|9386.9|559
1633402800000|2021-10-05 03:00:00|9393.7|9388.7|9399.2|9394.2|9399.7|9394.7|9393.7|9388.7|268
1633406400000|2021-10-05 04:00:00|9399|9394|9402.7|9397.7|9402.9|9397.9|9398.8|9393.8|368
1633410000000|2021-10-05 05:00:00|9402.9|9397.9|9402.7|9397.7|9406.2|9401.2|9399.4|9394.4|315
1633413600000|2021-10-05 06:00:00|9402.6|9397.6|9398.7|9393.7|9404.2|9399.2|9397.2|9392.2|606
1633417200000|2021-10-05 07:00:00|9398.8|9393.8|9396.9|9391.9|9404.2|9399.2|9393.7|9388.7|666
1633420800000|2021-10-05 08:00:00|9396.8|9391.8|9394.9|9389.9|9397.8|9392.8|9391.3|9386.3|351
1633424400000|2021-10-05 09:00:00|9395.1|9390.1|9392.3|9387.3|9397|9392|9391.8|9386.8|321
1633428000000|2021-10-05 10:00:00|9392.5|9387.5|9398.8|9393.8|9401.8|9396.8|9392.5|9387.5|496
1633431600000|2021-10-05 11:00:00|9399|9394|9396.4|9391.4|9399.8|9394.8|9391|9386|719
1633435200000|2021-10-05 12:00:00|9396.3|9391.3|9395.3|9390.3|9396.3|9391.3|9391|9386|793
1633438800000|2021-10-05 13:00:00|9395.7|9390.7|9398.4|9393.4|9406.3|9401.3|9394.8|9389.8|1470
1633442400000|2021-10-05 14:00:00|9398.3|9393.3|9401.4|9396.4|9408.3|9403.3|9397.4|9392.4|1419
1633446000000|2021-10-05 15:00:00|9401.3|9396.3|9389.3|9384.3|9402|9397|9384.4|9379.4|1618
1633449600000|2021-10-05 16:00:00|9389.1|9384.1|9392.4|9387.4|9393.4|9388.4|9387.4|9382.4|808
1633453200000|2021-10-05 17:00:00|9392.6|9387.6|9391.9|9386.9|9395.3|9390.3|9390.4|9385.4|331
1633456800000|2021-10-05 18:00:00|9392.1|9387.1|9397.9|9392.9|9398.4|9393.4|9389.7|9384.7|676
1633460400000|2021-10-05 19:00:00|9398.4|9393.4|9399.4|9394.4|9401.7|9396.7|9398.3|9393.3|608
1633464000000|2021-10-05 20:00:00|9399.7|9394.7|9399.8|9394.8|9401.9|9396.9|9397.9|9392.9|172
1633478400000|2021-10-06 00:00:00|9400.3|9395.3|9403.7|9398.7|9404.5|9399.5|9400.1|9395.1|530
1633482000000|2021-10-06 01:00:00|9403.8|9398.8|9406|9401|9408.5|9403.5|9401.1|9396.1|682
1633485600000|2021-10-06 02:00:00|9406.2|9401.2|9404.9|9399.9|9407.7|9402.7|9402.9|9397.9|575
1633489200000|2021-10-06 03:00:00|9404.7|9399.7|9405.2|9400.2|9408.2|9403.2|9404.3|9399.3|219
1633492800000|2021-10-06 04:00:00|9405.3|9400.3|9413.2|9408.2|9415.1|9410.1|9405.2|9400.2|398
1633496400000|2021-10-06 05:00:00|9412.8|9407.8|9414.7|9409.7|9414.9|9409.9|9408.2|9403.2|235
1633500000000|2021-10-06 06:00:00|9414.3|9409.3|9416|9411|9418|9413|9411.8|9406.8|627
1633503600000|2021-10-06 07:00:00|9416.2|9411.2|9432.8|9427.8|9432.8|9427.8|9414.8|9409.8|1200
1633507200000|2021-10-06 08:00:00|9432.6|9427.6|9435.3|9430.3|9435.7|9430.7|9428.3|9423.3|823
1633510800000|2021-10-06 09:00:00|9435.5|9430.5|9440|9435|9440.8|9435.8|9433.5|9428.5|727
1633514400000|2021-10-06 10:00:00|9440.2|9435.2|9439.6|9434.6|9446.2|9441.2|9438.4|9433.4|1055
1633518000000|2021-10-06 11:00:00|9439.4|9434.4|9437.8|9432.8|9440.4|9435.4|9435.1|9430.1|653
1633521600000|2021-10-06 12:00:00|9437.9|9432.9|9432.3|9427.3|9440.5|9435.5|9428|9423|1491
1633525200000|2021-10-06 13:00:00|9432.1|9427.1|9434.5|9429.5|9437.3|9432.3|9426.1|9421.1|2690
1633528800000|2021-10-06 14:00:00|9434.4|9429.4|9433.4|9428.4|9440.3|9435.3|9425.4|9420.4|2257
1633532400000|2021-10-06 15:00:00|9433.6|9428.6|9432.6|9427.6|9442.8|9437.8|9432.4|9427.4|1044
1633536000000|2021-10-06 16:00:00|9432.8|9427.8|9435.1|9430.1|9436.5|9431.5|9429.9|9424.9|564
1633539600000|2021-10-06 17:00:00|9435|9430|9428.4|9423.4|9435|9430|9424.9|9419.9|2574
1633543200000|2021-10-06 18:00:00|9428|9423|9426.9|9421.9|9429.9|9424.9|9424.8|9419.8|426
1633546800000|2021-10-06 19:00:00|9427.9|9422.9|9422.4|9417.4|9428.6|9423.6|9421.9|9416.9|426
1633550400000|2021-10-06 20:00:00|9422.6|9417.6|9424.4|9419.4|9424.7|9419.7|9421.9|9416.9|345
1633564800000|2021-10-07 00:00:00|9424.4|9419.4|9421.9|9416.9|9424.6|9419.6|9419.9|9414.9|337
1633568400000|2021-10-07 01:00:00|9422.1|9417.1|9423.9|9418.9|9427.6|9422.6|9420.9|9415.9|341
1633572000000|2021-10-07 02:00:00|9424|9419|9426.1|9421.1|9426.8|9421.8|9423.9|9418.9|70
1633575600000|2021-10-07 03:00:00|9426.3|9421.3|9424.4|9419.4|9427.9|9422.9|9424|9419|83
1633579200000|2021-10-07 04:00:00|9424.6|9419.6|9424.9|9419.9|9425.4|9420.4|9422.7|9417.7|116
1633582800000|2021-10-07 05:00:00|9425|9420|9429.8|9424.8|9430|9425|9423.4|9418.4|150
1633586400000|2021-10-07 06:00:00|9429.9|9424.9|9414.4|9409.4|9429.9|9424.9|9413.6|9408.6|460
1633590000000|2021-10-07 07:00:00|9414.6|9409.6|9415.3|9410.3|9418.3|9413.3|9411.9|9406.9|486
1633593600000|2021-10-07 08:00:00|9415.5|9410.5|9421.2|9416.2|9422.3|9417.3|9414.9|9409.9|460
1633597200000|2021-10-07 09:00:00|9421.3|9416.3|9421.3|9416.3|9424.8|9419.8|9419.8|9414.8|206
1633600800000|2021-10-07 10:00:00|9421.5|9416.5|9419|9414|9422.5|9417.5|9418.9|9413.9|212
1633604400000|2021-10-07 11:00:00|9419.2|9414.2|9415.2|9410.2|9419.6|9414.6|9409.5|9404.5|539
1633608000000|2021-10-07 12:00:00|9415.3|9410.3|9422.3|9417.3|9425.3|9420.3|9414.8|9409.8|822
1633611600000|2021-10-07 13:00:00|9422.5|9417.5|9420.1|9415.1|9429.7|9424.7|9416.4|9411.4|1184
1633615200000|2021-10-07 14:00:00|9420.3|9415.3|9415.9|9410.9|9420.3|9415.3|9410|9405|1009
1633618800000|2021-10-07 15:00:00|9415.8|9410.8|9415.3|9410.3|9416.3|9411.3|9409.3|9404.3|728
1633622400000|2021-10-07 16:00:00|9415.1|9410.1|9421.3|9416.3|9422.3|9417.3|9414.8|9409.8|752
1633626000000|2021-10-07 17:00:00|9421|9416|9417.5|9412.5|9422.3|9417.3|9414.8|9409.8|984
1633629600000|2021-10-07 18:00:00|9417.3|9412.3|9423.8|9418.8|9426.3|9421.3|9417.3|9412.3|1035
1633633200000|2021-10-07 19:00:00|9423.9|9418.9|9421.8|9416.8|9424.4|9419.4|9421.6|9416.6|579
1633636800000|2021-10-07 20:00:00|9422.3|9417.3|9423.1|9418.1|9424.3|9419.3|9421.1|9416.1|140
1633651200000|2021-10-08 00:00:00|9419.7|9414.7|9420.7|9415.7|9425.8|9420.8|9419.3|9414.3|281
1633654800000|2021-10-08 01:00:00|9420.8|9415.8|9423.4|9418.4|9424.8|9419.8|9419.8|9414.8|224
1633658400000|2021-10-08 02:00:00|9423.6|9418.6|9423.7|9418.7|9427.1|9422.1|9422.3|9417.3|155
1633662000000|2021-10-08 03:00:00|9423.5|9418.5|9426.7|9421.7|9428.7|9423.7|9423.1|9418.1|423
1633665600000|2021-10-08 04:00:00|9426.9|9421.9|9431.5|9426.5|9431.7|9426.7|9425.7|9420.7|511
1633669200000|2021-10-08 05:00:00|9431.4|9426.4|9434.7|9429.7|9434.8|9429.8|9427.7|9422.7|327
1633672800000|2021-10-08 06:00:00|9435|9430|9432.9|9427.9|9435|9430|9429.7|9424.7|256
1633676400000|2021-10-08 07:00:00|9433.1|9428.1|9431.7|9426.7|9435.3|9430.3|9429.7|9424.7|471
1633680000000|2021-10-08 08:00:00|9432|9427|9428.6|9423.6|9435.7|9430.7|9427.2|9422.2|548
1633683600000|2021-10-08 09:00:00|9428.4|9423.4|9417.1|9412.1|9428.6|9423.6|9416.2|9411.2|744
1633687200000|2021-10-08 10:00:00|9417|9412|9417.6|9412.6|9418.6|9413.6|9414.7|9409.7|320
1633690800000|2021-10-08 11:00:00|9417.4|9412.4|9417.2|9412.2|9420.7|9415.7|9417.2|9412.2|397
1633694400000|2021-10-08 12:00:00|9417.4|9412.4|9405.3|9400.3|9418.5|9413.5|9393.9|9388.9|5900
1633698000000|2021-10-08 13:00:00|9405.1|9400.1|9414.3|9409.3|9421.2|9416.2|9398.7|9393.7|2655
1633701600000|2021-10-08 14:00:00|9414.2|9409.2|9406.7|9401.7|9414.7|9409.7|9403.7|9398.7|3060
1633705200000|2021-10-08 15:00:00|9406.8|9401.8|9410.7|9405.7|9413.2|9408.2|9402.2|9397.2|1365
1633708800000|2021-10-08 16:00:00|9411|9406|9416.7|9411.7|9420.2|9415.2|9410.8|9405.8|842
1633712400000|2021-10-08 17:00:00|9416.5|9411.5|9412.7|9407.7|9420.2|9415.2|9412.2|9407.2|874
1633716000000|2021-10-08 18:00:00|9412.3|9407.3|9408.6|9403.6|9412.7|9407.7|9406.7|9401.7|1376
1633719600000|2021-10-08 19:00:00|9408.4|9403.4|9411.7|9406.7|9414.7|9409.7|9407.7|9402.7|853
1633723200000|2021-10-08 20:00:00|9411.9|9406.9|9413.4|9406.4|9413.7|9408.7|9410.7|9405.7|370
1633910400000|2021-10-11 00:00:00|9417.9|9412.9|9409.2|9404.2|9418.2|9413.2|9406.1|9401.1|1188
1633914000000|2021-10-11 01:00:00|9409|9404|9409.7|9404.7|9410.7|9405.7|9404.5|9399.5|761
1633917600000|2021-10-11 02:00:00|9409.5|9404.5|9414.2|9409.2|9414.6|9409.6|9409.1|9404.1|325
1633921200000|2021-10-11 03:00:00|9414.4|9409.4|9415.6|9410.6|9418.1|9413.1|9414.2|9409.2|160
1633924800000|2021-10-11 04:00:00|9415.9|9410.9|9414.7|9409.7|9417.1|9412.1|9414.4|9409.4|119
1633928400000|2021-10-11 05:00:00|9414.5|9409.5|9412.2|9407.2|9415.7|9410.7|9412.2|9407.2|125
1633932000000|2021-10-11 06:00:00|9412.6|9407.6|9406.4|9401.4|9413|9408|9403.7|9398.7|769
1633935600000|2021-10-11 07:00:00|9406.6|9401.6|9413.3|9408.3|9415.2|9410.2|9405.7|9400.7|643
1633939200000|2021-10-11 08:00:00|9413.2|9408.2|9417.1|9412.1|9422.6|9417.6|9412.7|9407.7|819
1633942800000|2021-10-11 09:00:00|9417.3|9412.3|9428.5|9423.5|9431.5|9426.5|9416.1|9411.1|498
1633946400000|2021-10-11 10:00:00|9428.4|9423.4|9421.6|9416.6|9430|9425|9421|9416|681
1633950000000|2021-10-11 11:00:00|9421.8|9416.8|9420|9415|9424.5|9419.5|9417.6|9412.6|641
1633953600000|2021-10-11 12:00:00|9420.1|9415.1|9428.4|9423.4|9429.3|9424.3|9417.1|9412.1|706
1633957200000|2021-10-11 13:00:00|9428.2|9423.2|9415.6|9410.6|9428.6|9423.6|9413.1|9408.1|955
1633960800000|2021-10-11 14:00:00|9415.4|9410.4|9423|9418|9423.6|9418.6|9411.4|9406.4|1053
1633964400000|2021-10-11 15:00:00|9423.1|9418.1|9424|9419|9425.4|9420.4|9420.3|9415.3|705
1633968000000|2021-10-11 16:00:00|9423.8|9418.8|9431|9426|9431.7|9426.7|9423.8|9418.8|1153
1633971600000|2021-10-11 17:00:00|9430.9|9425.9|9434.5|9429.5|9435|9430|9430.6|9425.6|562
1633975200000|2021-10-11 18:00:00|9434.7|9429.7|9433.9|9428.9|9436.2|9431.2|9432.6|9427.6|947
1633978800000|2021-10-11 19:00:00|9434|9429|9441.3|9436.3|9441.3|9436.3|9433.1|9428.1|479
1633982400000|2021-10-11 20:00:00|9441.1|9436.1|9440.7|9435.7|9441.7|9436.7|9438|9433|304
1633996800000|2021-10-12 00:00:00|9438.9|9433.9|9443.6|9438.6|9445.1|9440.1|9438.5|9433.5|415
1634000400000|2021-10-12 01:00:00|9443.7|9438.7|9441.2|9436.2|9444.1|9439.1|9439.6|9434.6|192
1634004000000|2021-10-12 02:00:00|9441.1|9436.1|9435.6|9430.6|9442.1|9437.1|9434.7|9429.7|716
1634007600000|2021-10-12 03:00:00|9435.4|9430.4|9435.1|9430.1|9435.6|9430.6|9433.1|9428.1|160
1634011200000|2021-10-12 04:00:00|9434.9|9429.9|9436.8|9431.8|9437.3|9432.3|9434.6|9429.6|161
1634014800000|2021-10-12 05:00:00|9436.6|9431.6|9432.3|9427.3|9436.8|9431.8|9430.1|9425.1|221
1634018400000|2021-10-12 06:00:00|9433|9428|9425.5|9420.5|9433.3|9428.3|9424.1|9419.1|1004
1634022000000|2021-10-12 07:00:00|9425.6|9420.6|9436.7|9431.7|9436.8|9431.8|9425.1|9420.1|808
1634025600000|2021-10-12 08:00:00|9436.6|9431.6|9432.1|9427.1|9437|9432|9430.5|9425.5|393
1634029200000|2021-10-12 09:00:00|9432.2|9427.2|9432.1|9427.1|9434|9429|9427.1|9422.1|348
1634032800000|2021-10-12 10:00:00|9432|9427|9433.6|9428.6|9436.5|9431.5|9429.5|9424.5|351
1634036400000|2021-10-12 11:00:00|9433.5|9428.5|9432.1|9427.1|9435|9430|9429.6|9424.6|351
1634040000000|2021-10-12 12:00:00|9431.6|9426.6|9447|9442|9453.5|9448.5|9430.1|9425.1|1980
1634043600000|2021-10-12 13:00:00|9446.9|9441.9|9442.8|9437.8|9451.1|9446.1|9439|9434|1641
1634047200000|2021-10-12 14:00:00|9442.7|9437.7|9441.8|9436.8|9453.5|9448.5|9440.5|9435.5|1172
1634050800000|2021-10-12 15:00:00|9442|9437|9445|9440|9450.5|9445.5|9440|9435|582
1634054400000|2021-10-12 16:00:00|9445.3|9440.3|9454|9449|9455.7|9450.7|9443.5|9438.5|722
1634058000000|2021-10-12 17:00:00|9454.1|9449.1|9455.3|9450.3|9457.5|9452.5|9453|9448|476
1634061600000|2021-10-12 18:00:00|9455.4|9450.4|9453|9448|9456.5|9451.5|9449.6|9444.6|708
1634065200000|2021-10-12 19:00:00|9453.1|9448.1|9451|9446|9454|9449|9449.5|9444.5|971
1634068800000|2021-10-12 20:00:00|9451.3|9446.3|9451.7|9446.7|9453.9|9448.9|9451.3|9446.3|148
1634083200000|2021-10-13 00:00:00|9454.1|9449.1|9445|9440|9455.1|9450.1|9445|9440|413
1634086800000|2021-10-13 01:00:00|9444.9|9439.9|9437|9432|9445.3|9440.3|9436.4|9431.4|788
1634090400000|2021-10-13 02:00:00|9437.1|9432.1|9435.9|9430.9|9437.4|9432.4|9433.6|9428.6|504
1634094000000|2021-10-13 03:00:00|9435.8|9430.8|9437.1|9432.1|9437.6|9432.6|9435.3|9430.3|200
1634097600000|2021-10-13 04:00:00|9436.9|9431.9|9435.7|9430.7|9437.3|9432.3|9435.3|9430.3|272
1634101200000|2021-10-13 05:00:00|9435.6|9430.6|9437.6|9432.6|9439.1|9434.1|9435.3|9430.3|108
1634104800000|2021-10-13 06:00:00|9437.5|9432.5|9437|9432|9440.5|9435.5|9435.7|9430.7|326
1634108400000|2021-10-13 07:00:00|9437.1|9432.1|9437.5|9432.5|9442.6|9437.6|9433.6|9428.6|505
1634112000000|2021-10-13 08:00:00|9437.3|9432.3|9432.9|9427.9|9438.3|9433.3|9429.2|9424.2|717
1634115600000|2021-10-13 09:00:00|9433.1|9428.1|9433|9428|9438.6|9433.6|9430.6|9425.6|468
1634119200000|2021-10-13 10:00:00|9432.8|9427.8|9429.6|9424.6|9433|9428|9425.6|9420.6|615
1634122800000|2021-10-13 11:00:00|9429.3|9424.3|9428.5|9423.5|9432.6|9427.6|9427.1|9422.1|284
1634126400000|2021-10-13 12:00:00|9428.6|9423.6|9445.5|9440.5|9450.7|9445.7|9428.2|9423.2|2283
1634130000000|2021-10-13 13:00:00|9445.7|9440.7|9425.4|9420.4|9447.5|9442.5|9420.8|9415.8|2913
1634133600000|2021-10-13 14:00:00|9425.5|9420.5|9419.5|9414.5|9431.7|9426.7|9416.7|9411.7|1465
1634137200000|2021-10-13 15:00:00|9419.3|9414.3|9422|9417|9423|9418|9415|9410|849
1634140800000|2021-10-13 16:00:00|9422.4|9417.4|9416.6|9411.6|9422.5|9417.5|9415.6|9410.6|499
1634144400000|2021-10-13 17:00:00|9416.5|9411.5|9408.4|9403.4|9416.5|9411.5|9405.8|9400.8|841
1634148000000|2021-10-13 18:00:00|9408.1|9403.1|9408.5|9403.5|9415.5|9410.5|9405.8|9400.8|767
1634151600000|2021-10-13 19:00:00|9408.4|9403.4|9403.8|9398.8|9410.1|9405.1|9401.7|9396.7|818
1634155200000|2021-10-13 20:00:00|9403.7|9398.7|9403.1|9398.1|9405.4|9400.4|9401.8|9396.8|262
1634169600000|2021-10-14 00:00:00|9402.6|9397.6|9401.5|9396.5|9403.5|9398.5|9399.5|9394.5|535
1634173200000|2021-10-14 01:00:00|9401|9396|9409.5|9404.5|9410|9405|9400.3|9395.3|252
1634176800000|2021-10-14 02:00:00|9409.3|9404.3|9404.5|9399.5|9409.5|9404.5|9404|9399|166
1634180400000|2021-10-14 03:00:00|9404.6|9399.6|9406|9401|9407.1|9402.1|9404|9399|293
1634184000000|2021-10-14 04:00:00|9405.8|9400.8|9407.5|9402.5|9408.5|9403.5|9405.1|9400.1|81
1634187600000|2021-10-14 05:00:00|9408|9403|9407.5|9402.5|9409.5|9404.5|9405.6|9400.6|259
1634191200000|2021-10-14 06:00:00|9407.3|9402.3|9396.6|9391.6|9407.7|9402.7|9396.4|9391.4|768
1634194800000|2021-10-14 07:00:00|9396.4|9391.4|9389.8|9384.8|9397.4|9392.4|9388.6|9383.6|1230
1634198400000|2021-10-14 08:00:00|9389.6|9384.6|9383.4|9378.4|9390.4|9385.4|9381.6|9376.6|825
1634202000000|2021-10-14 09:00:00|9383.3|9378.3|9382.9|9377.9|9384.9|9379.9|9376.6|9371.6|1489
1634205600000|2021-10-14 10:00:00|9383.1|9378.1|9384.8|9379.8|9388.9|9383.9|9381.2|9376.2|593
1634209200000|2021-10-14 11:00:00|9384.9|9379.9|9388.8|9383.8|9389.2|9384.2|9379.9|9374.9|487
1634212800000|2021-10-14 12:00:00|9388.5|9383.5|9389|9384|9395.6|9390.6|9386.3|9381.3|1136
1634216400000|2021-10-14 13:00:00|9388.8|9383.8|9394.8|9389.8|9399.3|9394.3|9388.3|9383.3|978
1634220000000|2021-10-14 14:00:00|9394.7|9389.7|9401.4|9396.4|9404.1|9399.1|9392.9|9387.9|739
1634223600000|2021-10-14 15:00:00|9401.8|9396.8|9398.9|9393.9|9404.9|9399.9|9398.3|9393.3|876
1634227200000|2021-10-14 16:00:00|9399|9394|9401.3|9396.3|9403.8|9398.8|9396.1|9391.1|965
1634230800000|2021-10-14 17:00:00|9401.6|9396.6|9401.1|9396.1|9404.5|9399.5|9399.8|9394.8|328
1634234400000|2021-10-14 18:00:00|9400.9|9395.9|9396.8|9391.8|9402.3|9397.3|9396.5|9391.5|386
1634238000000|2021-10-14 19:00:00|9396.9|9391.9|9399.3|9394.3|9399.3|9394.3|9394.3|9389.3|655
1634241600000|2021-10-14 20:00:00|9399.5|9394.5|9397.7|9392.7|9400.7|9395.7|9397.3|9392.3|259
1634256000000|2021-10-15 00:00:00|9404.9|9399.9|9403.3|9398.3|9407.5|9402.5|9402.4|9397.4|365
1634259600000|2021-10-15 01:00:00|9402.9|9397.9|9399.8|9394.8|9403.3|9398.3|9397.4|9392.4|412
1634263200000|2021-10-15 02:00:00|9399.5|9394.5|9393.2|9388.2|9401.4|9396.4|9393|9388|376
1634266800000|2021-10-15 03:00:00|9393.1|9388.1|9394.1|9389.1|9394.6|9389.6|9391.9|9386.9|155
1634270400000|2021-10-15 04:00:00|9394.3|9389.3|9394.3|9389.3|9395.3|9390.3|9393.3|9388.3|362
1634274000000|2021-10-15 05:00:00|9394.1|9389.1|9398.4|9393.4|9399.3|9394.3|9394.1|9389.1|237
1634277600000|2021-10-15 06:00:00|9398.3|9393.3|9390.5|9385.5|9399.3|9394.3|9390.3|9385.3|247
1634281200000|2021-10-15 07:00:00|9390.6|9385.6|9390.2|9385.2|9393.8|9388.8|9388.8|9383.8|912
1634284800000|2021-10-15 08:00:00|9390.3|9385.3|9397.8|9392.8|9399.3|9394.3|9385.3|9380.3|1680
1634288400000|2021-10-15 09:00:00|9397.6|9392.6|9397.4|9392.4|9401.3|9396.3|9394.3|9389.3|398
1634292000000|2021-10-15 10:00:00|9397.3|9392.3|9392.8|9387.8|9398.3|9393.3|9391|9386|432
1634295600000|2021-10-15 11:00:00|9393|9388|9396.5|9391.5|9399.8|9394.8|9390.8|9385.8|337
1634299200000|2021-10-15 12:00:00|9396.8|9391.8|9406.9|9401.9|9407.4|9402.4|9396.1|9391.1|1593
1634302800000|2021-10-15 13:00:00|9406.8|9401.8|9402|9397|9406.8|9401.8|9395.4|9390.4|1513
1634306400000|2021-10-15 14:00:00|9401.9|9396.9|9389|9384|9406.1|9401.1|9385.9|9380.9|1323
1634310000000|2021-10-15 15:00:00|9389.4|9384.4|9401.4|9396.4|9401.4|9396.4|9386.9|9381.9|1103
1634313600000|2021-10-15 16:00:00|9401.5|9396.5|9400.4|9395.4|9402.8|9397.8|9398.1|9393.1|270
1634317200000|2021-10-15 17:00:00|9400|9395|9399.4|9394.4|9401.5|9396.5|9396.9|9391.9|345
1634320800000|2021-10-15 18:00:00|9399|9394|9394.4|9389.4|9401.5|9396.5|9393.9|9388.9|672
1634324400000|2021-10-15 19:00:00|9394.7|9389.7|9394.8|9389.8|9397.8|9392.8|9392.8|9387.8|225
1634328000000|2021-10-15 20:00:00|9394.5|9389.5|9400.2|9391.2|9400.2|9392.8|9393.3|9388.3|312
1634515200000|2021-10-18 00:00:00|9397.3|9392.3|9406.4|9401.4|9407|9402|9397|9392|463
1634518800000|2021-10-18 01:00:00|9406.5|9401.5|9401.7|9396.7|9406.9|9401.9|9399.7|9394.7|499
1634522400000|2021-10-18 02:00:00|9401.5|9396.5|9401.4|9396.4|9402.4|9397.4|9398.2|9393.2|102
1634526000000|2021-10-18 03:00:00|9401.2|9396.2|9411.4|9406.4|9412|9407|9400.7|9395.7|852
1634529600000|2021-10-18 04:00:00|9411.3|9406.3|9412.6|9407.6|9413.3|9408.3|9410.1|9405.1|207
1634533200000|2021-10-18 05:00:00|9412.8|9407.8|9413.5|9408.5|9413.6|9408.6|9410.6|9405.6|138
1634536800000|2021-10-18 06:00:00|9413.6|9408.6|9414.8|9409.8|9418.1|9413.1|9411.6|9406.6|529
1634540400000|2021-10-18 07:00:00|9415|9410|9404.5|9399.5|9415.6|9410.6|9404.1|9399.1|896
1634544000000|2021-10-18 08:00:00|9404.4|9399.4|9414.6|9409.6|9415.1|9410.1|9401.1|9396.1|913
1634547600000|2021-10-18 09:00:00|9414.8|9409.8|9412.9|9407.9|9415.6|9410.6|9410.1|9405.1|306
1634551200000|2021-10-18 10:00:00|9413.1|9408.1|9407.6|9402.6|9417.5|9412.5|9405.6|9400.6|529
1634554800000|2021-10-18 11:00:00|9407.5|9402.5|9404.6|9399.6|9410.5|9405.5|9404.1|9399.1|697
1634558400000|2021-10-18 12:00:00|9404.1|9399.1|9401.6|9396.6|9406.6|9401.6|9393.6|9388.6|2262
1634562000000|2021-10-18 13:00:00|9401.5|9396.5|9398.6|9393.6|9405.1|9400.1|9392.4|9387.4|1943
1634565600000|2021-10-18 14:00:00|9399|9394|9399.6|9394.6|9401.9|9396.9|9392.3|9387.3|875
1634569200000|2021-10-18 15:00:00|9399.8|9394.8|9395.3|9390.3|9406.8|9401.8|9395|9390|1075
1634572800000|2021-10-18 16:00:00|9395.1|9390.1|9388.1|9383.1|9395.6|9390.6|9388.1|9383.1|894
1634576400000|2021-10-18 17:00:00|9387.9|9382.9|9392.8|9387.8|9393.6|9388.6|9387|9382|603
1634580000000|2021-10-18 18:00:00|9393.1|9388.1|9395.6|9390.6|9395.6|9390.6|9391.6|9386.6|577
1634583600000|2021-10-18 19:00:00|9395.4|9390.4|9396.2|9391.2|9397.3|9392.3|9394.4|9389.4|271
1634587200000|2021-10-18 20:00:00|9396.4|9391.4|9396.7|9391.7|9397.8|9392.8|9396.1|9391.1|158
1634601600000|2021-10-19 00:00:00|9394|9389|9384.2|9379.2|9394.1|9389.1|9384.1|9379.1|837
1634605200000|2021-10-19 01:00:00|9384|9379|9378.7|9373.7|9385.2|9380.2|9376.2|9371.2|799
1634608800000|2021-10-19 02:00:00|9378.5|9373.5|9373.5|9368.5|9381.7|9376.7|9373.3|9368.3|367
1634612400000|2021-10-19 03:00:00|9373.6|9368.6|9371|9366|9375.2|9370.2|9370.2|9365.2|532
1634616000000|2021-10-19 04:00:00|9370.8|9365.8|9370.4|9365.4|9371.4|9366.4|9364.3|9359.3|868
1634619600000|2021-10-19 05:00:00|9370.3|9365.3|9365.2|9360.2|9370.7|9365.7|9362.8|9357.8|281
1634623200000|2021-10-19 06:00:00|9365.1|9360.1|9362.5|9357.5|9365.9|9360.9|9359|9354|725
1634626800000|2021-10-19 07:00:00|9362.4|9357.4|9361.7|9356.7|9366.2|9361.2|9358|9353|1061
1634630400000|2021-10-19 08:00:00|9361.5|9356.5|9355|9350|9362.7|9357.7|9354.5|9349.5|638
1634634000000|2021-10-19 09:00:00|9355.3|9350.3|9351.5|9346.5|9360.8|9355.8|9350.4|9345.4|656
1634637600000|2021-10-19 10:00:00|9351.3|9346.3|9356|9351|9357.3|9352.3|9350|9345|1283
1634641200000|2021-10-19 11:00:00|9356.2|9351.2|9358.4|9353.4|9360.2|9355.2|9354.2|9349.2|486
1634644800000|2021-10-19 12:00:00|9358.5|9353.5|9367.1|9362.1|9367.6|9362.6|9358.2|9353.2|1251
1634648400000|2021-10-19 13:00:00|9367.3|9362.3|9361|9356|9371.1|9366.1|9359.1|9354.1|1352
1634652000000|2021-10-19 14:00:00|9360.9|9355.9|9369.6|9364.6|9378|9373|9359.5|9354.5|1241
1634655600000|2021-10-19 15:00:00|9369.5|9364.5|9376|9371|9376.9|9371.9|9368.5|9363.5|874
1634659200000|2021-10-19 16:00:00|9375.9|9370.9|9374.2|9369.2|9377.9|9372.9|9373.6|9368.6|376
1634662800000|2021-10-19 17:00:00|9374.1|9369.1|9371.1|9366.1|9375.5|9370.5|9369.1|9364.1|456
1634666400000|2021-10-19 18:00:00|9371|9366|9372.7|9367.7|9374.1|9369.1|9369|9364|661
1634670000000|2021-10-19 19:00:00|9372.6|9367.6|9376.1|9371.1|9377.8|9372.8|9372.6|9367.6|1050
1634673600000|2021-10-19 20:00:00|9375.9|9370.9|9378.5|9371.5|9380.1|9375.1|9375.9|9369.5|690
1634688000000|2021-10-20 00:00:00|9379.8|9374.8|9379.6|9374.6|9385.6|9380.6|9378.9|9373.9|549
1634691600000|2021-10-20 01:00:00|9379.8|9374.8|9372.6|9367.6|9381.6|9376.6|9368.6|9363.6|1243
1634695200000|2021-10-20 02:00:00|9372.9|9367.9|9377|9372|9379.1|9374.1|9371.9|9366.9|372
1634698800000|2021-10-20 03:00:00|9377.1|9372.1|9371.6|9366.6|9377.6|9372.6|9370.2|9365.2|254
1634702400000|2021-10-20 04:00:00|9371.5|9366.5|9368.1|9363.1|9371.6|9366.6|9367.6|9362.6|383
1634706000000|2021-10-20 05:00:00|9368|9363|9371.7|9366.7|9372.6|9367.6|9367.1|9362.1|410
1634709600000|2021-10-20 06:00:00|9371.6|9366.6|9376.6|9371.6|9378.1|9373.1|9370.6|9365.6|783
1634713200000|2021-10-20 07:00:00|9376.7|9371.7|9383.1|9378.1|9387.6|9382.6|9374.2|9369.2|1027
1634716800000|2021-10-20 08:00:00|9383.2|9378.2|9382.6|9377.6|9385.1|9380.1|9378.1|9373.1|320
1634720400000|2021-10-20 09:00:00|9382.7|9377.7|9384.1|9379.1|9385.5|9380.5|9381.6|9376.6|257
1634724000000|2021-10-20 10:00:00|9384.2|9379.2|9379.6|9374.6|9388.1|9383.1|9378.8|9373.8|418
1634727600000|2021-10-20 11:00:00|9379.7|9374.7|9387|9382|9387.1|9382.1|9377.1|9372.1|1130
1634731200000|2021-10-20 12:00:00|9387.1|9382.1|9372|9367|9387.1|9382.1|9368.6|9363.6|1941
1634734800000|2021-10-20 13:00:00|9372.1|9367.1|9366.6|9361.6|9376.1|9371.1|9366.6|9361.6|2392
1634738400000|2021-10-20 14:00:00|9367.1|9362.1|9362.5|9357.5|9370.6|9365.6|9359.4|9354.4|1237
1634742000000|2021-10-20 15:00:00|9362.3|9357.3|9363.7|9358.7|9365.1|9360.1|9360.7|9355.7|860
1634745600000|2021-10-20 16:00:00|9363.6|9358.6|9354.1|9349.1|9364.5|9359.5|9353.6|9348.6|1085
1634749200000|2021-10-20 17:00:00|9353.9|9348.9|9357|9352|9360.1|9355.1|9352.8|9347.8|1286
1634752800000|2021-10-20 18:00:00|9357.1|9352.1|9354.3|9349.3|9358.6|9353.6|9353.4|9348.4|752
1634756400000|2021-10-20 19:00:00|9354.6|9349.6|9358.6|9353.6|9360.1|9355.1|9353.8|9348.8|714
1634760000000|2021-10-20 20:00:00|9358.3|9353.3|9361.8|9356.8|9362.1|9357.1|9358.1|9353.1|350
1634774400000|2021-10-21 00:00:00|9360.7|9355.7|9356.6|9351.6|9361.4|9356.4|9355.1|9350.1|255
1634778000000|2021-10-21 01:00:00|9356.3|9351.3|9353.6|9348.6|9359.1|9354.1|9352.6|9347.6|424
1634781600000|2021-10-21 02:00:00|9353.7|9348.7|9351.2|9346.2|9354.1|9349.1|9349.4|9344.4|527
1634785200000|2021-10-21 03:00:00|9351.1|9346.1|9349.6|9344.6|9351.1|9346.1|9348.3|9343.3|205
1634788800000|2021-10-21 04:00:00|9349.3|9344.3|9358.5|9353.5|9359|9354|9348.8|9343.8|1475
1634792400000|2021-10-21 05:00:00|9358.8|9353.8|9359.2|9354.2|9361.5|9356.5|9357|9352|506
1634796000000|2021-10-21 06:00:00|9359.3|9354.3|9361.8|9356.8|9364|9359|9356.2|9351.2|576
1634799600000|2021-10-21 07:00:00|9361.5|9356.5|9365|9360|9368.5|9363.5|9361.5|9356.5|485
1634803200000|2021-10-21 08:00:00|9364.9|9359.9|9364|9359|9369.5|9364.5|9363|9358|291
1634806800000|2021-10-21 09:00:00|9364.2|9359.2|9364.3|9359.3|9368.5|9363.5|9363|9358|155
1634810400000|2021-10-21 10:00:00|9364.5|9359.5|9365|9360|9368|9363|9364|9359|171
1634814000000|2021-10-21 11:00:00|9365.2|9360.2|9365.2|9360.2|9366.2|9361.2|9362.5|9357.5|307
1634817600000|2021-10-21 12:00:00|9365|9360|9361.2|9356.2|9372|9367|9357.2|9352.2|1510
1634821200000|2021-10-21 13:00:00|9361.1|9356.1|9357|9352|9363.5|9358.5|9354.5|9349.5|1344
1634824800000|2021-10-21 14:00:00|9357.2|9352.2|9357.9|9352.9|9365.5|9360.5|9354.6|9349.6|1070
1634828400000|2021-10-21 15:00:00|9358|9353|9360.5|9355.5|9364.2|9359.2|9357.5|9352.5|883
1634832000000|2021-10-21 16:00:00|9360.4|9355.4|9365.2|9360.2|9367|9362|9358.5|9353.5|449
1634835600000|2021-10-21 17:00:00|9365.3|9360.3|9375|9370|9375|9370|9364.5|9359.5|838
1634839200000|2021-10-21 18:00:00|9374.9|9369.9|9375.6|9370.6|9378|9373|9374|9369|800
1634842800000|2021-10-21 19:00:00|9375.5|9370.5|9377.5|9372.5|9379|9374|9375|9370|266
1634846400000|2021-10-21 20:00:00|9377.7|9372.7|9376.5|9369.5|9379|9374|9375.6|9369.4|412
1634860800000|2021-10-22 00:00:00|9374|9369|9375.5|9370.5|9378.5|9373.5|9372.5|9367.5|253
1634864400000|2021-10-22 01:00:00|9375.4|9370.4|9371.5|9366.5|9376|9371|9369.5|9364.5|262
1634868000000|2021-10-22 02:00:00|9371.7|9366.7|9372.1|9367.1|9374|9369|9371.5|9366.5|140
1634871600000|2021-10-22 03:00:00|9372.2|9367.2|9372.5|9367.5|9373.5|9368.5|9371|9366|38
1634875200000|2021-10-22 04:00:00|9372.6|9367.6|9373|9368|9373.5|9368.5|9370.7|9365.7|40
1634878800000|2021-10-22 05:00:00|9372.8|9367.8|9372.5|9367.5|9373.2|9368.2|9369.6|9364.6|65
1634882400000|2021-10-22 06:00:00|9372.6|9367.6|9366.5|9361.5|9375|9370|9365.5|9360.5|320
1634886000000|2021-10-22 07:00:00|9366.2|9361.2|9363.5|9358.5|9369|9364|9359.5|9354.5|1062
1634889600000|2021-10-22 08:00:00|9363.6|9358.6|9361.1|9356.1|9365.5|9360.5|9359.2|9354.2|285
1634893200000|2021-10-22 09:00:00|9361.2|9356.2|9359.5|9354.5|9365.5|9360.5|9359.5|9354.5|278
1634896800000|2021-10-22 10:00:00|9359.3|9354.3|9363|9358|9363.5|9358.5|9358.5|9353.5|261
1634900400000|2021-10-22 11:00:00|9362.6|9357.6|9366.4|9361.4|9366.5|9361.5|9357|9352|298
1634904000000|2021-10-22 12:00:00|9366.5|9361.5|9362|9357|9370|9365|9360.5|9355.5|1276
1634907600000|2021-10-22 13:00:00|9361.7|9356.7|9356.9|9351.9|9365|9360|9355.7|9350.7|1367
1634911200000|2021-10-22 14:00:00|9357|9352|9358.6|9353.6|9362|9357|9352.5|9347.5|1882
1634914800000|2021-10-22 15:00:00|9358.5|9353.5|9370.1|9365.1|9374.4|9369.4|9352|9347|3644
1634918400000|2021-10-22 16:00:00|9370|9365|9367|9362|9377|9372|9365|9360|1460
1634922000000|2021-10-22 17:00:00|9367.2|9362.2|9370.5|9365.5|9374|9369|9366|9361|368
1634925600000|2021-10-22 18:00:00|9370.6|9365.6|9363.3|9358.3|9371|9366|9361.7|9356.7|1026
1634929200000|2021-10-22 19:00:00|9363.5|9358.5|9359.6|9354.6|9365.8|9360.8|9359.5|9354.5|552
1634932800000|2021-10-22 20:00:00|9359.7|9354.7|9364.2|9355.2|9364.2|9357.7|9358.2|9353.2|347
1635120000000|2021-10-25 00:00:00|9365.8|9360.8|9360.1|9355.1|9365.8|9360.8|9357.3|9352.3|953
1635123600000|2021-10-25 01:00:00|9359.9|9354.9|9361.9|9356.9|9365.6|9360.6|9358.8|9353.8|155
1635127200000|2021-10-25 02:00:00|9361.8|9356.8|9358.9|9353.9|9363.3|9358.3|9358.6|9353.6|108
1635130800000|2021-10-25 03:00:00|9358.8|9353.8|9347.9|9342.9|9358.8|9353.8|9347.1|9342.1|958
1635134400000|2021-10-25 04:00:00|9347.8|9342.8|9351.3|9346.3|9352.8|9347.8|9346.8|9341.8|465
1635138000000|2021-10-25 05:00:00|9351.2|9346.2|9351.4|9346.4|9353.3|9348.3|9349.4|9344.4|410
1635141600000|2021-10-25 06:00:00|9351.3|9346.3|9362.7|9357.7|9363.8|9358.8|9348.2|9343.2|898
1635145200000|2021-10-25 07:00:00|9362.8|9357.8|9351.1|9346.1|9364.7|9359.7|9347.8|9342.8|1096
1635148800000|2021-10-25 08:00:00|9350.9|9345.9|9357.7|9352.7|9359.8|9354.8|9349.8|9344.8|1235
1635152400000|2021-10-25 09:00:00|9357.8|9352.8|9373.2|9368.2|9376.7|9371.7|9357.3|9352.3|850
1635156000000|2021-10-25 10:00:00|9373.4|9368.4|9372.8|9367.8|9377.3|9372.3|9370.8|9365.8|359
1635159600000|2021-10-25 11:00:00|9372.9|9367.9|9382.6|9377.6|9384.8|9379.8|9370.3|9365.3|1785
1635163200000|2021-10-25 12:00:00|9382.8|9377.8|9393.3|9388.3|9395.9|9390.9|9381.8|9376.8|1370
1635166800000|2021-10-25 13:00:00|9393.2|9388.2|9380.5|9375.5|9394.2|9389.2|9377.8|9372.8|1721
1635170400000|2021-10-25 14:00:00|9380.8|9375.8|9377.9|9372.9|9383.7|9378.7|9376.3|9371.3|760
1635174000000|2021-10-25 15:00:00|9378.3|9373.3|9379.8|9374.8|9379.8|9374.8|9376.8|9371.8|659
1635177600000|2021-10-25 16:00:00|9379.9|9374.9|9385.8|9380.8|9386.3|9381.3|9379.9|9374.9|881
1635181200000|2021-10-25 17:00:00|9385.7|9380.7|9381.3|9376.3|9385.8|9380.8|9380.3|9375.3|419
1635184800000|2021-10-25 18:00:00|9381.4|9376.4|9380.7|9375.7|9381.4|9376.4|9376.8|9371.8|430
1635188400000|2021-10-25 19:00:00|9380.5|9375.5|9380.9|9375.9|9384.3|9379.3|9380|9375|498
1635192000000|2021-10-25 20:00:00|9380.8|9375.8|9381|9376|9383.2|9378.2|9380.7|9375.7|224
1635206400000|2021-10-26 00:00:00|9383|9378|9387.3|9382.3|9389.8|9384.8|9382|9377|539
1635210000000|2021-10-26 01:00:00|9387.6|9382.6|9386.8|9381.8|9388.8|9383.8|9382.8|9377.8|299
1635213600000|2021-10-26 02:00:00|9386.9|9381.9|9388.4|9383.4|9391.3|9386.3|9384.8|9379.8|230
1635217200000|2021-10-26 03:00:00|9388.5|9383.5|9388.3|9383.3|9391.3|9386.3|9387.8|9382.8|127
1635220800000|2021-10-26 04:00:00|9388.1|9383.1|9387.3|9382.3|9390.5|9385.5|9387.3|9382.3|93
1635224400000|2021-10-26 05:00:00|9387.4|9382.4|9389.6|9384.6|9390.3|9385.3|9387.3|9382.3|110
1635228000000|2021-10-26 06:00:00|9389.3|9384.3|9386|9381|9389.6|9384.6|9385.4|9380.4|218
1635231600000|2021-10-26 07:00:00|9385.9|9380.9|9392.9|9387.9|9395.1|9390.1|9384.8|9379.8|558
1635235200000|2021-10-26 08:00:00|9393.1|9388.1|9384.5|9379.5|9394.1|9389.1|9382.6|9377.6|952
1635238800000|2021-10-26 09:00:00|9384.6|9379.6|9379.4|9374.4|9386.1|9381.1|9378.1|9373.1|354
1635242400000|2021-10-26 10:00:00|9379.2|9374.2|9371.5|9366.5|9379.7|9374.7|9370.1|9365.1|680
1635246000000|2021-10-26 11:00:00|9371.6|9366.6|9375.6|9370.6|9375.6|9370.6|9368.6|9363.6|539
1635249600000|2021-10-26 12:00:00|9375.5|9370.5|9376.1|9371.1|9383|9378|9373.1|9368.1|2644
1635253200000|2021-10-26 13:00:00|9376.3|9371.3|9381.1|9376.1|9388.6|9383.6|9373.7|9368.7|894
1635256800000|2021-10-26 14:00:00|9381.2|9376.2|9393.4|9388.4|9395|9390|9380.6|9375.6|1610
1635260400000|2021-10-26 15:00:00|9393.5|9388.5|9398|9393|9401.4|9396.4|9391|9386|1558
1635264000000|2021-10-26 16:00:00|9398.1|9393.1|9399.8|9394.8|9401.4|9396.4|9395.9|9390.9|629
1635267600000|2021-10-26 17:00:00|9399.9|9394.9|9394.5|9389.5|9400.3|9395.3|9393.5|9388.5|897
1635271200000|2021-10-26 18:00:00|9394.4|9389.4|9393.2|9388.2|9394.7|9389.7|9391|9386|636
1635274800000|2021-10-26 19:00:00|9393.1|9388.1|9392|9387|9393.9|9388.9|9391|9386|876
1635278400000|2021-10-26 20:00:00|9391.9|9386.9|9395.6|9390.6|9395.6|9390.6|9390.9|9385.9|499
1635292800000|2021-10-27 00:00:00|9393.6|9388.6|9390.9|9385.9|9394.2|9389.2|9387.7|9382.7|349
1635296400000|2021-10-27 01:00:00|9390.7|9385.7|9392.4|9387.4|9393.1|9388.1|9388.9|9383.9|497
1635300000000|2021-10-27 02:00:00|9392.5|9387.5|9391.2|9386.2|9392.7|9387.7|9390.8|9385.8|191
1635303600000|2021-10-27 03:00:00|9391.4|9386.4|9388.8|9383.8|9391.6|9386.6|9387.1|9382.1|550
1635307200000|2021-10-27 04:00:00|9388.7|9383.7|9386.7|9381.7|9389.2|9384.2|9385.8|9380.8|941
1635310800000|2021-10-27 05:00:00|9386.8|9381.8|9393|9388|9393.3|9388.3|9386.7|9381.7|190
1635314400000|2021-10-27 06:00:00|9393.1|9388.1|9385.7|9380.7|9394|9389|9384.2|9379.2|968
1635318000000|2021-10-27 07:00:00|9386|9381|9386|9381|9388.5|9383.5|9380.2|9375.2|935
1635321600000|2021-10-27 08:00:00|9386.2|9381.2|9394.2|9389.2|9396.8|9391.8|9384.2|9379.2|720
1635325200000|2021-10-27 09:00:00|9394.1|9389.1|9395|9390|9399.8|9394.8|9391.7|9386.7|1084
1635328800000|2021-10-27 10:00:00|9395.1|9390.1|9396.2|9391.2|9399.6|9394.6|9393.1|9388.1|516
1635332400000|2021-10-27 11:00:00|9396|9391|9387.6|9382.6|9396.7|9391.7|9386.7|9381.7|1272
1635336000000|2021-10-27 12:00:00|9387.7|9382.7|9381.3|9376.3|9388.7|9383.7|9373.6|9368.6|3198
1635339600000|2021-10-27 13:00:00|9381.2|9376.2|9376.6|9371.6|9383.2|9378.2|9375.2|9370.2|1110
1635343200000|2021-10-27 14:00:00|9376.7|9371.7|9387.7|9382.7|9389.7|9384.7|9367.3|9362.3|4391
1635346800000|2021-10-27 15:00:00|9387.8|9382.8|9384.1|9379.1|9392.3|9387.3|9383.3|9378.3|2372
1635350400000|2021-10-27 16:00:00|9383.9|9378.9|9377.8|9372.8|9385.1|9380.1|9376.4|9371.4|1110
1635354000000|2021-10-27 17:00:00|9377.9|9372.9|9374.4|9369.4|9379.4|9374.4|9371.4|9366.4|1124
1635357600000|2021-10-27 18:00:00|9374.3|9369.3|9379.3|9374.3|9379.8|9374.8|9373.9|9368.9|626
1635361200000|2021-10-27 19:00:00|9379.4|9374.4|9387.5|9382.5|9387.9|9382.9|9379.3|9374.3|1440
1635364800000|2021-10-27 20:00:00|9387.8|9382.8|9386.2|9381.2|9388.4|9383.4|9385.2|9380.2|418
1635379200000|2021-10-28 00:00:00|9388.7|9383.7|9392.8|9387.8|9394.9|9389.9|9386.7|9381.7|250
1635382800000|2021-10-28 01:00:00|9392.9|9387.9|9384.7|9379.7|9395.5|9390.5|9384.5|9379.5|363
1635386400000|2021-10-28 02:00:00|9384.9|9379.9|9381.3|9376.3|9385.4|9380.4|9380.2|9375.2|248
1635390000000|2021-10-28 03:00:00|9381.5|9376.5|9382.9|9377.9|9384.9|9379.9|9381.3|9376.3|229
1635393600000|2021-10-28 04:00:00|9383|9378|9381.6|9376.6|9384.3|9379.3|9381.4|9376.4|237
1635397200000|2021-10-28 05:00:00|9381.8|9376.8|9384.9|9379.9|9384.9|9379.9|9380.5|9375.5|263
1635400800000|2021-10-28 06:00:00|9384.8|9379.8|9387.4|9382.4|9388.3|9383.3|9380.9|9375.9|308
1635404400000|2021-10-28 07:00:00|9387.3|9382.3|9378.9|9373.9|9388.9|9383.9|9375.3|9370.3|1010
1635408000000|2021-10-28 08:00:00|9378.8|9373.8|9390.4|9385.4|9393.8|9388.8|9374.5|9369.5|1310
1635411600000|2021-10-28 09:00:00|9390.3|9385.3|9388.6|9383.6|9396.9|9391.9|9387.8|9382.8|866
1635415200000|2021-10-28 10:00:00|9388.8|9383.8|9379.4|9374.4|9389.9|9384.9|9379.4|9374.4|572
1635418800000|2021-10-28 11:00:00|9379.5|9374.5|9385.9|9380.9|9387.8|9382.8|9373.1|9368.1|949
1635422400000|2021-10-28 12:00:00|9386|9381|9369.1|9364.1|9394.3|9389.3|9365.4|9360.4|4046
1635426000000|2021-10-28 13:00:00|9368.9|9363.9|9348.9|9343.9|9372.1|9367.1|9346.6|9341.6|3463
1635429600000|2021-10-28 14:00:00|9348.7|9343.7|9336.2|9331.2|9348.7|9343.7|9330|9325|4144
1635433200000|2021-10-28 15:00:00|9336.1|9331.1|9332.1|9327.1|9336.6|9331.6|9325.9|9320.9|2339
1635436800000|2021-10-28 16:00:00|9332|9327|9336.2|9331.2|9336.6|9331.6|9328|9323|756
1635440400000|2021-10-28 17:00:00|9336.1|9331.1|9331.6|9326.6|9341.6|9336.6|9330.2|9325.2|780
1635444000000|2021-10-28 18:00:00|9331.7|9326.7|9333.1|9328.1|9335.1|9330.1|9330.6|9325.6|591
1635447600000|2021-10-28 19:00:00|9333|9328|9335.1|9330.1|9336.1|9331.1|9332.6|9327.6|1324
1635451200000|2021-10-28 20:00:00|9335.4|9330.4|9335.9|9328.9|9337.4|9332.4|9331.7|9326.7|489
1635465600000|2021-10-29 00:00:00|9334.1|9329.1|9333.7|9328.7|9337.6|9332.6|9330.1|9325.1|404
1635469200000|2021-10-29 01:00:00|9333.8|9328.8|9337.6|9332.6|9339.5|9334.5|9332.1|9327.1|1179
1635472800000|2021-10-29 02:00:00|9337.7|9332.7|9338.3|9333.3|9339.8|9334.8|9337.1|9332.1|133
1635476400000|2021-10-29 03:00:00|9338.6|9333.6|9337.7|9332.7|9340.1|9335.1|9337.5|9332.5|168
1635480000000|2021-10-29 04:00:00|9337.8|9332.8|9344.5|9339.5|9344.6|9339.6|9337.3|9332.3|251
1635483600000|2021-10-29 05:00:00|9344.6|9339.6|9344.6|9339.6|9345.5|9340.5|9340.1|9335.1|176
1635487200000|2021-10-29 06:00:00|9344.2|9339.2|9347.2|9342.2|9348.5|9343.5|9341.6|9336.6|325
1635490800000|2021-10-29 07:00:00|9347.1|9342.1|9339.6|9334.6|9347.6|9342.6|9336|9331|750
1635494400000|2021-10-29 08:00:00|9339.4|9334.4|9354.6|9349.6|9355.3|9350.3|9339.1|9334.1|993
1635498000000|2021-10-29 09:00:00|9353.1|9348.1|9349.8|9344.8|9357.6|9352.6|9349.1|9344.1|512
1635501600000|2021-10-29 10:00:00|9349.9|9344.9|9350.2|9345.2|9352.6|9347.6|9346.6|9341.6|366
1635505200000|2021-10-29 11:00:00|9350.3|9345.3|9355.3|9350.3|9356.1|9351.1|9349.8|9344.8|231
1635508800000|2021-10-29 12:00:00|9355.4|9350.4|9371.1|9366.1|9375.1|9370.1|9354.1|9349.1|3274
1635512400000|2021-10-29 13:00:00|9371.2|9366.2|9374.8|9369.8|9376.6|9371.6|9364.1|9359.1|3400
1635516000000|2021-10-29 14:00:00|9374.7|9369.7|9406.1|9401.1|9408.8|9403.8|9374.6|9369.6|4173
1635519600000|2021-10-29 15:00:00|9406.3|9401.3|9419.8|9414.8|9423.1|9418.1|9402.6|9397.6|3929
1635523200000|2021-10-29 16:00:00|9419.9|9414.9|9427|9422|9429|9424|9418.5|9413.5|1237
1635526800000|2021-10-29 17:00:00|9426.8|9421.8|9414.5|9409.5|9427.5|9422.5|9413.2|9408.2|698
1635530400000|2021-10-29 18:00:00|9414.4|9409.4|9411.7|9406.7|9414.5|9409.5|9408.5|9403.5|1610
1635534000000|2021-10-29 19:00:00|9411|9406|9412.7|9407.7|9417.7|9412.7|9410.7|9405.7|1225
1635537600000|2021-10-29 20:00:00|9412.8|9407.8|9414.3|9407.3|9414.3|9408.8|9408.2|9403.2|417
1635724800000|2021-11-01 00:00:00|9418.5|9413.5|9418.7|9413.7|9421|9416|9414.8|9409.8|923
1635728400000|2021-11-01 01:00:00|9418.5|9413.5|9417|9412|9419.5|9414.5|9414.5|9409.5|408
1635732000000|2021-11-01 02:00:00|9417.4|9412.4|9416.8|9411.8|9418.3|9413.3|9414.8|9409.8|144
1635735600000|2021-11-01 03:00:00|9416.9|9411.9|9421.5|9416.5|9421.6|9416.6|9415.5|9410.5|200
1635739200000|2021-11-01 04:00:00|9421.6|9416.6|9423.1|9418.1|9426|9421|9421.5|9416.5|242
1635742800000|2021-11-01 05:00:00|9423|9418|9414|9409|9423.3|9418.3|9413.9|9408.9|301
1635746400000|2021-11-01 06:00:00|9414.5|9409.5|9422|9417|9422.5|9417.5|9414.3|9409.3|361
1635750000000|2021-11-01 07:00:00|9422.1|9417.1|9421.1|9416.1|9430.4|9425.4|9419|9414|804
1635753600000|2021-11-01 08:00:00|9421.3|9416.3|9412|9407|9423.3|9418.3|9410.5|9405.5|1446
1635757200000|2021-11-01 09:00:00|9412.3|9407.3|9414.6|9409.6|9416.8|9411.8|9408.3|9403.3|883
1635760800000|2021-11-01 10:00:00|9414.8|9409.8|9411.3|9406.3|9415.3|9410.3|9408.7|9403.7|570
1635764400000|2021-11-01 11:00:00|9411.5|9406.5|9407.9|9402.9|9414.8|9409.8|9405.4|9400.4|739
1635768000000|2021-11-01 12:00:00|9407.8|9402.8|9403.7|9398.7|9409.3|9404.3|9402|9397|575
1635771600000|2021-11-01 13:00:00|9403.9|9398.9|9408.4|9403.4|9410|9405|9401.1|9396.1|803
1635775200000|2021-11-01 14:00:00|9408.3|9403.3|9398.8|9393.8|9412.5|9407.5|9398.6|9393.6|1491
1635778800000|2021-11-01 15:00:00|9398.6|9393.6|9394|9389|9400|9395|9392.1|9387.1|1257
1635782400000|2021-11-01 16:00:00|9394.1|9389.1|9395.6|9390.6|9397.6|9392.6|9393.6|9388.6|355
1635786000000|2021-11-01 17:00:00|9395.5|9390.5|9394.1|9389.1|9398.1|9393.1|9393.1|9388.1|485
1635789600000|2021-11-01 18:00:00|9394.2|9389.2|9387.1|9382.1|9394.4|9389.4|9385.7|9380.7|1637
1635793200000|2021-11-01 19:00:00|9387.2|9382.2|9386.6|9381.6|9390.6|9385.6|9386.6|9381.6|410
1635796800000|2021-11-01 20:00:00|9386.8|9381.8|9387.4|9382.4|9387.9|9382.9|9385|9380|320
1635811200000|2021-11-02 00:00:00|9391.7|9386.7|9394.2|9389.2|9395.6|9390.6|9389.7|9384.7|275
1635814800000|2021-11-02 01:00:00|9394.1|9389.1|9392.5|9387.5|9395.6|9390.6|9392.1|9387.1|471
1635818400000|2021-11-02 02:00:00|9392.3|9387.3|9391.2|9386.2|9394.1|9389.1|9391.1|9386.1|166
1635822000000|2021-11-02 03:00:00|9391.3|9386.3|9391.6|9386.6|9394.1|9389.1|9389.6|9384.6|409
1635825600000|2021-11-02 04:00:00|9391.8|9386.8|9384.6|9379.6|9392.6|9387.6|9382|9377|529
1635829200000|2021-11-02 05:00:00|9384.8|9379.8|9384.3|9379.3|9388.1|9383.1|9384.1|9379.1|145
1635832800000|2021-11-02 06:00:00|9384.6|9379.6|9386.6|9381.6|9390.3|9385.3|9384.2|9379.2|252
1635836400000|2021-11-02 07:00:00|9387|9382|9383.6|9378.6|9387.2|9382.2|9380.9|9375.9|417
1635840000000|2021-11-02 08:00:00|9383.5|9378.5|9395.7|9390.7|9396.1|9391.1|9381.6|9376.6|748
1635843600000|2021-11-02 09:00:00|9395.6|9390.6|9390|9385|9397.6|9392.6|9389.6|9384.6|244
1635847200000|2021-11-02 10:00:00|9389.8|9384.8|9388.3|9383.3|9397.1|9392.1|9388.3|9383.3|290
1635850800000|2021-11-02 11:00:00|9388.4|9383.4|9390.8|9385.8|9399.1|9394.1|9388.4|9383.4|821
1635854400000|2021-11-02 12:00:00|9390.6|9385.6|9387.1|9382.1|9394.6|9389.6|9387.1|9382.1|903
1635858000000|2021-11-02 13:00:00|9387.3|9382.3|9398.7|9393.7|9400.3|9395.3|9386.6|9381.6|668
1635861600000|2021-11-02 14:00:00|9398.6|9393.6|9400.2|9395.2|9405.6|9400.6|9395.1|9390.1|2999
1635865200000|2021-11-02 15:00:00|9400.1|9395.1|9408.9|9403.9|9410.1|9405.1|9393.1|9388.1|2165
1635868800000|2021-11-02 16:00:00|9408.8|9403.8|9411.5|9406.5|9413.1|9408.1|9406.6|9401.6|670
1635872400000|2021-11-02 17:00:00|9411.4|9406.4|9405.5|9400.5|9412.2|9407.2|9404.8|9399.8|1619
1635876000000|2021-11-02 18:00:00|9405.7|9400.7|9408|9403|9410.5|9405.5|9405|9400|898
1635879600000|2021-11-02 19:00:00|9408.3|9403.3|9407|9402|9409|9404|9406.2|9401.2|559
1635883200000|2021-11-02 20:00:00|9406.9|9401.9|9409|9404|9410.1|9405|9406.5|9401.5|190
1635897600000|2021-11-03 00:00:00|9409.7|9404.7|9408.5|9403.5|9413|9408|9408.4|9403.4|425
1635901200000|2021-11-03 01:00:00|9408.4|9403.4|9406.7|9401.7|9410.3|9405.3|9406.5|9401.5|154
1635904800000|2021-11-03 02:00:00|9406.5|9401.5|9406|9401|9408.5|9403.5|9404|9399|205
1635908400000|2021-11-03 03:00:00|9405.8|9400.8|9405.5|9400.5|9406.5|9401.5|9403.8|9398.8|66
1635912000000|2021-11-03 04:00:00|9405.6|9400.6|9405.8|9400.8|9407.3|9402.3|9404.8|9399.8|81
1635915600000|2021-11-03 05:00:00|9405.9|9400.9|9405|9400|9407.5|9402.5|9404.5|9399.5|66
1635919200000|2021-11-03 06:00:00|9405.4|9400.4|9405.5|9400.5|9407|9402|9403.5|9398.5|215
1635922800000|2021-11-03 07:00:00|9405.6|9400.6|9408.5|9403.5|9409.5|9404.5|9403.5|9398.5|329
1635926400000|2021-11-03 08:00:00|9408.3|9403.3|9404.6|9399.6|9410.5|9405.5|9401.5|9396.5|330
1635930000000|2021-11-03 09:00:00|9404.5|9399.5|9399.5|9394.5|9405.3|9400.3|9397|9392|401
1635933600000|2021-11-03 10:00:00|9400.1|9395.1|9401|9396|9407.9|9402.9|9399.5|9394.5|309
1635937200000|2021-11-03 11:00:00|9401.5|9396.5|9399|9394|9405|9400|9396.6|9391.6|233
1635940800000|2021-11-03 12:00:00|9398.6|9393.6|9402.1|9397.1|9410.4|9405.4|9396.5|9391.5|672
1635944400000|2021-11-03 13:00:00|9402.2|9397.2|9412.6|9407.6|9415.5|9410.5|9402.2|9397.2|1008
1635948000000|2021-11-03 14:00:00|9413.2|9408.2|9408|9403|9420.6|9415.6|9406.2|9401.2|1413
1635951600000|2021-11-03 15:00:00|9408.1|9403.1|9404.5|9399.5|9411.9|9406.9|9402.5|9397.5|1267
1635955200000|2021-11-03 16:00:00|9404.6|9399.6|9405.5|9400.5|9408.8|9403.8|9403|9398|543
1635958800000|2021-11-03 17:00:00|9405.3|9400.3|9406.2|9399.2|9408.3|9403.3|9401.8|9396.8|470
1635962400000|2021-11-03 18:00:00|9406.1|9399.1|9385.5|9380.5|9416.1|9411.1|9379.5|9374.5|6644
1635966000000|2021-11-03 19:00:00|9385.3|9380.3|9387.3|9382.3|9396.5|9391.5|9380.2|9375.2|2331
1635969600000|2021-11-03 20:00:00|9387.5|9382.5|9386.6|9381.6|9389.5|9384.5|9382.5|9377.5|526
1635984000000|2021-11-04 00:00:00|9382.1|9377.1|9386|9381|9386.5|9381.5|9381.6|9376.6|274
1635987600000|2021-11-04 01:00:00|9385.9|9380.9|9393|9388|9393.5|9388.5|9385.9|9380.9|229
1635991200000|2021-11-04 02:00:00|9392.9|9387.9|9391.5|9386.5|9395|9390|9389.6|9384.6|185
1635994800000|2021-11-04 03:00:00|9391.6|9386.6|9399|9394|9399.9|9394.9|9391.2|9386.2|157
1635998400000|2021-11-04 04:00:00|9399.1|9394.1|9400.5|9395.5|9400.5|9395.5|9397|9392|100
1636002000000|2021-11-04 05:00:00|9400.6|9395.6|9402.1|9397.1|9404.5|9399.5|9399.5|9394.5|213
1636005600000|2021-11-04 06:00:00|9402|9397|9408.4|9403.4|9408.7|9403.7|9402|9397|249
1636009200000|2021-11-04 07:00:00|9408.6|9403.6|9411.3|9406.3|9412.9|9407.9|9405.7|9400.7|695
1636012800000|2021-11-04 08:00:00|9411.2|9406.2|9419.8|9414.8|9425.4|9420.4|9410.6|9405.6|1614
1636016400000|2021-11-04 09:00:00|9420.3|9415.3|9422.1|9417.1|9425.4|9420.4|9419.7|9414.7|420
1636020000000|2021-11-04 10:00:00|9421.9|9416.9|9424.9|9419.9|9427.4|9422.4|9421.9|9416.9|539
1636023600000|2021-11-04 11:00:00|9425|9420|9419.1|9414.1|9425.5|9420.5|9417.4|9412.4|781
1636027200000|2021-11-04 12:00:00|9419.2|9414.2|9423.4|9418.4|9432.4|9427.4|9419.1|9414.1|2255
1636030800000|2021-11-04 13:00:00|9423.5|9418.5|9427.8|9422.8|9428.1|9423.1|9415.4|9410.4|1654
1636034400000|2021-11-04 14:00:00|9427.6|9422.6|9433|9428|9436.1|9431.1|9425.1|9420.1|2069
1636038000000|2021-11-04 15:00:00|9432.9|9427.9|9435.1|9430.1|9446|9441|9432.9|9427.9|2302
1636041600000|2021-11-04 16:00:00|9435|9430|9438.4|9433.4|9440.6|9435.6|9429.6|9424.6|836
1636045200000|2021-11-04 17:00:00|9438.1|9433.1|9435.4|9430.4|9439.1|9434.1|9432.4|9427.4|708
1636048800000|2021-11-04 18:00:00|9435.3|9430.3|9433.6|9428.6|9435.7|9430.7|9429.9|9424.9|1140
1636052400000|2021-11-04 19:00:00|9433.5|9428.5|9429.5|9424.5|9435|9430|9429.1|9424.1|556
1636056000000|2021-11-04 20:00:00|9429.6|9424.6|9434.9|9425.9|9434.9|9428.6|9429.1|9424.1|254
1636070400000|2021-11-05 00:00:00|9431.2|9426.2|9433.1|9428.1|9437.6|9432.6|9430.6|9425.6|279
1636074000000|2021-11-05 01:00:00|9433|9428|9433.8|9428.8|9437.1|9432.1|9431.6|9426.6|290
1636077600000|2021-11-05 02:00:00|9434.1|9429.1|9439.4|9434.4|9439.6|9434.6|9434|9429|277
1636081200000|2021-11-05 03:00:00|9439.5|9434.5|9435.6|9430.6|9440.1|9435.1|9434.6|9429.6|147
1636084800000|2021-11-05 04:00:00|9435.5|9430.5|9429.7|9424.7|9435.6|9430.6|9429.6|9424.6|220
1636088400000|2021-11-05 05:00:00|9429.8|9424.8|9432.8|9427.8|9433|9428|9429.6|9424.6|100
1636092000000|2021-11-05 06:00:00|9433|9428|9432.1|9427.1|9434.6|9429.6|9430.5|9425.5|165
1636095600000|2021-11-05 07:00:00|9432|9427|9428.9|9423.9|9433.3|9428.3|9426.1|9421.1|482
1636099200000|2021-11-05 08:00:00|9429|9424|9439.2|9434.2|9440.1|9435.1|9428.1|9423.1|752
1636102800000|2021-11-05 09:00:00|9439.5|9434.5|9445.2|9440.2|9445.6|9440.6|9438.3|9433.3|333
1636106400000|2021-11-05 10:00:00|9445.1|9440.1|9449.1|9444.1|9453.1|9448.1|9445.1|9440.1|631
1636110000000|2021-11-05 11:00:00|9449.2|9444.2|9450.2|9445.2|9453.1|9448.1|9447.6|9442.6|544
1636113600000|2021-11-05 12:00:00|9449.9|9444.9|9459.1|9454.1|9463.2|9458.2|9444.1|9439.1|2749
1636117200000|2021-11-05 13:00:00|9459.3|9454.3|9452.6|9447.6|9460|9455|9439.1|9434.1|3326
1636120800000|2021-11-05 14:00:00|9452.2|9447.2|9445.8|9440.8|9454.5|9449.5|9444.1|9439.1|1647
1636124400000|2021-11-05 15:00:00|9445.6|9440.6|9428.3|9423.3|9447.6|9442.6|9425.1|9420.1|3565
1636128000000|2021-11-05 16:00:00|9428.1|9423.1|9419.9|9414.9|9431.9|9426.9|9418.1|9413.1|2030
1636131600000|2021-11-05 17:00:00|9420.1|9415.1|9425.1|9420.1|9425.6|9420.6|9416.7|9411.7|723
1636135200000|2021-11-05 18:00:00|9424.6|9419.6|9431.3|9426.3|9431.9|9426.9|9424|9419|2185
1636138800000|2021-11-05 19:00:00|9431.2|9426.2|9418.7|9413.7|9431.4|9426.4|9418.1|9413.1|1534
1636142400000|2021-11-05 20:00:00|9418.6|9413.6|9429|9420|9429|9420|9416.6|9411.6|298
1636333200000|2021-11-08 01:00:00|9427.7|9422.7|9431.5|9426.5|9432.2|9427.2|9425.7|9420.7|514
1636336800000|2021-11-08 02:00:00|9431.7|9426.7|9428.9|9423.9|9432.7|9427.7|9428.9|9423.9|724
1636340400000|2021-11-08 03:00:00|9428.7|9423.7|9429.9|9424.9|9429.9|9424.9|9426.7|9421.7|152
1636344000000|2021-11-08 04:00:00|9429.8|9424.8|9427.4|9422.4|9430.4|9425.4|9425.9|9420.9|132
1636347600000|2021-11-08 05:00:00|9427.5|9422.5|9426.4|9421.4|9427.6|9422.6|9425.2|9420.2|162
1636351200000|2021-11-08 06:00:00|9426.3|9421.3|9425.1|9420.1|9426.4|9421.4|9420.9|9415.9|248
1636354800000|2021-11-08 07:00:00|9425|9420|9428|9423|9433.6|9428.6|9422.4|9417.4|397
1636358400000|2021-11-08 08:00:00|9428.1|9423.1|9422.3|9417.3|9436.4|9431.4|9419.4|9414.4|895
1636362000000|2021-11-08 09:00:00|9422.1|9417.1|9425.4|9420.4|9425.9|9420.9|9418.4|9413.4|684
1636365600000|2021-11-08 10:00:00|9425.5|9420.5|9423.9|9418.9|9431.9|9426.9|9421.4|9416.4|833
1636369200000|2021-11-08 11:00:00|9423.6|9418.6|9419.9|9414.9|9427.8|9422.8|9418.6|9413.6|398
1636372800000|2021-11-08 12:00:00|9420|9415|9415.5|9410.5|9420.4|9415.4|9411.5|9406.5|1211
1636376400000|2021-11-08 13:00:00|9415.8|9410.8|9418.4|9413.4|9418.9|9413.9|9408.9|9403.9|960
1636380000000|2021-11-08 14:00:00|9418.7|9413.7|9411.3|9406.3|9421.9|9416.9|9408.4|9403.4|932
1636383600000|2021-11-08 15:00:00|9411.1|9406.1|9401.9|9396.9|9412.1|9407.1|9397|9392|3217
1636387200000|2021-11-08 16:00:00|9402|9397|9400.5|9395.5|9405.9|9400.9|9397.5|9392.5|1323
1636390800000|2021-11-08 17:00:00|9400.6|9395.6|9406|9401|9407.7|9402.7|9400|9395|691
1636394400000|2021-11-08 18:00:00|9406.1|9401.1|9404|9399|9407.6|9402.6|9403.5|9398.5|553
1636398000000|2021-11-08 19:00:00|9404.2|9399.2|9403.5|9398.5|9405|9400|9402.5|9397.5|628
1636401600000|2021-11-08 20:00:00|9403|9398|9402.2|9397.2|9408|9403|9401|9396|654
1636405200000|2021-11-08 21:00:00|9402|9397|9404.4|9397.4|9405.5|9400.5|9400.8|9395.8|148
1636419600000|2021-11-09 01:00:00|9407.3|9402.3|9407.1|9402.1|9409.5|9404.5|9402.2|9397.2|233
1636423200000|2021-11-09 02:00:00|9407|9402|9402.5|9397.5|9407.5|9402.5|9401.2|9396.2|198
1636426800000|2021-11-09 03:00:00|9402.6|9397.6|9401.5|9396.5|9403.4|9398.4|9399.5|9394.5|219
1636430400000|2021-11-09 04:00:00|9401|9396|9393.3|9388.3|9401|9396|9392.3|9387.3|1194
1636434000000|2021-11-09 05:00:00|9393.5|9388.5|9389.5|9384.5|9393.5|9388.5|9385.8|9380.8|642
1636437600000|2021-11-09 06:00:00|9389.6|9384.6|9393.8|9388.8|9394.2|9389.2|9385.6|9380.6|193
1636441200000|2021-11-09 07:00:00|9393.4|9388.4|9393.9|9388.9|9397.3|9392.3|9388.6|9383.6|302
1636444800000|2021-11-09 08:00:00|9393.8|9388.8|9397.1|9392.1|9404.9|9399.9|9393.3|9388.3|1115
1636448400000|2021-11-09 09:00:00|9397|9392|9391.1|9386.1|9400.7|9395.7|9389.9|9384.9|384
1636452000000|2021-11-09 10:00:00|9391|9386|9394|9389|9394.1|9389.1|9388.1|9383.1|433
1636455600000|2021-11-09 11:00:00|9394.1|9389.1|9403.8|9398.8|9404.3|9399.3|9391|9386|528
1636459200000|2021-11-09 12:00:00|9404|9399|9408.6|9403.6|9409|9404|9402|9397|358
1636462800000|2021-11-09 13:00:00|9408.9|9403.9|9393.8|9388.8|9410.5|9405.5|9393.1|9388.1|1256
1636466400000|2021-11-09 14:00:00|9393.6|9388.6|9393|9388|9401.5|9396.5|9386|9381|1259
1636470000000|2021-11-09 15:00:00|9393.2|9388.2|9403.2|9398.2|9411.4|9406.4|9392|9387|2727
1636473600000|2021-11-09 16:00:00|9403.4|9398.4|9401.1|9396.1|9414.1|9409.1|9400.8|9395.8|1332
1636477200000|2021-11-09 17:00:00|9401.4|9396.4|9395.3|9390.3|9401.6|9396.6|9393.6|9388.6|877
1636480800000|2021-11-09 18:00:00|9395.2|9390.2|9397.4|9392.4|9399.9|9394.9|9392.5|9387.5|267
1636484400000|2021-11-09 19:00:00|9397.1|9392.1|9394.4|9389.4|9398.9|9393.9|9393.4|9388.4|446
1636488000000|2021-11-09 20:00:00|9394.3|9389.3|9394.4|9389.4|9396.4|9391.4|9390.9|9385.9|717
1636491600000|2021-11-09 21:00:00|9394.3|9389.3|9396.6|9389.6|9396.6|9390.9|9393.7|9388.7|126
1636506000000|2021-11-10 01:00:00|9397.1|9392.1|9397.7|9392.7|9400.1|9395.1|9394.5|9389.5|172
1636509600000|2021-11-10 02:00:00|9397.5|9392.5|9400.6|9395.6|9402.1|9397.1|9397.4|9392.4|122
1636513200000|2021-11-10 03:00:00|9400.1|9395.1|9401.2|9396.2|9402.1|9397.1|9398.1|9393.1|76
1636516800000|2021-11-10 04:00:00|9401.1|9396.1|9401.3|9396.3|9403.3|9398.3|9400.6|9395.6|63
1636520400000|2021-11-10 05:00:00|9401.4|9396.4|9406.1|9401.1|9406.3|9401.3|9400.6|9395.6|115
1636524000000|2021-11-10 06:00:00|9406|9401|9403.1|9398.1|9406.6|9401.6|9402.1|9397.1|104
1636527600000|2021-11-10 07:00:00|9403.6|9398.6|9410.6|9405.6|9418.1|9413.1|9403.1|9398.1|636
1636531200000|2021-11-10 08:00:00|9410.7|9405.7|9415.1|9410.1|9416.6|9411.6|9408.1|9403.1|417
1636534800000|2021-11-10 09:00:00|9415.2|9410.2|9409.6|9404.6|9420.2|9415.2|9406.6|9401.6|551
1636538400000|2021-11-10 10:00:00|9409.5|9404.5|9412.4|9407.4|9412.8|9407.8|9406.6|9401.6|226
1636542000000|2021-11-10 11:00:00|9412.6|9407.6|9427.6|9422.6|9430.6|9425.6|9412.6|9407.6|1102
1636545600000|2021-11-10 12:00:00|9427.3|9422.3|9423.6|9418.6|9432.6|9427.6|9423.1|9418.1|916
1636549200000|2021-11-10 13:00:00|9423.7|9418.7|9426.3|9421.3|9442.6|9437.6|9418.7|9413.7|2357
1636552800000|2021-11-10 14:00:00|9426.5|9421.5|9422.3|9417.3|9429.7|9424.7|9410.4|9405.4|1703
1636556400000|2021-11-10 15:00:00|9422.5|9417.5|9455.7|9450.7|9459.2|9454.2|9420.8|9415.8|3265
1636560000000|2021-11-10 16:00:00|9456.1|9451.1|9456.2|9451.2|9458.7|9453.7|9443.7|9438.7|1734
1636563600000|2021-11-10 17:00:00|9456.3|9451.3|9461.7|9456.7|9466.6|9461.6|9456.2|9451.2|1634
1636567200000|2021-11-10 18:00:00|9462.1|9457.1|9471.7|9466.7|9483.7|9478.7|9459.5|9454.5|3512
1636570800000|2021-11-10 19:00:00|9471.8|9466.8|9483.3|9478.3|9483.7|9478.7|9471.7|9466.7|1040
1636574400000|2021-11-10 20:00:00|9483.4|9478.4|9486.7|9481.7|9486.9|9481.9|9481.7|9476.7|1035
1636578000000|2021-11-10 21:00:00|9486.9|9481.9|9483.9|9474.9|9488.2|9483.2|9483.8|9474.8|328
1636592400000|2021-11-11 01:00:00|9486.2|9481.2|9488.2|9483.2|9492.3|9487.3|9484.7|9479.7|697
1636596000000|2021-11-11 02:00:00|9488.1|9483.1|9495.5|9490.5|9496.1|9491.1|9484.2|9479.2|252
1636599600000|2021-11-11 03:00:00|9495.4|9490.4|9490|9485|9498.2|9493.2|9488.2|9483.2|293
1636603200000|2021-11-11 04:00:00|9490.2|9485.2|9487.6|9482.6|9492.9|9487.9|9487.4|9482.4|132
1636606800000|2021-11-11 05:00:00|9487.5|9482.5|9487.3|9482.3|9490.7|9485.7|9487.3|9482.3|134
1636610400000|2021-11-11 06:00:00|9487.5|9482.5|9485.7|9480.7|9488.7|9483.7|9482|9477|408
1636614000000|2021-11-11 07:00:00|9485.5|9480.5|9502|9497|9502|9497|9484.9|9479.9|1031
1636617600000|2021-11-11 08:00:00|9501.5|9496.5|9495.8|9490.8|9508.5|9503.5|9492.8|9487.8|1260
1636621200000|2021-11-11 09:00:00|9496|9491|9501.2|9496.2|9504.4|9499.4|9495.8|9490.8|689
1636624800000|2021-11-11 10:00:00|9501|9496|9502.7|9497.7|9504.2|9499.2|9492.5|9487.5|654
1636628400000|2021-11-11 11:00:00|9502.5|9497.5|9497.1|9492.1|9506|9501|9495.4|9490.4|664
1636632000000|2021-11-11 12:00:00|9497.2|9492.2|9500.8|9495.8|9502.8|9497.8|9493.4|9488.4|544
1636635600000|2021-11-11 13:00:00|9501|9496|9501.2|9496.2|9506.3|9501.3|9497.8|9492.8|1079
1636639200000|2021-11-11 14:00:00|9501|9496|9500.2|9495.2|9504.9|9499.9|9495.3|9490.3|887
1636642800000|2021-11-11 15:00:00|9500.3|9495.3|9499.7|9494.7|9505.2|9500.2|9495.5|9490.5|1781
1636646400000|2021-11-11 16:00:00|9499.8|9494.8|9504.7|9499.7|9507.7|9502.7|9499.2|9494.2|868
1636650000000|2021-11-11 17:00:00|9504.5|9499.5|9513.7|9508.7|9514|9509|9502.8|9497.8|953
1636653600000|2021-11-11 18:00:00|9513.6|9508.6|9514.8|9509.8|9517.1|9512.1|9512|9507|538
1636657200000|2021-11-11 19:00:00|9515.1|9510.1|9516.8|9511.8|9517.1|9512.1|9512.8|9507.8|963
1636660800000|2021-11-11 20:00:00|9516.6|9511.6|9515.3|9510.3|9518.6|9513.6|9513.8|9508.8|495
1636664400000|2021-11-11 21:00:00|9515.5|9510.5|9513|9504|9516.8|9511.8|9510.2|9504|186
1636678800000|2021-11-12 01:00:00|9520.1|9515.1|9523.6|9518.6|9525.1|9520.1|9519.8|9514.8|326
1636682400000|2021-11-12 02:00:00|9523.8|9518.8|9522|9517|9525.1|9520.1|9520.5|9515.5|104
1636686000000|2021-11-12 03:00:00|9522.2|9517.2|9522.9|9517.9|9524.8|9519.8|9522|9517|108
1636689600000|2021-11-12 04:00:00|9522.8|9517.8|9521|9516|9523.6|9518.6|9520.9|9515.9|62
1636693200000|2021-11-12 05:00:00|9520.9|9515.9|9518.5|9513.5|9522.8|9517.8|9518.1|9513.1|238
1636696800000|2021-11-12 06:00:00|9518.6|9513.6|9517.3|9512.3|9521.2|9516.2|9517.3|9512.3|195
1636700400000|2021-11-12 07:00:00|9517.4|9512.4|9510.6|9505.6|9520.9|9515.9|9508.3|9503.3|582
1636704000000|2021-11-12 08:00:00|9510.7|9505.7|9508.4|9503.4|9516.4|9511.4|9507.1|9502.1|739
1636707600000|2021-11-12 09:00:00|9508.5|9503.5|9516.6|9511.6|9520.7|9515.7|9508.4|9503.4|606
1636711200000|2021-11-12 10:00:00|9516.7|9511.7|9518.5|9513.5|9519.1|9514.1|9513|9508|462
1636714800000|2021-11-12 11:00:00|9518.3|9513.3|9514.1|9509.1|9520.1|9515.1|9511.8|9506.8|346
1636718400000|2021-11-12 12:00:00|9514.3|9509.3|9513.8|9508.8|9515.3|9510.3|9508.3|9503.3|436
1636722000000|2021-11-12 13:00:00|9514|9509|9513.5|9508.5|9516.3|9511.3|9510.1|9505.1|550
1636725600000|2021-11-12 14:00:00|9513.6|9508.6|9519.8|9514.8|9522.4|9517.4|9511.7|9506.7|912
1636729200000|2021-11-12 15:00:00|9520|9515|9512.8|9507.8|9520|9515|9497.8|9492.8|2369
1636732800000|2021-11-12 16:00:00|9513|9508|9511.4|9506.4|9514.3|9509.3|9505.4|9500.4|910
1636736400000|2021-11-12 17:00:00|9511.3|9506.3|9507.1|9502.1|9512.6|9507.6|9506.1|9501.1|358
1636740000000|2021-11-12 18:00:00|9507.2|9502.2|9507.4|9502.4|9508.1|9503.1|9504.7|9499.7|265
1636743600000|2021-11-12 19:00:00|9507.2|9502.2|9511.6|9506.6|9511.9|9506.9|9505.1|9500.1|518
1636747200000|2021-11-12 20:00:00|9511.4|9506.4|9507.6|9502.6|9511.4|9506.4|9507.1|9502.1|411
1636750800000|2021-11-12 21:00:00|9508|9503|9515.6|9506.6|9515.6|9506.7|9507.2|9502.2|217
1636938000000|2021-11-15 01:00:00|9509.1|9504.1|9497|9492|9510.9|9505.9|9496.7|9491.7|777
1636941600000|2021-11-15 02:00:00|9496.8|9491.8|9497.9|9492.9|9500.7|9495.7|9494.7|9489.7|275
1636945200000|2021-11-15 03:00:00|9498.2|9493.2|9499.1|9494.1|9499.9|9494.9|9496.4|9491.4|335
1636948800000|2021-11-15 04:00:00|9499.2|9494.2|9500.1|9495.1|9500.1|9495.1|9498.1|9493.1|53
1636952400000|2021-11-15 05:00:00|9499.7|9494.7|9496.3|9491.3|9500.1|9495.1|9495.1|9490.1|126
1636956000000|2021-11-15 06:00:00|9496.2|9491.2|9499.7|9494.7|9501.4|9496.4|9495.4|9490.4|184
1636959600000|2021-11-15 07:00:00|9500.2|9495.2|9503.8|9498.8|9504.4|9499.4|9497.2|9492.2|221
1636963200000|2021-11-15 08:00:00|9503.6|9498.6|9505.9|9500.9|9513.2|9508.2|9501.2|9496.2|588
1636966800000|2021-11-15 09:00:00|9506.2|9501.2|9504.7|9499.7|9508.2|9503.2|9501.6|9496.6|282
1636970400000|2021-11-15 10:00:00|9505|9500|9504.2|9499.2|9507.7|9502.7|9500|9495|279
1636974000000|2021-11-15 11:00:00|9504.2|9499.2|9500.8|9495.8|9508.2|9503.2|9497.7|9492.7|362
1636977600000|2021-11-15 12:00:00|9500.7|9495.7|9507.6|9502.6|9507.7|9502.7|9500.1|9495.1|412
1636981200000|2021-11-15 13:00:00|9507.4|9502.4|9503.9|9498.9|9508.5|9503.5|9501.6|9496.6|657
1636984800000|2021-11-15 14:00:00|9504|9499|9509.9|9504.9|9513|9508|9503.6|9498.6|757
1636988400000|2021-11-15 15:00:00|9509.8|9504.8|9518.7|9513.7|9519.9|9514.9|9502.7|9497.7|2467
1636992000000|2021-11-15 16:00:00|9518.6|9513.6|9517|9512|9522.4|9517.4|9515|9510|956
1636995600000|2021-11-15 17:00:00|9517.4|9512.4|9539.4|9534.4|9542.4|9537.4|9517.1|9512.1|1685
1636999200000|2021-11-15 18:00:00|9539.2|9534.2|9538.7|9533.7|9544|9539|9537.3|9532.3|541
1637002800000|2021-11-15 19:00:00|9538.4|9533.4|9539.2|9534.2|9539.2|9534.2|9534.9|9529.9|676
1637006400000|2021-11-15 20:00:00|9539.4|9534.4|9555|9550|9557.8|9552.8|9538.5|9533.5|943
1637010000000|2021-11-15 21:00:00|9554.9|9549.9|9549.8|9542.8|9554.9|9549.9|9547|9542|471
1637024400000|2021-11-16 01:00:00|9546.9|9541.9|9543.2|9538.2|9548.9|9543.9|9542.2|9537.2|797
1637028000000|2021-11-16 02:00:00|9543.5|9538.5|9539|9534|9544.5|9539.5|9538|9533|160
1637031600000|2021-11-16 03:00:00|9539.3|9534.3|9540|9535|9541.9|9536.9|9538|9533|119
1637035200000|2021-11-16 04:00:00|9539.8|9534.8|9540.3|9535.3|9542.7|9537.7|9539.5|9534.5|130
1637038800000|2021-11-16 05:00:00|9539.9|9534.9|9545.3|9540.3|9546.2|9541.2|9539.3|9534.3|214
1637042400000|2021-11-16 06:00:00|9545.4|9540.4|9545|9540|9547|9542|9542.2|9537.2|193
1637046000000|2021-11-16 07:00:00|9545.2|9540.2|9541.1|9536.1|9547.8|9542.8|9541|9536|388
1637049600000|2021-11-16 08:00:00|9541.3|9536.3|9542.4|9537.4|9548.2|9543.2|9540.7|9535.7|346
1637053200000|2021-11-16 09:00:00|9542.3|9537.3|9551.5|9546.5|9553.8|9548.8|9542.3|9537.3|410
1637056800000|2021-11-16 10:00:00|9551.3|9546.3|9555.2|9550.2|9560.2|9555.2|9550.8|9545.8|508
1637060400000|2021-11-16 11:00:00|9555.3|9550.3|9551.8|9546.8|9558|9553|9549|9544|385
1637064000000|2021-11-16 12:00:00|9551.9|9546.9|9555.5|9550.5|9558.3|9553.3|9549.5|9544.5|271
1637067600000|2021-11-16 13:00:00|9555.3|9550.3|9555.5|9550.5|9560.3|9555.3|9548|9543|1690
1637071200000|2021-11-16 14:00:00|9555.8|9550.8|9572.6|9567.6|9580.3|9575.3|9555.5|9550.5|3065
1637074800000|2021-11-16 15:00:00|9572.8|9567.8|9569.1|9564.1|9574.5|9569.5|9563.3|9558.3|2314
1637078400000|2021-11-16 16:00:00|9569.3|9564.3|9579|9574|9580.3|9575.3|9565|9560|1218
1637082000000|2021-11-16 17:00:00|9579.1|9574.1|9582.8|9577.8|9588.1|9583.1|9577.1|9572.1|1235
1637085600000|2021-11-16 18:00:00|9583.1|9578.1|9581.8|9576.8|9586.3|9581.3|9577.3|9572.3|709
1637089200000|2021-11-16 19:00:00|9581.9|9576.9|9589.7|9584.7|9589.8|9584.8|9579.3|9574.3|901
1637092800000|2021-11-16 20:00:00|9589.6|9584.6|9593.5|9588.5|9594|9589|9585.8|9580.8|820
1637096400000|2021-11-16 21:00:00|9593.4|9588.4|9592.7|9587.7|9596.3|9591.3|9589.5|9583.7|331
1637110800000|2021-11-17 01:00:00|9589.3|9584.3|9587.6|9582.6|9590.6|9585.6|9583.7|9578.7|362
1637114400000|2021-11-17 02:00:00|9587.5|9582.5|9588.3|9583.3|9590.6|9585.6|9586.8|9581.8|279
1637118000000|2021-11-17 03:00:00|9588.4|9583.4|9609.5|9604.5|9624.9|9619.9|9588.3|9583.3|1460
1637121600000|2021-11-17 04:00:00|9609.3|9604.3|9603.8|9598.8|9609.5|9604.5|9601.6|9596.6|426
1637125200000|2021-11-17 05:00:00|9603.6|9598.6|9603.8|9598.8|9608|9603|9600.3|9595.3|253
1637128800000|2021-11-17 06:00:00|9604|9599|9598.4|9593.4|9604.6|9599.6|9595.3|9590.3|238
1637132400000|2021-11-17 07:00:00|9598.2|9593.2|9596.9|9591.9|9600.3|9595.3|9587.1|9582.1|835
1637136000000|2021-11-17 08:00:00|9596.8|9591.8|9587.9|9582.9|9600.1|9595.1|9585.8|9580.8|532
1637139600000|2021-11-17 09:00:00|9587.8|9582.8|9592.9|9587.9|9595.6|9590.6|9587.4|9582.4|539
1637143200000|2021-11-17 10:00:00|9592.8|9587.8|9593.3|9588.3|9595.9|9590.9|9589.2|9584.2|297
1637146800000|2021-11-17 11:00:00|9593.4|9588.4|9583.3|9578.3|9594.9|9589.9|9583.3|9578.3|710
1637150400000|2021-11-17 12:00:00|9583.5|9578.5|9585|9580|9585.5|9580.5|9575.1|9570.1|832
1637154000000|2021-11-17 13:00:00|9584.9|9579.9|9598.5|9593.5|9598.9|9593.9|9581.1|9576.1|1263
1637157600000|2021-11-17 14:00:00|9597.9|9592.9|9583.6|9578.6|9598.7|9593.7|9581.4|9576.4|1388
1637161200000|2021-11-17 15:00:00|9583.7|9578.7|9589.7|9584.7|9599.2|9594.2|9582.5|9577.5|1237
1637164800000|2021-11-17 16:00:00|9590.1|9585.1|9579.2|9574.2|9595.6|9590.6|9578.2|9573.2|931
1637168400000|2021-11-17 17:00:00|9579.1|9574.1|9577|9572|9581.6|9576.6|9571.5|9566.5|980
1637172000000|2021-11-17 18:00:00|9576.9|9571.9|9577.4|9572.4|9581|9576|9570.6|9565.6|765
1637175600000|2021-11-17 19:00:00|9577.3|9572.3|9581.1|9576.1|9582.9|9577.9|9576.7|9571.7|371
1637179200000|2021-11-17 20:00:00|9581.4|9576.4|9575.4|9570.4|9583.9|9578.9|9575.4|9570.4|402
1637182800000|2021-11-17 21:00:00|9575.7|9570.7|9580.6|9573.6|9580.6|9574.1|9575.4|9570.4|152
1637197200000|2021-11-18 01:00:00|9577|9572|9575.7|9570.7|9579.9|9574.9|9572.2|9567.2|263
1637200800000|2021-11-18 02:00:00|9575.5|9570.5|9569|9564|9575.7|9570.7|9564.9|9559.9|479
1637204400000|2021-11-18 03:00:00|9569.2|9564.2|9573.2|9568.2|9573.5|9568.5|9568.2|9563.2|229
1637208000000|2021-11-18 04:00:00|9572.7|9567.7|9574.5|9569.5|9574.5|9569.5|9570.7|9565.7|135
1637211600000|2021-11-18 05:00:00|9574.6|9569.6|9580|9575|9582.1|9577.1|9574|9569|610
1637215200000|2021-11-18 06:00:00|9579.8|9574.8|9578.1|9573.1|9582.8|9577.8|9577.8|9572.8|213
1637218800000|2021-11-18 07:00:00|9578.2|9573.2|9566|9561|9581.3|9576.3|9563.3|9558.3|534
1637222400000|2021-11-18 08:00:00|9566.1|9561.1|9570.9|9565.9|9576.6|9571.6|9565.5|9560.5|649
1637226000000|2021-11-18 09:00:00|9571|9566|9572.2|9567.2|9576.7|9571.7|9569.1|9564.1|520
1637229600000|2021-11-18 10:00:00|9572|9567|9568.8|9563.8|9574.4|9569.4|9568.1|9563.1|279
1637233200000|2021-11-18 11:00:00|9568.9|9563.9|9565.4|9560.4|9568.9|9563.9|9562.3|9557.3|426
1637236800000|2021-11-18 12:00:00|9565.5|9560.5|9568|9563|9570.2|9565.2|9562.6|9557.6|358
1637240400000|2021-11-18 13:00:00|9567.8|9562.8|9576.9|9571.9|9579.6|9574.6|9563.8|9558.8|914
1637244000000|2021-11-18 14:00:00|9577.1|9572.1|9573.8|9568.8|9581.9|9576.9|9568|9563|1145
1637247600000|2021-11-18 15:00:00|9574.1|9569.1|9569.3|9564.3|9578|9573|9561.2|9556.2|1915
1637251200000|2021-11-18 16:00:00|9569.8|9564.8|9561.6|9556.6|9570.6|9565.6|9561.3|9556.3|679
1637254800000|2021-11-18 17:00:00|9561.7|9556.7|9553|9548|9562.3|9557.3|9550.6|9545.6|1342
1637258400000|2021-11-18 18:00:00|9552.8|9547.8|9554|9549|9554.9|9549.9|9549.8|9544.8|319
1637262000000|2021-11-18 19:00:00|9554.1|9549.1|9552.6|9547.6|9554.7|9549.7|9551.5|9546.5|514
1637265600000|2021-11-18 20:00:00|9552.8|9547.8|9550.8|9545.8|9554.1|9549.1|9550.8|9545.8|439
1637269200000|2021-11-18 21:00:00|9550.7|9545.7|9554.5|9547.5|9554.5|9547.5|9549.8|9544.8|186
1637283600000|2021-11-19 01:00:00|9556.7|9551.7|9560.7|9555.7|9561.4|9556.4|9556|9551|327
1637287200000|2021-11-19 02:00:00|9560.8|9555.8|9563.5|9558.5|9563.6|9558.6|9560.3|9555.3|172
1637290800000|2021-11-19 03:00:00|9563.6|9558.6|9562.6|9557.6|9564.6|9559.6|9561|9556|71
1637294400000|2021-11-19 04:00:00|9562.5|9557.5|9564.4|9559.4|9564.6|9559.6|9560.8|9555.8|75
1637298000000|2021-11-19 05:00:00|9564.6|9559.6|9562.8|9557.8|9564.6|9559.6|9559.6|9554.6|162
1637301600000|2021-11-19 06:00:00|9562.6|9557.6|9558.8|9553.8|9563.8|9558.8|9557.3|9552.3|157
1637305200000|2021-11-19 07:00:00|9558.3|9553.3|9567.8|9562.8|9568.1|9563.1|9557.3|9552.3|335
1637308800000|2021-11-19 08:00:00|9567.7|9562.7|9584.1|9579.1|9584.6|9579.6|9566.3|9561.3|893
1637312400000|2021-11-19 09:00:00|9584.6|9579.6|9595.2|9590.2|9606.1|9601.1|9584.6|9579.6|2679
1637316000000|2021-11-19 10:00:00|9595.3|9590.3|9595.3|9590.3|9605|9600|9593.5|9588.5|1368
1637319600000|2021-11-19 11:00:00|9595.1|9590.1|9598|9593|9605.7|9600.7|9593.1|9588.1|713
1637323200000|2021-11-19 12:00:00|9598.1|9593.1|9617.6|9612.6|9620.6|9615.6|9591.6|9586.6|940
1637326800000|2021-11-19 13:00:00|9617.7|9612.7|9599|9594|9622.1|9617.1|9595.1|9590.1|1629
1637330400000|2021-11-19 14:00:00|9598.8|9593.8|9586.6|9581.6|9599.1|9594.1|9577.8|9572.8|3285
1637334000000|2021-11-19 15:00:00|9586.5|9581.5|9582.5|9577.5|9592.6|9587.6|9578.1|9573.1|1439
1637337600000|2021-11-19 16:00:00|9582.6|9577.6|9579|9574|9583|9578|9578.2|9573.2|996
1637341200000|2021-11-19 17:00:00|9579.1|9574.1|9594.5|9589.5|9599.3|9594.3|9578.7|9573.7|1479
1637344800000|2021-11-19 18:00:00|9594.4|9589.4|9601.5|9596.5|9601.5|9596.5|9591|9586|924
1637348400000|2021-11-19 19:00:00|9601.4|9596.4|9600.5|9595.5|9602.5|9597.5|9597.2|9592.2|548
1637352000000|2021-11-19 20:00:00|9600.8|9595.8|9602|9597|9603|9598|9599|9594|634
1637355600000|2021-11-19 21:00:00|9602.1|9597.1|9598.3|9589.3|9606.1|9600.7|9598.3|9589.3|221
1637542800000|2021-11-22 01:00:00|9607.5|9602.5|9615|9610|9619.1|9614.1|9602.1|9597.1|702
1637546400000|2021-11-22 02:00:00|9614.8|9609.8|9614.3|9609.3|9618.2|9613.2|9611.3|9606.3|283
1637550000000|2021-11-22 03:00:00|9614.4|9609.4|9613.7|9608.7|9618.9|9613.9|9611.9|9606.9|152
1637553600000|2021-11-22 04:00:00|9613.6|9608.6|9609|9604|9614.2|9609.2|9608.6|9603.6|92
1637557200000|2021-11-22 05:00:00|9609.3|9604.3|9609|9604|9614.2|9609.2|9608.8|9603.8|114
1637560800000|2021-11-22 06:00:00|9608.9|9603.9|9616.9|9611.9|9617|9612|9608.7|9603.7|76
1637564400000|2021-11-22 07:00:00|9616.4|9611.4|9621|9616|9621|9616|9611.6|9606.6|571
1637568000000|2021-11-22 08:00:00|9621.2|9616.2|9618.8|9613.8|9621.2|9616.2|9609.8|9604.8|468
1637571600000|2021-11-22 09:00:00|9619.1|9614.1|9609.9|9604.9|9619.1|9614.1|9604.8|9599.8|427
1637575200000|2021-11-22 10:00:00|9610.1|9605.1|9605.8|9600.8|9611.1|9606.1|9603.3|9598.3|326
1637578800000|2021-11-22 11:00:00|9605.9|9600.9|9610|9605|9616.6|9611.6|9604.7|9599.7|508
1637582400000|2021-11-22 12:00:00|9609.8|9604.8|9610.1|9605.1|9612.6|9607.6|9605.6|9600.6|593
1637586000000|2021-11-22 13:00:00|9609.6|9604.6|9608.4|9603.4|9612.6|9607.6|9607.2|9602.2|535
1637589600000|2021-11-22 14:00:00|9608.5|9603.5|9629.3|9624.3|9645.6|9640.6|9608.4|9603.4|4040
1637593200000|2021-11-22 15:00:00|9629.1|9624.1|9638.3|9633.3|9641.6|9636.6|9628.1|9623.1|2126
1637596800000|2021-11-22 16:00:00|9638.1|9633.1|9629|9624|9638.6|9633.6|9626.5|9621.5|1074
1637600400000|2021-11-22 17:00:00|9628.8|9623.8|9641.3|9636.3|9642.3|9637.3|9628.8|9623.8|1030
1637604000000|2021-11-22 18:00:00|9641.1|9636.1|9646.3|9641.3|9647.8|9642.8|9639.8|9634.8|860
1637607600000|2021-11-22 19:00:00|9646.2|9641.2|9652|9647|9652.5|9647.5|9645.5|9640.5|960
1637611200000|2021-11-22 20:00:00|9652.1|9647.1|9647.9|9642.9|9652.5|9647.5|9646.1|9641.1|729
1637614800000|2021-11-22 21:00:00|9648|9643|9649.9|9640.9|9650.4|9645.4|9647.9|9640.4|151
1637629200000|2021-11-23 01:00:00|9644.4|9639.4|9646.4|9641.4|9646.9|9641.9|9641.5|9636.5|233
1637632800000|2021-11-23 02:00:00|9646.6|9641.6|9651|9646|9658|9653|9646.1|9641.1|632
1637636400000|2021-11-23 03:00:00|9651.2|9646.2|9650.9|9645.9|9652.2|9647.2|9647.7|9642.7|234
1637640000000|2021-11-23 04:00:00|9650.7|9645.7|9652|9647|9654.4|9649.4|9650.4|9645.4|104
1637643600000|2021-11-23 05:00:00|9651.7|9646.7|9653.9|9648.9|9656.1|9651.1|9648.2|9643.2|204
1637647200000|2021-11-23 06:00:00|9653.8|9648.8|9649.9|9644.9|9655.2|9650.2|9649.6|9644.6|161
1637650800000|2021-11-23 07:00:00|9649.8|9644.8|9637.9|9632.9|9655.2|9650.2|9629.4|9624.4|1288
1637654400000|2021-11-23 08:00:00|9638.1|9633.1|9632.7|9627.7|9649.4|9644.4|9629.1|9624.1|1266
1637658000000|2021-11-23 09:00:00|9632.6|9627.6|9638.1|9633.1|9640.2|9635.2|9627.9|9622.9|680
1637661600000|2021-11-23 10:00:00|9638.3|9633.3|9643.8|9638.8|9643.9|9638.9|9631.1|9626.1|372
1637665200000|2021-11-23 11:00:00|9643.6|9638.6|9652.1|9647.1|9653.3|9648.3|9638.4|9633.4|526
1637668800000|2021-11-23 12:00:00|9652|9647|9653.9|9648.9|9658|9653|9647.1|9642.1|799
1637672400000|2021-11-23 13:00:00|9654.2|9649.2|9646.8|9641.8|9654.2|9649.2|9639.2|9634.2|933
1637676000000|2021-11-23 14:00:00|9646.9|9641.9|9646.2|9641.2|9652.3|9647.3|9642.8|9637.8|854
1637679600000|2021-11-23 15:00:00|9646.1|9641.1|9639.5|9634.5|9652.9|9647.9|9638.2|9633.2|1407
1637683200000|2021-11-23 16:00:00|9639.6|9634.6|9638.8|9633.8|9642.1|9637.1|9634.5|9629.5|688
1637686800000|2021-11-23 17:00:00|9638.7|9633.7|9644.8|9639.8|9645.1|9640.1|9636.5|9631.5|422
1637690400000|2021-11-23 18:00:00|9645|9640|9648.8|9643.8|9650.1|9645.1|9643.5|9638.5|586
1637694000000|2021-11-23 19:00:00|9648.5|9643.5|9646.2|9641.2|9648.8|9643.8|9645.2|9640.2|452
1637697600000|2021-11-23 20:00:00|9646|9641|9645.8|9640.8|9647.1|9642.1|9643.8|9638.8|446
1637701200000|2021-11-23 21:00:00|9646.1|9641.1|9646.3|9639.3|9647.3|9642.3|9644.3|9639.3|194
1637715600000|2021-11-24 01:00:00|9651.8|9646.8|9651.3|9646.3|9654.2|9649.2|9648.5|9643.5|327
1637719200000|2021-11-24 02:00:00|9651.6|9646.6|9652.4|9647.4|9653.8|9648.8|9648.5|9643.5|235
1637722800000|2021-11-24 03:00:00|9652.6|9647.6|9654.8|9649.8|9656.6|9651.6|9650.8|9645.8|241
1637726400000|2021-11-24 04:00:00|9655.1|9650.1|9648.8|9643.8|9655.8|9650.8|9648.8|9643.8|177
1637730000000|2021-11-24 05:00:00|9649.2|9644.2|9649.5|9644.5|9650.8|9645.8|9647.1|9642.1|200
1637733600000|2021-11-24 06:00:00|9649.3|9644.3|9645|9640|9650.8|9645.8|9644.2|9639.2|133
1637737200000|2021-11-24 07:00:00|9644.8|9639.8|9647|9642|9650.3|9645.3|9643.7|9638.7|316
1637740800000|2021-11-24 08:00:00|9647.2|9642.2|9661.1|9656.1|9662.4|9657.4|9640.5|9635.5|881
1637744400000|2021-11-24 09:00:00|9661.3|9656.3|9669|9664|9670.8|9665.8|9651.7|9646.7|975
1637748000000|2021-11-24 10:00:00|9669.2|9664.2|9671.5|9666.5|9672.1|9667.1|9663|9658|595
1637751600000|2021-11-24 11:00:00|9671.2|9666.2|9665|9660|9671.5|9666.5|9663.5|9658.5|320
1637755200000|2021-11-24 12:00:00|9665.4|9660.4|9674.3|9669.3|9674.5|9669.5|9663|9658|528
1637758800000|2021-11-24 13:00:00|9674.2|9669.2|9675.3|9670.3|9685.5|9680.5|9669.7|9664.7|1467
1637762400000|2021-11-24 14:00:00|9675.5|9670.5|9680.9|9675.9|9690.7|9685.7|9671.8|9666.8|1710
1637766000000|2021-11-24 15:00:00|9680.5|9675.5|9685.2|9680.2|9688.4|9683.4|9673.2|9668.2|1025
1637769600000|2021-11-24 16:00:00|9685.1|9680.1|9682.2|9677.2|9690.5|9685.5|9679.2|9674.2|576
1637773200000|2021-11-24 17:00:00|9682.4|9677.4|9685.7|9680.7|9689.2|9684.2|9681.9|9676.9|484
1637776800000|2021-11-24 18:00:00|9685.6|9680.6|9683.7|9678.7|9688.2|9683.2|9683.2|9678.2|312
1637780400000|2021-11-24 19:00:00|9683.1|9678.1|9684.6|9679.6|9690.9|9685.9|9679.7|9674.7|436
1637784000000|2021-11-24 20:00:00|9684.5|9679.5|9677.9|9672.9|9684.5|9679.5|9677.4|9672.4|296
1637787600000|2021-11-24 21:00:00|9677.7|9672.7|9685.4|9676.4|9685.4|9677.5|9677.4|9672.4|155
1637802000000|2021-11-25 01:00:00|9673.4|9668.4|9676.1|9671.1|9677.1|9672.1|9672.3|9667.3|275
1637805600000|2021-11-25 02:00:00|9676.4|9671.4|9672.6|9667.6|9676.9|9671.9|9671.9|9666.9|184
1637809200000|2021-11-25 03:00:00|9672.9|9667.9|9671.4|9666.4|9673.1|9668.1|9668.1|9663.1|148
1637812800000|2021-11-25 04:00:00|9671.6|9666.6|9671.4|9666.4|9672.1|9667.1|9670.1|9665.1|91
1637816400000|2021-11-25 05:00:00|9671.6|9666.6|9672.4|9667.4|9674.6|9669.6|9670.1|9665.1|89
1637820000000|2021-11-25 06:00:00|9672.3|9667.3|9671.2|9666.2|9672.6|9667.6|9669.4|9664.4|158
1637823600000|2021-11-25 07:00:00|9671.4|9666.4|9668.7|9663.7|9672.1|9667.1|9666.4|9661.4|361
1637827200000|2021-11-25 08:00:00|9668.9|9663.9|9664.1|9659.1|9669.4|9664.4|9662.6|9657.6|449
1637830800000|2021-11-25 09:00:00|9664.2|9659.2|9667.1|9662.1|9671.1|9666.1|9663.8|9658.8|285
1637834400000|2021-11-25 10:00:00|9667.2|9662.2|9668.8|9663.8|9671.1|9666.1|9664|9659|245
1637838000000|2021-11-25 11:00:00|9669|9664|9670.1|9665.1|9672.1|9667.1|9666.6|9661.6|374
1637841600000|2021-11-25 12:00:00|9670.6|9665.6|9672.6|9667.6|9673.1|9668.1|9664.3|9659.3|369
1637845200000|2021-11-25 13:00:00|9672.1|9667.1|9670.3|9665.3|9673.1|9668.1|9666.3|9661.3|331
1637848800000|2021-11-25 14:00:00|9670.6|9665.6|9670.8|9665.8|9673.3|9668.3|9668.3|9663.3|508
1637852400000|2021-11-25 15:00:00|9670.7|9665.7|9674|9669|9675.3|9670.3|9670.3|9665.3|386
1637856000000|2021-11-25 16:00:00|9673.8|9668.8|9672|9667|9674.5|9669.5|9670.3|9665.3|254
1637859600000|2021-11-25 17:00:00|9671.8|9666.8|9673.7|9668.7|9676.3|9671.3|9671.5|9666.5|261
1637888400000|2021-11-26 01:00:00|9669.5|9664.5|9669.8|9664.8|9671.5|9666.5|9665.3|9660.3|174
1637892000000|2021-11-26 02:00:00|9669.7|9664.7|9666|9661|9674.6|9669.6|9665.3|9660.3|276
1637895600000|2021-11-26 03:00:00|9665.8|9660.8|9669.1|9664.1|9670.6|9665.6|9664|9659|397
1637899200000|2021-11-26 04:00:00|9669|9664|9668.4|9663.4|9670.1|9665.1|9665.1|9660.1|156
1637902800000|2021-11-26 05:00:00|9668.3|9663.3|9665.8|9660.8|9668.8|9663.8|9664.2|9659.2|106
1637906400000|2021-11-26 06:00:00|9665.6|9660.6|9661.5|9656.5|9668|9663|9660.2|9655.2|449
1637910000000|2021-11-26 07:00:00|9662|9657|9657.3|9652.3|9664|9659|9651.7|9646.7|1245
1637913600000|2021-11-26 08:00:00|9657.2|9652.2|9652.2|9647.2|9662|9657|9629.2|9624.2|3077
1637917200000|2021-11-26 09:00:00|9652|9647|9638.3|9633.3|9653.2|9648.2|9632.6|9627.6|1481
1637920800000|2021-11-26 10:00:00|9638.6|9633.6|9625.2|9620.2|9641.9|9636.9|9624.4|9619.4|1404
1637924400000|2021-11-26 11:00:00|9625.6|9620.6|9628.1|9623.1|9628.9|9623.9|9616.2|9611.2|1005
1637928000000|2021-11-26 12:00:00|9627.9|9622.9|9620|9615|9631.3|9626.3|9617.3|9612.3|774
1637931600000|2021-11-26 13:00:00|9619.8|9614.8|9619.7|9614.7|9630|9625|9616.6|9611.6|924
1637935200000|2021-11-26 14:00:00|9619.8|9614.8|9616.5|9611.5|9626.2|9621.2|9615.5|9610.5|1330
1637938800000|2021-11-26 15:00:00|9616.2|9611.2|9601|9596|9619.5|9614.5|9597.5|9592.5|2357
1637942400000|2021-11-26 16:00:00|9600.5|9595.5|9611.8|9606.8|9614.5|9609.5|9599|9594|1446
1637946000000|2021-11-26 17:00:00|9611.7|9606.7|9605.5|9600.5|9616.2|9611.2|9604.9|9599.9|1071
1637949600000|2021-11-26 18:00:00|9605.7|9600.7|9607.3|9600.3|9609.5|9604.5|9605|9600|172
1638147600000|2021-11-29 01:00:00|9619.3|9614.3|9621.7|9616.7|9623.1|9618.1|9616|9611|840
1638151200000|2021-11-29 02:00:00|9621.5|9616.5|9621|9616|9627|9622|9620.5|9615.5|414
1638154800000|2021-11-29 03:00:00|9620.8|9615.8|9624.5|9619.5|9626.9|9621.9|9620.7|9615.7|263
1638158400000|2021-11-29 04:00:00|9624.7|9619.7|9627.5|9622.5|9627.5|9622.5|9623.6|9618.6|266
1638162000000|2021-11-29 05:00:00|9627.7|9622.7|9621|9616|9628|9623|9618|9613|422
1638165600000|2021-11-29 06:00:00|9621.1|9616.1|9623.7|9618.7|9624|9619|9614.1|9609.1|323
1638169200000|2021-11-29 07:00:00|9623.5|9618.5|9630.1|9625.1|9631.6|9626.6|9623.5|9618.5|886
1638172800000|2021-11-29 08:00:00|9630.2|9625.2|9622.5|9617.5|9632.6|9627.6|9622.5|9617.5|747
1638176400000|2021-11-29 09:00:00|9622.6|9617.6|9616.5|9611.5|9623.1|9618.1|9613.3|9608.3|542
1638180000000|2021-11-29 10:00:00|9616.6|9611.6|9617.1|9612.1|9619.3|9614.3|9611.5|9606.5|320
1638183600000|2021-11-29 11:00:00|9617|9612|9614|9609|9617|9612|9611|9606|237
1638187200000|2021-11-29 12:00:00|9613.5|9608.5|9621.9|9616.9|9623|9618|9612.8|9607.8|423
1638190800000|2021-11-29 13:00:00|9622.3|9617.3|9634.2|9629.2|9634.5|9629.5|9620|9615|975
1638194400000|2021-11-29 14:00:00|9634.5|9629.5|9639|9634|9640.1|9635.1|9628.1|9623.1|1205
1638198000000|2021-11-29 15:00:00|9639.1|9634.1|9634.5|9629.5|9640.3|9635.3|9628.7|9623.7|847
1638201600000|2021-11-29 16:00:00|9634.2|9629.2|9639.3|9634.3|9640.3|9635.3|9631|9626|554
1638205200000|2021-11-29 17:00:00|9639.5|9634.5|9633.2|9628.2|9641.3|9636.3|9632|9627|694
1638208800000|2021-11-29 18:00:00|9633.3|9628.3|9633.8|9628.8|9633.8|9628.8|9628|9623|485
1638212400000|2021-11-29 19:00:00|9633.6|9628.6|9630.5|9625.5|9635.1|9630.1|9629.1|9624.1|340
1638216000000|2021-11-29 20:00:00|9630.3|9625.3|9624.3|9619.3|9630.3|9625.3|9622.8|9617.8|1256
1638219600000|2021-11-29 21:00:00|9623.8|9618.8|9618.8|9609.8|9625.3|9620.3|9613.9|9608.9|404
1638234000000|2021-11-30 01:00:00|9617.2|9612.2|9613.7|9608.7|9620|9615|9612.4|9607.4|363
1638237600000|2021-11-30 02:00:00|9613.5|9608.5|9608|9603|9614|9609|9607.5|9602.5|189
1638241200000|2021-11-30 03:00:00|9607.7|9602.7|9610.7|9605.7|9610.7|9605.7|9607|9602|217
1638244800000|2021-11-30 04:00:00|9610.5|9605.5|9612|9607|9612.7|9607.7|9609.5|9604.5|110
1638248400000|2021-11-30 05:00:00|9611.9|9606.9|9603|9598|9611.9|9606.9|9600.5|9595.5|459
1638252000000|2021-11-30 06:00:00|9603.2|9598.2|9597|9592|9608|9603|9590.9|9585.9|1011
1638255600000|2021-11-30 07:00:00|9596.7|9591.7|9592.7|9587.7|9603.5|9598.5|9591.2|9586.2|675
1638259200000|2021-11-30 08:00:00|9592.9|9587.9|9577.7|9572.7|9592.9|9587.9|9575.6|9570.6|1913
1638262800000|2021-11-30 09:00:00|9577.8|9572.8|9566.9|9561.9|9578.3|9573.3|9564.6|9559.6|1052
1638266400000|2021-11-30 10:00:00|9566.7|9561.7|9568.5|9563.5|9571.9|9566.9|9562.5|9557.5|522
1638270000000|2021-11-30 11:00:00|9568.7|9563.7|9580.1|9575.1|9581.9|9576.9|9567.4|9562.4|546
1638273600000|2021-11-30 12:00:00|9579.9|9574.9|9575.2|9570.2|9583.4|9578.4|9573.4|9568.4|567
1638277200000|2021-11-30 13:00:00|9575.1|9570.1|9565.4|9560.4|9575.6|9570.6|9561.2|9556.2|857
1638280800000|2021-11-30 14:00:00|9565.5|9560.5|9555.1|9550.1|9568.4|9563.4|9552.6|9547.6|1133
1638284400000|2021-11-30 15:00:00|9555.2|9550.2|9644.7|9639.7|9650.1|9645.1|9551.1|9546.1|6670
1638288000000|2021-11-30 16:00:00|9644.6|9639.6|9623.1|9618.1|9662.6|9657.6|9621.1|9616.1|4617
1638291600000|2021-11-30 17:00:00|9622.9|9617.9|9607.8|9602.8|9629.2|9624.2|9602.6|9597.6|1584
1638295200000|2021-11-30 18:00:00|9607.1|9602.1|9605.9|9600.9|9607.9|9602.9|9601.1|9596.1|1618
1638298800000|2021-11-30 19:00:00|9605.6|9600.6|9595.4|9590.4|9608.4|9603.4|9595.4|9590.4|1708
1638302400000|2021-11-30 20:00:00|9595.7|9590.7|9583.6|9578.6|9599.2|9594.2|9583.3|9578.3|1659
1638306000000|2021-11-30 21:00:00|9583.9|9578.9|9590.4|9583.4|9591.4|9584.7|9580.4|9575.4|292
1638320400000|2021-12-01 01:00:00|9591.7|9586.7|9600.8|9595.8|9602.3|9597.3|9590.7|9585.7|467
1638324000000|2021-12-01 02:00:00|9600.5|9595.5|9597.4|9592.4|9601.3|9596.3|9596.6|9591.6|299
1638327600000|2021-12-01 03:00:00|9597.8|9592.8|9592.8|9587.8|9597.8|9592.8|9590.3|9585.3|215
1638331200000|2021-12-01 04:00:00|9592.9|9587.9|9590.2|9585.2|9594.4|9589.4|9590|9585|333
1638334800000|2021-12-01 05:00:00|9590|9585|9586.2|9581.2|9591.8|9586.8|9585.8|9580.8|194
1638338400000|2021-12-01 06:00:00|9585.8|9580.8|9589.8|9584.8|9591.3|9586.3|9585.5|9580.5|98
1638342000000|2021-12-01 07:00:00|9589.6|9584.6|9586.3|9581.3|9598.6|9593.6|9585|9580|611
1638345600000|2021-12-01 08:00:00|9586.4|9581.4|9608.1|9603.1|9611.1|9606.1|9575|9570|1276
1638349200000|2021-12-01 09:00:00|9608.3|9603.3|9594.6|9589.6|9608.7|9603.7|9590.8|9585.8|469
1638352800000|2021-12-01 10:00:00|9594.5|9589.5|9593.8|9588.8|9600.2|9595.2|9585.2|9580.2|324
1638356400000|2021-12-01 11:00:00|9593.7|9588.7|9595.3|9590.3|9596.3|9591.3|9588.7|9583.7|273
1638360000000|2021-12-01 12:00:00|9595.5|9590.5|9600.8|9595.8|9601.1|9596.1|9592.8|9587.8|557
1638363600000|2021-12-01 13:00:00|9600.7|9595.7|9581.9|9576.9|9608.1|9603.1|9580.2|9575.2|903
1638367200000|2021-12-01 14:00:00|9581.7|9576.7|9573.6|9568.6|9582.7|9577.7|9569|9564|969
1638370800000|2021-12-01 15:00:00|9573.8|9568.8|9585.3|9580.3|9586|9581|9563.9|9558.9|1232
1638374400000|2021-12-01 16:00:00|9585.5|9580.5|9591.3|9586.3|9593.8|9588.8|9583.8|9578.8|670
1638378000000|2021-12-01 17:00:00|9591.5|9586.5|9593.6|9588.6|9597.5|9592.5|9590|9585|448
1638381600000|2021-12-01 18:00:00|9594|9589|9592.5|9587.5|9599|9594|9591.5|9586.5|450
1638385200000|2021-12-01 19:00:00|9592.8|9587.8|9600.2|9595.2|9601.8|9596.8|9591.3|9586.3|753
1638388800000|2021-12-01 20:00:00|9600.1|9595.1|9607|9602|9608.8|9603.8|9599.5|9594.5|1615
1638392400000|2021-12-01 21:00:00|9607.2|9602.2|9604.8|9599.8|9607.3|9602.3|9603.2|9598.2|89
1638406800000|2021-12-02 01:00:00|9604.7|9599.7|9597|9592|9604.7|9599.7|9597|9592|258
1638410400000|2021-12-02 02:00:00|9597.3|9592.3|9592.8|9587.8|9597.5|9592.5|9589|9584|251
1638414000000|2021-12-02 03:00:00|9592.7|9587.7|9595.2|9590.2|9595.2|9590.2|9591.3|9586.3|68
1638417600000|2021-12-02 04:00:00|9594.7|9589.7|9600.7|9595.7|9600.7|9595.7|9593.2|9588.2|60
1638421200000|2021-12-02 05:00:00|9600.5|9595.5|9603.7|9598.7|9604.5|9599.5|9600.5|9595.5|172
1638424800000|2021-12-02 06:00:00|9603.4|9598.4|9600.5|9595.5|9603.7|9598.7|9597.2|9592.2|80
1638428400000|2021-12-02 07:00:00|9600.7|9595.7|9609.4|9604.4|9611.2|9606.2|9600.2|9595.2|423
1638432000000|2021-12-02 08:00:00|9609.2|9604.2|9598.7|9593.7|9609.7|9604.7|9597.2|9592.2|399
1638435600000|2021-12-02 09:00:00|9599|9594|9596.5|9591.5|9605.7|9600.7|9595.9|9590.9|439
1638439200000|2021-12-02 10:00:00|9596.6|9591.6|9592.1|9587.1|9597.7|9592.7|9591.1|9586.1|438
1638442800000|2021-12-02 11:00:00|9592.2|9587.2|9585.7|9580.7|9592.2|9587.2|9582.7|9577.7|400
1638446400000|2021-12-02 12:00:00|9585.6|9580.6|9584.1|9579.1|9590.7|9585.7|9581.6|9576.6|502
1638450000000|2021-12-02 13:00:00|9583.9|9578.9|9588.9|9583.9|9592.7|9587.7|9580.4|9575.4|614
1638453600000|2021-12-02 14:00:00|9588.7|9583.7|9587.3|9582.3|9591.1|9586.1|9582.6|9577.6|1129
1638457200000|2021-12-02 15:00:00|9587.1|9582.1|9600.1|9595.1|9603.7|9598.7|9585.3|9580.3|1400
1638460800000|2021-12-02 16:00:00|9599.9|9594.9|9605.4|9600.4|9607.1|9602.1|9597.1|9592.1|705
1638464400000|2021-12-02 17:00:00|9605.6|9600.6|9610.9|9605.9|9615.4|9610.4|9604.1|9599.1|1470
1638493200000|2021-12-03 01:00:00|9612.1|9607.1|9613.8|9608.8|9619.4|9614.4|9611.6|9606.6|493
1638496800000|2021-12-03 02:00:00|9614|9609|9616.7|9611.7|9618.5|9613.5|9613.8|9608.8|238
1638500400000|2021-12-03 03:00:00|9616.5|9611.5|9617.7|9612.7|9618.3|9613.3|9612.7|9607.7|99
1638504000000|2021-12-03 04:00:00|9617.8|9612.8|9615.5|9610.5|9618.5|9613.5|9614|9609|96
1638507600000|2021-12-03 05:00:00|9615|9610|9613.5|9608.5|9616|9611|9611.8|9606.8|144
1638511200000|2021-12-03 06:00:00|9613.6|9608.6|9628.3|9623.3|9628.5|9623.5|9612.5|9607.5|254
1638514800000|2021-12-03 07:00:00|9628.2|9623.2|9623.5|9618.5|9629.3|9624.3|9622.7|9617.7|375
1638518400000|2021-12-03 08:00:00|9623.8|9618.8|9626|9621|9631|9626|9620|9615|649
1638522000000|2021-12-03 09:00:00|9626.2|9621.2|9620.9|9615.9|9629.4|9624.4|9620.7|9615.7|518
1638525600000|2021-12-03 10:00:00|9620.7|9615.7|9615.6|9610.6|9623.5|9618.5|9612.6|9607.6|471
1638529200000|2021-12-03 11:00:00|9615.2|9610.2|9615.9|9610.9|9620.6|9615.6|9612.6|9607.6|368
1638532800000|2021-12-03 12:00:00|9616.1|9611.1|9622.2|9617.2|9624.2|9619.2|9613.9|9608.9|408
1638536400000|2021-12-03 13:00:00|9622.4|9617.4|9611.4|9606.4|9627.4|9622.4|9593.4|9588.4|2617
1638540000000|2021-12-03 14:00:00|9611.2|9606.2|9623.4|9618.4|9630.4|9625.4|9610.9|9605.9|1981
1638543600000|2021-12-03 15:00:00|9625|9620|9633.9|9628.9|9643.4|9638.4|9625|9620|2067
1638547200000|2021-12-03 16:00:00|9634|9629|9614.9|9609.9|9635.7|9630.7|9614.4|9609.4|1099
1638550800000|2021-12-03 17:00:00|9614.5|9609.5|9612.9|9607.9|9621.5|9616.5|9610.7|9605.7|433
1638554400000|2021-12-03 18:00:00|9613|9608|9614.4|9609.4|9615.5|9610.5|9612.4|9607.4|128
1638752400000|2021-12-06 01:00:00|9626.6|9621.6|9624.3|9619.3|9628.6|9623.6|9623.5|9618.5|214
1638756000000|2021-12-06 02:00:00|9623.8|9618.8|9626.6|9621.6|9627|9622|9622.8|9617.8|73
1638759600000|2021-12-06 03:00:00|9626.5|9621.5|9625.8|9620.8|9628.6|9623.6|9625.1|9620.1|122
1638763200000|2021-12-06 04:00:00|9626|9621|9628.6|9623.6|9628.6|9623.6|9625.5|9620.5|219
1638766800000|2021-12-06 05:00:00|9628.3|9623.3|9632.3|9627.3|9632.3|9627.3|9628.3|9623.3|284
1638770400000|2021-12-06 06:00:00|9632.1|9627.1|9635.3|9630.3|9635.5|9630.5|9629.3|9624.3|138
1638774000000|2021-12-06 07:00:00|9635.8|9630.8|9635.8|9630.8|9636.5|9631.5|9629.3|9624.3|382
1638777600000|2021-12-06 08:00:00|9635.9|9630.9|9623.4|9618.4|9636.6|9631.6|9623.1|9618.1|456
1638781200000|2021-12-06 09:00:00|9623.3|9618.3|9621|9616|9629.1|9624.1|9619.5|9614.5|863
1638784800000|2021-12-06 10:00:00|9621.2|9616.2|9620|9615|9622.7|9617.7|9613|9608|976
1638788400000|2021-12-06 11:00:00|9619.7|9614.7|9620.2|9615.2|9620.5|9615.5|9614.2|9609.2|967
1638792000000|2021-12-06 12:00:00|9620.5|9615.5|9621.2|9616.2|9622.2|9617.2|9615|9610|948
1638795600000|2021-12-06 13:00:00|9621|9616|9618.8|9613.8|9627.2|9622.2|9618.5|9613.5|1652
1638799200000|2021-12-06 14:00:00|9619.3|9614.3|9623.9|9618.9|9628.5|9623.5|9612|9607|2435
1638802800000|2021-12-06 15:00:00|9624.2|9619.2|9639|9634|9643.2|9638.2|9623.7|9618.7|3320
1638806400000|2021-12-06 16:00:00|9638.9|9633.9|9630.7|9625.7|9641.2|9636.2|9626.9|9621.9|1935
1638810000000|2021-12-06 17:00:00|9630.4|9625.4|9633.2|9628.2|9634.4|9629.4|9629.4|9624.4|764
1638813600000|2021-12-06 18:00:00|9632.9|9627.9|9630.2|9625.2|9638.4|9633.4|9630.2|9625.2|640
1638817200000|2021-12-06 19:00:00|9630.4|9625.4|9633.4|9628.4|9633.4|9628.4|9628.4|9623.4|1765
1638820800000|2021-12-06 20:00:00|9633.9|9628.9|9629.7|9624.7|9633.9|9628.9|9627.9|9622.9|1695
1638824400000|2021-12-06 21:00:00|9629.4|9624.4|9629.6|9622.6|9630.7|9625.7|9627.2|9622.2|129
1638838800000|2021-12-07 01:00:00|9630.9|9625.9|9629.4|9624.4|9634.2|9629.2|9629.4|9624.4|232
1638842400000|2021-12-07 02:00:00|9629.2|9624.2|9621.4|9616.4|9629.9|9624.9|9621.4|9616.4|273
1638846000000|2021-12-07 03:00:00|9621.7|9616.7|9622.2|9617.2|9623.9|9618.9|9621.4|9616.4|149
1638849600000|2021-12-07 04:00:00|9622.4|9617.4|9624.4|9619.4|9625.4|9620.4|9620.4|9615.4|111
1638853200000|2021-12-07 05:00:00|9624.7|9619.7|9624.7|9619.7|9625.4|9620.4|9622.4|9617.4|132
1638856800000|2021-12-07 06:00:00|9624.9|9619.9|9621.6|9616.6|9624.9|9619.9|9619.2|9614.2|212
1638860400000|2021-12-07 07:00:00|9621.4|9616.4|9622.2|9617.2|9624.9|9619.9|9617.4|9612.4|793
1638864000000|2021-12-07 08:00:00|9621.9|9616.9|9631.2|9626.2|9631.2|9626.2|9618.4|9613.4|1040
1638867600000|2021-12-07 09:00:00|9630.9|9625.9|9629.9|9624.9|9644.7|9639.7|9627.2|9622.2|2047
1638871200000|2021-12-07 10:00:00|9629.7|9624.7|9637.4|9632.4|9640.4|9635.4|9628.2|9623.2|1131
1638874800000|2021-12-07 11:00:00|9637.7|9632.7|9635.6|9630.6|9637.9|9632.9|9632.4|9627.4|760
1638752400000|2021-12-06 01:00:00|9626.6|9621.6|9624.3|9619.3|9628.6|9623.6|9623.5|9618.5|214
1638756000000|2021-12-06 02:00:00|9623.8|9618.8|9626.6|9621.6|9627|9622|9622.8|9617.8|73
1638759600000|2021-12-06 03:00:00|9626.5|9621.5|9625.8|9620.8|9628.6|9623.6|9625.1|9620.1|122
1638763200000|2021-12-06 04:00:00|9626|9621|9628.6|9623.6|9628.6|9623.6|9625.5|9620.5|219
1638766800000|2021-12-06 05:00:00|9628.3|9623.3|9632.3|9627.3|9632.3|9627.3|9628.3|9623.3|284
1638770400000|2021-12-06 06:00:00|9632.1|9627.1|9635.3|9630.3|9635.5|9630.5|9629.3|9624.3|138
1638774000000|2021-12-06 07:00:00|9635.8|9630.8|9635.8|9630.8|9636.5|9631.5|9629.3|9624.3|382
1638777600000|2021-12-06 08:00:00|9635.9|9630.9|9623.4|9618.4|9636.6|9631.6|9623.1|9618.1|456
1638781200000|2021-12-06 09:00:00|9623.3|9618.3|9621|9616|9629.1|9624.1|9619.5|9614.5|863
1638784800000|2021-12-06 10:00:00|9621.2|9616.2|9620|9615|9622.7|9617.7|9613|9608|976
1638788400000|2021-12-06 11:00:00|9619.7|9614.7|9620.2|9615.2|9620.5|9615.5|9614.2|9609.2|967
1638792000000|2021-12-06 12:00:00|9620.5|9615.5|9621.2|9616.2|9622.2|9617.2|9615|9610|948
1638795600000|2021-12-06 13:00:00|9621|9616|9618.8|9613.8|9627.2|9622.2|9618.5|9613.5|1652
1638799200000|2021-12-06 14:00:00|9619.3|9614.3|9623.9|9618.9|9628.5|9623.5|9612|9607|2435
1638802800000|2021-12-06 15:00:00|9624.2|9619.2|9639|9634|9643.2|9638.2|9623.7|9618.7|3320
1638806400000|2021-12-06 16:00:00|9638.9|9633.9|9630.7|9625.7|9641.2|9636.2|9626.9|9621.9|1935
1638810000000|2021-12-06 17:00:00|9630.4|9625.4|9633.2|9628.2|9634.4|9629.4|9629.4|9624.4|764
1638813600000|2021-12-06 18:00:00|9632.9|9627.9|9630.2|9625.2|9638.4|9633.4|9630.2|9625.2|640
1638817200000|2021-12-06 19:00:00|9630.4|9625.4|9633.4|9628.4|9633.4|9628.4|9628.4|9623.4|1765
1638820800000|2021-12-06 20:00:00|9633.9|9628.9|9629.7|9624.7|9633.9|9628.9|9627.9|9622.9|1695
1638824400000|2021-12-06 21:00:00|9629.4|9624.4|9629.6|9622.6|9630.7|9625.7|9627.2|9622.2|129
1638838800000|2021-12-07 01:00:00|9630.9|9625.9|9629.4|9624.4|9634.2|9629.2|9629.4|9624.4|232
1638842400000|2021-12-07 02:00:00|9629.2|9624.2|9621.4|9616.4|9629.9|9624.9|9621.4|9616.4|273
1638846000000|2021-12-07 03:00:00|9621.7|9616.7|9622.2|9617.2|9623.9|9618.9|9621.4|9616.4|149
1638849600000|2021-12-07 04:00:00|9622.4|9617.4|9624.4|9619.4|9625.4|9620.4|9620.4|9615.4|111
1638853200000|2021-12-07 05:00:00|9624.7|9619.7|9624.7|9619.7|9625.4|9620.4|9622.4|9617.4|132
1638856800000|2021-12-07 06:00:00|9624.9|9619.9|9621.6|9616.6|9624.9|9619.9|9619.2|9614.2|212
1638860400000|2021-12-07 07:00:00|9621.4|9616.4|9622.2|9617.2|9624.9|9619.9|9617.4|9612.4|793
1638864000000|2021-12-07 08:00:00|9621.9|9616.9|9631.2|9626.2|9631.2|9626.2|9618.4|9613.4|1040
1638867600000|2021-12-07 09:00:00|9630.9|9625.9|9629.9|9624.9|9644.7|9639.7|9627.2|9622.2|2047
1638871200000|2021-12-07 10:00:00|9629.7|9624.7|9637.4|9632.4|9640.4|9635.4|9628.2|9623.2|1131
1638874800000|2021-12-07 11:00:00|9637.7|9632.7|9635.6|9630.6|9637.9|9632.9|9632.4|9627.4|760
1638878400000|2021-12-07 12:00:00|9638.2|9633.2|9640.2|9635.2|9642.2|9637.2|9636.4|9631.4|1760
1638882000000|2021-12-07 13:00:00|9640.4|9635.4|9653.1|9648.1|9659.2|9654.2|9635.7|9630.7|1889
1638885600000|2021-12-07 14:00:00|9652.9|9647.9|9645.7|9640.7|9655.9|9650.9|9644.4|9639.4|2215
1638889200000|2021-12-07 15:00:00|9645.6|9640.6|9644.9|9639.9|9649.1|9644.1|9638.4|9633.4|1556
1638892800000|2021-12-07 16:00:00|9645.1|9640.1|9644.7|9639.7|9650.9|9645.9|9640.9|9635.9|1438
1638896400000|2021-12-07 17:00:00|9644.4|9639.4|9648.7|9643.7|9650.6|9645.6|9641.4|9636.4|1140
1638900000000|2021-12-07 18:00:00|9648.6|9643.6|9642.2|9637.2|9650.1|9645.1|9641.4|9636.4|306
1638903600000|2021-12-07 19:00:00|9642.4|9637.4|9636.9|9631.9|9643.9|9638.9|9636.9|9631.9|1988
1638907200000|2021-12-07 20:00:00|9636.4|9631.4|9630.9|9625.9|9637.9|9632.9|9630.9|9625.9|1529
1638910800000|2021-12-07 21:00:00|9631.1|9626.1|9630.4|9623.4|9632.9|9627.9|9626.9|9621.9|233
1638925200000|2021-12-08 01:00:00|9627.1|9622.1|9624.4|9619.4|9627.6|9622.6|9622.3|9617.3|319
1638928800000|2021-12-08 02:00:00|9624.6|9619.6|9616.4|9611.4|9624.6|9619.6|9616.1|9611.1|222
1638932400000|2021-12-08 03:00:00|9616.6|9611.6|9615.4|9610.4|9617.4|9612.4|9613.9|9608.9|193
1638936000000|2021-12-08 04:00:00|9615.6|9610.6|9617.3|9612.3|9617.8|9612.8|9615.3|9610.3|491
1638939600000|2021-12-08 05:00:00|9617.8|9612.8|9616.3|9611.3|9618.3|9613.3|9614.8|9609.8|818
1638943200000|2021-12-08 06:00:00|9615.9|9610.9|9619.8|9614.8|9620.9|9615.9|9615.8|9610.8|636
1638946800000|2021-12-08 07:00:00|9619.4|9614.4|9620.6|9615.6|9621.9|9616.9|9614.8|9609.8|843
1638950400000|2021-12-08 08:00:00|9620.4|9615.4|9622.6|9617.6|9626.1|9621.1|9614.3|9609.3|896
1638954000000|2021-12-08 09:00:00|9622.4|9617.4|9620.1|9615.1|9624.6|9619.6|9618.8|9613.8|427
1638957600000|2021-12-08 10:00:00|9620.3|9615.3|9618.8|9613.8|9628.6|9623.6|9614.8|9609.8|311
1638961200000|2021-12-08 11:00:00|9618.9|9613.9|9628.9|9623.9|9637.1|9632.1|9616.6|9611.6|466
1638964800000|2021-12-08 12:00:00|9628.6|9623.6|9624.6|9619.6|9638.4|9633.4|9616.6|9611.6|673
1638968400000|2021-12-08 13:00:00|9624.4|9619.4|9608.6|9603.6|9626.1|9621.1|9607.6|9602.6|788
1638972000000|2021-12-08 14:00:00|9608.9|9603.9|9617.1|9612.1|9619.1|9614.1|9608.9|9603.9|2665
1638975600000|2021-12-08 15:00:00|9617.6|9612.6|9604.1|9599.1|9619.3|9614.3|9601.9|9596.9|11270
1638979200000|2021-12-08 16:00:00|9604.3|9599.3|9602.6|9597.6|9605.8|9600.8|9597.8|9592.8|1344
1638982800000|2021-12-08 17:00:00|9602.3|9597.3|9589.1|9584.1|9603.6|9598.6|9588.3|9583.3|1977
1638986400000|2021-12-08 18:00:00|9589.3|9584.3|9592.3|9587.3|9593.3|9588.3|9588.3|9583.3|662
1638990000000|2021-12-08 19:00:00|9592.1|9587.1|9588.8|9583.8|9592.3|9587.3|9587.8|9582.8|3637
1638993600000|2021-12-08 20:00:00|9588.6|9583.6|9588.9|9583.9|9590.1|9585.1|9584.4|9579.4|2223
1638997200000|2021-12-08 21:00:00|9589.1|9584.1|9597.1|9588.1|9597.1|9591.1|9588.4|9583.4|560
1639011600000|2021-12-09 01:00:00|9599.6|9594.6|9601.9|9596.9|9603.3|9598.3|9598.6|9593.6|274
1639015200000|2021-12-09 02:00:00|9601.8|9596.8|9601.9|9596.9|9603.8|9598.8|9599.4|9594.4|302
1639018800000|2021-12-09 03:00:00|9601.6|9596.6|9599.6|9594.6|9603.9|9598.9|9599.4|9594.4|44
1639022400000|2021-12-09 04:00:00|9599.9|9594.9|9597.9|9592.9|9600.8|9595.8|9596.9|9591.9|90
1639026000000|2021-12-09 05:00:00|9598.1|9593.1|9603.8|9598.8|9603.8|9598.8|9598.1|9593.1|137
1639029600000|2021-12-09 06:00:00|9604.1|9599.1|9603.8|9598.8|9604.3|9599.3|9598.8|9593.8|49
1639033200000|2021-12-09 07:00:00|9603.3|9598.3|9606.3|9601.3|9608.3|9603.3|9599.8|9594.8|325
1639036800000|2021-12-09 08:00:00|9605.8|9600.8|9605.3|9600.3|9608.6|9603.6|9601.8|9596.8|480
1639040400000|2021-12-09 09:00:00|9604.8|9599.8|9609.1|9604.1|9611.6|9606.6|9604.3|9599.3|268
1639044000000|2021-12-09 10:00:00|9608.8|9603.8|9612.8|9607.8|9615.6|9610.6|9605.8|9600.8|301
1639047600000|2021-12-09 11:00:00|9613.1|9608.1|9611.8|9606.8|9615.3|9610.3|9608.3|9603.3|264
1639051200000|2021-12-09 12:00:00|9611.9|9606.9|9615.8|9610.8|9617.6|9612.6|9611.8|9606.8|327
1639054800000|2021-12-09 13:00:00|9615.6|9610.6|9609.8|9604.8|9615.8|9610.8|9605.8|9600.8|871
1639058400000|2021-12-09 14:00:00|9610.1|9605.1|9619.3|9614.3|9620.8|9615.8|9607.6|9602.6|1772
1639062000000|2021-12-09 15:00:00|9619.1|9614.1|9629.8|9624.8|9633.8|9628.8|9617.6|9612.6|1273
1639065600000|2021-12-09 16:00:00|9630.1|9625.1|9631.3|9626.3|9635.3|9630.3|9624.8|9619.8|1678
1639069200000|2021-12-09 17:00:00|9631.8|9626.8|9625.3|9620.3|9631.8|9626.8|9622.8|9617.8|769
1639098000000|2021-12-10 01:00:00|9624.8|9619.8|9619.1|9614.1|9625.8|9620.8|9617.8|9612.8|71
1639101600000|2021-12-10 02:00:00|9618.8|9613.8|9617.3|9612.3|9621.3|9616.3|9617.3|9612.3|88
1639105200000|2021-12-10 03:00:00|9617.6|9612.6|9619.3|9614.3|9619.8|9614.8|9616.8|9611.8|18
1639108800000|2021-12-10 04:00:00|9619.8|9614.8|9620.3|9615.3|9622.1|9617.1|9619.6|9614.6|42
1639112400000|2021-12-10 05:00:00|9620.6|9615.6|9622.8|9617.8|9622.8|9617.8|9618.1|9613.1|46
1639116000000|2021-12-10 06:00:00|9622.6|9617.6|9621.3|9616.3|9623.1|9618.1|9619.3|9614.3|43
1639119600000|2021-12-10 07:00:00|9621.8|9616.8|9624.8|9619.8|9629.8|9624.8|9621.8|9616.8|178
1639123200000|2021-12-10 08:00:00|9625.1|9620.1|9631.3|9626.3|9631.8|9626.8|9622.8|9617.8|891
1639126800000|2021-12-10 09:00:00|9631.6|9626.6|9633.6|9628.6|9634.1|9629.1|9629.8|9624.8|332
1639130400000|2021-12-10 10:00:00|9633.8|9628.8|9642.3|9637.3|9643.8|9638.8|9633.6|9628.6|200
1639134000000|2021-12-10 11:00:00|9642.6|9637.6|9641.3|9636.3|9643.3|9638.3|9638.3|9633.3|56
1639137600000|2021-12-10 12:00:00|9641.6|9636.6|9633.3|9628.3|9641.6|9636.6|9633.3|9628.3|75
1639141200000|2021-12-10 13:00:00|9632.8|9627.8|9620.8|9615.8|9643.9|9638.3|9610.3|9605.3|271
1639144800000|2021-12-10 14:00:00|9621.1|9616.1|9627.1|9622.1|9637.8|9632.8|9614.6|9609.6|628
1639148400000|2021-12-10 15:00:00|9627.3|9622.3|9616.6|9611.6|9628.8|9623.8|9611.8|9606.8|580
1639152000000|2021-12-10 16:00:00|9616.8|9611.8|9606.3|9601.3|9617.3|9612.3|9597.6|9592.6|319
1639155600000|2021-12-10 17:00:00|9605.8|9600.8|9601.8|9596.8|9607.3|9602.3|9599.8|9594.8|217
1639159200000|2021-12-10 18:00:00|9602.1|9597.1|9599.1|9594.1|9602.3|9597.3|9598.8|9593.8|49
1639357200000|2021-12-13 01:00:00|9612.8|9607.8|9613.5|9608.5|9615.3|9610.3|9608.8|9603.8|322
1639360800000|2021-12-13 02:00:00|9613.8|9608.8|9619.8|9614.8|9619.8|9614.8|9613.3|9608.3|179
1639364400000|2021-12-13 03:00:00|9620.3|9615.3|9618.7|9613.7|9621.3|9616.3|9618.2|9613.2|403
1639368000000|2021-12-13 04:00:00|9619|9614|9620.2|9615.2|9621.7|9616.7|9617.7|9612.7|153
1639371600000|2021-12-13 05:00:00|9620|9615|9618.7|9613.7|9620.2|9615.2|9616.7|9611.7|264
1639375200000|2021-12-13 06:00:00|9618.5|9613.5|9629|9624|9629.2|9624.2|9618.2|9613.2|283
1639378800000|2021-12-13 07:00:00|9628.7|9623.7|9625.5|9620.5|9629.7|9624.7|9625|9620|210
1639382400000|2021-12-13 08:00:00|9625.2|9620.2|9637.2|9632.2|9637.2|9632.2|9623.7|9618.7|469
1639386000000|2021-12-13 09:00:00|9637|9632|9639.7|9634.7|9644.7|9639.7|9636.2|9631.2|657
1639389600000|2021-12-13 10:00:00|9640.2|9635.2|9636.7|9631.7|9642.2|9637.2|9636.2|9631.2|236
1639393200000|2021-12-13 11:00:00|9636.5|9631.5|9633.7|9628.7|9641.2|9636.2|9630.7|9625.7|266
1639396800000|2021-12-13 12:00:00|9634|9629|9632.2|9627.2|9635.7|9630.7|9624.7|9619.7|632
1639400400000|2021-12-13 13:00:00|9632|9627|9629.2|9624.2|9634.2|9629.2|9622.7|9617.7|508
1639404000000|2021-12-13 14:00:00|9629.5|9624.5|9626.5|9621.5|9632.2|9627.2|9620.2|9615.2|580
1639407600000|2021-12-13 15:00:00|9626.2|9621.2|9639|9634|9640|9635|9625.7|9620.7|973
1639411200000|2021-12-13 16:00:00|9639.2|9634.2|9624|9619|9640|9635|9623.2|9618.2|614
1639414800000|2021-12-13 17:00:00|9623.7|9618.7|9627.5|9622.5|9627.7|9622.7|9618|9613|546
1639418400000|2021-12-13 18:00:00|9627.7|9622.7|9626.7|9621.7|9629|9624|9622.7|9617.7|347
1639422000000|2021-12-13 19:00:00|9626.5|9621.5|9631.2|9626.2|9631.2|9626.2|9626.5|9621.5|322
1639425600000|2021-12-13 20:00:00|9630.7|9625.7|9637|9632|9637|9632|9628.2|9623.2|563
1639429200000|2021-12-13 21:00:00|9636.7|9631.7|9635|9626|9637.7|9632.7|9633.2|9626|147
1639443600000|2021-12-14 01:00:00|9640.5|9635.5|9638|9633|9642.2|9637.2|9637.2|9632.2|232
1639447200000|2021-12-14 02:00:00|9637.7|9632.7|9639.2|9634.2|9641.2|9636.2|9637|9632|73
1639450800000|2021-12-14 03:00:00|9639.5|9634.5|9644.7|9639.7|9645.7|9640.7|9638.2|9633.2|190
1639454400000|2021-12-14 04:00:00|9645|9640|9641.7|9636.7|9645.2|9640.2|9641.7|9636.7|66
1639458000000|2021-12-14 05:00:00|9642.2|9637.2|9640.7|9635.7|9642.7|9637.7|9638.7|9633.7|92
1639461600000|2021-12-14 06:00:00|9641.2|9636.2|9638.7|9633.7|9641.2|9636.2|9636.7|9631.7|160
1639465200000|2021-12-14 07:00:00|9639.2|9634.2|9645.2|9640.2|9645.2|9640.2|9639.2|9634.2|271
1639468800000|2021-12-14 08:00:00|9645.5|9640.5|9637|9632|9648.7|9643.7|9636.2|9631.2|686
1639472400000|2021-12-14 09:00:00|9637.2|9632.2|9627|9622|9640.2|9635.2|9624.2|9619.2|536
1639476000000|2021-12-14 10:00:00|9626.7|9621.7|9615.7|9610.7|9627.5|9622.5|9615|9610|1032
1639479600000|2021-12-14 11:00:00|9616|9611|9612.2|9607.2|9617.2|9612.2|9609.2|9604.2|481
1639483200000|2021-12-14 12:00:00|9612.5|9607.5|9618.7|9613.7|9619.2|9614.2|9612|9607|369
1639486800000|2021-12-14 13:00:00|9618.5|9613.5|9622.2|9617.2|9624.7|9619.7|9614|9609|943
1639490400000|2021-12-14 14:00:00|9622.5|9617.5|9627.2|9622.2|9631.2|9626.2|9622.2|9617.2|808
1639494000000|2021-12-14 15:00:00|9627.4|9622.4|9646.7|9641.7|9647.2|9642.2|9626.5|9621.5|1343
1639497600000|2021-12-14 16:00:00|9647|9642|9650.7|9645.7|9651.2|9646.2|9644.7|9639.7|1055
1639501200000|2021-12-14 17:00:00|9650.5|9645.5|9646.7|9641.7|9650.9|9645.9|9643.2|9638.2|612
1639504800000|2021-12-14 18:00:00|9647|9642|9652.2|9647.2|9653|9648|9646.9|9641.9|555
1639508400000|2021-12-14 19:00:00|9652|9647|9657.2|9652.2|9657.2|9652.2|9651.7|9646.7|586
1639512000000|2021-12-14 20:00:00|9656.9|9651.9|9657.5|9652.5|9657.7|9652.7|9654|9649|712
1639515600000|2021-12-14 21:00:00|9657.7|9652.7|9655.5|9650.5|9657.7|9652.7|9654.2|9649.2|249
1639530000000|2021-12-15 01:00:00|9650.2|9645.2|9648.7|9643.7|9650.7|9645.7|9647.2|9642.2|188
1639533600000|2021-12-15 02:00:00|9648.2|9643.2|9652.2|9647.2|9652.4|9647.4|9647.7|9642.7|188
1639537200000|2021-12-15 03:00:00|9651.9|9646.9|9654.2|9649.2|9655.4|9650.4|9651.5|9646.5|129
1639540800000|2021-12-15 04:00:00|9654|9649|9650.7|9645.7|9654.2|9649.2|9649.7|9644.7|176
1639544400000|2021-12-15 05:00:00|9650.5|9645.5|9647.2|9642.2|9651.2|9646.2|9645.2|9640.2|124
1639548000000|2021-12-15 06:00:00|9647.4|9642.4|9643.7|9638.7|9647.9|9642.9|9642.2|9637.2|278
1639551600000|2021-12-15 07:00:00|9644.2|9639.2|9648.7|9643.7|9649.7|9644.7|9641.2|9636.2|312
1639555200000|2021-12-15 08:00:00|9648.2|9643.2|9642.7|9637.7|9649.7|9644.7|9641|9636|352
1639558800000|2021-12-15 09:00:00|9642.5|9637.5|9645.7|9640.7|9646.4|9641.4|9640.7|9635.7|260
1639562400000|2021-12-15 10:00:00|9645.9|9640.9|9648.7|9643.7|9651.7|9646.7|9642.2|9637.2|170
1639566000000|2021-12-15 11:00:00|9649|9644|9647.7|9642.7|9652.7|9647.7|9647.7|9642.7|151
1639569600000|2021-12-15 12:00:00|9647.5|9642.5|9651.4|9646.4|9653.2|9648.2|9644.7|9639.7|328
1639573200000|2021-12-15 13:00:00|9651.2|9646.2|9645.7|9640.7|9654.7|9649.7|9645.2|9640.2|550
1639576800000|2021-12-15 14:00:00|9645.9|9640.9|9659.2|9654.2|9663.7|9658.7|9644.7|9639.7|1278
1639580400000|2021-12-15 15:00:00|9659.7|9654.7|9663.2|9658.2|9666.7|9661.7|9656.2|9651.2|2089
1639584000000|2021-12-15 16:00:00|9663.4|9658.4|9659.9|9654.9|9664.2|9659.2|9652.7|9647.7|881
1639587600000|2021-12-15 17:00:00|9659.7|9654.7|9659.4|9654.4|9661.7|9656.7|9656.2|9651.2|367
1639591200000|2021-12-15 18:00:00|9659.7|9654.7|9660.5|9655.5|9664.7|9659.7|9658.2|9653.2|325
1639594800000|2021-12-15 19:00:00|9661|9656|9649.7|9644.7|9691.4|9686.4|9647.7|9642.7|4120
1639598400000|2021-12-15 20:00:00|9650.2|9645.2|9636.2|9631.2|9656.2|9651.2|9627.7|9622.7|2191
1639602000000|2021-12-15 21:00:00|9635.7|9630.7|9636|9627|9636.2|9631.2|9630.9|9625.9|384
1639616400000|2021-12-16 01:00:00|9640.7|9635.7|9639.4|9634.4|9641.7|9636.7|9637.2|9632.2|618
1639620000000|2021-12-16 02:00:00|9639.2|9634.2|9639.2|9634.2|9641.2|9636.2|9637.2|9632.2|184
1639623600000|2021-12-16 03:00:00|9638.7|9633.7|9640.2|9635.2|9640.2|9635.2|9638.2|9633.2|82
1639627200000|2021-12-16 04:00:00|9639.9|9634.9|9639.7|9634.7|9641.7|9636.7|9637.7|9632.7|95
1639630800000|2021-12-16 05:00:00|9639.4|9634.4|9641.7|9636.7|9642.2|9637.2|9639.4|9634.4|55
1639634400000|2021-12-16 06:00:00|9641.4|9636.4|9635.2|9630.2|9643.2|9638.2|9634.7|9629.7|292
1639638000000|2021-12-16 07:00:00|9635.4|9630.4|9625.1|9620.1|9636.2|9631.2|9621.4|9616.4|753
1639641600000|2021-12-16 08:00:00|9624.9|9619.9|9614.7|9609.7|9626.1|9621.1|9614.1|9609.1|1111
1639645200000|2021-12-16 09:00:00|9614.5|9609.5|9617.7|9612.7|9618.2|9613.2|9613.6|9608.6|545
1639648800000|2021-12-16 10:00:00|9617.6|9612.6|9625.6|9620.6|9627.7|9622.7|9616.6|9611.6|472
1639652400000|2021-12-16 11:00:00|9625.7|9620.7|9628.6|9623.6|9632.9|9627.9|9625.1|9620.1|731
1639656000000|2021-12-16 12:00:00|9627.9|9622.9|9603.9|9598.9|9627.9|9622.9|9593.7|9588.7|2921
1639659600000|2021-12-16 13:00:00|9603.7|9598.7|9585.1|9580.1|9606.2|9601.2|9584.6|9579.6|1791
1639663200000|2021-12-16 14:00:00|9585.4|9580.4|9600.4|9595.4|9601.9|9596.9|9583.6|9578.6|1616
1639666800000|2021-12-16 15:00:00|9600.6|9595.6|9609.9|9604.9|9617.1|9612.1|9595.1|9590.1|1894
1639670400000|2021-12-16 16:00:00|9610.1|9605.1|9608.9|9603.9|9613.4|9608.4|9607.1|9602.1|820
1639674000000|2021-12-16 17:00:00|9609.1|9604.1|9605.1|9600.1|9614.9|9609.9|9603.6|9598.6|571
1639702800000|2021-12-17 01:00:00|9600.8|9595.8|9603.4|9598.4|9603.6|9598.6|9598.1|9593.1|291
1639706400000|2021-12-17 02:00:00|9603.6|9598.6|9600.6|9595.6|9604.1|9599.1|9600.1|9595.1|111
1639710000000|2021-12-17 03:00:00|9600.9|9595.9|9600.1|9595.1|9602.6|9597.6|9599.9|9594.9|90
1639713600000|2021-12-17 04:00:00|9600.4|9595.4|9595.1|9590.1|9600.6|9595.6|9595.1|9590.1|222
1639717200000|2021-12-17 05:00:00|9595.3|9590.3|9587.6|9582.6|9595.6|9590.6|9586.9|9581.9|248
1639720800000|2021-12-17 06:00:00|9587.8|9582.8|9595.6|9590.6|9595.6|9590.6|9586.6|9581.6|209
1639724400000|2021-12-17 07:00:00|9595.4|9590.4|9606.1|9601.1|9607.1|9602.1|9594.6|9589.6|449
1639728000000|2021-12-17 08:00:00|9606.3|9601.3|9594.8|9589.8|9606.3|9601.3|9593.6|9588.6|453
1639731600000|2021-12-17 09:00:00|9594.6|9589.6|9596.8|9591.8|9599.6|9594.6|9592.6|9587.6|395
1639735200000|2021-12-17 10:00:00|9597.1|9592.1|9604.6|9599.6|9606.1|9601.1|9597.1|9592.1|343
1639738800000|2021-12-17 11:00:00|9604.8|9599.8|9608.8|9603.8|9613.1|9608.1|9604.6|9599.6|461
1639742400000|2021-12-17 12:00:00|9608.6|9603.6|9600.1|9595.1|9612.1|9607.1|9598.6|9593.6|366
1639746000000|2021-12-17 13:00:00|9599.6|9594.6|9615.8|9610.8|9617.1|9612.1|9597.9|9592.9|498
1639749600000|2021-12-17 14:00:00|9616.1|9611.1|9617.6|9612.6|9625.6|9620.6|9610.1|9605.1|1177
1639753200000|2021-12-17 15:00:00|9617.3|9612.3|9637.8|9632.8|9638.1|9633.1|9616.1|9611.1|1823
1639756800000|2021-12-17 16:00:00|9638.1|9633.1|9636.6|9631.6|9642.1|9637.1|9633.3|9628.3|730
1639760400000|2021-12-17 17:00:00|9636.8|9631.8|9644.6|9639.6|9645.3|9640.3|9636.8|9631.8|531
1639764000000|2021-12-17 18:00:00|9644.4|9639.4|9644.6|9639.6|9645.1|9640.1|9642.1|9637.1|71
1639774800000|2021-12-17 21:00:00|9665.6|9660.6|9665.1|9660.1|9668.1|9663.1|9665.1|9660.1|3487
1639962000000|2021-12-20 01:00:00|9658.5|9653.5|9664.8|9659.8|9666.5|9661.5|9658.3|9653.3|241
1639965600000|2021-12-20 02:00:00|9665.1|9660.1|9661|9656|9667.1|9662.1|9660|9655|242
1639969200000|2021-12-20 03:00:00|9661.3|9656.3|9660.5|9655.5|9661.8|9656.8|9659|9654|186
1639972800000|2021-12-20 04:00:00|9660.3|9655.3|9660.5|9655.5|9663|9658|9659.3|9654.3|84
1639976400000|2021-12-20 05:00:00|9660.3|9655.3|9658|9653|9661|9656|9658|9653|160
1639980000000|2021-12-20 06:00:00|9658.3|9653.3|9660|9655|9662.5|9657.5|9656.9|9651.9|165
1639983600000|2021-12-20 07:00:00|9660.5|9655.5|9659|9654|9664|9659|9655.5|9650.5|393
1639987200000|2021-12-20 08:00:00|9659.2|9654.2|9655|9650|9664|9659|9653.3|9648.3|398
1639990800000|2021-12-20 09:00:00|9654.7|9649.7|9660.2|9655.2|9668|9663|9651|9646|519
1639994400000|2021-12-20 10:00:00|9660|9655|9656.5|9651.5|9662.4|9657.4|9653.5|9648.5|242
1639998000000|2021-12-20 11:00:00|9656.8|9651.8|9655.2|9650.2|9657.7|9652.7|9650.5|9645.5|182
1640001600000|2021-12-20 12:00:00|9655.5|9650.5|9655|9650|9656.2|9651.2|9651.3|9646.3|307
1640005200000|2021-12-20 13:00:00|9654.7|9649.7|9639.5|9634.5|9654.7|9649.7|9637|9632|1176
1640008800000|2021-12-20 14:00:00|9639.3|9634.3|9638|9633|9641|9636|9635.6|9630.6|648
1640012400000|2021-12-20 15:00:00|9638.5|9633.5|9644.7|9639.7|9647.2|9642.2|9635.3|9630.3|1646
1640016000000|2021-12-20 16:00:00|9644.5|9639.5|9639.5|9634.5|9645.5|9640.5|9636|9631|845
1640019600000|2021-12-20 17:00:00|9639.8|9634.8|9647.7|9642.7|9650.5|9645.5|9638|9633|591
1640023200000|2021-12-20 18:00:00|9648|9643|9652.5|9647.5|9652.5|9647.5|9647|9642|862
1640026800000|2021-12-20 19:00:00|9652.2|9647.2|9657.7|9652.7|9657.7|9652.7|9649|9644|622
1640030400000|2021-12-20 20:00:00|9657.5|9652.5|9653|9648|9658|9653|9653|9648|572
1640034000000|2021-12-20 21:00:00|9653.2|9648.2|9655.4|9648.4|9655.4|9649.7|9651.5|9646.5|89
1640048400000|2021-12-21 01:00:00|9652.7|9647.7|9650|9645|9655.9|9650.9|9647|9642|182
1640052000000|2021-12-21 02:00:00|9650.2|9645.2|9647.9|9642.9|9650.4|9645.4|9647.7|9642.7|132
1640055600000|2021-12-21 03:00:00|9648.2|9643.2|9649.9|9644.9|9650.2|9645.2|9647.9|9642.9|74
1640059200000|2021-12-21 04:00:00|9650.2|9645.2|9651|9646|9651.9|9646.9|9649.4|9644.4|51
1640062800000|2021-12-21 05:00:00|9650.7|9645.7|9651.5|9646.5|9653.4|9648.4|9649.5|9644.5|136
1640066400000|2021-12-21 06:00:00|9651.3|9646.3|9652.4|9647.4|9654.4|9649.4|9651|9646|152
1640070000000|2021-12-21 07:00:00|9652|9647|9646|9641|9653.9|9648.9|9642.9|9637.9|347
1640073600000|2021-12-21 08:00:00|9646.2|9641.2|9637|9632|9647.9|9642.9|9635.5|9630.5|580
1640077200000|2021-12-21 09:00:00|9636.7|9631.7|9639.7|9634.7|9641.7|9636.7|9635.5|9630.5|356
1640080800000|2021-12-21 10:00:00|9639.5|9634.5|9642.5|9637.5|9643.5|9638.5|9637|9632|813
1640084400000|2021-12-21 11:00:00|9643|9638|9645.5|9640.5|9650|9645|9641.5|9636.5|677
1640088000000|2021-12-21 12:00:00|9645.7|9640.7|9640|9635|9647|9642|9639|9634|314
1640091600000|2021-12-21 13:00:00|9639.9|9634.9|9643|9638|9644.9|9639.9|9635.5|9630.5|736
1640095200000|2021-12-21 14:00:00|9642.7|9637.7|9653.7|9648.7|9655.4|9650.4|9642|9637|950
1640098800000|2021-12-21 15:00:00|9653.5|9648.5|9663.2|9658.2|9664.7|9659.7|9649.2|9644.2|1390
1640102400000|2021-12-21 16:00:00|9663|9658|9658.4|9653.4|9664.9|9659.9|9656|9651|556
1640106000000|2021-12-21 17:00:00|9658.2|9653.2|9660.7|9655.7|9662.4|9657.4|9656.5|9651.5|364
1640109600000|2021-12-21 18:00:00|9660.4|9655.4|9655.7|9650.7|9662.9|9657.9|9655|9650|682
1640113200000|2021-12-21 19:00:00|9655.9|9650.9|9650.4|9645.4|9656.2|9651.2|9649.7|9644.7|482
1640116800000|2021-12-21 20:00:00|9650.7|9645.7|9648.5|9643.5|9651.7|9646.7|9648|9643|242
1640120400000|2021-12-21 21:00:00|9648.7|9643.7|9644.3|9639.3|9651.4|9646.4|9644.3|9639.3|553
1640134800000|2021-12-22 01:00:00|9649.2|9644.2|9645.9|9640.9|9650.2|9645.2|9642|9637|223
1640138400000|2021-12-22 02:00:00|9645.7|9640.7|9651.4|9646.4|9653.4|9648.4|9645.5|9640.5|104
1640142000000|2021-12-22 03:00:00|9651.7|9646.7|9652.9|9647.9|9653.9|9648.9|9651.4|9646.4|54
1640145600000|2021-12-22 04:00:00|9653|9648|9655.4|9650.4|9656.9|9651.9|9653|9648|122
1640149200000|2021-12-22 05:00:00|9655.6|9650.6|9656.9|9651.9|9659.4|9654.4|9654.7|9649.7|106
1640152800000|2021-12-22 06:00:00|9657.4|9652.4|9660.4|9655.4|9660.9|9655.9|9654.4|9649.4|186
1640156400000|2021-12-22 07:00:00|9660.1|9655.1|9656.9|9651.9|9660.9|9655.9|9655.7|9650.7|311
1640160000000|2021-12-22 08:00:00|9657.2|9652.2|9655.6|9650.6|9659.1|9654.1|9652.4|9647.4|426
1640163600000|2021-12-22 09:00:00|9655.4|9650.4|9648.6|9643.6|9657.4|9652.4|9646.9|9641.9|351
1640167200000|2021-12-22 10:00:00|9648.4|9643.4|9640.4|9635.4|9649.4|9644.4|9637.4|9632.4|654
1640170800000|2021-12-22 11:00:00|9640.2|9635.2|9634.9|9629.9|9640.9|9635.9|9629|9624|518
1640174400000|2021-12-22 12:00:00|9634.7|9629.7|9633.4|9628.4|9636.4|9631.4|9629.4|9624.4|562
1640178000000|2021-12-22 13:00:00|9632.9|9627.9|9626.4|9621.4|9636.9|9631.9|9624.9|9619.9|801
1640181600000|2021-12-22 14:00:00|9626.7|9621.7|9628|9623|9630.9|9625.9|9620.4|9615.4|912
1640185200000|2021-12-22 15:00:00|9627.9|9622.9|9618.4|9613.4|9629.1|9624.1|9616.4|9611.4|919
1640188800000|2021-12-22 16:00:00|9618.2|9613.2|9613.7|9608.7|9618.4|9613.4|9603.5|9598.5|1728
1640192400000|2021-12-22 17:00:00|9613.9|9608.9|9610.9|9605.9|9614.9|9609.9|9608.9|9603.9|395
1640196000000|2021-12-22 18:00:00|9611.1|9606.1|9613.4|9608.4|9615.4|9610.4|9609.9|9604.9|429
1640199600000|2021-12-22 19:00:00|9613.2|9608.2|9607.9|9602.9|9615.4|9610.4|9607.4|9602.4|414
1640203200000|2021-12-22 20:00:00|9608.1|9603.1|9603.1|9598.1|9608.9|9603.9|9602.9|9597.9|662
1640206800000|2021-12-22 21:00:00|9603.3|9598.3|9610|9603|9610.9|9605.9|9603.1|9598.1|238
1640221200000|2021-12-23 01:00:00|9605.8|9600.8|9603.9|9598.9|9608.4|9603.4|9603.9|9598.9|275
1640224800000|2021-12-23 02:00:00|9604.1|9599.1|9604.4|9599.4|9607.3|9602.3|9603.9|9598.9|175
1640228400000|2021-12-23 03:00:00|9604.6|9599.6|9605.4|9600.4|9606|9601|9604.4|9599.4|67
1640232000000|2021-12-23 04:00:00|9605.3|9600.3|9604.9|9599.9|9605.8|9600.8|9603.9|9598.9|56
1640235600000|2021-12-23 05:00:00|9604.6|9599.6|9605.6|9600.6|9605.8|9600.8|9603|9598|141
1640239200000|2021-12-23 06:00:00|9605.4|9600.4|9607.8|9602.8|9608.3|9603.3|9604|9599|158
1640242800000|2021-12-23 07:00:00|9607.9|9602.9|9609.9|9604.9|9611.1|9606.1|9605.5|9600.5|261
1640246400000|2021-12-23 08:00:00|9610.1|9605.1|9617.9|9612.9|9619.3|9614.3|9609.8|9604.8|529
1640250000000|2021-12-23 09:00:00|9618.1|9613.1|9611.9|9606.9|9620.8|9615.8|9611.4|9606.4|355
1640253600000|2021-12-23 10:00:00|9612.1|9607.1|9606.9|9601.9|9612.8|9607.8|9604.9|9599.9|461
1640257200000|2021-12-23 11:00:00|9607.1|9602.1|9607.9|9602.9|9610.9|9605.9|9604.6|9599.6|370
1640260800000|2021-12-23 12:00:00|9607.8|9602.8|9617.3|9612.3|9620.8|9615.8|9606.2|9601.2|525
1640264400000|2021-12-23 13:00:00|9617.1|9612.1|9622.8|9617.8|9624.8|9619.8|9614.4|9609.4|669
1640268000000|2021-12-23 14:00:00|9623.3|9618.3|9618.2|9613.2|9628.8|9623.8|9617.2|9612.2|880
1640271600000|2021-12-23 15:00:00|9617.9|9612.9|9616.8|9611.8|9618.8|9613.8|9604.4|9599.4|1068
1640275200000|2021-12-23 16:00:00|9617.1|9612.1|9610.8|9605.8|9618.3|9613.3|9610.4|9605.4|622
1640278800000|2021-12-23 17:00:00|9610.6|9605.6|9600.3|9595.3|9611.3|9606.3|9600.1|9595.1|776
1640282400000|2021-12-23 18:00:00|9599.9|9594.9|9604.6|9599.6|9605.6|9600.6|9599.2|9594.2|320
1640286000000|2021-12-23 19:00:00|9604.4|9599.4|9603.3|9598.3|9607.1|9602.1|9602.3|9597.3|408
1640289600000|2021-12-23 20:00:00|9603.1|9598.1|9601.8|9596.8|9603.8|9598.8|9601.3|9596.3|399
1640293200000|2021-12-23 21:00:00|9601.6|9596.6|9605.6|9600.6|9607.3|9602.3|9601.4|9596.4|179
1640566800000|2021-12-27 01:00:00|9614.2|9609.2|9612.8|9607.8|9614.8|9609.8|9610.7|9605.7|160
1640570400000|2021-12-27 02:00:00|9613.1|9608.1|9611.5|9606.5|9614|9609|9610.8|9605.8|46
1640574000000|2021-12-27 03:00:00|9611.7|9606.7|9609.2|9604.2|9611.7|9606.7|9609.2|9604.2|138
1640577600000|2021-12-27 04:00:00|9609|9604|9613.1|9608.1|9613.6|9608.6|9608.2|9603.2|74
1640581200000|2021-12-27 05:00:00|9613.3|9608.3|9615.7|9610.7|9616.7|9611.7|9612.8|9607.8|73
1640584800000|2021-12-27 06:00:00|9615.9|9610.9|9616.6|9611.6|9619.1|9614.1|9614.2|9609.2|258
1640588400000|2021-12-27 07:00:00|9616.7|9611.7|9608.2|9603.2|9616.7|9611.7|9607.7|9602.7|271
1640592000000|2021-12-27 08:00:00|9608.4|9603.4|9620.6|9615.6|9621.6|9616.6|9605.9|9600.9|586
1640595600000|2021-12-27 09:00:00|9620.8|9615.8|9623|9618|9626.1|9621.1|9620.4|9615.4|484
1640599200000|2021-12-27 10:00:00|9623.1|9618.1|9616.2|9611.2|9623.8|9618.8|9614.6|9609.6|257
1640602800000|2021-12-27 11:00:00|9616.1|9611.1|9619.7|9614.7|9621.6|9616.6|9616.1|9611.1|212
1640606400000|2021-12-27 12:00:00|9619.6|9614.6|9620.6|9615.6|9626.6|9621.6|9618.2|9613.2|620
1640610000000|2021-12-27 13:00:00|9620.8|9615.8|9619.2|9614.2|9625.6|9620.6|9617.7|9612.7|515
1640613600000|2021-12-27 14:00:00|9618.9|9613.9|9608.9|9603.9|9619.7|9614.7|9607.7|9602.7|446
1640617200000|2021-12-27 15:00:00|9608.7|9603.7|9614.4|9609.4|9618.2|9613.2|9606.2|9601.2|682
1640620800000|2021-12-27 16:00:00|9614.2|9609.2|9608.1|9603.1|9614.9|9609.9|9606.2|9601.2|325
1640624400000|2021-12-27 17:00:00|9607.9|9602.9|9608.7|9603.7|9610.4|9605.4|9606.8|9601.8|424
1640628000000|2021-12-27 18:00:00|9608.8|9603.8|9610.6|9605.6|9611.2|9606.2|9606.8|9601.8|379
1640631600000|2021-12-27 19:00:00|9610.7|9605.7|9610.1|9605.1|9612.4|9607.4|9608.2|9603.2|307
1640635200000|2021-12-27 20:00:00|9609.9|9604.9|9608.2|9603.2|9611.1|9606.1|9606.7|9601.7|654
1640638800000|2021-12-27 21:00:00|9607.8|9602.8|9609.8|9602.8|9610.2|9605.2|9607.4|9602.4|62
1640653200000|2021-12-28 01:00:00|9606.3|9601.3|9613.6|9608.6|9613.7|9608.7|9605.8|9600.8|108
1640656800000|2021-12-28 02:00:00|9613.7|9608.7|9610.6|9605.6|9614.4|9609.4|9608.8|9603.8|154
1640660400000|2021-12-28 03:00:00|9610.7|9605.7|9610.2|9605.2|9613.7|9608.7|9609.7|9604.7|50
1640664000000|2021-12-28 04:00:00|9610|9605|9608.7|9603.7|9611.2|9606.2|9608.3|9603.3|73
1640667600000|2021-12-28 05:00:00|9608.5|9603.5|9607.4|9602.4|9609.2|9604.2|9606.8|9601.8|44
1640671200000|2021-12-28 06:00:00|9607.6|9602.6|9609.1|9604.1|9609.7|9604.7|9606.8|9601.8|139
1640674800000|2021-12-28 07:00:00|9609.2|9604.2|9613.9|9608.9|9614.7|9609.7|9608.2|9603.2|151
1640678400000|2021-12-28 08:00:00|9613.7|9608.7|9608.1|9603.1|9615.1|9610.1|9605.3|9600.3|596
1640682000000|2021-12-28 09:00:00|9608.6|9603.6|9604.1|9599.1|9609.6|9604.6|9604|9599|236
1640685600000|2021-12-28 10:00:00|9604.1|9599.1|9603.7|9598.7|9605.2|9600.2|9602.2|9597.2|224
1640689200000|2021-12-28 11:00:00|9603.6|9598.6|9601.7|9596.7|9606.1|9601.1|9601.7|9596.7|245
1640692800000|2021-12-28 12:00:00|9602.1|9597.1|9604.6|9599.6|9605.6|9600.6|9601.2|9596.2|310
1640696400000|2021-12-28 13:00:00|9604.3|9599.3|9606|9601|9606.1|9601.1|9600.7|9595.7|705
1640700000000|2021-12-28 14:00:00|9606.3|9601.3|9617.1|9612.1|9626.8|9621.8|9605.1|9600.1|1093
1640703600000|2021-12-28 15:00:00|9617|9612|9624|9619|9629.1|9624.1|9615.6|9610.6|1295
1640707200000|2021-12-28 16:00:00|9624.1|9619.1|9613.8|9608.8|9624.3|9619.3|9609.7|9604.7|633
1640710800000|2021-12-28 17:00:00|9613.6|9608.6|9615.3|9610.3|9616.1|9611.1|9609.1|9604.1|346
1640714400000|2021-12-28 18:00:00|9615.1|9610.1|9621.6|9616.6|9624|9619|9615.1|9610.1|400
1640718000000|2021-12-28 19:00:00|9622|9617|9621.6|9616.6|9624.5|9619.5|9621.6|9616.6|358
1640721600000|2021-12-28 20:00:00|9622|9617|9615.7|9610.7|9622|9617|9615.1|9610.1|267
1640725200000|2021-12-28 21:00:00|9615.5|9610.5|9620.5|9615.5|9620.5|9615.5|9614|9609|121
1640739600000|2021-12-29 01:00:00|9616.3|9611.3|9623.5|9618.5|9625|9620|9615.5|9610.5|183
1640743200000|2021-12-29 02:00:00|9623.7|9618.7|9618.3|9613.3|9624.9|9619.9|9618.1|9613.1|92
1640746800000|2021-12-29 03:00:00|9618.5|9613.5|9619|9614|9619.5|9614.5|9617|9612|61
1640750400000|2021-12-29 04:00:00|9618.8|9613.8|9621|9616|9621.5|9616.5|9618.6|9613.6|48
1640754000000|2021-12-29 05:00:00|9620.8|9615.8|9621|9616|9621.7|9616.7|9619.1|9614.1|88
1640757600000|2021-12-29 06:00:00|9620.7|9615.7|9625.7|9620.7|9626|9621|9620.7|9615.7|55
1640761200000|2021-12-29 07:00:00|9625.5|9620.5|9624|9619|9626.5|9621.5|9622.6|9617.6|254
1640764800000|2021-12-29 08:00:00|9624.2|9619.2|9632|9627|9635.7|9630.7|9623.6|9618.6|1033
1640768400000|2021-12-29 09:00:00|9631.8|9626.8|9638.2|9633.2|9641|9636|9631.6|9626.6|635
1640772000000|2021-12-29 10:00:00|9638.3|9633.3|9635|9630|9639.8|9634.8|9632.6|9627.6|338
1640775600000|2021-12-29 11:00:00|9634.6|9629.6|9623|9618|9639|9634|9622.1|9617.1|495
1640779200000|2021-12-29 12:00:00|9622.8|9617.8|9627.3|9622.3|9631|9626|9622.5|9617.5|411
1640782800000|2021-12-29 13:00:00|9627.5|9622.5|9611.7|9606.7|9628|9623|9608.6|9603.6|913
1640786400000|2021-12-29 14:00:00|9611.5|9606.5|9592.4|9587.4|9614.4|9609.4|9589|9584|2111
1640790000000|2021-12-29 15:00:00|9592|9587|9589.3|9584.3|9592.2|9587.2|9575.5|9570.5|2752
1640793600000|2021-12-29 16:00:00|9588.9|9583.9|9598.8|9593.8|9599.5|9594.5|9586|9581|1213
1640797200000|2021-12-29 17:00:00|9598.6|9593.6|9596.5|9591.5|9599.4|9594.4|9591.5|9586.5|549
1640800800000|2021-12-29 18:00:00|9596.3|9591.3|9594|9589|9597.9|9592.9|9593.2|9588.2|444
1640804400000|2021-12-29 19:00:00|9594.2|9589.2|9592.5|9587.5|9596.4|9591.4|9592.5|9587.5|420
1640808000000|2021-12-29 20:00:00|9592.7|9587.7|9590.4|9585.4|9594.4|9589.4|9589.5|9584.5|322
1640811600000|2021-12-29 21:00:00|9590.5|9585.5|9590.9|9583.9|9591.2|9586.2|9588.4|9583.4|193
1640826000000|2021-12-30 01:00:00|9588.5|9583.5|9590|9585|9593.4|9588.4|9588|9583|469
1640829600000|2021-12-30 02:00:00|9590.2|9585.2|9592.5|9587.5|9593.4|9588.4|9590|9585|118
1640833200000|2021-12-30 03:00:00|9592.7|9587.7|9597.7|9592.7|9597.9|9592.9|9590.9|9585.9|112
1640836800000|2021-12-30 04:00:00|9597.9|9592.9|9600.5|9595.5|9600.9|9595.9|9597.5|9592.5|130
1640840400000|2021-12-30 05:00:00|9600.7|9595.7|9606.6|9601.6|9606.9|9601.9|9600.5|9595.5|339
1640844000000|2021-12-30 06:00:00|9606.4|9601.4|9614.4|9609.4|9615.4|9610.4|9605.9|9600.9|371
1640847600000|2021-12-30 07:00:00|9614.1|9609.1|9612.4|9607.4|9615.4|9610.4|9609.4|9604.4|440
1640851200000|2021-12-30 08:00:00|9611.9|9606.9|9622.9|9617.9|9623.7|9618.7|9611.9|9606.9|707
1640854800000|2021-12-30 09:00:00|9622.7|9617.7|9622.8|9617.8|9624.3|9619.3|9619.1|9614.1|323
1640858400000|2021-12-30 10:00:00|9623|9618|9612.3|9607.3|9623.8|9618.8|9612.3|9607.3|314
1640862000000|2021-12-30 11:00:00|9612.7|9607.7|9605.4|9600.4|9614.3|9609.3|9605.4|9600.4|337
1640865600000|2021-12-30 12:00:00|9605.3|9600.3|9590.8|9585.8|9609|9604|9590.4|9585.4|639
1640869200000|2021-12-30 13:00:00|9590.9|9585.9|9617.9|9612.9|9618.4|9613.4|9590.5|9585.5|730
1640872800000|2021-12-30 14:00:00|9617.7|9612.7|9597.4|9592.4|9622.4|9617.4|9594.4|9589.4|1224
1640876400000|2021-12-30 15:00:00|9597.2|9592.2|9601.9|9596.9|9615.9|9610.9|9592.9|9587.9|1422
1640880000000|2021-12-30 16:00:00|9602.1|9597.1|9608.4|9603.4|9609.6|9604.6|9600.7|9595.7|455
1640883600000|2021-12-30 17:00:00|9608.6|9603.6|9610.9|9605.9|9614.4|9609.4|9605.4|9600.4|373
1640887200000|2021-12-30 18:00:00|9611|9606|9614.9|9609.9|9617.4|9612.4|9609.9|9604.9|245
1640890800000|2021-12-30 19:00:00|9615.1|9610.1|9598.4|9593.4|9616.6|9611.6|9596.9|9591.9|596
1640894400000|2021-12-30 20:00:00|9598.6|9593.6|9604.2|9599.2|9604.4|9599.4|9596.4|9591.4|377
1640898000000|2021-12-30 21:00:00|9604.4|9599.4|9605.9|9596.9|9605.9|9599.4|9598.3|9593.3|157
1640912400000|2021-12-31 01:00:00|9598.9|9593.9|9602.3|9597.3|9602.3|9597.3|9597.1|9592.1|86
1640916000000|2021-12-31 02:00:00|9601.9|9596.9|9602.4|9597.4|9605.3|9600.3|9601.9|9596.9|61
1640919600000|2021-12-31 03:00:00|9602.2|9597.2|9605.4|9600.4|9606.3|9601.3|9602|9597|47
1640923200000|2021-12-31 04:00:00|9605.6|9600.6|9604.4|9599.4|9605.9|9600.9|9603.4|9598.4|38
1640926800000|2021-12-31 05:00:00|9604.7|9599.7|9607.2|9602.2|9607.9|9602.9|9598.4|9593.4|164
1640930400000|2021-12-31 06:00:00|9607.4|9602.4|9603.7|9598.7|9609.1|9604.1|9603.4|9598.4|114
1640934000000|2021-12-31 07:00:00|9603.9|9598.9|9611.3|9606.3|9612.3|9607.3|9603.4|9598.4|188
1640937600000|2021-12-31 08:00:00|9611.1|9606.1|9601.4|9596.4|9612.3|9607.3|9601.4|9596.4|336
1640941200000|2021-12-31 09:00:00|9601.6|9596.6|9596.5|9591.5|9604|9599|9590.9|9585.9|386
1640944800000|2021-12-31 10:00:00|9596.3|9591.3|9599.4|9594.4|9603.1|9598.1|9591.6|9586.6|209
1640948400000|2021-12-31 11:00:00|9599.3|9594.3|9604.1|9599.1|9605.3|9600.3|9593.9|9588.9|214
1640952000000|2021-12-31 12:00:00|9605.8|9600.8|9600.7|9595.7|9610.3|9605.3|9594.6|9589.6|569
1640955600000|2021-12-31 13:00:00|9600.8|9595.8|9585.3|9580.3|9604.3|9599.3|9582.4|9577.4|642
1640959200000|2021-12-31 14:00:00|9585.7|9580.7|9588.1|9583.1|9589.8|9584.8|9579.9|9574.9|1090
1640962800000|2021-12-31 15:00:00|9587.9|9582.9|9565.9|9560.9|9592.3|9587.3|9562.9|9557.9|2175
1640966400000|2021-12-31 16:00:00|9566.2|9561.2|9563.7|9558.7|9574.3|9569.3|9563.6|9558.6|1103
1640970000000|2021-12-31 17:00:00|9563.8|9558.8|9559.8|9554.8|9565.3|9560.3|9558.9|9553.9|998
1640973600000|2021-12-31 18:00:00|9560.1|9555.1|9559.8|9554.8|9567.3|9562.3|9559.3|9554.3|1025
1640977200000|2021-12-31 19:00:00|9559.6|9554.6|9562.7|9557.7|9564.3|9559.3|9558.8|9553.8|783
1640980800000|2021-12-31 20:00:00|9562.3|9557.3|9566.9|9561.9|9566.9|9561.9|9560.8|9555.8|495
1640984400000|2021-12-31 21:00:00|9566.7|9561.7|9574.6|9569.6|9574.7|9569.7|9563.9|9558.9|255
1641171600000|2022-01-03 01:00:00|9577.9|9572.9|9579|9574|9584.2|9579.2|9574|9569|429
1641175200000|2022-01-03 02:00:00|9578.8|9573.8|9590.2|9585.2|9590.2|9585.2|9578.7|9573.7|252
1641178800000|2022-01-03 03:00:00|9589.8|9584.8|9588.5|9583.5|9593.2|9588.2|9587.3|9582.3|220
1641182400000|2022-01-03 04:00:00|9588.2|9583.2|9591.8|9586.8|9593.6|9588.6|9586.6|9581.6|241
1641186000000|2022-01-03 05:00:00|9592|9587|9593.6|9588.6|9595.1|9590.1|9591.6|9586.6|155
1641189600000|2022-01-03 06:00:00|9593.8|9588.8|9590.6|9585.6|9595.1|9590.1|9589|9584|187
1641193200000|2022-01-03 07:00:00|9590.2|9585.2|9587.6|9582.6|9595.6|9590.6|9586.5|9581.5|487
1641196800000|2022-01-03 08:00:00|9587.8|9582.8|9585.6|9580.6|9593.1|9588.1|9585.2|9580.2|531
1641200400000|2022-01-03 09:00:00|9585.8|9580.8|9583.6|9578.6|9591.6|9586.6|9579.2|9574.2|383
1641204000000|2022-01-03 10:00:00|9583.8|9578.8|9581.7|9576.7|9584.6|9579.6|9577.7|9572.7|261
1641207600000|2022-01-03 11:00:00|9581.8|9576.8|9581.4|9576.4|9583.8|9578.8|9575.1|9570.1|296
1641211200000|2022-01-03 12:00:00|9581.3|9576.3|9580.7|9575.7|9587.7|9582.7|9579.9|9574.9|439
1641214800000|2022-01-03 13:00:00|9580.6|9575.6|9589.7|9584.7|9592.4|9587.4|9579|9574|880
1641218400000|2022-01-03 14:00:00|9590|9585|9620.9|9615.9|9625.6|9620.6|9589.1|9584.1|2633
1641222000000|2022-01-03 15:00:00|9620.6|9615.6|9631.1|9626.1|9632.6|9627.6|9618.7|9613.7|2123
1641225600000|2022-01-03 16:00:00|9630.9|9625.9|9630.2|9625.2|9632.6|9627.6|9626.3|9621.3|913
1641229200000|2022-01-03 17:00:00|9630|9625|9632|9627|9634.6|9629.6|9628.2|9623.2|429
1641232800000|2022-01-03 18:00:00|9632.1|9627.1|9624.1|9619.1|9632.6|9627.6|9623.2|9618.2|386
1641236400000|2022-01-03 19:00:00|9623.9|9618.9|9623.1|9618.1|9625.4|9620.4|9621.3|9616.3|769
1641240000000|2022-01-03 20:00:00|9623.6|9618.6|9625.1|9620.1|9626.4|9621.4|9621.7|9616.7|469
1641243600000|2022-01-03 21:00:00|9624.9|9619.9|9626.6|9621.6|9626.6|9621.6|9623.1|9618.1|152
1641258000000|2022-01-04 01:00:00|9619.2|9614.2|9619.6|9614.6|9622.5|9617.5|9616.6|9611.6|222
1641261600000|2022-01-04 02:00:00|9619.2|9614.2|9624.5|9619.5|9626|9621|9617.8|9612.8|165
1641265200000|2022-01-04 03:00:00|9624.7|9619.7|9628.2|9623.2|9631.5|9626.5|9623.5|9618.5|157
1641268800000|2022-01-04 04:00:00|9628|9623|9626.2|9621.2|9628.9|9623.9|9622.5|9617.5|226
1641272400000|2022-01-04 05:00:00|9626.1|9621.1|9623.2|9618.2|9626.6|9621.6|9622.7|9617.7|59
1641276000000|2022-01-04 06:00:00|9623.3|9618.3|9630.7|9625.7|9632|9627|9621.8|9616.8|303
1641279600000|2022-01-04 07:00:00|9630.6|9625.6|9629.4|9624.4|9635.5|9630.5|9628.7|9623.7|520
1641283200000|2022-01-04 08:00:00|9629.6|9624.6|9631.5|9626.5|9632|9627|9624.3|9619.3|377
1641286800000|2022-01-04 09:00:00|9631.7|9626.7|9623.5|9618.5|9635.5|9630.5|9619.6|9614.6|437
1641290400000|2022-01-04 10:00:00|9623.8|9618.8|9629.3|9624.3|9629.3|9624.3|9621.6|9616.6|283
1641294000000|2022-01-04 11:00:00|9629.1|9624.1|9643|9638|9643.5|9638.5|9628.4|9623.4|651
1641297600000|2022-01-04 12:00:00|9642.7|9637.7|9648.1|9643.1|9648.6|9643.6|9639.5|9634.5|559
1641301200000|2022-01-04 13:00:00|9647.8|9642.8|9637.6|9632.6|9647.8|9642.8|9635.7|9630.7|750
1641304800000|2022-01-04 14:00:00|9637.7|9632.7|9633.4|9628.4|9639.8|9634.8|9630.9|9625.9|909
1641308400000|2022-01-04 15:00:00|9631.4|9626.4|9612.9|9607.9|9633.3|9628.3|9605.4|9600.4|2002
1641312000000|2022-01-04 16:00:00|9613.1|9608.1|9623.9|9618.9|9629.6|9624.6|9608.9|9603.9|909
1641315600000|2022-01-04 17:00:00|9624.1|9619.1|9624.1|9619.1|9627.5|9622.5|9622.6|9617.6|304
1641319200000|2022-01-04 18:00:00|9623.9|9618.9|9634.9|9629.9|9635.6|9630.6|9623.3|9618.3|318
1641322800000|2022-01-04 19:00:00|9635.1|9630.1|9628.6|9623.6|9636.1|9631.1|9626.1|9621.1|613
1641326400000|2022-01-04 20:00:00|9628.8|9623.8|9630.6|9625.6|9633.1|9628.1|9627.4|9622.4|337
1641330000000|2022-01-04 21:00:00|9630.9|9625.9|9632.1|9623.1|9632.8|9627.8|9628.6|9623.1|118
1641344400000|2022-01-05 01:00:00|9635.1|9630.1|9628.6|9623.6|9635.1|9630.1|9626.2|9621.2|174
1641348000000|2022-01-05 02:00:00|9628.8|9623.8|9626|9621|9630|9625|9624.2|9619.2|118
1641351600000|2022-01-05 03:00:00|9625.8|9620.8|9624.1|9619.1|9626|9621|9622.9|9617.9|103
1641355200000|2022-01-05 04:00:00|9624|9619|9628.6|9623.6|9629|9624|9623.9|9618.9|116
1641358800000|2022-01-05 05:00:00|9628.8|9623.8|9626.1|9621.1|9630|9625|9625.7|9620.7|91
1641362400000|2022-01-05 06:00:00|9625.9|9620.9|9623.2|9618.2|9626.6|9621.6|9620.2|9615.2|133
1641366000000|2022-01-05 07:00:00|9623.6|9618.6|9621.7|9616.7|9624.1|9619.1|9618.7|9613.7|304
1641369600000|2022-01-05 08:00:00|9621.5|9616.5|9617.6|9612.6|9622.6|9617.6|9611.2|9606.2|860
1641373200000|2022-01-05 09:00:00|9617.8|9612.8|9616.1|9611.1|9619.5|9614.5|9614.3|9609.3|319
1641376800000|2022-01-05 10:00:00|9616.2|9611.2|9613.9|9608.9|9617.1|9612.1|9609.2|9604.2|459
1641380400000|2022-01-05 11:00:00|9614.1|9609.1|9606|9601|9614.9|9609.9|9603.7|9598.7|444
1641384000000|2022-01-05 12:00:00|9606.1|9601.1|9614.7|9609.7|9617|9612|9603.1|9598.1|777
1641387600000|2022-01-05 13:00:00|9614.3|9609.3|9604.6|9599.6|9618.3|9613.3|9601.1|9596.1|1415
1641391200000|2022-01-05 14:00:00|9604.5|9599.5|9596.6|9591.6|9606.7|9601.7|9594|9589|1155
1641394800000|2022-01-05 15:00:00|9596.8|9591.8|9595.6|9590.6|9600.9|9595.9|9592|9587|1145
1641398400000|2022-01-05 16:00:00|9595.8|9590.8|9598.1|9593.1|9606|9601|9593.9|9588.9|884
1641402000000|2022-01-05 17:00:00|9598.3|9593.3|9594|9589|9598.8|9593.8|9590.4|9585.4|624
1641405600000|2022-01-05 18:00:00|9593.8|9588.8|9598.8|9593.8|9600.1|9595.1|9591.7|9586.7|304
1641409200000|2022-01-05 19:00:00|9598.5|9593.5|9619.8|9614.8|9620.4|9615.4|9595.3|9590.3|3519
1641412800000|2022-01-05 20:00:00|9620|9615|9621.4|9616.4|9626.7|9621.7|9619.2|9614.2|1462
1641416400000|2022-01-05 21:00:00|9621.7|9616.7|9618.8|9611.8|9623.3|9618.3|9618.3|9611.8|280
1641430800000|2022-01-06 01:00:00|9623|9618|9616|9611|9625.7|9620.7|9615.5|9610.5|414
1641434400000|2022-01-06 02:00:00|9616.2|9611.2|9615.9|9610.9|9620.5|9615.5|9615|9610|125
1641438000000|2022-01-06 03:00:00|9616|9611|9619.4|9614.4|9623.8|9618.8|9616|9611|272
1641441600000|2022-01-06 04:00:00|9619.7|9614.7|9623.5|9618.5|9623.5|9618.5|9619|9614|218
1641445200000|2022-01-06 05:00:00|9623.6|9618.6|9624.1|9619.1|9627.3|9622.3|9623.1|9618.1|107
1641448800000|2022-01-06 06:00:00|9623.9|9618.9|9633.6|9628.6|9633.9|9628.9|9623.9|9618.9|323
1641452400000|2022-01-06 07:00:00|9633.7|9628.7|9638.4|9633.4|9640.7|9635.7|9633|9628|706
1641456000000|2022-01-06 08:00:00|9638.2|9633.2|9635.5|9630.5|9641.2|9636.2|9624.7|9619.7|752
1641459600000|2022-01-06 09:00:00|9635.3|9630.3|9626.2|9621.2|9638.7|9633.7|9623|9618|417
1641463200000|2022-01-06 10:00:00|9626|9621|9620.1|9615.1|9626.3|9621.3|9611.5|9606.5|707
1641466800000|2022-01-06 11:00:00|9620.2|9615.2|9619.4|9614.4|9626.2|9621.2|9614|9609|342
1641470400000|2022-01-06 12:00:00|9619.7|9614.7|9618.5|9613.5|9624.7|9619.7|9616.2|9611.2|608
1641474000000|2022-01-06 13:00:00|9618.4|9613.4|9619.5|9614.5|9625.2|9620.2|9615.5|9610.5|539
1641477600000|2022-01-06 14:00:00|9619.3|9614.3|9614.4|9609.4|9623.6|9618.6|9605.1|9600.1|1042
1641481200000|2022-01-06 15:00:00|9612.7|9607.7|9627.3|9622.3|9629.8|9624.8|9606.8|9601.8|1890
1641484800000|2022-01-06 16:00:00|9627.5|9622.5|9619.1|9614.1|9630.5|9625.5|9618.5|9613.5|728
1641488400000|2022-01-06 17:00:00|9619|9614|9625.7|9620.7|9626.8|9621.8|9617.5|9612.5|348
1641492000000|2022-01-06 18:00:00|9625.5|9620.5|9629.8|9624.8|9632.1|9627.1|9624.5|9619.5|400
1641495600000|2022-01-06 19:00:00|9629.6|9624.6|9633.9|9628.9|9634.3|9629.3|9624.5|9619.5|623
1641499200000|2022-01-06 20:00:00|9633.8|9628.8|9630.4|9625.4|9634.1|9629.1|9629|9624|671
1641502800000|2022-01-06 21:00:00|9630.6|9625.6|9625.3|9620.3|9632.7|9627.7|9624.7|9619.7|178
1641517200000|2022-01-07 01:00:00|9627.2|9622.2|9621.9|9616.9|9627.2|9622.2|9621.9|9616.9|288
1641520800000|2022-01-07 02:00:00|9621.8|9616.8|9625.7|9620.7|9627.7|9622.7|9621.7|9616.7|187
1641524400000|2022-01-07 03:00:00|9625.6|9620.6|9623.4|9618.4|9625.7|9620.7|9622|9617|68
1641528000000|2022-01-07 04:00:00|9623.6|9618.6|9623.5|9618.5|9624.7|9619.7|9621.5|9616.5|158
1641531600000|2022-01-07 05:00:00|9623.3|9618.3|9622.8|9617.8|9624|9619|9621.7|9616.7|75
1641535200000|2022-01-07 06:00:00|9622.6|9617.6|9625|9620|9625.7|9620.7|9621.6|9616.6|105
1641538800000|2022-01-07 07:00:00|9625.2|9620.2|9621.4|9616.4|9625.7|9620.7|9621|9616|275
1641542400000|2022-01-07 08:00:00|9621.6|9616.6|9615.7|9610.7|9624.7|9619.7|9614.4|9609.4|448
1641546000000|2022-01-07 09:00:00|9615.5|9610.5|9614.2|9609.2|9617.7|9612.7|9612.9|9607.9|306
1641549600000|2022-01-07 10:00:00|9614|9609|9619|9614|9620.1|9615.1|9611.4|9606.4|285
1641553200000|2022-01-07 11:00:00|9619.1|9614.1|9619.1|9614.1|9621.6|9616.6|9617.2|9612.2|175
1641556800000|2022-01-07 12:00:00|9619.2|9614.2|9624.2|9619.2|9624.7|9619.7|9618.9|9613.9|200
1641560400000|2022-01-07 13:00:00|9624.6|9619.6|9622.1|9617.1|9628.2|9623.2|9605.4|9600.4|2788
1641564000000|2022-01-07 14:00:00|9622|9617|9599.2|9594.2|9624|9619|9596.7|9591.7|2699
1641567600000|2022-01-07 15:00:00|9599.3|9594.3|9588.3|9583.3|9599.8|9594.8|9586.5|9581.5|2753
1641571200000|2022-01-07 16:00:00|9588.5|9583.5|9578.8|9573.8|9593.2|9588.2|9578.4|9573.4|2286
1641574800000|2022-01-07 17:00:00|9579|9574|9579.7|9574.7|9584.7|9579.7|9578.1|9573.1|1001
1641578400000|2022-01-07 18:00:00|9579.9|9574.9|9577.8|9572.8|9581.2|9576.2|9574.5|9569.5|852
1641582000000|2022-01-07 19:00:00|9578|9573|9573.1|9568.1|9578.7|9573.7|9571.3|9566.3|995
1641585600000|2022-01-07 20:00:00|9573.2|9568.2|9574.5|9569.5|9577.6|9572.6|9571.9|9566.9|930
1641589200000|2022-01-07 21:00:00|9574.7|9569.7|9581|9572|9581|9572.2|9573.4|9568.4|386
1641776400000|2022-01-10 01:00:00|9578.1|9573.1|9581|9576|9581.4|9576.4|9577.5|9572.5|209
1641780000000|2022-01-10 02:00:00|9580.7|9575.7|9589.5|9584.5|9589.8|9584.8|9579.9|9574.9|212
1641783600000|2022-01-10 03:00:00|9589.7|9584.7|9591.5|9586.5|9594.1|9589.1|9589.5|9584.5|232
1641787200000|2022-01-10 04:00:00|9591.6|9586.6|9593.1|9588.1|9593.9|9588.9|9588.6|9583.6|84
1641790800000|2022-01-10 05:00:00|9593.3|9588.3|9592.7|9587.7|9595.4|9590.4|9592.3|9587.3|128
1641794400000|2022-01-10 06:00:00|9592.5|9587.5|9593.4|9588.4|9598.6|9593.6|9592.1|9587.1|155
1641798000000|2022-01-10 07:00:00|9593.2|9588.2|9594.4|9589.4|9595.8|9590.8|9589.6|9584.6|423
1641801600000|2022-01-10 08:00:00|9594.2|9589.2|9590|9585|9600.7|9595.7|9589.6|9584.6|484
1641805200000|2022-01-10 09:00:00|9589.9|9584.9|9595|9590|9595.7|9590.7|9583|9578|379
1641808800000|2022-01-10 10:00:00|9595.2|9590.2|9591.6|9586.6|9597|9592|9588.1|9583.1|307
1641812400000|2022-01-10 11:00:00|9591.5|9586.5|9592.4|9587.4|9596.5|9591.5|9586.6|9581.6|294
1641816000000|2022-01-10 12:00:00|9592.5|9587.5|9600.2|9595.2|9603|9598|9589|9584|426
1641819600000|2022-01-10 13:00:00|9600.3|9595.3|9614.1|9609.1|9614.9|9609.9|9594.6|9589.6|1678
1641823200000|2022-01-10 14:00:00|9614|9609|9617.7|9612.7|9623.5|9618.5|9613.5|9608.5|1884
1641826800000|2022-01-10 15:00:00|9617.9|9612.9|9601.3|9596.3|9620.6|9615.6|9597.9|9592.9|2125
1641830400000|2022-01-10 16:00:00|9601.4|9596.4|9595.9|9590.9|9603.9|9598.9|9594.6|9589.6|774
1641834000000|2022-01-10 17:00:00|9595.4|9590.4|9596.4|9591.4|9596.7|9591.7|9591.6|9586.6|477
1641837600000|2022-01-10 18:00:00|9596.2|9591.2|9600|9595|9601.4|9596.4|9594.5|9589.5|265
1641841200000|2022-01-10 19:00:00|9599.9|9594.9|9599.5|9594.5|9601.8|9596.8|9596.5|9591.5|655
1641844800000|2022-01-10 20:00:00|9599.7|9594.7|9596.5|9591.5|9600.5|9595.5|9594|9589|370
1641848400000|2022-01-10 21:00:00|9596.6|9591.6|9599.1|9590.1|9599.4|9592.4|9593.5|9588.5|346
1641862800000|2022-01-11 01:00:00|9591.9|9586.9|9591.6|9586.6|9592.8|9587.8|9587.2|9582.2|222
1641866400000|2022-01-11 02:00:00|9591.8|9586.8|9589.1|9584.1|9592.8|9587.8|9585.6|9580.6|179
1641870000000|2022-01-11 03:00:00|9588.9|9583.9|9586.9|9581.9|9589.3|9584.3|9585.7|9580.7|140
1641873600000|2022-01-11 04:00:00|9586.7|9581.7|9586.1|9581.1|9588.8|9583.8|9586.1|9581.1|85
1641877200000|2022-01-11 05:00:00|9586.2|9581.2|9586.2|9581.2|9586.8|9581.8|9582.8|9577.8|99
1641880800000|2022-01-11 06:00:00|9586.3|9581.3|9589.4|9584.4|9592.3|9587.3|9583.1|9578.1|190
1641884400000|2022-01-11 07:00:00|9589.2|9584.2|9584.2|9579.2|9589.7|9584.7|9583.1|9578.1|325
1641888000000|2022-01-11 08:00:00|9584|9579|9579.6|9574.6|9585.3|9580.3|9578|9573|608
1641891600000|2022-01-11 09:00:00|9579.5|9574.5|9588.6|9583.6|9591.3|9586.3|9577.6|9572.6|480
1641895200000|2022-01-11 10:00:00|9588.7|9583.7|9591.5|9586.5|9593.8|9588.8|9585.1|9580.1|262
1641898800000|2022-01-11 11:00:00|9591.4|9586.4|9588.3|9583.3|9595.3|9590.3|9584.6|9579.6|347
1641902400000|2022-01-11 12:00:00|9588.1|9583.1|9594.3|9589.3|9594.7|9589.7|9586.5|9581.5|404
1641906000000|2022-01-11 13:00:00|9594|9589|9599|9594|9601.5|9596.5|9590.5|9585.5|819
1641909600000|2022-01-11 14:00:00|9599.1|9594.1|9599.4|9594.4|9608.1|9603.1|9595.6|9590.6|1473
1641913200000|2022-01-11 15:00:00|9599.3|9594.3|9585.5|9580.5|9599.8|9594.8|9582.5|9577.5|1249
1641916800000|2022-01-11 16:00:00|9585.1|9580.1|9568.7|9563.7|9585.3|9580.3|9565|9560|1956
1641920400000|2022-01-11 17:00:00|9568.9|9563.9|9573.3|9568.3|9574.3|9569.3|9567.8|9562.8|598
1641924000000|2022-01-11 18:00:00|9573.5|9568.5|9563.5|9558.5|9574.3|9569.3|9563.1|9558.1|432
1641927600000|2022-01-11 19:00:00|9563.7|9558.7|9563.3|9558.3|9567.2|9562.2|9558.4|9553.4|897
1641931200000|2022-01-11 20:00:00|9563.6|9558.6|9562.3|9557.3|9565.2|9560.2|9561|9556|576
1641934800000|2022-01-11 21:00:00|9562.5|9557.5|9564.3|9559.3|9564.3|9559.3|9559.8|9554.8|194
1641949200000|2022-01-12 01:00:00|9557.7|9552.7|9560.4|9555.4|9563.2|9558.2|9557|9552|462
1641952800000|2022-01-12 02:00:00|9560.2|9555.2|9557.9|9552.9|9561.2|9556.2|9556.9|9551.9|261
1641956400000|2022-01-12 03:00:00|9558|9553|9556.3|9551.3|9558|9553|9555.4|9550.4|210
1641960000000|2022-01-12 04:00:00|9556.4|9551.4|9558|9553|9558.2|9553.2|9556.2|9551.2|48
1641963600000|2022-01-12 05:00:00|9558.2|9553.2|9556.7|9551.7|9558.2|9553.2|9554.4|9549.4|166
1641967200000|2022-01-12 06:00:00|9556.5|9551.5|9563.1|9558.1|9563.3|9558.3|9555|9550|258
1641970800000|2022-01-12 07:00:00|9563.3|9558.3|9567.8|9562.8|9569.7|9564.7|9560.4|9555.4|415
1641974400000|2022-01-12 08:00:00|9567.6|9562.6|9562.3|9557.3|9569.6|9564.6|9561.3|9556.3|480
1641978000000|2022-01-12 09:00:00|9562.2|9557.2|9561.1|9556.1|9564.3|9559.3|9557.8|9552.8|349
1641981600000|2022-01-12 10:00:00|9561.2|9556.2|9566.2|9561.2|9567.7|9562.7|9559.9|9554.9|360
1641985200000|2022-01-12 11:00:00|9566.4|9561.4|9563.7|9558.7|9566.7|9561.7|9560.9|9555.9|360
1641988800000|2022-01-12 12:00:00|9563.8|9558.8|9561.9|9556.9|9564.2|9559.2|9559.4|9554.4|232
1641992400000|2022-01-12 13:00:00|9562.1|9557.1|9528.2|9523.2|9563.2|9558.2|9523.6|9518.6|3613
1641996000000|2022-01-12 14:00:00|9528.1|9523.1|9522.3|9517.3|9538.2|9533.2|9519.7|9514.7|2615
1641999600000|2022-01-12 15:00:00|9522.2|9517.2|9514.9|9509.9|9522.6|9517.6|9512.7|9507.7|2508
1642003200000|2022-01-12 16:00:00|9515.1|9510.1|9505.7|9500.7|9516|9511|9505.6|9500.6|1952
1642006800000|2022-01-12 17:00:00|9506.1|9501.1|9495.6|9490.6|9507.6|9502.6|9494.7|9489.7|1122
1642010400000|2022-01-12 18:00:00|9496|9491|9500.5|9495.5|9502|9497|9495.1|9490.1|824
1642014000000|2022-01-12 19:00:00|9500.4|9495.4|9490.4|9485.4|9500.7|9495.7|9489.9|9484.9|1741
1642017600000|2022-01-12 20:00:00|9490.6|9485.6|9492.3|9487.3|9495.9|9490.9|9489.5|9484.5|1839
1642021200000|2022-01-12 21:00:00|9492.1|9487.1|9498.1|9493.1|9499.6|9494.6|9491.9|9486.9|227
1642035600000|2022-01-13 01:00:00|9498.5|9493.5|9499.9|9494.9|9501.7|9496.7|9495.4|9490.4|498
1642039200000|2022-01-13 02:00:00|9499.5|9494.5|9497.2|9492.2|9500.5|9495.5|9495.4|9490.4|220
1642042800000|2022-01-13 03:00:00|9497.3|9492.3|9497.2|9492.2|9500.5|9495.5|9496.4|9491.4|338
1642046400000|2022-01-13 04:00:00|9496.9|9491.9|9497.1|9492.1|9497.6|9492.6|9494.5|9489.5|103
1642050000000|2022-01-13 05:00:00|9497.2|9492.2|9499|9494|9499.3|9494.3|9494.5|9489.5|139
1642053600000|2022-01-13 06:00:00|9499.1|9494.1|9499.5|9494.5|9499.9|9494.9|9497.7|9492.7|139
1642057200000|2022-01-13 07:00:00|9499.6|9494.6|9479.5|9474.5|9499.9|9494.9|9479.4|9474.4|970
1642060800000|2022-01-13 08:00:00|9479.8|9474.8|9479.7|9474.7|9481.2|9476.2|9469.9|9464.9|1593
1642064400000|2022-01-13 09:00:00|9479.4|9474.4|9477.3|9472.3|9485.6|9480.6|9474.9|9469.9|509
1642068000000|2022-01-13 10:00:00|9477|9472|9482.3|9477.3|9485.3|9480.3|9472.4|9467.4|625
1642071600000|2022-01-13 11:00:00|9482|9477|9482.4|9477.4|9484.2|9479.2|9476.4|9471.4|292
1642075200000|2022-01-13 12:00:00|9482.8|9477.8|9483.9|9478.9|9487.9|9482.9|9475.8|9470.8|460
1642078800000|2022-01-13 13:00:00|9483.8|9478.8|9471.3|9466.3|9483.8|9478.8|9471.3|9466.3|700
1642082400000|2022-01-13 14:00:00|9471.1|9466.1|9469.8|9464.8|9474.1|9469.1|9464.5|9459.5|1267
1642086000000|2022-01-13 15:00:00|9469.7|9464.7|9477.8|9472.8|9486.7|9481.7|9466.8|9461.8|2559
1642089600000|2022-01-13 16:00:00|9477.6|9472.6|9474.6|9469.6|9481|9476|9470.4|9465.4|1551
1642093200000|2022-01-13 17:00:00|9474.7|9469.7|9478.7|9473.7|9482.7|9477.7|9474.3|9469.3|674
1642096800000|2022-01-13 18:00:00|9478.6|9473.6|9481.2|9476.2|9482.3|9477.3|9475.8|9470.8|357
1642100400000|2022-01-13 19:00:00|9481|9476|9477.8|9472.8|9481.7|9476.7|9476.9|9471.9|741
1642104000000|2022-01-13 20:00:00|9478|9473|9487.5|9482.5|9488.7|9483.7|9477.7|9472.7|1018
1642107600000|2022-01-13 21:00:00|9487.6|9482.6|9485.4|9480.4|9487.7|9482.7|9484.7|9479.7|244
1642122000000|2022-01-14 01:00:00|9483|9478|9476.3|9471.3|9483|9478|9474.3|9469.3|367
1642125600000|2022-01-14 02:00:00|9476.4|9471.4|9471.9|9466.9|9477.6|9472.6|9471.8|9466.8|185
1642129200000|2022-01-14 03:00:00|9471.8|9466.8|9469.1|9464.1|9472.9|9467.9|9467.3|9462.3|342
1642132800000|2022-01-14 04:00:00|9469.3|9464.3|9468.2|9463.2|9470.6|9465.6|9466.5|9461.5|338
1642136400000|2022-01-14 05:00:00|9468.1|9463.1|9463.5|9458.5|9468.2|9463.2|9461.6|9456.6|498
1642140000000|2022-01-14 06:00:00|9463.3|9458.3|9469.2|9464.2|9469.6|9464.6|9461.8|9456.8|531
1642143600000|2022-01-14 07:00:00|9469.1|9464.1|9472.6|9467.6|9477.1|9472.1|9467.8|9462.8|566
1642147200000|2022-01-14 08:00:00|9473|9468|9470.5|9465.5|9474.6|9469.6|9465.3|9460.3|410
1642150800000|2022-01-14 09:00:00|9470.7|9465.7|9477.2|9472.2|9478.6|9473.6|9469.8|9464.8|296
1642154400000|2022-01-14 10:00:00|9477.4|9472.4|9478.1|9473.1|9479.9|9474.9|9476.3|9471.3|230
1642158000000|2022-01-14 11:00:00|9478.3|9473.3|9482|9477|9484.1|9479.1|9476.5|9471.5|317
1642161600000|2022-01-14 12:00:00|9482.1|9477.1|9486.9|9481.9|9488.6|9483.6|9479.8|9474.8|534
1642165200000|2022-01-14 13:00:00|9486.8|9481.8|9490.8|9485.8|9493.6|9488.6|9477.5|9472.5|1835
1642168800000|2022-01-14 14:00:00|9490.9|9485.9|9489.3|9484.3|9497.5|9492.5|9483.3|9478.3|1191
1642172400000|2022-01-14 15:00:00|9490.6|9485.6|9498.8|9493.8|9503.9|9498.9|9489.4|9484.4|1967
1642176000000|2022-01-14 16:00:00|9498.7|9493.7|9511.7|9506.7|9515.4|9510.4|9496.5|9491.5|1270
1642179600000|2022-01-14 17:00:00|9511.8|9506.8|9524.4|9519.4|9525.9|9520.9|9511.8|9506.8|2466
1642183200000|2022-01-14 18:00:00|9524.3|9519.3|9519.3|9514.3|9525.1|9520.1|9518.3|9513.3|492
1642186800000|2022-01-14 19:00:00|9519.5|9514.5|9516.3|9511.3|9521.7|9516.7|9514.8|9509.8|718
1642190400000|2022-01-14 20:00:00|9516.4|9511.4|9515.4|9510.4|9517.6|9512.6|9513.8|9508.8|521
1642194000000|2022-01-14 21:00:00|9515.6|9510.6|9515|9506|9517.7|9512.7|9513.5|9506|187
1642381200000|2022-01-17 01:00:00|9521.4|9516.4|9525.4|9520.4|9528.4|9523.4|9521|9516|405
1642384800000|2022-01-17 02:00:00|9525.5|9520.5|9517.4|9512.4|9526.1|9521.1|9516.1|9511.1|242
1642388400000|2022-01-17 03:00:00|9517.6|9512.6|9516.1|9511.1|9518.3|9513.3|9515.1|9510.1|112
1642392000000|2022-01-17 04:00:00|9516|9511|9515.3|9510.3|9516.9|9511.9|9514|9509|95
1642395600000|2022-01-17 05:00:00|9515.4|9510.4|9516.9|9511.9|9517.8|9512.8|9515|9510|246
1642399200000|2022-01-17 06:00:00|9516.7|9511.7|9520.8|9515.8|9521.4|9516.4|9515.6|9510.6|220
1642402800000|2022-01-17 07:00:00|9520.4|9515.4|9510.6|9505.6|9520.9|9515.9|9509.5|9504.5|332
1642406400000|2022-01-17 08:00:00|9510.5|9505.5|9507.8|9502.8|9512.3|9507.3|9503.1|9498.1|686
1642410000000|2022-01-17 09:00:00|9507.4|9502.4|9511.8|9506.8|9515.4|9510.4|9505.1|9500.1|394
1642413600000|2022-01-17 10:00:00|9511.9|9506.9|9512.5|9507.5|9514.9|9509.9|9509.1|9504.1|237
1642417200000|2022-01-17 11:00:00|9512.7|9507.7|9517.8|9512.8|9522.4|9517.4|9509.1|9504.1|558
1642420800000|2022-01-17 12:00:00|9517.9|9512.9|9530.9|9525.9|9531.6|9526.6|9516.4|9511.4|879
1642424400000|2022-01-17 13:00:00|9530.8|9525.8|9525.9|9520.9|9533.8|9528.8|9524.8|9519.8|595
1642428000000|2022-01-17 14:00:00|9525.8|9520.8|9519.7|9514.7|9530.3|9525.3|9518.1|9513.1|581
1642431600000|2022-01-17 15:00:00|9519.8|9514.8|9524.9|9519.9|9528.3|9523.3|9519.8|9514.8|527
1642435200000|2022-01-17 16:00:00|9524.8|9519.8|9520.5|9515.5|9526.6|9521.6|9520.4|9515.4|200
1642438800000|2022-01-17 17:00:00|9520.4|9515.4|9520.1|9515.1|9521.3|9516.3|9516.7|9511.7|172
1642442400000|2022-01-17 18:00:00|9520.3|9515.3|9522.5|9517.5|9522.5|9517.5|9519.2|9514.2|12
1642446000000|2022-01-17 19:00:00|9522.8|9517.8|9523.8|9518.8|9523.8|9518.8|9522|9517|117
1642449600000|2022-01-17 20:00:00|9523|9518|9524.2|9519.2|9524.2|9519.2|9522.5|9517.5|16
1642453200000|2022-01-17 21:00:00|9524.4|9519.4|9523|9518|9524.8|9519.8|9522.5|9517.5|38
1642467600000|2022-01-18 01:00:00|9513.8|9508.8|9512.2|9507.2|9516.4|9511.4|9511.4|9506.4|652
1642471200000|2022-01-18 02:00:00|9511.8|9506.8|9515.8|9510.8|9519.3|9514.3|9511.6|9506.6|432
1642474800000|2022-01-18 03:00:00|9516|9511|9538.1|9533.1|9543.7|9538.7|9513.4|9508.4|1031
1642478400000|2022-01-18 04:00:00|9538.2|9533.2|9530.5|9525.5|9538.8|9533.8|9530.2|9525.2|788
1642482000000|2022-01-18 05:00:00|9530.4|9525.4|9532.6|9527.6|9536.1|9531.1|9529.5|9524.5|196
1642485600000|2022-01-18 06:00:00|9532.7|9527.7|9529.3|9524.3|9534.1|9529.1|9527.5|9522.5|139
1642489200000|2022-01-18 07:00:00|9529.5|9524.5|9531.2|9526.2|9536|9531|9526.5|9521.5|476
1642492800000|2022-01-18 08:00:00|9531|9526|9532.1|9527.1|9537|9532|9525.3|9520.3|863
1642496400000|2022-01-18 09:00:00|9532|9527|9534.5|9529.5|9539.1|9534.1|9528.5|9523.5|612
1642500000000|2022-01-18 10:00:00|9534.6|9529.6|9537.3|9532.3|9537.5|9532.5|9530.4|9525.4|279
1642503600000|2022-01-18 11:00:00|9537.4|9532.4|9538.3|9533.3|9539|9534|9533.4|9528.4|377
1642507200000|2022-01-18 12:00:00|9538|9533|9541.6|9536.6|9542.6|9537.6|9533.9|9528.9|390
1642510800000|2022-01-18 13:00:00|9541.3|9536.3|9542.8|9537.8|9555.1|9550.1|9540.9|9535.9|1685
1642514400000|2022-01-18 14:00:00|9543.1|9538.1|9549.8|9544.8|9557.8|9552.8|9542.8|9537.8|952
1642518000000|2022-01-18 15:00:00|9550|9545|9564.4|9559.4|9564.5|9559.5|9549.8|9544.8|1875
1642521600000|2022-01-18 16:00:00|9564.1|9559.1|9569.9|9564.9|9574.2|9569.2|9563.4|9558.4|1634
1642525200000|2022-01-18 17:00:00|9569.7|9564.7|9578.7|9573.7|9579.7|9574.7|9569.3|9564.3|1162
1642528800000|2022-01-18 18:00:00|9578.6|9573.6|9574.2|9569.2|9580.7|9575.7|9572.2|9567.2|1161
1642532400000|2022-01-18 19:00:00|9574.1|9569.1|9571.8|9566.8|9574.2|9569.2|9566.1|9561.1|1662
1642536000000|2022-01-18 20:00:00|9571.9|9566.9|9578.5|9573.5|9580.4|9575.4|9569.1|9564.1|1359
1642539600000|2022-01-18 21:00:00|9578.4|9573.4|9572.1|9567.1|9578.9|9573.9|9571|9566|317
1642554000000|2022-01-19 01:00:00|9571.4|9566.4|9574|9569|9577.3|9572.3|9571.4|9566.4|403
1642557600000|2022-01-19 02:00:00|9574.3|9569.3|9574.5|9569.5|9575.9|9570.9|9570|9565|339
1642561200000|2022-01-19 03:00:00|9574.9|9569.9|9570.8|9565.8|9575.3|9570.3|9569.6|9564.6|295
1642564800000|2022-01-19 04:00:00|9570.9|9565.9|9566.8|9561.8|9572|9567|9564.6|9559.6|339
1642568400000|2022-01-19 05:00:00|9566.9|9561.9|9565|9560|9566.9|9561.9|9563.5|9558.5|175
1642572000000|2022-01-19 06:00:00|9565.1|9560.1|9564.1|9559.1|9567|9562|9562.2|9557.2|280
1642575600000|2022-01-19 07:00:00|9564.4|9559.4|9569.6|9564.6|9570.8|9565.8|9561.9|9556.9|618
1642579200000|2022-01-19 08:00:00|9569.5|9564.5|9566|9561|9570|9565|9562.1|9557.1|530
1642582800000|2022-01-19 09:00:00|9566.2|9561.2|9560.2|9555.2|9566.9|9561.9|9555.8|9550.8|443
1642586400000|2022-01-19 10:00:00|9560.4|9555.4|9554.1|9549.1|9562.8|9557.8|9553.4|9548.4|320
1642590000000|2022-01-19 11:00:00|9554|9549|9558.9|9553.9|9559.3|9554.3|9552.5|9547.5|451
1642593600000|2022-01-19 12:00:00|9558.7|9553.7|9562.2|9557.2|9562.8|9557.8|9556.1|9551.1|685
1642597200000|2022-01-19 13:00:00|9562.1|9557.1|9556.6|9551.6|9562.2|9557.2|9549.2|9544.2|834
1642600800000|2022-01-19 14:00:00|9556.4|9551.4|9554.6|9549.6|9561.6|9556.6|9548.6|9543.6|771
1642604400000|2022-01-19 15:00:00|9554.4|9549.4|9557.4|9552.4|9561.4|9556.4|9548.6|9543.6|1295
1642608000000|2022-01-19 16:00:00|9557|9552|9554.6|9549.6|9557.7|9552.7|9548.1|9543.1|1174
1642611600000|2022-01-19 17:00:00|9554.7|9549.7|9554.1|9549.1|9556.5|9551.5|9549.2|9544.2|449
1642615200000|2022-01-19 18:00:00|9553.8|9548.8|9552.1|9547.1|9555.4|9550.4|9549.2|9544.2|463
1642618800000|2022-01-19 19:00:00|9552.2|9547.2|9550.1|9545.1|9554.5|9549.5|9549.2|9544.2|327
1642622400000|2022-01-19 20:00:00|9550.2|9545.2|9554|9549|9554.4|9549.4|9546.8|9541.8|2223
1642626000000|2022-01-19 21:00:00|9554.2|9549.2|9558.4|9553.4|9558.7|9553.7|9553.2|9548.2|380
1642640400000|2022-01-20 01:00:00|9551.9|9546.9|9545.5|9540.5|9552.7|9547.7|9540.9|9535.9|533
1642644000000|2022-01-20 02:00:00|9545.4|9540.4|9549.4|9544.4|9552.3|9547.3|9544.7|9539.7|289
1642647600000|2022-01-20 03:00:00|9549.5|9544.5|9550.7|9545.7|9552.9|9547.9|9548.5|9543.5|148
1642651200000|2022-01-20 04:00:00|9550.8|9545.8|9552.8|9547.8|9553.8|9548.8|9550.8|9545.8|87
1642654800000|2022-01-20 05:00:00|9552.6|9547.6|9553.9|9548.9|9557.2|9552.2|9552|9547|192
1642658400000|2022-01-20 06:00:00|9554.1|9549.1|9552.6|9547.6|9555.1|9550.1|9551.4|9546.4|224
1642662000000|2022-01-20 07:00:00|9552.5|9547.5|9547|9542|9553.8|9548.8|9542.6|9537.6|347
1642665600000|2022-01-20 08:00:00|9547.2|9542.2|9548.8|9543.8|9550.4|9545.4|9540.6|9535.6|479
1642669200000|2022-01-20 09:00:00|9548.6|9543.6|9552|9547|9554.6|9549.6|9547.3|9542.3|474
1642672800000|2022-01-20 10:00:00|9552.1|9547.1|9554.3|9549.3|9556.3|9551.3|9550.2|9545.2|482
1642676400000|2022-01-20 11:00:00|9554.1|9549.1|9558.2|9553.2|9562|9557|9553.6|9548.6|493
1642680000000|2022-01-20 12:00:00|9558.5|9553.5|9558.9|9553.9|9564.9|9559.9|9557.8|9552.8|388
1642683600000|2022-01-20 13:00:00|9559|9554|9546.3|9541.3|9560.8|9555.8|9543.2|9538.2|1395
1642687200000|2022-01-20 14:00:00|9546.6|9541.6|9548.8|9543.8|9560.1|9555.1|9542.3|9537.3|1396
1642690800000|2022-01-20 15:00:00|9548.7|9543.7|9543.3|9538.3|9559.3|9554.3|9540.4|9535.4|2421
1642694400000|2022-01-20 16:00:00|9543.2|9538.2|9553.1|9548.1|9555.7|9550.7|9540.4|9535.4|890
1642698000000|2022-01-20 17:00:00|9553.2|9548.2|9560.5|9555.5|9561|9556|9549.3|9544.3|789
1642701600000|2022-01-20 18:00:00|9560.3|9555.3|9566.8|9561.8|9569.4|9564.4|9559.2|9554.2|587
1642705200000|2022-01-20 19:00:00|9566.7|9561.7|9572.3|9567.3|9572.3|9567.3|9565.5|9560.5|1272
1642708800000|2022-01-20 20:00:00|9572|9567|9583.5|9578.5|9584.3|9579.3|9570|9565|1637
1642712400000|2022-01-20 21:00:00|9583.3|9578.3|9576.8|9569.8|9583.7|9578.7|9576.8|9569.8|256
1642726800000|2022-01-21 01:00:00|9580.4|9575.4|9572.2|9567.2|9583|9578|9572.2|9567.2|1024
1642730400000|2022-01-21 02:00:00|9572.3|9567.3|9560.9|9555.9|9573.7|9568.7|9560.5|9555.5|409
1642734000000|2022-01-21 03:00:00|9561|9556|9567.2|9562.2|9567.5|9562.5|9561|9556|264
1642737600000|2022-01-21 04:00:00|9567.1|9562.1|9568.1|9563.1|9568.7|9563.7|9566|9561|340
1642741200000|2022-01-21 05:00:00|9568|9563|9568.5|9563.5|9571|9566|9567.8|9562.8|399
1642744800000|2022-01-21 06:00:00|9568.3|9563.3|9566.4|9561.4|9569.1|9564.1|9565.2|9560.2|247
1642748400000|2022-01-21 07:00:00|9566.6|9561.6|9567.4|9562.4|9570.8|9565.8|9561.3|9556.3|507
1642752000000|2022-01-21 08:00:00|9567.6|9562.6|9565.2|9560.2|9569.3|9564.3|9562.4|9557.4|475
1642755600000|2022-01-21 09:00:00|9564.9|9559.9|9561.9|9556.9|9568.2|9563.2|9558.4|9553.4|459
1642759200000|2022-01-21 10:00:00|9562.1|9557.1|9560.8|9555.8|9565.2|9560.2|9560.4|9555.4|319
1642762800000|2022-01-21 11:00:00|9560.7|9555.7|9567.4|9562.4|9569.7|9564.7|9560.5|9555.5|343
1642766400000|2022-01-21 12:00:00|9567.3|9562.3|9561.3|9556.3|9569.8|9564.8|9557.5|9552.5|543
1642770000000|2022-01-21 13:00:00|9560.9|9555.9|9552.6|9547.6|9561.7|9556.7|9551.5|9546.5|812
1642773600000|2022-01-21 14:00:00|9552.7|9547.7|9554.4|9549.4|9561.2|9556.2|9548.2|9543.2|1242
1642777200000|2022-01-21 15:00:00|9554.2|9549.2|9557.3|9552.3|9563.2|9558.2|9552.1|9547.1|1691
1642780800000|2022-01-21 16:00:00|9557.2|9552.2|9558.9|9553.9|9562.2|9557.2|9552.9|9547.9|679
1642784400000|2022-01-21 17:00:00|9559.1|9554.1|9559.3|9554.3|9562.7|9557.7|9555.9|9550.9|355
1642788000000|2022-01-21 18:00:00|9559.2|9554.2|9559.8|9554.8|9561.7|9556.7|9556.9|9551.9|422
1642791600000|2022-01-21 19:00:00|9559.7|9554.7|9563.3|9558.3|9563.4|9558.4|9558.4|9553.4|360
1642795200000|2022-01-21 20:00:00|9563.6|9558.6|9563.7|9558.7|9565.2|9560.2|9561.4|9556.4|612
1642798800000|2022-01-21 21:00:00|9563.5|9558.5|9561.4|9556.4|9565.2|9560.2|9561.3|9556.3|184
1642986000000|2022-01-24 01:00:00|9566.8|9561.8|9567.1|9562.1|9570|9565|9565.9|9560.9|238
1642989600000|2022-01-24 02:00:00|9567.2|9562.2|9569.1|9564.1|9569.1|9564.1|9566.4|9561.4|148
1642993200000|2022-01-24 03:00:00|9569|9564|9571.6|9566.6|9572.6|9567.6|9568.1|9563.1|146
1642996800000|2022-01-24 04:00:00|9571.8|9566.8|9571.3|9566.3|9572.5|9567.5|9570.4|9565.4|287
1643000400000|2022-01-24 05:00:00|9571.1|9566.1|9578.1|9573.1|9578.1|9573.1|9571|9566|365
1643004000000|2022-01-24 06:00:00|9577.9|9572.9|9575.9|9570.9|9581.1|9576.1|9575.6|9570.6|359
1643007600000|2022-01-24 07:00:00|9575.7|9570.7|9575.2|9570.2|9578.9|9573.9|9572.2|9567.2|372
1643011200000|2022-01-24 08:00:00|9575.4|9570.4|9575.6|9570.6|9582|9577|9568|9563|737
1643014800000|2022-01-24 09:00:00|9575.5|9570.5|9574.6|9569.6|9575.8|9570.8|9567|9562|354
1643018400000|2022-01-24 10:00:00|9574.7|9569.7|9583.8|9578.8|9586.1|9581.1|9574.1|9569.1|714
1643022000000|2022-01-24 11:00:00|9583.7|9578.7|9593.7|9588.7|9595.3|9590.3|9581.3|9576.3|541
1643025600000|2022-01-24 12:00:00|9593.9|9588.9|9599.2|9594.2|9599.3|9594.3|9590.1|9585.1|579
1643029200000|2022-01-24 13:00:00|9599|9594|9603.7|9598.7|9604.2|9599.2|9594.2|9589.2|944
1643032800000|2022-01-24 14:00:00|9603.6|9598.6|9604.1|9599.1|9608.1|9603.1|9597.8|9592.8|1522
1643036400000|2022-01-24 15:00:00|9604.2|9599.2|9601.3|9596.3|9611.6|9606.6|9589.9|9584.9|3737
1643040000000|2022-01-24 16:00:00|9601.2|9596.2|9603.3|9598.3|9604.6|9599.6|9597.5|9592.5|1200
1643043600000|2022-01-24 17:00:00|9603.5|9598.5|9590.6|9585.6|9604.5|9599.5|9589.7|9584.7|660
1643047200000|2022-01-24 18:00:00|9590.5|9585.5|9586.1|9581.1|9591|9586|9581.8|9576.8|857
1643050800000|2022-01-24 19:00:00|9585.9|9580.9|9590.1|9585.1|9592.6|9587.6|9581.8|9576.8|1511
1643054400000|2022-01-24 20:00:00|9590.2|9585.2|9591.1|9586.1|9591.2|9586.2|9586.6|9581.6|721
1643058000000|2022-01-24 21:00:00|9591.3|9586.3|9583.1|9578.1|9592.6|9587.6|9582.9|9577.9|166
1643072400000|2022-01-25 01:00:00|9592.8|9587.8|9591.8|9586.8|9593.4|9588.4|9588.4|9583.4|322
1643076000000|2022-01-25 02:00:00|9591.7|9586.7|9594.6|9589.6|9596.3|9591.3|9590.8|9585.8|122
1643079600000|2022-01-25 03:00:00|9594.4|9589.4|9594.6|9589.6|9597.9|9592.9|9593.9|9588.9|219
1643083200000|2022-01-25 04:00:00|9594.4|9589.4|9595.2|9590.2|9596.4|9591.4|9591.6|9586.6|126
1643086800000|2022-01-25 05:00:00|9595|9590|9595.8|9590.8|9597.2|9592.2|9593.2|9588.2|115
1643090400000|2022-01-25 06:00:00|9595.9|9590.9|9598.3|9593.3|9599.2|9594.2|9595|9590|280
1643094000000|2022-01-25 07:00:00|9598.2|9593.2|9599.3|9594.3|9601.5|9596.5|9592.6|9587.6|515
1643097600000|2022-01-25 08:00:00|9599.2|9594.2|9602.8|9597.8|9606.7|9601.7|9592.3|9587.3|555
1643101200000|2022-01-25 09:00:00|9602.6|9597.6|9610.1|9605.1|9612.2|9607.2|9602.4|9597.4|633
1643104800000|2022-01-25 10:00:00|9610.3|9605.3|9616.7|9611.7|9617|9612|9609.1|9604.1|556
1643108400000|2022-01-25 11:00:00|9617.2|9612.2|9622.5|9617.5|9624.5|9619.5|9614.4|9609.4|1214
1643112000000|2022-01-25 12:00:00|9622.7|9617.7|9624.3|9619.3|9625.1|9620.1|9618.9|9613.9|737
1643115600000|2022-01-25 13:00:00|9624|9619|9617|9612|9624.5|9619.5|9615.4|9610.4|1245
1643119200000|2022-01-25 14:00:00|9617.1|9612.1|9618.3|9613.3|9622.5|9617.5|9613.5|9608.5|891
1643122800000|2022-01-25 15:00:00|9618.6|9613.6|9616|9611|9622.1|9617.1|9611.5|9606.5|1406
1643126400000|2022-01-25 16:00:00|9616.1|9611.1|9609.6|9604.6|9617.5|9612.5|9607.5|9602.5|664
1643130000000|2022-01-25 17:00:00|9609.8|9604.8|9605.5|9600.5|9611.5|9606.5|9605.4|9600.4|619
1643133600000|2022-01-25 18:00:00|9605.4|9600.4|9598.4|9593.4|9606.6|9601.6|9598|9593|678
1643137200000|2022-01-25 19:00:00|9598.1|9593.1|9592.7|9587.7|9599.5|9594.5|9592.2|9587.2|1194
1643140800000|2022-01-25 20:00:00|9592.9|9587.9|9594.7|9589.7|9599.6|9594.6|9592.7|9587.7|737
1643144400000|2022-01-25 21:00:00|9594.6|9589.6|9597.1|9592.1|9597.7|9592.7|9594.6|9589.6|172
1643158800000|2022-01-26 01:00:00|9595.4|9590.4|9594.3|9589.3|9596.4|9591.4|9594.2|9589.2|197
1643162400000|2022-01-26 02:00:00|9594.2|9589.2|9593.4|9588.4|9594.5|9589.5|9589.7|9584.7|222
1643166000000|2022-01-26 03:00:00|9593.5|9588.5|9593.1|9588.1|9594.9|9589.9|9591.5|9586.5|102
1643169600000|2022-01-26 04:00:00|9593.2|9588.2|9595.6|9590.6|9596|9591|9592.8|9587.8|78
1643173200000|2022-01-26 05:00:00|9595.7|9590.7|9593.7|9588.7|9596|9591|9593.2|9588.2|100
1643176800000|2022-01-26 06:00:00|9593.8|9588.8|9601|9596|9601|9596|9592.5|9587.5|201
1643180400000|2022-01-26 07:00:00|9600.8|9595.8|9602.5|9597.5|9603|9598|9599|9594|270
1643184000000|2022-01-26 08:00:00|9602.3|9597.3|9606.3|9601.3|9608|9603|9598.2|9593.2|511
1643187600000|2022-01-26 09:00:00|9606.5|9601.5|9603.8|9598.8|9608.3|9603.3|9603.5|9598.5|297
1643191200000|2022-01-26 10:00:00|9603.7|9598.7|9606.1|9601.1|9609.1|9604.1|9603|9598|218
1643194800000|2022-01-26 11:00:00|9606|9601|9608|9603|9610.3|9605.3|9604|9599|474
1643198400000|2022-01-26 12:00:00|9607.5|9602.5|9609.1|9604.1|9609.3|9604.3|9603.5|9598.5|317
1643202000000|2022-01-26 13:00:00|9609|9604|9608.9|9603.9|9613.9|9608.9|9606.5|9601.5|516
1643205600000|2022-01-26 14:00:00|9608.7|9603.7|9604.8|9599.8|9609.5|9604.5|9599.7|9594.7|1341
1643209200000|2022-01-26 15:00:00|9604|9599|9613.6|9608.6|9617.8|9612.8|9602.5|9597.5|1424
1643212800000|2022-01-26 16:00:00|9613.7|9608.7|9611.9|9606.9|9613.8|9608.8|9606.4|9601.4|643
1643216400000|2022-01-26 17:00:00|9612.2|9607.2|9605.7|9600.7|9612.7|9607.7|9605.7|9600.7|679
1643220000000|2022-01-26 18:00:00|9605.6|9600.6|9610.6|9605.6|9613.1|9608.1|9602.7|9597.7|765
1643223600000|2022-01-26 19:00:00|9610.3|9605.3|9637.1|9632.1|9642.8|9637.8|9597.8|9592.8|6057
1643227200000|2022-01-26 20:00:00|9637.2|9632.2|9647.3|9642.3|9652.4|9647.4|9636.9|9631.9|3237
1643230800000|2022-01-26 21:00:00|9647.2|9642.2|9646.8|9641.8|9651.3|9646.3|9644.4|9639.4|351
1643245200000|2022-01-27 01:00:00|9651.9|9646.9|9654.3|9649.3|9655.5|9650.5|9651.8|9646.8|768
1643248800000|2022-01-27 02:00:00|9654.5|9649.5|9657.4|9652.4|9659.2|9654.2|9653|9648|798
1643252400000|2022-01-27 03:00:00|9657.3|9652.3|9662.4|9657.4|9662.4|9657.4|9656.5|9651.5|443
1643256000000|2022-01-27 04:00:00|9662.3|9657.3|9662.2|9657.2|9664.5|9659.5|9658.3|9653.3|188
1643259600000|2022-01-27 05:00:00|9662.3|9657.3|9663.9|9658.9|9666.3|9661.3|9662|9657|195
1643263200000|2022-01-27 06:00:00|9664.2|9659.2|9665.8|9660.8|9668.2|9663.2|9663.9|9658.9|436
1643266800000|2022-01-27 07:00:00|9665.7|9660.7|9680.3|9675.3|9681.5|9676.5|9665.2|9660.2|1009
1643270400000|2022-01-27 08:00:00|9680.1|9675.1|9675.4|9670.4|9683.4|9678.4|9674.6|9669.6|1070
1643274000000|2022-01-27 09:00:00|9675.5|9670.5|9678.1|9673.1|9681|9676|9674.1|9669.1|581
1643277600000|2022-01-27 10:00:00|9678|9673|9689|9684|9689|9684|9675.6|9670.6|641
1643281200000|2022-01-27 11:00:00|9688.9|9683.9|9706.4|9701.4|9711|9706|9686.8|9681.8|1443
1643284800000|2022-01-27 12:00:00|9706.5|9701.5|9708.5|9703.5|9709.9|9704.9|9698.8|9693.8|952
1643288400000|2022-01-27 13:00:00|9708.4|9703.4|9712.6|9707.6|9724.4|9719.4|9703.7|9698.7|2295
1643292000000|2022-01-27 14:00:00|9712.7|9707.7|9703|9698|9715.7|9710.7|9700.4|9695.4|1406
1643295600000|2022-01-27 15:00:00|9702.7|9697.7|9715.5|9710.5|9727.9|9722.9|9702.6|9697.6|2544
1643299200000|2022-01-27 16:00:00|9715.7|9710.7|9720.6|9715.6|9721.7|9716.7|9705.5|9700.5|1447
1643302800000|2022-01-27 17:00:00|9720.5|9715.5|9724.2|9719.2|9726.4|9721.4|9714.6|9709.6|756
1643306400000|2022-01-27 18:00:00|9724.1|9719.1|9717.7|9712.7|9726.1|9721.1|9716.6|9711.6|638
1643310000000|2022-01-27 19:00:00|9717.6|9712.6|9724|9719|9724.1|9719.1|9715.4|9710.4|943
1643313600000|2022-01-27 20:00:00|9723.8|9718.8|9722.8|9717.8|9724|9719|9717.1|9712.1|533
1643317200000|2022-01-27 21:00:00|9723|9718|9722|9717|9723.7|9718.7|9720.8|9715.8|163
1643331600000|2022-01-28 01:00:00|9719.7|9714.7|9718.8|9713.8|9721.4|9716.4|9718.1|9713.1|466
1643335200000|2022-01-28 02:00:00|9718.7|9713.7|9713.6|9708.6|9719.2|9714.2|9713.3|9708.3|601
1643338800000|2022-01-28 03:00:00|9713.5|9708.5|9712.8|9707.8|9713.8|9708.8|9710.9|9705.9|430
1643342400000|2022-01-28 04:00:00|9712.9|9707.9|9714.6|9709.6|9716.3|9711.3|9712.8|9707.8|141
1643346000000|2022-01-28 05:00:00|9714.7|9709.7|9711.4|9706.4|9716.1|9711.1|9710.7|9705.7|256
1643349600000|2022-01-28 06:00:00|9711.7|9706.7|9717.1|9712.1|9717.3|9712.3|9710.3|9705.3|332
1643353200000|2022-01-28 07:00:00|9717.2|9712.2|9730|9725|9734.8|9729.8|9717.2|9712.2|1059
1643356800000|2022-01-28 08:00:00|9730.3|9725.3|9731.9|9726.9|9740.3|9735.3|9729.8|9724.8|930
1643360400000|2022-01-28 09:00:00|9732.2|9727.2|9734.4|9729.4|9738.9|9733.9|9729.8|9724.8|573
1643364000000|2022-01-28 10:00:00|9734.5|9729.5|9731|9726|9736.8|9731.8|9728.7|9723.7|773
1643367600000|2022-01-28 11:00:00|9731.2|9726.2|9734.4|9729.4|9738.7|9733.7|9731.2|9726.2|489
1643371200000|2022-01-28 12:00:00|9734.7|9729.7|9740.9|9735.9|9741.8|9736.8|9731|9726|896
1643374800000|2022-01-28 13:00:00|9740.4|9735.4|9707.4|9702.4|9740.4|9735.4|9707.2|9702.2|3152
1643378400000|2022-01-28 14:00:00|9707.8|9702.8|9712.5|9707.5|9724.8|9719.8|9704.3|9699.3|2112
1643382000000|2022-01-28 15:00:00|9712.6|9707.6|9709.5|9704.5|9728.4|9723.4|9707.6|9702.6|2077
1643385600000|2022-01-28 16:00:00|9709.3|9704.3|9709.5|9704.5|9715.8|9710.8|9703|9698|1466
1643389200000|2022-01-28 17:00:00|9709.4|9704.4|9720.6|9715.6|9720.8|9715.8|9707.5|9702.5|638
1643392800000|2022-01-28 18:00:00|9720.5|9715.5|9721|9716|9723.5|9718.5|9716.8|9711.8|649
1643396400000|2022-01-28 19:00:00|9721.1|9716.1|9725|9720|9727.3|9722.3|9718.8|9713.8|501
1643400000000|2022-01-28 20:00:00|9724.8|9719.8|9719.2|9714.2|9726.4|9721.4|9719.2|9714.2|804
1643403600000|2022-01-28 21:00:00|9719.4|9714.4|9718.6|9713.6|9722.7|9717.7|9718.1|9713.1|147
1643590800000|2022-01-31 01:00:00|9723.2|9718.2|9713.9|9708.9|9723.4|9718.4|9713.8|9708.8|233
1643594400000|2022-01-31 02:00:00|9714|9709|9714.3|9709.3|9717|9712|9713.2|9708.2|409
1643598000000|2022-01-31 03:00:00|9714.4|9709.4|9712.8|9707.8|9715|9710|9711.5|9706.5|152
1643601600000|2022-01-31 04:00:00|9712.9|9707.9|9711.5|9706.5|9713.1|9708.1|9710|9705|152
1643605200000|2022-01-31 05:00:00|9711.9|9706.9|9708.4|9703.4|9712.5|9707.5|9708.1|9703.1|144
1643608800000|2022-01-31 06:00:00|9708.5|9703.5|9706.5|9701.5|9710.2|9705.2|9706|9701|293
1643612400000|2022-01-31 07:00:00|9706.7|9701.7|9703|9698|9712.1|9707.1|9703|9698|334
1643616000000|2022-01-31 08:00:00|9702.9|9697.9|9702.9|9697.9|9708.1|9703.1|9695|9690|878
1643619600000|2022-01-31 09:00:00|9703|9698|9700.1|9695.1|9705.6|9700.6|9697.1|9692.1|464
1643623200000|2022-01-31 10:00:00|9700.3|9695.3|9705.9|9700.9|9705.9|9700.9|9695.9|9690.9|371
1643626800000|2022-01-31 11:00:00|9705.8|9700.8|9714.4|9709.4|9715.5|9710.5|9705.3|9700.3|436
1643630400000|2022-01-31 12:00:00|9714.5|9709.5|9713.6|9708.6|9722.6|9717.6|9710.6|9705.6|508
1643634000000|2022-01-31 13:00:00|9713.8|9708.8|9687.3|9682.3|9717|9712|9686.9|9681.9|1395
1643637600000|2022-01-31 14:00:00|9687.1|9682.1|9693.8|9688.8|9696.5|9691.5|9684.8|9679.8|1201
1643641200000|2022-01-31 15:00:00|9694|9689|9678.5|9673.5|9697.6|9692.6|9674.5|9669.5|2767
1643644800000|2022-01-31 16:00:00|9678.8|9673.8|9676.2|9671.2|9686|9681|9675.9|9670.9|1107
1643648400000|2022-01-31 17:00:00|9676.1|9671.1|9670.2|9665.2|9676.6|9671.6|9668.2|9663.2|831
1643652000000|2022-01-31 18:00:00|9670|9665|9659.2|9654.2|9670.6|9665.6|9658.4|9653.4|1308
1643655600000|2022-01-31 19:00:00|9659|9654|9651.6|9646.6|9659.5|9654.5|9649|9644|1694
1643659200000|2022-01-31 20:00:00|9651.5|9646.5|9659.7|9654.7|9660.6|9655.6|9651.4|9646.4|1422
1643662800000|2022-01-31 21:00:00|9659.6|9654.6|9662|9657|9662.6|9657.6|9659.5|9654.5|175
1643677200000|2022-02-01 01:00:00|9668.1|9663.1|9665.7|9660.7|9669.6|9664.6|9664.2|9659.2|462
1643680800000|2022-02-01 02:00:00|9665.9|9660.9|9661.2|9656.2|9666.1|9661.1|9661|9656|199
1643684400000|2022-02-01 03:00:00|9661.3|9656.3|9661.2|9656.2|9666.4|9661.4|9659.2|9654.2|489
1643688000000|2022-02-01 04:00:00|9661.1|9656.1|9652.5|9647.5|9661.2|9656.2|9651.5|9646.5|248
1643691600000|2022-02-01 05:00:00|9652.6|9647.6|9654.7|9649.7|9655.1|9650.1|9651.3|9646.3|245
1643695200000|2022-02-01 06:00:00|9654.8|9649.8|9659.4|9654.4|9659.6|9654.6|9653.1|9648.1|242
1643698800000|2022-02-01 07:00:00|9659.3|9654.3|9634.2|9629.2|9659.3|9654.3|9633.6|9628.6|1146
1643702400000|2022-02-01 08:00:00|9634.3|9629.3|9637.7|9632.7|9643.2|9638.2|9632|9627|679
1643706000000|2022-02-01 09:00:00|9637.6|9632.6|9632|9627|9638.7|9633.7|9629.3|9624.3|782
1643709600000|2022-02-01 10:00:00|9631.9|9626.9|9631.8|9626.8|9635.9|9630.9|9628.2|9623.2|460
1643713200000|2022-02-01 11:00:00|9631.7|9626.7|9625.5|9620.5|9633.4|9628.4|9620.8|9615.8|1080
1643716800000|2022-02-01 12:00:00|9625.3|9620.3|9633.8|9628.8|9636.2|9631.2|9624|9619|698
1643720400000|2022-02-01 13:00:00|9633.7|9628.7|9630.8|9625.8|9640.4|9635.4|9629.1|9624.1|1091
1643724000000|2022-02-01 14:00:00|9630.9|9625.9|9630.9|9625.9|9637.2|9632.2|9626.3|9621.3|1363
1643727600000|2022-02-01 15:00:00|9630|9625|9640.5|9635.5|9644.8|9639.8|9629.6|9624.6|2913
1643731200000|2022-02-01 16:00:00|9640.4|9635.4|9644.9|9639.9|9648.1|9643.1|9635.5|9630.5|1088
1643734800000|2022-02-01 17:00:00|9645|9640|9640.4|9635.4|9647.1|9642.1|9636.5|9631.5|690
1643738400000|2022-02-01 18:00:00|9640.6|9635.6|9637.8|9632.8|9641.6|9636.6|9636.4|9631.4|371
1643742000000|2022-02-01 19:00:00|9637.7|9632.7|9636.3|9631.3|9641.6|9636.6|9632.8|9627.8|557
1643745600000|2022-02-01 20:00:00|9636.2|9631.2|9626.4|9621.4|9636.6|9631.6|9625.4|9620.4|1524
1643749200000|2022-02-01 21:00:00|9626.6|9621.6|9624.1|9619.1|9627.8|9622.8|9623.4|9618.4|293
1643763600000|2022-02-02 01:00:00|9624.4|9619.4|9622|9617|9624.7|9619.7|9621.8|9616.8|206
1643767200000|2022-02-02 02:00:00|9622.1|9617.1|9622.9|9617.9|9624.1|9619.1|9621.5|9616.5|89
1643770800000|2022-02-02 03:00:00|9623|9618|9627.6|9622.6|9627.6|9622.6|9622.9|9617.9|133
1643774400000|2022-02-02 04:00:00|9627.5|9622.5|9625|9620|9627.6|9622.6|9623.9|9618.9|71
1643778000000|2022-02-02 05:00:00|9624.9|9619.9|9625.3|9620.3|9626.5|9621.5|9623.5|9618.5|53
1643781600000|2022-02-02 06:00:00|9625.4|9620.4|9625.8|9620.8|9627.9|9622.9|9623.5|9618.5|141
1643785200000|2022-02-02 07:00:00|9625.9|9620.9|9616.6|9611.6|9626.4|9621.4|9615|9610|552
1643788800000|2022-02-02 08:00:00|9616.5|9611.5|9612.4|9607.4|9617.4|9612.4|9607.4|9602.4|1048
1643792400000|2022-02-02 09:00:00|9612.3|9607.3|9607.3|9602.3|9619|9614|9606.9|9601.9|698
1643796000000|2022-02-02 10:00:00|9607.5|9602.5|9597.2|9592.2|9609.8|9604.8|9593.4|9588.4|1706
1643799600000|2022-02-02 11:00:00|9596.9|9591.9|9591.4|9586.4|9599.3|9594.3|9589.4|9584.4|870
1643803200000|2022-02-02 12:00:00|9591.3|9586.3|9582|9577|9592.6|9587.6|9581.9|9576.9|864
1643806800000|2022-02-02 13:00:00|9582.1|9577.1|9594.3|9589.3|9594.4|9589.4|9577.5|9572.5|1151
1643810400000|2022-02-02 14:00:00|9594.1|9589.1|9597.5|9592.5|9598.5|9593.5|9587.4|9582.4|1773
1643814000000|2022-02-02 15:00:00|9597.6|9592.6|9601.5|9596.5|9605.6|9600.6|9591.7|9586.7|1934
1643817600000|2022-02-02 16:00:00|9601.6|9596.6|9600.6|9595.6|9606.1|9601.1|9598.4|9593.4|978
1643821200000|2022-02-02 17:00:00|9600.7|9595.7|9592.1|9587.1|9601.4|9596.4|9591.2|9586.2|748
1643824800000|2022-02-02 18:00:00|9592|9587|9593.2|9588.2|9596.3|9591.3|9590|9585|435
1643828400000|2022-02-02 19:00:00|9593.3|9588.3|9591.3|9586.3|9595.3|9590.3|9590|9585|584
1643832000000|2022-02-02 20:00:00|9591.2|9586.2|9596.1|9591.1|9596.8|9591.8|9588.4|9583.4|2238
1643835600000|2022-02-02 21:00:00|9596.2|9591.2|9596.6|9591.6|9598|9593|9594.7|9589.7|128
1643850000000|2022-02-03 01:00:00|9603.8|9598.8|9600.1|9595.1|9605.3|9600.3|9600.1|9595.1|331
1643853600000|2022-02-03 02:00:00|9600.2|9595.2|9602.3|9597.3|9602.7|9597.7|9598.5|9593.5|208
1643857200000|2022-02-03 03:00:00|9602.2|9597.2|9597.6|9592.6|9602.8|9597.8|9595.5|9590.5|145
1643860800000|2022-02-03 04:00:00|9597.5|9592.5|9605.1|9600.1|9605.8|9600.8|9597.4|9592.4|177
1643864400000|2022-02-03 05:00:00|9604.6|9599.6|9603.1|9598.1|9604.8|9599.8|9601.6|9596.6|147
1643868000000|2022-02-03 06:00:00|9603|9598|9608.9|9603.9|9609.2|9604.2|9602.6|9597.6|290
1643871600000|2022-02-03 07:00:00|9608.7|9603.7|9605|9600|9611.3|9606.3|9604.6|9599.6|413
1643875200000|2022-02-03 08:00:00|9604.9|9599.9|9608.6|9603.6|9612.8|9607.8|9604.9|9599.9|562
1643878800000|2022-02-03 09:00:00|9608.8|9603.8|9616.1|9611.1|9616.4|9611.4|9607.4|9602.4|310
1643882400000|2022-02-03 10:00:00|9616.2|9611.2|9620.1|9615.1|9621.9|9616.9|9615.3|9610.3|469
1643886000000|2022-02-03 11:00:00|9620.2|9615.2|9620.2|9615.2|9622.1|9617.1|9616|9611|413
1643889600000|2022-02-03 12:00:00|9620.1|9615.1|9610.1|9605.1|9623.9|9618.9|9603.2|9598.2|2341
1643893200000|2022-02-03 13:00:00|9610.2|9605.2|9569.6|9564.6|9618.3|9613.3|9569.6|9564.6|4827
1643896800000|2022-02-03 14:00:00|9570|9565|9555.9|9550.9|9573|9568|9540.1|9535.1|5318
1643900400000|2022-02-03 15:00:00|9555.7|9550.7|9541.5|9536.5|9559.4|9554.4|9537.4|9532.4|4135
1643904000000|2022-02-03 16:00:00|9541.4|9536.4|9538.9|9533.9|9544.1|9539.1|9521.7|9516.7|3502
1643907600000|2022-02-03 17:00:00|9539.2|9534.2|9528.3|9523.3|9543.6|9538.6|9527.7|9522.7|1779
1643911200000|2022-02-03 18:00:00|9528.2|9523.2|9528.6|9523.6|9538.8|9533.8|9527.7|9522.7|1060
1643914800000|2022-02-03 19:00:00|9529|9524|9536.6|9531.6|9538.6|9533.6|9524.5|9519.5|960
1643918400000|2022-02-03 20:00:00|9536.8|9531.8|9539.6|9534.6|9541.9|9536.9|9534.6|9529.6|1463
1643922000000|2022-02-03 21:00:00|9539.7|9534.7|9534.1|9529.1|9540.1|9535.1|9533.3|9528.3|248
1643936400000|2022-02-04 01:00:00|9528.9|9523.9|9525.5|9520.5|9529.6|9524.6|9523.9|9518.9|539
1643940000000|2022-02-04 02:00:00|9525.4|9520.4|9519.4|9514.4|9527.4|9522.4|9519.4|9514.4|559
1643943600000|2022-02-04 03:00:00|9519.6|9514.6|9519.5|9514.5|9521.4|9516.4|9516.2|9511.2|344
1643947200000|2022-02-04 04:00:00|9519.7|9514.7|9517.2|9512.2|9520.9|9515.9|9513.5|9508.5|196
1643950800000|2022-02-04 05:00:00|9517.3|9512.3|9522|9517|9522.3|9517.3|9516.3|9511.3|442
1643954400000|2022-02-04 06:00:00|9521.8|9516.8|9525.7|9520.7|9527.5|9522.5|9521.2|9516.2|672
1643958000000|2022-02-04 07:00:00|9525.6|9520.6|9524.1|9519.1|9529.5|9524.5|9521.8|9516.8|918
1643961600000|2022-02-04 08:00:00|9524.2|9519.2|9528.8|9523.8|9537.5|9532.5|9524|9519|794
1643965200000|2022-02-04 09:00:00|9529|9524|9527|9522|9533.8|9528.8|9525.3|9520.3|666
1643968800000|2022-02-04 10:00:00|9526.9|9521.9|9530.2|9525.2|9531.8|9526.8|9521.2|9516.2|555
1643972400000|2022-02-04 11:00:00|9530.1|9525.1|9519.8|9514.8|9533.2|9528.2|9517.3|9512.3|857
1643976000000|2022-02-04 12:00:00|9519.7|9514.7|9527|9522|9527|9522|9516.7|9511.7|969
1643979600000|2022-02-04 13:00:00|9526.8|9521.8|9557.7|9552.7|9563.9|9558.9|9526.1|9521.1|3992
1643983200000|2022-02-04 14:00:00|9557.5|9552.5|9564.4|9559.4|9564.6|9559.6|9541.3|9536.3|2809
1643986800000|2022-02-04 15:00:00|9564.3|9559.3|9551.6|9546.6|9568.7|9563.7|9549.2|9544.2|1793
1643990400000|2022-02-04 16:00:00|9551.8|9546.8|9543.3|9538.3|9554.5|9549.5|9540.5|9535.5|1235
1643994000000|2022-02-04 17:00:00|9543.5|9538.5|9542.5|9537.5|9543.5|9538.5|9536.1|9531.1|861
1643997600000|2022-02-04 18:00:00|9542.6|9537.6|9540.6|9535.6|9543|9538|9535.6|9530.6|512
1644001200000|2022-02-04 19:00:00|9540.4|9535.4|9546.5|9541.5|9546.7|9541.7|9538.4|9533.4|900
1644004800000|2022-02-04 20:00:00|9546.4|9541.4|9542.1|9537.1|9546.5|9541.5|9537.6|9532.6|589
1644008400000|2022-02-04 21:00:00|9542.2|9537.2|9545|9540|9546.3|9541.3|9541.6|9536.6|259
1644195600000|2022-02-07 01:00:00|9542.9|9537.9|9548.7|9543.7|9550.2|9545.2|9541.8|9536.8|322
1644199200000|2022-02-07 02:00:00|9548.8|9543.8|9558.2|9553.2|9558.6|9553.6|9548.2|9543.2|387
1644202800000|2022-02-07 03:00:00|9558.4|9553.4|9554.9|9549.9|9559.7|9554.7|9554.1|9549.1|200
1644206400000|2022-02-07 04:00:00|9554.8|9549.8|9550.3|9545.3|9555.2|9550.2|9549.1|9544.1|91
1644210000000|2022-02-07 05:00:00|9550.4|9545.4|9555.9|9550.9|9556.4|9551.4|9549.4|9544.4|137
1644213600000|2022-02-07 06:00:00|9555.8|9550.8|9553.9|9548.9|9555.9|9550.9|9551.9|9546.9|188
1644217200000|2022-02-07 07:00:00|9554.4|9549.4|9548.5|9543.5|9555.9|9550.9|9547.5|9542.5|518
1644220800000|2022-02-07 08:00:00|9548.4|9543.4|9548.8|9543.8|9553.4|9548.4|9541.2|9536.2|961
1644224400000|2022-02-07 09:00:00|9548.6|9543.6|9555|9550|9559.5|9554.5|9548.5|9543.5|437
1644228000000|2022-02-07 10:00:00|9554.9|9549.9|9558.4|9553.4|9561|9556|9551.9|9546.9|282
1644231600000|2022-02-07 11:00:00|9558.5|9553.5|9543.4|9538.4|9558.5|9553.5|9542|9537|571
1644235200000|2022-02-07 12:00:00|9543.3|9538.3|9536|9531|9544.2|9539.2|9532.7|9527.7|1256
1644238800000|2022-02-07 13:00:00|9535.9|9530.9|9544.7|9539.7|9551.4|9546.4|9533.7|9528.7|1036
1644242400000|2022-02-07 14:00:00|9544.5|9539.5|9543.7|9538.7|9558.3|9553.3|9540.8|9535.8|1001
1644246000000|2022-02-07 15:00:00|9543.5|9538.5|9539|9534|9547.6|9542.6|9535.6|9530.6|1476
1644249600000|2022-02-07 16:00:00|9538.9|9533.9|9545.2|9540.2|9552.2|9547.2|9534.3|9529.3|1330
1644253200000|2022-02-07 17:00:00|9545|9540|9555|9550|9555.9|9550.9|9545|9540|471
1644256800000|2022-02-07 18:00:00|9554.9|9549.9|9548.9|9543.9|9554.9|9549.9|9548.9|9543.9|493
1644260400000|2022-02-07 19:00:00|9549|9544|9537.4|9532.4|9550|9545|9537|9532|529
1644264000000|2022-02-07 20:00:00|9537.7|9532.7|9540.9|9535.9|9542|9537|9537.5|9532.5|636
1644267600000|2022-02-07 21:00:00|9541.5|9536.5|9538.4|9533.4|9542.2|9537.2|9538.4|9533.4|138
1644282000000|2022-02-08 01:00:00|9540.8|9535.8|9544.1|9539.1|9544.2|9539.2|9536.7|9531.7|285
1644285600000|2022-02-08 02:00:00|9544.2|9539.2|9549|9544|9551.7|9546.7|9544.1|9539.1|225
1644289200000|2022-02-08 03:00:00|9549.2|9544.2|9548.4|9543.4|9549.2|9544.2|9546.7|9541.7|107
1644292800000|2022-02-08 04:00:00|9548.2|9543.2|9554.4|9549.4|9556|9551|9548|9543|309
1644296400000|2022-02-08 05:00:00|9554.5|9549.5|9559.5|9554.5|9560.2|9555.2|9554.2|9549.2|214
1644300000000|2022-02-08 06:00:00|9559.6|9554.6|9556.7|9551.7|9561.3|9556.3|9554|9549|258
1644303600000|2022-02-08 07:00:00|9556.9|9551.9|9568.3|9563.3|9572.5|9567.5|9556.2|9551.2|1152
1644307200000|2022-02-08 08:00:00|9568.2|9563.2|9560|9555|9568.3|9563.3|9557.6|9552.6|850
1644310800000|2022-02-08 09:00:00|9560.2|9555.2|9559|9554|9563.7|9558.7|9557.2|9552.2|440
1644314400000|2022-02-08 10:00:00|9559.2|9554.2|9547.8|9542.8|9561.4|9556.4|9547.7|9542.7|689
1644318000000|2022-02-08 11:00:00|9548.2|9543.2|9549.7|9544.7|9552.6|9547.6|9545|9540|740
1644321600000|2022-02-08 12:00:00|9550|9545|9557.7|9552.7|9558.7|9553.7|9549.5|9544.5|719
1644325200000|2022-02-08 13:00:00|9558|9553|9562.1|9557.1|9569.3|9564.3|9558|9553|935
1644328800000|2022-02-08 14:00:00|9562|9557|9564.3|9559.3|9565.3|9560.3|9553.3|9548.3|1064
1644332400000|2022-02-08 15:00:00|9564.6|9559.6|9559.7|9554.7|9567.2|9562.2|9557.5|9552.5|1360
1644336000000|2022-02-08 16:00:00|9559.6|9554.6|9560.6|9555.6|9564.2|9559.2|9557.6|9552.6|845
1644339600000|2022-02-08 17:00:00|9560.5|9555.5|9557.7|9552.7|9560.7|9555.7|9555.1|9550.1|394
1644343200000|2022-02-08 18:00:00|9557.9|9552.9|9554.8|9549.8|9568.9|9563.9|9554.5|9549.5|885
1644346800000|2022-02-08 19:00:00|9554.6|9549.6|9561.2|9556.2|9562.8|9557.8|9553.6|9548.6|1015
1644350400000|2022-02-08 20:00:00|9561.3|9556.3|9557.1|9552.1|9562.1|9557.1|9555.4|9550.4|428
1644354000000|2022-02-08 21:00:00|9557.4|9552.4|9559.2|9554.2|9559.2|9554.2|9555.8|9550.8|91
1644368400000|2022-02-09 01:00:00|9561.4|9556.4|9553.4|9548.4|9561.8|9556.8|9553.4|9548.4|196
1644372000000|2022-02-09 02:00:00|9553.5|9548.5|9546.7|9541.7|9553.5|9548.5|9546.6|9541.6|270
1644375600000|2022-02-09 03:00:00|9546.8|9541.8|9547.9|9542.9|9548.7|9543.7|9545.6|9540.6|100
1644379200000|2022-02-09 04:00:00|9548|9543|9550.8|9545.8|9551.6|9546.6|9546.7|9541.7|92
1644382800000|2022-02-09 05:00:00|9550.6|9545.6|9553.6|9548.6|9553.6|9548.6|9549.3|9544.3|87
1644386400000|2022-02-09 06:00:00|9553.5|9548.5|9556.8|9551.8|9557.1|9552.1|9551|9546|151
1644390000000|2022-02-09 07:00:00|9556.9|9551.9|9560.1|9555.1|9564.6|9559.6|9554.3|9549.3|436
1644393600000|2022-02-09 08:00:00|9559.8|9554.8|9550.8|9545.8|9560.6|9555.6|9547.9|9542.9|821
1644397200000|2022-02-09 09:00:00|9550.6|9545.6|9547.9|9542.9|9553.6|9548.6|9547.6|9542.6|428
1644400800000|2022-02-09 10:00:00|9547.8|9542.8|9538.8|9533.8|9549.9|9544.9|9536.8|9531.8|722
1644404400000|2022-02-09 11:00:00|9538.9|9533.9|9546.7|9541.7|9547.3|9542.3|9538.8|9533.8|770
1644408000000|2022-02-09 12:00:00|9546.4|9541.4|9542.2|9537.2|9546.4|9541.4|9538.6|9533.6|982
1644411600000|2022-02-09 13:00:00|9542.3|9537.3|9542.3|9537.3|9547.4|9542.4|9535.9|9530.9|1143
1644415200000|2022-02-09 14:00:00|9542.4|9537.4|9546.2|9541.2|9550.6|9545.6|9541.1|9536.1|956
1644418800000|2022-02-09 15:00:00|9546.3|9541.3|9548.2|9543.2|9549.5|9544.5|9539.7|9534.7|1372
1644422400000|2022-02-09 16:00:00|9548.3|9543.3|9545.4|9540.4|9549.2|9544.2|9540|9535|652
1644426000000|2022-02-09 17:00:00|9545.6|9540.6|9543.7|9538.7|9549.9|9544.9|9535.9|9530.9|1489
1644429600000|2022-02-09 18:00:00|9543.6|9538.6|9547.2|9542.2|9549.7|9544.7|9541|9536|778
1644433200000|2022-02-09 19:00:00|9547.1|9542.1|9547.4|9542.4|9549.9|9544.9|9547|9542|318
1644436800000|2022-02-09 20:00:00|9547.6|9542.6|9551.6|9546.6|9556.6|9551.6|9546.9|9541.9|779
1644440400000|2022-02-09 21:00:00|9551.7|9546.7|9553.7|9548.7|9554.2|9549.2|9551.1|9546.1|139
1644454800000|2022-02-10 01:00:00|9557.1|9552.1|9556.6|9551.6|9558|9553|9555.5|9550.5|227
1644458400000|2022-02-10 02:00:00|9556.8|9551.8|9551|9546|9558.5|9553.5|9550.8|9545.8|158
1644462000000|2022-02-10 03:00:00|9551.2|9546.2|9551.5|9546.5|9553.4|9548.4|9550.5|9545.5|163
1644465600000|2022-02-10 04:00:00|9551.7|9546.7|9554.4|9549.4|9555.8|9550.8|9549.8|9544.8|240
1644469200000|2022-02-10 05:00:00|9554.5|9549.5|9554|9549|9555|9550|9553.2|9548.2|91
1644472800000|2022-02-10 06:00:00|9553.9|9548.9|9555.5|9550.5|9557.8|9552.8|9552.5|9547.5|159
1644476400000|2022-02-10 07:00:00|9555.9|9550.9|9549.8|9544.8|9556.5|9551.5|9549.7|9544.7|261
1644480000000|2022-02-10 08:00:00|9549.5|9544.5|9549.4|9544.4|9555.9|9550.9|9545.9|9540.9|993
1644483600000|2022-02-10 09:00:00|9549.5|9544.5|9544.9|9539.9|9551.9|9546.9|9543.7|9538.7|531
1644487200000|2022-02-10 10:00:00|9545.2|9540.2|9550|9545|9550.7|9545.7|9543.3|9538.3|303
1644490800000|2022-02-10 11:00:00|9550.2|9545.2|9553.3|9548.3|9554.5|9549.5|9548.1|9543.1|481
1644494400000|2022-02-10 12:00:00|9553.4|9548.4|9550.7|9545.7|9554|9549|9549.3|9544.3|459
1644498000000|2022-02-10 13:00:00|9550.5|9545.5|9575.4|9570.4|9591.2|9586.2|9546.9|9541.9|5014
1644501600000|2022-02-10 14:00:00|9576.2|9571.2|9573.8|9568.8|9598.1|9593.1|9571.7|9566.7|3864
1644505200000|2022-02-10 15:00:00|9573.7|9568.7|9533|9528|9573.7|9568.7|9525.8|9520.8|5571
1644508800000|2022-02-10 16:00:00|9532.8|9527.8|9515.7|9510.7|9534.1|9529.1|9513.5|9508.5|3216
1644512400000|2022-02-10 17:00:00|9515.8|9510.8|9533.8|9528.8|9547.4|9542.4|9515.8|9510.8|6559
1644516000000|2022-02-10 18:00:00|9531.8|9526.8|9534.5|9529.5|9538.9|9533.9|9527|9522|1486
1644519600000|2022-02-10 19:00:00|9534.6|9529.6|9551.2|9546.2|9552.2|9547.2|9534|9529|1225
1644523200000|2022-02-10 20:00:00|9551|9546|9563.2|9558.2|9563.3|9558.3|9546.8|9541.8|1019
1644526800000|2022-02-10 21:00:00|9563.3|9558.3|9563.2|9558.2|9578.8|9573.8|9562.6|9557.6|449
1644541200000|2022-02-11 01:00:00|9584.7|9579.7|9580.2|9575.2|9586.8|9581.8|9577.8|9572.8|684
1644544800000|2022-02-11 02:00:00|9580.3|9575.3|9580.1|9575.1|9585.3|9580.3|9577.3|9572.3|238
1644548400000|2022-02-11 03:00:00|9580|9575|9587.5|9582.5|9587.5|9582.5|9580|9575|405
1644552000000|2022-02-11 04:00:00|9587.8|9582.8|9595.8|9590.8|9600|9595|9587.8|9582.8|708
1644555600000|2022-02-11 05:00:00|9595.6|9590.6|9591.1|9586.1|9596|9591|9590.1|9585.1|344
1644559200000|2022-02-11 06:00:00|9591.3|9586.3|9596.5|9591.5|9601.6|9596.6|9591|9586|442
1644562800000|2022-02-11 07:00:00|9596.4|9591.4|9590|9585|9599|9594|9585|9580|870
1644566400000|2022-02-11 08:00:00|9589.8|9584.8|9584.1|9579.1|9594.3|9589.3|9581.3|9576.3|1044
1644570000000|2022-02-11 09:00:00|9584.2|9579.2|9587.8|9582.8|9590.4|9585.4|9582|9577|615
1644573600000|2022-02-11 10:00:00|9587.6|9582.6|9579.3|9574.3|9590.1|9585.1|9578.4|9573.4|431
1644577200000|2022-02-11 11:00:00|9579.4|9574.4|9581.5|9576.5|9584.9|9579.9|9578.1|9573.1|387
1644580800000|2022-02-11 12:00:00|9581.7|9576.7|9570.8|9565.8|9583.6|9578.6|9564.9|9559.9|1012
1644584400000|2022-02-11 13:00:00|9570.9|9565.9|9579.6|9574.6|9580.9|9575.9|9560.4|9555.4|1200
1644588000000|2022-02-11 14:00:00|9579.8|9574.8|9577.8|9572.8|9584.4|9579.4|9572.1|9567.1|1101
1644591600000|2022-02-11 15:00:00|9578|9573|9568.6|9563.6|9580.6|9575.6|9566.1|9561.1|1829
1644595200000|2022-02-11 16:00:00|9568.5|9563.5|9566.9|9561.9|9575.6|9570.6|9564.9|9559.9|1016
1644598800000|2022-02-11 17:00:00|9567|9562|9570.9|9565.9|9573.6|9568.6|9565|9560|832
1644602400000|2022-02-11 18:00:00|9571.1|9566.1|9596.1|9591.1|9601.8|9596.8|9569.6|9564.6|4381
1644606000000|2022-02-11 19:00:00|9596.2|9591.2|9607|9602|9608.2|9603.2|9587.5|9582.5|4274
1644609600000|2022-02-11 20:00:00|9607.1|9602.1|9604.6|9599.6|9610.9|9605.9|9596.7|9591.7|3385
1644613200000|2022-02-11 21:00:00|9605.5|9600.5|9602|9597|9607|9602|9597.7|9592.7|472
1644800400000|2022-02-14 01:00:00|9592.3|9587.3|9596.9|9591.9|9597.7|9592.7|9591.3|9586.3|506
1644804000000|2022-02-14 02:00:00|9597.2|9592.2|9605.6|9600.6|9606.7|9601.7|9597.2|9592.2|324
1644807600000|2022-02-14 03:00:00|9605.7|9600.7|9606|9601|9607.6|9602.6|9602.6|9597.6|277
1644811200000|2022-02-14 04:00:00|9606.4|9601.4|9604.9|9599.9|9607.2|9602.2|9602.7|9597.7|151
1644814800000|2022-02-14 05:00:00|9605|9600|9599.7|9594.7|9606.4|9601.4|9599.1|9594.1|280
1644818400000|2022-02-14 06:00:00|9599.6|9594.6|9602.7|9597.7|9606.2|9601.2|9599.6|9594.6|308
1644822000000|2022-02-14 07:00:00|9602.6|9597.6|9606.7|9601.7|9609|9604|9600.1|9595.1|568
1644825600000|2022-02-14 08:00:00|9607.1|9602.1|9628.1|9623.1|9630.2|9625.2|9604.6|9599.6|2052
1644829200000|2022-02-14 09:00:00|9628.2|9623.2|9623.5|9618.5|9629.1|9624.1|9617.6|9612.6|829
1644832800000|2022-02-14 10:00:00|9623.4|9618.4|9623.9|9618.9|9629.6|9624.6|9620.5|9615.5|643
1644836400000|2022-02-14 11:00:00|9623.7|9618.7|9626|9621|9632.2|9627.2|9623.2|9618.2|703
1644840000000|2022-02-14 12:00:00|9626.1|9621.1|9615.2|9610.2|9630.6|9625.6|9605|9600|1914
1644843600000|2022-02-14 13:00:00|9614.9|9609.9|9623.6|9618.6|9626|9621|9612.5|9607.5|1857
1644847200000|2022-02-14 14:00:00|9623.7|9618.7|9618.5|9613.5|9630.2|9625.2|9617.9|9612.9|1709
1644850800000|2022-02-14 15:00:00|9618.6|9613.6|9630|9625|9637.7|9632.7|9618.6|9613.6|2076
1644854400000|2022-02-14 16:00:00|9629.6|9624.6|9630.7|9625.7|9635.1|9630.1|9625|9620|2405
1644858000000|2022-02-14 17:00:00|9630.5|9625.5|9624.8|9619.8|9635.4|9630.4|9622.6|9617.6|1596
1644861600000|2022-02-14 18:00:00|9624.7|9619.7|9630.2|9625.2|9630.6|9625.6|9621.1|9616.1|3069
1644865200000|2022-02-14 19:00:00|9630.3|9625.3|9634.7|9629.7|9640.7|9635.7|9627.4|9622.4|3094
1644868800000|2022-02-14 20:00:00|9634.5|9629.5|9633.9|9628.9|9635.7|9630.7|9626|9621|740
1644872400000|2022-02-14 21:00:00|9633.6|9628.6|9624.7|9619.7|9633.6|9628.6|9624|9619|346
1644886800000|2022-02-15 01:00:00|9620|9615|9620.9|9615.9|9622.1|9617.1|9617.3|9612.3|519
1644890400000|2022-02-15 02:00:00|9621|9616|9616.8|9611.8|9622.1|9617.1|9614.9|9609.9|425
1644894000000|2022-02-15 03:00:00|9616.9|9611.9|9618.3|9613.3|9618.7|9613.7|9615.5|9610.5|218
1644897600000|2022-02-15 04:00:00|9618.4|9613.4|9617.8|9612.8|9619.5|9614.5|9616.1|9611.1|120
1644901200000|2022-02-15 05:00:00|9617.9|9612.9|9618.9|9613.9|9619.7|9614.7|9616.7|9611.7|352
1644904800000|2022-02-15 06:00:00|9619.1|9614.1|9615.8|9610.8|9621.2|9616.2|9614.7|9609.7|241
1644908400000|2022-02-15 07:00:00|9615.9|9610.9|9621|9616|9621.3|9616.3|9610.7|9605.7|423
1644912000000|2022-02-15 08:00:00|9621.1|9616.1|9599.5|9594.5|9622.8|9617.8|9597.8|9592.8|1691
1644915600000|2022-02-15 09:00:00|9599.8|9594.8|9601.1|9596.1|9608.2|9603.2|9597.9|9592.9|1325
1644919200000|2022-02-15 10:00:00|9601|9596|9600.4|9595.4|9604.9|9599.9|9595.8|9590.8|975
1644922800000|2022-02-15 11:00:00|9600.6|9595.6|9603.3|9598.3|9606.6|9601.6|9597.4|9592.4|460
1644926400000|2022-02-15 12:00:00|9603.1|9598.1|9605.5|9600.5|9608.1|9603.1|9599.8|9594.8|898
1644930000000|2022-02-15 13:00:00|9605.1|9600.1|9598.6|9593.6|9607.6|9602.6|9594|9589|1353
1644933600000|2022-02-15 14:00:00|9598.5|9593.5|9625.6|9620.6|9626.3|9621.3|9595.7|9590.7|1677
1644937200000|2022-02-15 15:00:00|9625.7|9620.7|9604.2|9599.2|9625.8|9620.8|9602.6|9597.6|1843
1644940800000|2022-02-15 16:00:00|9604.1|9599.1|9594.9|9589.9|9604.2|9599.2|9592.9|9587.9|1095
1644944400000|2022-02-15 17:00:00|9595.1|9590.1|9599.1|9594.1|9607.6|9602.6|9595|9590|413
1644948000000|2022-02-15 18:00:00|9599|9594|9599.9|9594.9|9599.9|9594.9|9594.5|9589.5|329
1644951600000|2022-02-15 19:00:00|9600.1|9595.1|9596.3|9591.3|9600.6|9595.6|9594.6|9589.6|352
1644955200000|2022-02-15 20:00:00|9596.4|9591.4|9595.4|9590.4|9598.9|9593.9|9592.7|9587.7|2166
1644958800000|2022-02-15 21:00:00|9595.6|9590.6|9594.2|9589.2|9597.7|9592.7|9593.5|9588.5|269
1644973200000|2022-02-16 01:00:00|9597.1|9592.1|9597.6|9592.6|9600.4|9595.4|9595.9|9590.9|242
1644976800000|2022-02-16 02:00:00|9597.7|9592.7|9600.4|9595.4|9601.7|9596.7|9596.6|9591.6|265
1644980400000|2022-02-16 03:00:00|9600.5|9595.5|9601.7|9596.7|9602|9597|9600.1|9595.1|159
1644984000000|2022-02-16 04:00:00|9601.9|9596.9|9600.1|9595.1|9602|9597|9599.6|9594.6|28
1644987600000|2022-02-16 05:00:00|9600|9595|9596.7|9591.7|9600.1|9595.1|9595.4|9590.4|93
1644991200000|2022-02-16 06:00:00|9596.8|9591.8|9590.6|9585.6|9596.8|9591.8|9590.2|9585.2|270
1644994800000|2022-02-16 07:00:00|9590.4|9585.4|9582.7|9577.7|9590.4|9585.4|9581.2|9576.2|658
1644998400000|2022-02-16 08:00:00|9582.8|9577.8|9574.5|9569.5|9583.8|9578.8|9573.1|9568.1|880
1645002000000|2022-02-16 09:00:00|9574.4|9569.4|9579.5|9574.5|9583.4|9578.4|9574.4|9569.4|514
1645005600000|2022-02-16 10:00:00|9579.6|9574.6|9578.4|9573.4|9583.8|9578.8|9576.1|9571.1|431
1645009200000|2022-02-16 11:00:00|9578.5|9573.5|9577.5|9572.5|9582.6|9577.6|9574.2|9569.2|457
1645012800000|2022-02-16 12:00:00|9577.7|9572.7|9587.7|9582.7|9589|9584|9576.2|9571.2|905
1645016400000|2022-02-16 13:00:00|9587.6|9582.6|9586.8|9581.8|9592.4|9587.4|9581.4|9576.4|1691
1645020000000|2022-02-16 14:00:00|9586.7|9581.7|9584.3|9579.3|9593.1|9588.1|9578.2|9573.2|993
1645023600000|2022-02-16 15:00:00|9584.5|9579.5|9584.3|9579.3|9588.7|9583.7|9579.7|9574.7|1287
1645027200000|2022-02-16 16:00:00|9584.2|9579.2|9574.5|9569.5|9587.7|9582.7|9574.5|9569.5|881
1645030800000|2022-02-16 17:00:00|9574.6|9569.6|9578.5|9573.5|9579.1|9574.1|9572.9|9567.9|418
1645034400000|2022-02-16 18:00:00|9578.4|9573.4|9580|9575|9580.8|9575.8|9574.7|9569.7|753
1645038000000|2022-02-16 19:00:00|9579.9|9574.9|9566.6|9561.6|9582.5|9577.5|9564.4|9559.4|1605
1645041600000|2022-02-16 20:00:00|9566.7|9561.7|9572.5|9567.5|9573|9568|9565.3|9560.3|395
1645045200000|2022-02-16 21:00:00|9572.6|9567.6|9579.3|9574.3|9580.1|9575.1|9572.6|9567.6|637
1645059600000|2022-02-17 01:00:00|9576.8|9571.8|9574.1|9569.1|9580.1|9575.1|9574.1|9569.1|202
1645063200000|2022-02-17 02:00:00|9574.3|9569.3|9573.9|9568.9|9576.4|9571.4|9572.2|9567.2|164
1645066800000|2022-02-17 03:00:00|9573.8|9568.8|9599.6|9594.6|9603|9598|9571.4|9566.4|1043
1645070400000|2022-02-17 04:00:00|9599.7|9594.7|9596.6|9591.6|9607.4|9602.4|9583.1|9578.1|1915
1645074000000|2022-02-17 05:00:00|9596.9|9591.9|9586.4|9581.4|9597|9592|9585.2|9580.2|273
1645077600000|2022-02-17 06:00:00|9586.3|9581.3|9586|9581|9591.9|9586.9|9577.6|9572.6|2861
1645081200000|2022-02-17 07:00:00|9586.1|9581.1|9576.3|9571.3|9587.7|9582.7|9576.3|9571.3|491
1645084800000|2022-02-17 08:00:00|9576|9571|9584.8|9579.8|9590.6|9585.6|9569.6|9564.6|1814
1645088400000|2022-02-17 09:00:00|9584.9|9579.9|9581.7|9576.7|9593.5|9588.5|9580.5|9575.5|793
1645092000000|2022-02-17 10:00:00|9582.1|9577.1|9573.1|9568.1|9586.5|9581.5|9572.5|9567.5|636
1645095600000|2022-02-17 11:00:00|9573|9568|9578.5|9573.5|9581|9576|9570.3|9565.3|468
1645099200000|2022-02-17 12:00:00|9578.6|9573.6|9569.2|9564.2|9579|9574|9568.5|9563.5|452
1645102800000|2022-02-17 13:00:00|9569.1|9564.1|9580.6|9575.6|9585.9|9580.9|9569|9564|1388
1645106400000|2022-02-17 14:00:00|9580.5|9575.5|9582.3|9577.3|9585.5|9580.5|9572.2|9567.2|2952
1645110000000|2022-02-17 15:00:00|9582.4|9577.4|9574.6|9569.6|9584.1|9579.1|9566.5|9561.5|7607
1645113600000|2022-02-17 16:00:00|9574.7|9569.7|9578.7|9573.7|9579|9574|9569.8|9564.8|822
1645117200000|2022-02-17 17:00:00|9578.6|9573.6|9579.7|9574.7|9581.2|9576.2|9573.4|9568.4|544
1645120800000|2022-02-17 18:00:00|9580.1|9575.1|9576.6|9571.6|9581.6|9576.6|9575.6|9570.6|351
1645124400000|2022-02-17 19:00:00|9576.4|9571.4|9576.6|9571.6|9578.5|9573.5|9574.6|9569.6|569
1645128000000|2022-02-17 20:00:00|9576.1|9571.1|9579.5|9574.5|9582.9|9577.9|9576.1|9571.1|788
1645131600000|2022-02-17 21:00:00|9579.6|9574.6|9581.5|9576.5|9581.5|9576.5|9578.7|9573.7|231
1645146000000|2022-02-18 01:00:00|9581.6|9576.6|9578.8|9573.8|9583.9|9578.9|9576.2|9571.2|522
1645149600000|2022-02-18 02:00:00|9578.4|9573.4|9579.7|9574.7|9582.7|9577.7|9576.8|9571.8|229
1645153200000|2022-02-18 03:00:00|9579.9|9574.9|9577.8|9572.8|9581.3|9576.3|9577.3|9572.3|234
1645156800000|2022-02-18 04:00:00|9577.9|9572.9|9580.5|9575.5|9580.9|9575.9|9576.9|9571.9|88
1645160400000|2022-02-18 05:00:00|9580.3|9575.3|9579.8|9574.8|9582.1|9577.1|9578.7|9573.7|111
1645164000000|2022-02-18 06:00:00|9579.9|9574.9|9575.5|9570.5|9580|9575|9574.9|9569.9|260
1645167600000|2022-02-18 07:00:00|9575.6|9570.6|9573|9568|9576.5|9571.5|9570.8|9565.8|477
1645171200000|2022-02-18 08:00:00|9572.9|9567.9|9570.9|9565.9|9575.4|9570.4|9569.5|9564.5|425
1645174800000|2022-02-18 09:00:00|9571|9566|9573.4|9568.4|9578.2|9573.2|9570.1|9565.1|236
1645178400000|2022-02-18 10:00:00|9573.5|9568.5|9581.9|9576.9|9581.9|9576.9|9573.1|9568.1|190
1645182000000|2022-02-18 11:00:00|9581.8|9576.8|9580.4|9575.4|9590.3|9585.3|9579.4|9574.4|405
1645185600000|2022-02-18 12:00:00|9580.5|9575.5|9579.8|9574.8|9582.4|9577.4|9574.9|9569.9|382
1645189200000|2022-02-18 13:00:00|9579.9|9574.9|9587.6|9582.6|9587.9|9582.9|9578.9|9573.9|1104
1645192800000|2022-02-18 14:00:00|9587.5|9582.5|9586.2|9581.2|9593.9|9588.9|9585.1|9580.1|952
1645196400000|2022-02-18 15:00:00|9586.4|9581.4|9597.9|9592.9|9602.9|9597.9|9583.1|9578.1|2197
1645200000000|2022-02-18 16:00:00|9597.7|9592.7|9606.1|9601.1|9613.4|9608.4|9597.2|9592.2|1290
1645203600000|2022-02-18 17:00:00|9606|9601|9609|9604|9613.5|9608.5|9604|9599|2429
1645207200000|2022-02-18 18:00:00|9608.9|9603.9|9602|9597|9608.9|9603.9|9600.9|9595.9|376
1645210800000|2022-02-18 19:00:00|9601.9|9596.9|9601.3|9596.3|9603.6|9598.6|9598|9593|586
1645214400000|2022-02-18 20:00:00|9601.2|9596.2|9606.8|9601.8|9607|9602|9600.4|9595.4|769
1645218000000|2022-02-18 21:00:00|9606.7|9601.7|9608.5|9601.5|9609.5|9604.5|9602.5|9597.5|635
1645405200000|2022-02-21 01:00:00|9601|9596|9587.1|9582.1|9603|9598|9584.7|9579.7|785
1645408800000|2022-02-21 02:00:00|9586.9|9581.9|9584.2|9579.2|9587.2|9582.2|9583.9|9578.9|179
1645412400000|2022-02-21 03:00:00|9584.1|9579.1|9581.4|9576.4|9584.1|9579.1|9577.2|9572.2|171
1645416000000|2022-02-21 04:00:00|9581.5|9576.5|9580.6|9575.6|9583.2|9578.2|9580.2|9575.2|163
1645419600000|2022-02-21 05:00:00|9580.7|9575.7|9579.3|9574.3|9581.2|9576.2|9578.5|9573.5|139
1645423200000|2022-02-21 06:00:00|9579.7|9574.7|9575.4|9570.4|9579.7|9574.7|9575|9570|281
1645426800000|2022-02-21 07:00:00|9575.3|9570.3|9572.7|9567.7|9575.8|9570.8|9569.7|9564.7|719
1645430400000|2022-02-21 08:00:00|9572.6|9567.6|9581.6|9576.6|9582.1|9577.1|9562.7|9557.7|2662
1645434000000|2022-02-21 09:00:00|9581.8|9576.8|9577.1|9572.1|9583.1|9578.1|9575|9570|505
1645437600000|2022-02-21 10:00:00|9577.2|9572.2|9582|9577|9582.6|9577.6|9574.6|9569.6|241
1645441200000|2022-02-21 11:00:00|9582.1|9577.1|9587.4|9582.4|9588.8|9583.8|9578.6|9573.6|685
1645444800000|2022-02-21 12:00:00|9587.3|9582.3|9595.6|9590.6|9597.6|9592.6|9586.8|9581.8|1164
1645448400000|2022-02-21 13:00:00|9595.8|9590.8|9597.7|9592.7|9603.9|9598.9|9591|9586|3775
1645452000000|2022-02-21 14:00:00|9597.8|9592.8|9595.6|9590.6|9601|9596|9587.6|9582.6|595
1645455600000|2022-02-21 15:00:00|9595.7|9590.7|9593.2|9588.2|9600.6|9595.6|9589|9584|572
1645459200000|2022-02-21 16:00:00|9593.4|9588.4|9587.6|9582.6|9594.2|9589.2|9587|9582|277
1645462800000|2022-02-21 17:00:00|9587.2|9582.2|9593.8|9588.8|9594|9589|9586.5|9581.5|544
1645466400000|2022-02-21 18:00:00|9593.6|9588.6|9604.6|9599.6|9605.2|9600.2|9590|9585|410
1645470000000|2022-02-21 19:00:00|9604.5|9599.5|9604.4|9599.4|9611.3|9606.3|9603|9598|409
1645473600000|2022-02-21 20:00:00|9604.6|9599.6|9607.5|9602.5|9611.3|9606.3|9604.6|9599.6|34
1645491600000|2022-02-22 01:00:00|9604.5|9599.5|9613.9|9608.9|9615.6|9610.6|9603.8|9598.8|1001
1645495200000|2022-02-22 02:00:00|9613.8|9608.8|9611.7|9606.7|9616.6|9611.6|9609.9|9604.9|194
1645498800000|2022-02-22 03:00:00|9611.9|9606.9|9618.5|9613.5|9621|9616|9611.9|9606.9|254
1645502400000|2022-02-22 04:00:00|9618.1|9613.1|9615.9|9610.9|9619.5|9614.5|9614.5|9609.5|248
1645506000000|2022-02-22 05:00:00|9616.1|9611.1|9610.1|9605.1|9616.4|9611.4|9608.4|9603.4|180
1645509600000|2022-02-22 06:00:00|9610|9605|9611.8|9606.8|9614.7|9609.7|9607.2|9602.2|274
1645513200000|2022-02-22 07:00:00|9612.1|9607.1|9619.7|9614.7|9620.8|9615.8|9610.7|9605.7|632
1645516800000|2022-02-22 08:00:00|9619.8|9614.8|9602.5|9597.5|9621.7|9616.7|9600.6|9595.6|1145
1645520400000|2022-02-22 09:00:00|9602.6|9597.6|9603.9|9598.9|9606.2|9601.2|9592.6|9587.6|1009
1645524000000|2022-02-22 10:00:00|9603.7|9598.7|9587.3|9582.3|9604.7|9599.7|9579.3|9574.3|1188
1645527600000|2022-02-22 11:00:00|9587.2|9582.2|9594.2|9589.2|9596.2|9591.2|9583.5|9578.5|1533
1645531200000|2022-02-22 12:00:00|9594.3|9589.3|9591.7|9586.7|9595.7|9590.7|9586.2|9581.2|686
1645534800000|2022-02-22 13:00:00|9591.3|9586.3|9596.8|9591.8|9599.1|9594.1|9590.2|9585.2|827
1645538400000|2022-02-22 14:00:00|9596.7|9591.7|9597.5|9592.5|9599.8|9594.8|9593.4|9588.4|860
1645542000000|2022-02-22 15:00:00|9597.6|9592.6|9595.8|9590.8|9604|9599|9589.7|9584.7|1890
1645545600000|2022-02-22 16:00:00|9595.7|9590.7|9590|9585|9597.5|9592.5|9583.3|9578.3|1060
1645549200000|2022-02-22 17:00:00|9589.8|9584.8|9596.8|9591.8|9602.3|9597.3|9589.8|9584.8|852
1645552800000|2022-02-22 18:00:00|9596.9|9591.9|9602.7|9597.7|9605.4|9600.4|9593.9|9588.9|669
1645556400000|2022-02-22 19:00:00|9603.1|9598.1|9597.9|9592.9|9608.1|9603.1|9594.3|9589.3|1496
1645560000000|2022-02-22 20:00:00|9597.6|9592.6|9604.1|9599.1|9605.2|9600.2|9594.3|9589.3|618
1645563600000|2022-02-22 21:00:00|9604.4|9599.4|9602.6|9597.6|9604.4|9599.4|9601.5|9596.5|270
1645578000000|2022-02-23 01:00:00|9597.2|9592.2|9595.9|9590.9|9599.6|9594.6|9595.1|9590.1|297
1645581600000|2022-02-23 02:00:00|9595.8|9590.8|9604.3|9599.3|9605.6|9600.6|9593.3|9588.3|203
1645585200000|2022-02-23 03:00:00|9604.1|9599.1|9601.1|9596.1|9605.6|9600.6|9601|9596|72
1645588800000|2022-02-23 04:00:00|9600.9|9595.9|9600.9|9595.9|9602.9|9597.9|9600.6|9595.6|63
1645592400000|2022-02-23 05:00:00|9600.8|9595.8|9601.7|9596.7|9603.7|9598.7|9598.2|9593.2|122
1645596000000|2022-02-23 06:00:00|9601.6|9596.6|9603.2|9598.2|9603.3|9598.3|9598.9|9593.9|89
1645599600000|2022-02-23 07:00:00|9603.3|9598.3|9592.3|9587.3|9606.5|9601.5|9591.1|9586.1|652
1645603200000|2022-02-23 08:00:00|9592.4|9587.4|9588.1|9583.1|9594.1|9589.1|9585.5|9580.5|604
1645606800000|2022-02-23 09:00:00|9587.9|9582.9|9582.5|9577.5|9592.4|9587.4|9581.4|9576.4|430
1645610400000|2022-02-23 10:00:00|9582.7|9577.7|9583.7|9578.7|9585.6|9580.6|9580.7|9575.7|458
1645614000000|2022-02-23 11:00:00|9584.1|9579.1|9592|9587|9592.2|9587.2|9582.9|9577.9|568
1645617600000|2022-02-23 12:00:00|9592.2|9587.2|9591.6|9586.6|9592.5|9587.5|9584.1|9579.1|709
1645621200000|2022-02-23 13:00:00|9591.5|9586.5|9580.6|9575.6|9592.4|9587.4|9580.3|9575.3|1067
1645624800000|2022-02-23 14:00:00|9580.5|9575.5|9596.2|9591.2|9597.1|9592.1|9580.3|9575.3|1073
1645628400000|2022-02-23 15:00:00|9596|9591|9602.1|9597.1|9604.4|9599.4|9593.1|9588.1|1627
1645632000000|2022-02-23 16:00:00|9602.3|9597.3|9609.4|9604.4|9614|9609|9601.1|9596.1|1455
1645635600000|2022-02-23 17:00:00|9609.5|9604.5|9610|9605|9612.3|9607.3|9606.3|9601.3|589
1645639200000|2022-02-23 18:00:00|9610.1|9605.1|9610.4|9605.4|9614.8|9609.8|9609.7|9604.7|1125
1645642800000|2022-02-23 19:00:00|9610.7|9605.7|9614|9609|9616.3|9611.3|9609.5|9604.5|808
1645646400000|2022-02-23 20:00:00|9614.1|9609.1|9616.7|9611.7|9618.8|9613.8|9612.5|9607.5|2643
1645650000000|2022-02-23 21:00:00|9616.6|9611.6|9615.1|9610.1|9616.8|9611.8|9614.4|9609.4|449
1645664400000|2022-02-24 01:00:00|9631.2|9626.2|9623.6|9618.6|9631.2|9626.2|9623.5|9618.5|410
1645668000000|2022-02-24 02:00:00|9623.5|9618.5|9636.7|9631.7|9640.3|9635.3|9623.4|9618.4|792
1645671600000|2022-02-24 03:00:00|9636.6|9631.6|9654.2|9649.2|9656.2|9651.2|9632.6|9627.6|2404
1645675200000|2022-02-24 04:00:00|9654.3|9649.3|9651.6|9646.6|9672.6|9667.6|9650.4|9645.4|2251
1645678800000|2022-02-24 05:00:00|9652.1|9647.1|9656.1|9651.1|9666.1|9661.1|9651.9|9646.9|586
1645682400000|2022-02-24 06:00:00|9656|9651|9651.6|9646.6|9659.2|9654.2|9647.2|9642.2|972
1645686000000|2022-02-24 07:00:00|9651.7|9646.7|9657|9652|9662|9657|9646.2|9641.2|2329
1645689600000|2022-02-24 08:00:00|9656.9|9651.9|9663.1|9658.1|9667.1|9662.1|9647|9642|1718
1645693200000|2022-02-24 09:00:00|9663|9658|9682.5|9677.5|9683.3|9678.3|9656.5|9651.5|1618
1645696800000|2022-02-24 10:00:00|9682.3|9677.3|9701|9696|9709|9704|9680.6|9675.6|2355
1645700400000|2022-02-24 11:00:00|9701.2|9696.2|9706.5|9701.5|9719|9714|9699.7|9694.7|2106
1645704000000|2022-02-24 12:00:00|9706|9701|9709.2|9704.2|9713.8|9708.8|9698|9693|1593
1645707600000|2022-02-24 13:00:00|9708.7|9703.7|9719.4|9714.4|9724|9719|9704.7|9699.7|1789
1645711200000|2022-02-24 14:00:00|9719.2|9714.2|9734.2|9729.2|9734.2|9729.2|9714.4|9709.4|3591
1645714800000|2022-02-24 15:00:00|9733.7|9728.7|9767.5|9762.5|9768|9763|9732.9|9727.9|3723
1645718400000|2022-02-24 16:00:00|9767|9762|9732.2|9727.2|9769.8|9764.8|9729.8|9724.8|3956
1645722000000|2022-02-24 17:00:00|9732.1|9727.1|9719.6|9714.6|9739|9734|9711|9706|2057
1645725600000|2022-02-24 18:00:00|9719.5|9714.5|9703.5|9698.5|9724.8|9719.8|9693|9688|1882
1645729200000|2022-02-24 19:00:00|9704|9699|9709.5|9704.5|9710.4|9705.4|9692|9687|1796
1645732800000|2022-02-24 20:00:00|9709.3|9704.3|9700.2|9695.2|9709.7|9704.7|9686.5|9681.5|1231
1645736400000|2022-02-24 21:00:00|9699.8|9694.8|9704.9|9699.9|9705.3|9700.3|9696.1|9691.1|495
1645750800000|2022-02-25 01:00:00|9697.7|9692.7|9694.9|9689.9|9704.9|9699.9|9694.4|9689.4|904
1645754400000|2022-02-25 02:00:00|9695.2|9690.2|9686.8|9681.8|9696.7|9691.7|9686.7|9681.7|312
1645758000000|2022-02-25 03:00:00|9687|9682|9682.8|9677.8|9692.2|9687.2|9682.8|9677.8|337
1645761600000|2022-02-25 04:00:00|9683|9678|9677.8|9672.8|9683.3|9678.3|9674|9669|460
1645765200000|2022-02-25 05:00:00|9678.1|9673.1|9676|9671|9683.5|9678.5|9675.6|9670.6|255
1645768800000|2022-02-25 06:00:00|9675.8|9670.8|9691.3|9686.3|9692|9687|9675.8|9670.8|365
1645772400000|2022-02-25 07:00:00|9691.5|9686.5|9687.4|9682.4|9694.9|9689.9|9680.7|9675.7|1057
1645776000000|2022-02-25 08:00:00|9687.3|9682.3|9710.6|9705.6|9714.4|9709.4|9683.6|9678.6|1292
1645779600000|2022-02-25 09:00:00|9710.7|9705.7|9709.8|9704.8|9716.5|9711.5|9704.4|9699.4|1277
1645783200000|2022-02-25 10:00:00|9709.9|9704.9|9710|9705|9717.8|9712.8|9707.7|9702.7|748
1645786800000|2022-02-25 11:00:00|9710.1|9705.1|9707.3|9702.3|9719.1|9714.1|9706.2|9701.2|1056
1645790400000|2022-02-25 12:00:00|9707.2|9702.2|9684.4|9679.4|9707.4|9702.4|9675.2|9670.2|2754
1645794000000|2022-02-25 13:00:00|9684.3|9679.3|9674.4|9669.4|9689.8|9684.8|9671.2|9666.2|1330
1645797600000|2022-02-25 14:00:00|9674.6|9669.6|9684.1|9679.1|9687.1|9682.1|9669.8|9664.8|2185
1645801200000|2022-02-25 15:00:00|9683.4|9678.4|9669.6|9664.6|9684.6|9679.6|9665.3|9660.3|2246
1645804800000|2022-02-25 16:00:00|9669.8|9664.8|9664.5|9659.5|9673.9|9668.9|9657.2|9652.2|1493
1645808400000|2022-02-25 17:00:00|9664.1|9659.1|9677.8|9672.8|9680.9|9675.9|9662.3|9657.3|861
1645812000000|2022-02-25 18:00:00|9677.9|9672.9|9665.9|9660.9|9677.9|9672.9|9664.3|9659.3|525
1645815600000|2022-02-25 19:00:00|9666.1|9661.1|9658|9653|9667.8|9662.8|9657|9652|689
1645819200000|2022-02-25 20:00:00|9658.2|9653.2|9653.5|9648.5|9661|9656|9651|9646|1184
1645822800000|2022-02-25 21:00:00|9653.7|9648.7|9651.9|9646.9|9654.5|9649.5|9648|9643|314
1646010000000|2022-02-28 01:00:00|9711.3|9706.3|9716.5|9711.5|9723.3|9718.3|9705.9|9700.9|1167
1646013600000|2022-02-28 02:00:00|9716.3|9711.3|9724.8|9719.8|9731.3|9726.3|9714.3|9709.3|424
1646017200000|2022-02-28 03:00:00|9725.1|9720.1|9729.8|9724.8|9730.1|9725.1|9722.1|9717.1|352
1646020800000|2022-02-28 04:00:00|9729.9|9724.9|9733.3|9728.3|9736.7|9731.7|9728.5|9723.5|405
1646024400000|2022-02-28 05:00:00|9733|9728|9723.4|9718.4|9733.3|9728.3|9722.6|9717.6|195
1646028000000|2022-02-28 06:00:00|9723.6|9718.6|9719.7|9714.7|9724.9|9719.9|9715|9710|361
1646031600000|2022-02-28 07:00:00|9719.4|9714.4|9701.6|9696.6|9721.5|9716.5|9695.4|9690.4|1173
1646035200000|2022-02-28 08:00:00|9701.4|9696.4|9710.4|9705.4|9721.1|9716.1|9697.4|9692.4|962
1646038800000|2022-02-28 09:00:00|9710.3|9705.3|9705.8|9700.8|9718.4|9713.4|9703.1|9698.1|1481
1646042400000|2022-02-28 10:00:00|9705.5|9700.5|9672.2|9667.2|9706.2|9701.2|9670.9|9665.9|1169
1646046000000|2022-02-28 11:00:00|9672.3|9667.3|9692.6|9687.6|9697.7|9692.7|9672|9667|1208
1646049600000|2022-02-28 12:00:00|9692.8|9687.8|9694.1|9689.1|9696.1|9691.1|9685.2|9680.2|1460
1646053200000|2022-02-28 13:00:00|9693.9|9688.9|9679.6|9674.6|9701.9|9696.9|9677.9|9672.9|1221
1646056800000|2022-02-28 14:00:00|9679.4|9674.4|9672.6|9667.6|9685.4|9680.4|9666.6|9661.6|1840
1646060400000|2022-02-28 15:00:00|9672.9|9667.9|9661.8|9656.8|9683.9|9678.9|9661.1|9656.1|2573
1646064000000|2022-02-28 16:00:00|9662|9657|9664.9|9659.9|9674.3|9669.3|9656.9|9651.9|1699
1646067600000|2022-02-28 17:00:00|9665.4|9660.4|9679.9|9674.9|9683.4|9678.4|9663.1|9658.1|1106
1646071200000|2022-02-28 18:00:00|9680.1|9675.1|9670.3|9665.3|9680.1|9675.1|9670.3|9665.3|423
1646074800000|2022-02-28 19:00:00|9670.4|9665.4|9665.1|9660.1|9679.8|9674.8|9664.6|9659.6|1222
1646078400000|2022-02-28 20:00:00|9664.8|9659.8|9671.8|9666.8|9676.1|9671.1|9664.6|9659.6|667
1646082000000|2022-02-28 21:00:00|9671.3|9666.3|9667.3|9662.3|9671.8|9666.8|9664.8|9659.8|149
1646096400000|2022-03-01 01:00:00|9677.3|9672.3|9679.7|9674.7|9679.9|9674.9|9673.7|9668.7|380
1646100000000|2022-03-01 02:00:00|9679.9|9674.9|9682.7|9677.7|9685.2|9680.2|9677.2|9672.2|259
1646103600000|2022-03-01 03:00:00|9682.5|9677.5|9686.4|9681.4|9686.4|9681.4|9680.5|9675.5|174
1646107200000|2022-03-01 04:00:00|9686.5|9681.5|9682|9677|9687.1|9682.1|9680|9675|184
1646110800000|2022-03-01 05:00:00|9681.7|9676.7|9680.7|9675.7|9682.3|9677.3|9677.8|9672.8|192
1646114400000|2022-03-01 06:00:00|9681|9676|9674.5|9669.5|9682.7|9677.7|9674.2|9669.2|305
1646118000000|2022-03-01 07:00:00|9674.7|9669.7|9663.6|9658.6|9675|9670|9663.6|9658.6|602
1646121600000|2022-03-01 08:00:00|9663.8|9658.8|9664|9659|9673|9668|9661|9656|995
1646125200000|2022-03-01 09:00:00|9663.8|9658.8|9681.9|9676.9|9684.7|9679.7|9661.4|9656.4|1212
1646128800000|2022-03-01 10:00:00|9682|9677|9693.3|9688.3|9702.1|9697.1|9680.7|9675.7|1364
1646132400000|2022-03-01 11:00:00|9693.4|9688.4|9694.4|9689.4|9696.9|9691.9|9686.5|9681.5|858
1646136000000|2022-03-01 12:00:00|9694.8|9689.8|9706.9|9701.9|9710.1|9705.1|9689.8|9684.8|918
1646139600000|2022-03-01 13:00:00|9706.7|9701.7|9704.7|9699.7|9718.6|9713.6|9701.3|9696.3|1509
1646143200000|2022-03-01 14:00:00|9704.9|9699.9|9708.9|9703.9|9714.9|9709.9|9703.6|9698.6|2093
1646146800000|2022-03-01 15:00:00|9708.8|9703.8|9719.8|9714.8|9727.6|9722.6|9708.8|9703.8|1886
1646150400000|2022-03-01 16:00:00|9719.9|9714.9|9747.3|9742.3|9749.4|9744.4|9717.3|9712.3|2211
1646154000000|2022-03-01 17:00:00|9747.2|9742.2|9745.7|9740.7|9757|9752|9733.7|9728.7|3828
1646157600000|2022-03-01 18:00:00|9746|9741|9738.1|9733.1|9754|9749|9736.2|9731.2|1312
1646161200000|2022-03-01 19:00:00|9737.9|9732.9|9740.9|9735.9|9746.8|9741.8|9729.9|9724.9|1125
1646164800000|2022-03-01 20:00:00|9740.4|9735.4|9734.5|9729.5|9744.5|9739.5|9732.7|9727.7|966
1646168400000|2022-03-01 21:00:00|9734.8|9729.8|9735.9|9730.9|9739|9734|9728.2|9723.2|447
1646182800000|2022-03-02 01:00:00|9739.1|9734.1|9736.7|9731.7|9740.2|9735.2|9731|9726|444
1646186400000|2022-03-02 02:00:00|9737.2|9732.2|9740.4|9735.4|9749|9744|9734.2|9729.2|293
1646190000000|2022-03-02 03:00:00|9740.2|9735.2|9743.4|9738.4|9744.4|9739.4|9736.2|9731.2|121
1646193600000|2022-03-02 04:00:00|9743.6|9738.6|9742.1|9737.1|9744.7|9739.7|9740.1|9735.1|87
1646197200000|2022-03-02 05:00:00|9742.4|9737.4|9747.1|9742.1|9749|9744|9742.1|9737.1|133
1646200800000|2022-03-02 06:00:00|9747.6|9742.6|9760.1|9755.1|9760.4|9755.4|9743.7|9738.7|247
1646204400000|2022-03-02 07:00:00|9760.5|9755.5|9763.6|9758.6|9770.5|9765.5|9752.6|9747.6|1106
1646208000000|2022-03-02 08:00:00|9763.4|9758.4|9767.7|9762.7|9772.7|9767.7|9757.2|9752.2|957
1646211600000|2022-03-02 09:00:00|9767.4|9762.4|9769.1|9764.1|9786|9781|9759.3|9754.3|1297
1646215200000|2022-03-02 10:00:00|9769.2|9764.2|9761|9756|9774.1|9769.1|9757.6|9752.6|801
1646218800000|2022-03-02 11:00:00|9760.7|9755.7|9757.1|9752.1|9767.6|9762.6|9755.6|9750.6|834
1646222400000|2022-03-02 12:00:00|9757.4|9752.4|9748.5|9743.5|9761.4|9756.4|9747.5|9742.5|1026
1646226000000|2022-03-02 13:00:00|9748.7|9743.7|9755.7|9750.7|9766.2|9761.2|9748.5|9743.5|1352
1646229600000|2022-03-02 14:00:00|9756|9751|9762.6|9757.6|9773.8|9768.8|9755.7|9750.7|1323
1646233200000|2022-03-02 15:00:00|9762.3|9757.3|9782|9777|9786.5|9781.5|9758.5|9753.5|2752
1646236800000|2022-03-02 16:00:00|9781.8|9776.8|9754.6|9749.6|9784.9|9779.9|9731.5|9726.5|3976
1646240400000|2022-03-02 17:00:00|9754.4|9749.4|9755.7|9750.7|9769.8|9764.8|9754.2|9749.2|1541
1646244000000|2022-03-02 18:00:00|9755.9|9750.9|9736.7|9731.7|9757.9|9752.9|9734.6|9729.6|1462
1646247600000|2022-03-02 19:00:00|9736.9|9731.9|9740.9|9735.9|9746.2|9741.2|9733.2|9728.2|1699
1646251200000|2022-03-02 20:00:00|9740.7|9735.7|9734.3|9729.3|9742.4|9737.4|9733.5|9728.5|852
1646254800000|2022-03-02 21:00:00|9734.8|9729.8|9734|9729|9738.7|9733.7|9732.5|9727.5|205
1646269200000|2022-03-03 01:00:00|9751.8|9746.8|9755.2|9750.2|9759.3|9754.3|9751.2|9746.2|450
1646272800000|2022-03-03 02:00:00|9754.7|9749.7|9750.3|9745.3|9761.4|9756.4|9749.8|9744.8|291
1646276400000|2022-03-03 03:00:00|9750.1|9745.1|9754.3|9749.3|9757.3|9752.3|9749.6|9744.6|178
1646280000000|2022-03-03 04:00:00|9754.1|9749.1|9754.1|9749.1|9755.5|9750.5|9751.8|9746.8|198
1646283600000|2022-03-03 05:00:00|9754.5|9749.5|9750.1|9745.1|9754.5|9749.5|9748.1|9743.1|120
1646287200000|2022-03-03 06:00:00|9750.2|9745.2|9747.1|9742.1|9755|9750|9746.5|9741.5|229
1646290800000|2022-03-03 07:00:00|9747.3|9742.3|9753.6|9748.6|9757.7|9752.7|9746.1|9741.1|500
1646294400000|2022-03-03 08:00:00|9753.8|9748.8|9757.3|9752.3|9763.8|9758.8|9751.1|9746.1|739
1646298000000|2022-03-03 09:00:00|9757.1|9752.1|9765.5|9760.5|9770.4|9765.4|9754.8|9749.8|733
1646301600000|2022-03-03 10:00:00|9766|9761|9761.8|9756.8|9766.3|9761.3|9757.1|9752.1|408
1646305200000|2022-03-03 11:00:00|9762.2|9757.2|9764|9759|9769|9764|9761.5|9756.5|508
1646308800000|2022-03-03 12:00:00|9763.8|9758.8|9769|9764|9770.5|9765.5|9754.8|9749.8|791
1646312400000|2022-03-03 13:00:00|9768.5|9763.5|9761.8|9756.8|9775.3|9770.3|9760.8|9755.8|1141
1646316000000|2022-03-03 14:00:00|9762.1|9757.1|9760.9|9755.9|9768.8|9763.8|9754.8|9749.8|1699
1646319600000|2022-03-03 15:00:00|9761.1|9754.1|9781.1|9776.1|9781.6|9776.6|9759.6|9754.1|1718
1646323200000|2022-03-03 16:00:00|9781.3|9776.3|9786.9|9781.9|9796.1|9791.1|9778.1|9773.1|1948
1646326800000|2022-03-03 17:00:00|9787.4|9782.4|9785.5|9780.5|9797.5|9792.5|9774.7|9769.7|2086
1646330400000|2022-03-03 18:00:00|9785.2|9780.2|9776|9771|9788|9783|9773.9|9768.9|1870
1646334000000|2022-03-03 19:00:00|9776.2|9771.2|9780.9|9775.9|9782|9777|9773.9|9768.9|652
1646337600000|2022-03-03 20:00:00|9780.6|9775.6|9777.4|9772.4|9782.1|9777.1|9776.9|9771.9|631
1646341200000|2022-03-03 21:00:00|9777.7|9772.7|9776.9|9771.9|9777.9|9772.9|9774.9|9769.9|171
1646355600000|2022-03-04 01:00:00|9810.8|9805.8|9790.4|9785.4|9812.2|9807.2|9788.5|9783.5|2403
1646359200000|2022-03-04 02:00:00|9790.2|9785.2|9799.3|9794.3|9801.7|9796.7|9789.8|9784.8|493
1646362800000|2022-03-04 03:00:00|9799.7|9794.7|9801.1|9796.1|9805.2|9800.2|9797.8|9792.8|295
1646366400000|2022-03-04 04:00:00|9801.4|9796.4|9796.3|9791.3|9802.9|9797.9|9794.8|9789.8|117
1646370000000|2022-03-04 05:00:00|9796|9791|9798.5|9793.5|9802|9797|9793|9788|215
1646373600000|2022-03-04 06:00:00|9799.1|9794.1|9805.4|9800.4|9806.2|9801.2|9796.6|9791.6|354
1646377200000|2022-03-04 07:00:00|9805.1|9800.1|9807|9802|9809|9804|9799.5|9794.5|440
1646380800000|2022-03-04 08:00:00|9806.5|9801.5|9807.5|9802.5|9810.8|9805.8|9804|9799|543
1646384400000|2022-03-04 09:00:00|9807.6|9802.6|9809.1|9804.1|9809.3|9804.3|9800.8|9795.8|575
1646388000000|2022-03-04 10:00:00|9808.9|9803.9|9814.1|9809.1|9816.8|9811.8|9804.3|9799.3|490
1646391600000|2022-03-04 11:00:00|9814.3|9809.3|9830.7|9825.7|9832.4|9827.4|9810.4|9805.4|1166
1646395200000|2022-03-04 12:00:00|9831.2|9826.2|9856.8|9851.8|9858.3|9853.3|9827.4|9822.4|1586
1646398800000|2022-03-04 13:00:00|9856.6|9851.6|9881.1|9876.1|9896.1|9891.1|9849.6|9843.8|2715
1646402400000|2022-03-04 14:00:00|9881.2|9876.2|9877.2|9872.2|9887.8|9882.8|9867.7|9862.7|2234
1646406000000|2022-03-04 15:00:00|9877.7|9872.7|9866.9|9861.9|9880.4|9875.4|9863.9|9858.9|1828
1646409600000|2022-03-04 16:00:00|9866.4|9861.4|9870|9865|9874|9869|9864.4|9859.4|1265
1646413200000|2022-03-04 17:00:00|9870.2|9865.2|9855.7|9850.7|9870.5|9865.5|9855.7|9850.7|2693
1646416800000|2022-03-04 18:00:00|9856|9851|9852.9|9847.9|9857.7|9852.7|9851.4|9846.4|977
1646420400000|2022-03-04 19:00:00|9852.6|9847.6|9866.7|9861.7|9869.4|9864.4|9848.4|9843.4|1167
1646424000000|2022-03-04 20:00:00|9866.5|9861.5|9852.3|9847.3|9867.2|9862.2|9851.3|9846.3|701
1646427600000|2022-03-04 21:00:00|9852.6|9847.6|9855.7|9846.7|9858.1|9853.1|9850.4|9845.4|287
1646614800000|2022-03-07 01:00:00|9906.2|9901.2|9913.7|9908.7|9927.8|9922.8|9903.2|9898.2|1621
1646618400000|2022-03-07 02:00:00|9913.8|9908.8|9910.2|9905.2|9917.4|9912.4|9904|9899|747
1646622000000|2022-03-07 03:00:00|9910|9905|9895.4|9890.4|9913.5|9908.5|9885|9880|715
1646625600000|2022-03-07 04:00:00|9895.2|9890.2|9889.9|9884.9|9900.9|9895.9|9889.4|9884.4|199
1646629200000|2022-03-07 05:00:00|9889.7|9884.7|9892.1|9887.1|9898.9|9893.9|9883.5|9878.5|339
1646632800000|2022-03-07 06:00:00|9891.7|9886.7|9891.4|9886.4|9895.4|9890.4|9882.5|9877.5|569
1646636400000|2022-03-07 07:00:00|9891.6|9886.6|9897.2|9892.2|9900.1|9895.1|9879.1|9874.1|1626
1646640000000|2022-03-07 08:00:00|9897.1|9892.1|9905.7|9900.7|9911.7|9906.7|9884.6|9879.6|1645
1646643600000|2022-03-07 09:00:00|9905.2|9900.2|9910.7|9905.7|9916.9|9911.9|9900.5|9895.5|1138
1646647200000|2022-03-07 10:00:00|9911.2|9906.2|9931|9926|9948.3|9943.3|9910.2|9905.2|2267
1646650800000|2022-03-07 11:00:00|9930.6|9925.6|9915.6|9910.6|9935.6|9930.6|9912.4|9907.4|1924
1646654400000|2022-03-07 12:00:00|9915.4|9910.4|9899.4|9894.4|9918.1|9913.1|9874.1|9869.1|2948
1646658000000|2022-03-07 13:00:00|9898.9|9893.9|9896.6|9891.6|9901.1|9896.1|9879.6|9874.6|2426
1646661600000|2022-03-07 14:00:00|9896.4|9891.4|9904.3|9899.3|9905.1|9900.1|9873.4|9868.4|2563
1646665200000|2022-03-07 15:00:00|9904.1|9899.1|9919.6|9914.6|9928.7|9923.7|9901.2|9896.2|2923
1646668800000|2022-03-07 16:00:00|9919.3|9914.3|9934.5|9929.5|9943|9938|9918.1|9913.1|3359
1646672400000|2022-03-07 17:00:00|9934.7|9929.7|9930.5|9925.5|9935.5|9930.5|9918|9913|2346
1646676000000|2022-03-07 18:00:00|9930.7|9925.7|9926.3|9921.3|9932.7|9927.7|9913.5|9908.5|2057
1646679600000|2022-03-07 19:00:00|9926.5|9921.5|9945.1|9940.1|9945.6|9940.6|9919.1|9914.1|2103
1646683200000|2022-03-07 20:00:00|9944.8|9939.8|9932|9927|9945.8|9940.8|9930.8|9925.8|814
1646686800000|2022-03-07 21:00:00|9933|9928|9940.6|9935.6|9941.8|9936.8|9930.1|9925.1|427
1646701200000|2022-03-08 01:00:00|9940.8|9935.8|9928.6|9923.6|9942|9937|9922|9917|929
1646704800000|2022-03-08 02:00:00|9928.9|9923.9|9924.4|9919.4|9928.9|9923.9|9918.1|9913.1|322
1646708400000|2022-03-08 03:00:00|9924.9|9919.9|9928.8|9923.8|9929.3|9924.3|9921.8|9916.8|80
1646712000000|2022-03-08 04:00:00|9928.6|9923.6|9928.6|9923.6|9930.9|9925.9|9926.6|9921.6|61
1646715600000|2022-03-08 05:00:00|9928.9|9923.9|9938.3|9933.3|9941|9936|9928.4|9923.4|377
1646719200000|2022-03-08 06:00:00|9938.1|9933.1|9939|9934|9943.7|9938.7|9932.8|9927.8|377
1646722800000|2022-03-08 07:00:00|9938.8|9933.8|9943.5|9938.5|9948.2|9943.2|9926.5|9921.5|602
1646726400000|2022-03-08 08:00:00|9943.8|9938.8|9922.9|9917.9|9947.3|9942.3|9906.5|9901.5|2719
1646730000000|2022-03-08 09:00:00|9922.7|9917.7|9928.9|9923.9|9942.5|9937.5|9917|9912|1611
1646733600000|2022-03-08 10:00:00|9929.2|9924.2|9923.9|9918.9|9944.3|9939.3|9919.7|9914.7|1684
1646737200000|2022-03-08 11:00:00|9923.6|9918.6|9927.1|9922.1|9935.9|9930.9|9922.6|9917.6|1374
1646740800000|2022-03-08 12:00:00|9926.6|9921.6|9925.7|9920.7|9929.5|9924.5|9910.1|9905.1|2015
1646744400000|2022-03-08 13:00:00|9925.5|9920.5|9919.8|9914.8|9939|9934|9916.8|9911.8|1874
1646748000000|2022-03-08 14:00:00|9920.3|9915.3|9922.3|9917.3|9926.8|9921.8|9913.8|9908.8|1991
1646751600000|2022-03-08 15:00:00|9922.2|9917.2|9942.8|9937.8|9945.7|9940.7|9920.2|9915.2|4735
1646755200000|2022-03-08 16:00:00|9942.7|9937.7|9944|9939|9948.2|9943.2|9934|9929|1705
1646758800000|2022-03-08 17:00:00|9943.3|9938.3|9901.2|9896.2|9945.8|9940.8|9893.7|9888.7|4163
1646762400000|2022-03-08 18:00:00|9900.7|9895.7|9920.4|9915.4|9926.2|9921.2|9890.2|9885.2|2278
1646766000000|2022-03-08 19:00:00|9920.5|9915.5|9927.2|9922.2|9929.2|9924.2|9920.2|9915.2|1693
1646769600000|2022-03-08 20:00:00|9926.7|9921.7|9926.9|9921.9|9931|9926|9921|9916|909
1646773200000|2022-03-08 21:00:00|9927.4|9922.4|9933.6|9928.6|9933.8|9928.8|9925|9920|261
1646787600000|2022-03-09 01:00:00|9921.7|9916.7|9922.5|9917.5|9926.5|9921.5|9919|9914|374
1646791200000|2022-03-09 02:00:00|9922.2|9917.2|9921.7|9916.7|9924|9919|9919|9914|188
1646794800000|2022-03-09 03:00:00|9921.5|9916.5|9927.7|9922.7|9929.2|9924.2|9921|9916|288
1646798400000|2022-03-09 04:00:00|9928|9923|9918|9913|9928|9923|9916.5|9911.5|319
1646802000000|2022-03-09 05:00:00|9918.3|9913.3|9920.3|9915.3|9921.3|9916.3|9910.8|9905.8|385
1646805600000|2022-03-09 06:00:00|9920|9915|9918|9913|9920.5|9915.5|9911.5|9906.5|243
1646809200000|2022-03-09 07:00:00|9918.3|9913.3|9918.6|9913.6|9922.8|9917.8|9911.8|9906.8|585
1646812800000|2022-03-09 08:00:00|9919.5|9914.5|9894.1|9889.1|9922.5|9917.5|9889.6|9884.6|1721
1646816400000|2022-03-09 09:00:00|9893.9|9888.9|9879.9|9874.9|9900.4|9895.4|9879.8|9874.8|1085
1646820000000|2022-03-09 10:00:00|9879.8|9874.8|9880.4|9875.4|9882.1|9877.1|9866.1|9861.1|1229
1646823600000|2022-03-09 11:00:00|9880.6|9875.6|9879.9|9874.9|9895.4|9890.4|9877.4|9872.4|2258
1646827200000|2022-03-09 12:00:00|9879.7|9874.7|9870.7|9865.7|9883.9|9878.9|9868.7|9863.7|2051
1646830800000|2022-03-09 13:00:00|9870.4|9865.4|9850.7|9845.7|9871.7|9866.7|9849.5|9844.5|1227
1646834400000|2022-03-09 14:00:00|9851|9846|9838.3|9833.3|9857.7|9852.7|9825.7|9820.7|3979
1646838000000|2022-03-09 15:00:00|9837.8|9832.8|9832.8|9827.8|9849.7|9844.7|9829.5|9824.5|2648
1646841600000|2022-03-09 16:00:00|9832.3|9827.3|9817.3|9812.3|9834.3|9829.3|9803.1|9798.1|2501
1646845200000|2022-03-09 17:00:00|9816.8|9811.8|9799.8|9794.8|9820.6|9815.6|9798.7|9793.7|2289
1646848800000|2022-03-09 18:00:00|9800.5|9795.5|9818.7|9813.7|9820.2|9815.2|9798.7|9793.7|1391
1646852400000|2022-03-09 19:00:00|9818.2|9813.2|9809.2|9804.2|9820.7|9815.7|9808.2|9803.2|4092
1646856000000|2022-03-09 20:00:00|9809.3|9804.3|9810.8|9805.8|9817|9812|9805|9800|766
1646859600000|2022-03-09 21:00:00|9811|9806|9809.5|9804.5|9815|9810|9806.5|9801.5|211
1646874000000|2022-03-10 01:00:00|9823.3|9818.3|9829.3|9824.3|9836.8|9831.8|9821.8|9816.8|402
1646877600000|2022-03-10 02:00:00|9829.5|9824.5|9827.8|9822.8|9832.3|9827.3|9824.3|9819.3|352
1646881200000|2022-03-10 03:00:00|9827.3|9822.3|9824.3|9819.3|9833.5|9828.5|9823.8|9818.8|98
1646884800000|2022-03-10 04:00:00|9824.1|9819.1|9825.6|9820.6|9828.3|9823.3|9820.1|9815.1|73
1646888400000|2022-03-10 05:00:00|9825.3|9820.3|9822.8|9817.8|9828.3|9823.3|9822.6|9817.6|92
1646892000000|2022-03-10 06:00:00|9822.6|9817.6|9821.9|9816.9|9825.1|9820.1|9816.3|9811.3|297
1646895600000|2022-03-10 07:00:00|9821.8|9816.8|9811.7|9806.7|9823.9|9818.9|9809.9|9804.9|404
1646899200000|2022-03-10 08:00:00|9811.9|9806.9|9835|9830|9838.7|9833.7|9811.7|9806.7|864
1646902800000|2022-03-10 09:00:00|9834.7|9829.7|9826.8|9821.8|9834.7|9829.7|9805.5|9800.5|1386
1646906400000|2022-03-10 10:00:00|9826.5|9821.5|9832.5|9827.5|9838.8|9833.8|9821.5|9816.5|360
1646910000000|2022-03-10 11:00:00|9832.3|9827.3|9829.3|9824.3|9835.5|9830.5|9821.2|9816.2|673
1646913600000|2022-03-10 12:00:00|9829.5|9824.5|9793.5|9788.5|9833.5|9828.5|9780.5|9775.5|1539
1646917200000|2022-03-10 13:00:00|9793.2|9788.2|9814.2|9809.2|9819.7|9814.7|9786.7|9781.7|1934
1646920800000|2022-03-10 14:00:00|9813.9|9808.9|9842.8|9837.8|9851.8|9846.8|9809.9|9804.9|2191
1646924400000|2022-03-10 15:00:00|9842.5|9837.5|9837|9832|9860.5|9855.5|9834.3|9829.3|2465
1646928000000|2022-03-10 16:00:00|9837.3|9832.3|9845.3|9840.3|9854|9849|9836.5|9831.5|941
1646931600000|2022-03-10 17:00:00|9845.6|9840.6|9858.5|9853.5|9859|9854|9844.1|9839.1|1835
1646935200000|2022-03-10 18:00:00|9858.3|9853.3|9857.8|9852.8|9860.5|9855.5|9854.6|9849.6|978
1646938800000|2022-03-10 19:00:00|9857.6|9852.6|9858.3|9853.3|9859.1|9854.1|9852.1|9847.1|3799
1646942400000|2022-03-10 20:00:00|9858.1|9853.1|9864.4|9859.4|9865.1|9860.1|9854.1|9849.1|1920
1646946000000|2022-03-10 21:00:00|9864.7|9859.7|9853.3|9848.3|9865.2|9860.2|9852.8|9847.8|218
1646960400000|2022-03-11 01:00:00|9852.2|9847.2|9863.1|9858.1|9867.1|9862.1|9848.3|9843.3|151
1646964000000|2022-03-11 02:00:00|9862.9|9857.9|9859.1|9854.1|9863.4|9858.4|9853.9|9848.9|13
1646967600000|2022-03-11 03:00:00|9859.4|9854.4|9856.1|9851.1|9862.6|9857.6|9855.6|9850.6|133
1646971200000|2022-03-11 04:00:00|9856.3|9851.3|9860.1|9855.1|9860.1|9855.1|9854.6|9849.6|46
1646974800000|2022-03-11 05:00:00|9859.8|9854.8|9862.6|9857.6|9867.6|9862.6|9858.6|9853.6|34
1646978400000|2022-03-11 06:00:00|9862.9|9857.9|9856.4|9851.4|9864.9|9859.9|9854.4|9849.4|99
1646982000000|2022-03-11 07:00:00|9856.1|9851.1|9870.4|9865.4|9872.1|9867.1|9853.6|9848.6|387
1646985600000|2022-03-11 08:00:00|9870.1|9865.1|9880.9|9875.9|9885.4|9880.4|9866.4|9861.4|99
1646989200000|2022-03-11 09:00:00|9880.8|9875.8|9882.1|9877.1|9889.8|9884.8|9871.6|9866.6|264
1646992800000|2022-03-11 10:00:00|9881.9|9876.9|9871.7|9866.7|9883.1|9878.1|9865.9|9860.9|342
1646996400000|2022-03-11 11:00:00|9871.4|9866.4|9850.6|9845.6|9872.7|9867.7|9830.7|9825.7|442
1647000000000|2022-03-11 12:00:00|9850.1|9845.1|9868.6|9863.6|9878.6|9873.6|9840.1|9835.1|224
1647003600000|2022-03-11 13:00:00|9868.3|9863.3|9856.9|9851.9|9869.9|9864.9|9849.7|9844.7|865
1647007200000|2022-03-11 14:00:00|9856.7|9851.7|9867.4|9862.4|9871.6|9866.6|9854.9|9849.9|1903
1647010800000|2022-03-11 15:00:00|9867.7|9862.7|9877.6|9872.6|9887.1|9882.1|9867.4|9862.4|429
1647014400000|2022-03-11 16:00:00|9877.4|9872.4|9899.1|9894.1|9905.9|9900.9|9874.9|9869.9|1514
1647018000000|2022-03-11 17:00:00|9898.6|9893.6|9913.6|9908.6|9915.6|9910.6|9897.2|9892.2|636
1647021600000|2022-03-11 18:00:00|9913.9|9908.9|9920.9|9915.9|9921.6|9916.6|9908.9|9903.9|105
1647025200000|2022-03-11 19:00:00|9920.6|9915.6|9918.4|9913.4|9922.1|9917.1|9915.6|9910.6|3131
1647028800000|2022-03-11 20:00:00|9918.7|9913.7|9916.5|9911.5|9921.4|9916.4|9911.8|9906.8|296
1647032400000|2022-03-11 21:00:00|9916.2|9911.2|9914.6|9905.6|9916.7|9911.7|9910.3|9905.3|61
1647216000000|2022-03-14 00:00:00|9901.8|9896.8|9905.2|9900.2|9910.8|9905.8|9901.3|9896.3|353
1647219600000|2022-03-14 01:00:00|9904.7|9899.7|9919.7|9914.7|9921.2|9916.2|9899.5|9894.5|489
1647223200000|2022-03-14 02:00:00|9919.2|9914.2|9927.7|9922.7|9932.2|9927.2|9918.7|9913.7|450
1647226800000|2022-03-14 03:00:00|9928|9923|9930.5|9925.5|9931.2|9926.2|9925.5|9920.5|71
1647230400000|2022-03-14 04:00:00|9930.7|9925.7|9920|9915|9932.2|9927.2|9919.7|9914.7|123
1647234000000|2022-03-14 05:00:00|9920.2|9915.2|9925.5|9920.5|9927.2|9922.2|9920|9915|136
1647237600000|2022-03-14 06:00:00|9925.7|9920.7|9920.2|9915.2|9928|9923|9918.2|9913.2|354
1647241200000|2022-03-14 07:00:00|9920.5|9915.5|9909.2|9904.2|9924.9|9919.9|9904.7|9899.7|554
1647244800000|2022-03-14 08:00:00|9908.9|9903.9|9892.7|9887.7|9910.4|9905.4|9890.7|9885.7|572
1647248400000|2022-03-14 09:00:00|9892.9|9887.9|9880.2|9875.2|9896.7|9891.7|9875.7|9870.7|837
1647252000000|2022-03-14 10:00:00|9880.4|9875.4|9893.9|9888.9|9894.2|9889.2|9876.7|9871.7|684
1647255600000|2022-03-14 11:00:00|9893.7|9888.7|9906.2|9901.2|9908.7|9903.7|9889.4|9884.4|503
1647259200000|2022-03-14 12:00:00|9905.9|9900.9|9890.9|9885.9|9906.7|9901.7|9888.4|9883.4|566
1647262800000|2022-03-14 13:00:00|9891.2|9886.2|9902.6|9897.6|9906.6|9901.6|9889.1|9884.1|629
1647266400000|2022-03-14 14:00:00|9902.9|9897.9|9882.6|9877.6|9904.9|9899.9|9880.4|9875.4|1242
1647270000000|2022-03-14 15:00:00|9882.4|9877.4|9882.6|9877.6|9886.6|9881.6|9874.1|9869.1|797
1647273600000|2022-03-14 16:00:00|9882.4|9877.4|9888.1|9883.1|9891.9|9886.9|9872.6|9867.6|1063
1647277200000|2022-03-14 17:00:00|9888.4|9883.4|9891.3|9886.3|9895.1|9890.1|9885.6|9880.6|596
1647280800000|2022-03-14 18:00:00|9891.1|9886.1|9906.1|9901.1|9906.1|9901.1|9890.9|9885.9|554
1647284400000|2022-03-14 19:00:00|9906.3|9901.3|9909.6|9904.6|9913.6|9908.6|9899.1|9894.1|553
1647288000000|2022-03-14 20:00:00|9909.1|9904.1|9909.9|9900.9|9914.6|9909.6|9905.6|9900.6|171
1647302400000|2022-03-15 00:00:00|9912.1|9907.1|9909.5|9904.5|9912.8|9907.8|9904.3|9899.3|183
1647306000000|2022-03-15 01:00:00|9909.8|9904.8|9910|9905|9920.5|9915.5|9906.1|9901.1|293
1647309600000|2022-03-15 02:00:00|9910.3|9905.3|9898|9893|9910.8|9905.8|9894.5|9889.5|321
1647313200000|2022-03-15 03:00:00|9897.8|9892.8|9892.5|9887.5|9899.2|9894.2|9891|9886|187
1647316800000|2022-03-15 04:00:00|9892.3|9887.3|9892.2|9887.2|9894.5|9889.5|9888.5|9883.5|129
1647320400000|2022-03-15 05:00:00|9892|9887|9886|9881|9893.5|9888.5|9886|9881|886
1647324000000|2022-03-15 06:00:00|9886.3|9881.3|9896|9891|9897|9892|9885.5|9880.5|637
1647327600000|2022-03-15 07:00:00|9895.8|9890.8|9871.7|9866.7|9897|9892|9862.5|9857.5|1297
1647331200000|2022-03-15 08:00:00|9872|9867|9872.3|9867.3|9882|9877|9863.2|9858.2|390
1647334800000|2022-03-15 09:00:00|9872.5|9867.5|9872.2|9867.2|9882.7|9877.7|9871|9866|284
1647338400000|2022-03-15 10:00:00|9872.5|9867.5|9876.5|9871.5|9879|9874|9872.5|9867.5|287
1647342000000|2022-03-15 11:00:00|9876.7|9871.7|9881.5|9876.5|9885.2|9880.2|9875.2|9870.2|346
1647345600000|2022-03-15 12:00:00|9881.2|9876.2|9874.2|9869.2|9881.2|9876.2|9865|9860|592
1647349200000|2022-03-15 13:00:00|9874.5|9869.5|9867.2|9862.2|9883.9|9878.9|9865.7|9860.7|1591
1647352800000|2022-03-15 14:00:00|9867.4|9862.4|9881.4|9876.4|9886.9|9881.9|9865.2|9860.2|1268
1647356400000|2022-03-15 15:00:00|9881.7|9876.7|9889.7|9884.7|9896.2|9891.2|9878.7|9873.7|2432
1647360000000|2022-03-15 16:00:00|9889.4|9884.4|9901.7|9896.7|9911.7|9906.7|9888.4|9883.4|776
1647363600000|2022-03-15 17:00:00|9901.4|9896.4|9910.9|9905.9|9911.6|9906.6|9898.9|9893.9|665
1647367200000|2022-03-15 18:00:00|9911.1|9906.1|9908.4|9903.4|9919.1|9914.1|9907.1|9902.1|614
1647370800000|2022-03-15 19:00:00|9908.1|9903.1|9898.4|9893.4|9908.6|9903.6|9897.9|9892.9|401
1647374400000|2022-03-15 20:00:00|9898.6|9893.6|9904.8|9895.8|9904.8|9899.6|9896.4|9891.4|115
1647388800000|2022-03-16 00:00:00|9891.4|9886.4|9900.1|9895.1|9901.1|9896.1|9888.8|9883.8|237
1647392400000|2022-03-16 01:00:00|9900.3|9895.3|9889.1|9884.1|9900.8|9895.8|9888.1|9883.1|115
1647396000000|2022-03-16 02:00:00|9889.3|9884.3|9886.3|9881.3|9889.8|9884.8|9881.8|9876.8|214
1647399600000|2022-03-16 03:00:00|9886.6|9881.6|9888.8|9883.8|9889.1|9884.1|9885.3|9880.3|68
1647403200000|2022-03-16 04:00:00|9888.6|9883.6|9887.8|9882.8|9890.3|9885.3|9886.1|9881.1|100
1647406800000|2022-03-16 05:00:00|9888.1|9883.1|9879.3|9874.3|9889.6|9884.6|9878.8|9873.8|142
1647410400000|2022-03-16 06:00:00|9879.5|9874.5|9877.3|9872.3|9885|9880|9875.6|9870.6|140
1647414000000|2022-03-16 07:00:00|9877.5|9872.5|9895.8|9890.8|9895.8|9890.8|9877.3|9872.3|504
1647417600000|2022-03-16 08:00:00|9895.3|9890.3|9871.3|9866.3|9895.3|9890.3|9862.8|9857.8|1013
1647421200000|2022-03-16 09:00:00|9871.5|9866.5|9873|9868|9875.7|9870.7|9864.3|9859.3|382
1647424800000|2022-03-16 10:00:00|9873.3|9868.3|9864.3|9859.3|9875.5|9870.5|9856|9851|734
1647428400000|2022-03-16 11:00:00|9864.5|9859.5|9851.2|9846.2|9865|9860|9842.7|9837.7|605
1647432000000|2022-03-16 12:00:00|9851.5|9846.5|9865.4|9860.4|9869.7|9864.7|9850.2|9845.2|619
1647435600000|2022-03-16 13:00:00|9865.7|9860.7|9859.7|9854.7|9868.2|9863.2|9853.7|9848.7|683
1647439200000|2022-03-16 14:00:00|9859.4|9854.4|9852.2|9847.2|9869.4|9864.4|9832.7|9827.7|2818
1647442800000|2022-03-16 15:00:00|9852.4|9847.4|9867.9|9862.9|9869.4|9864.4|9846.9|9841.9|1358
1647446400000|2022-03-16 16:00:00|9867.6|9862.6|9863.1|9858.1|9868.4|9863.4|9854.1|9849.1|972
1647450000000|2022-03-16 17:00:00|9863.3|9858.3|9876.7|9869.7|9879.1|9874.1|9863.1|9858.1|903
1647453600000|2022-03-16 18:00:00|9881.8|9872.8|9865.3|9860.3|9911.6|9906.6|9858.3|9853.3|3251
1647457200000|2022-03-16 19:00:00|9865.1|9860.1|9832.1|9827.1|9872.8|9867.8|9832.1|9827.1|1429
1647460800000|2022-03-16 20:00:00|9832.3|9827.3|9836.9|9829.9|9841.1|9836.1|9831.1|9826.1|441
1647475200000|2022-03-17 00:00:00|9847.8|9842.8|9830.5|9825.5|9849.5|9844.5|9830|9825|566
1647478800000|2022-03-17 01:00:00|9830.3|9825.3|9840.5|9835.5|9845|9840|9829.5|9824.5|407
1647482400000|2022-03-17 02:00:00|9840.8|9835.8|9833.5|9828.5|9842.5|9837.5|9832.5|9827.5|313
1647486000000|2022-03-17 03:00:00|9833.3|9828.3|9837.5|9832.5|9838.7|9833.7|9832.8|9827.8|166
1647489600000|2022-03-17 04:00:00|9838|9833|9837.5|9832.5|9840|9835|9834.7|9829.7|215
1647493200000|2022-03-17 05:00:00|9837.2|9832.2|9844.5|9839.5|9845|9840|9837|9832|281
1647496800000|2022-03-17 06:00:00|9844|9839|9835.9|9830.9|9847|9842|9834.2|9829.2|252
1647500400000|2022-03-17 07:00:00|9835.7|9830.7|9828.4|9823.4|9841.5|9836.5|9828.4|9823.4|438
1647504000000|2022-03-17 08:00:00|9828.7|9823.7|9824.4|9819.4|9832.2|9827.2|9815.7|9810.7|856
1647507600000|2022-03-17 09:00:00|9824.2|9819.2|9823.7|9818.7|9832.4|9827.4|9822.5|9817.5|395
1647511200000|2022-03-17 10:00:00|9824|9819|9827.4|9822.4|9843.2|9838.2|9824|9819|592
1647514800000|2022-03-17 11:00:00|9827.2|9822.2|9824.4|9819.4|9827.6|9822.6|9819.9|9814.9|457
1647518400000|2022-03-17 12:00:00|9824.7|9819.7|9839.4|9834.4|9842.9|9837.9|9820|9815|1095
1647522000000|2022-03-17 13:00:00|9839.2|9834.2|9822.9|9817.9|9841.1|9836.1|9822.9|9817.9|813
1647525600000|2022-03-17 14:00:00|9822.6|9817.6|9813.1|9808.1|9825.4|9820.4|9807.6|9802.6|1148
1647529200000|2022-03-17 15:00:00|9813.4|9808.4|9791.8|9786.8|9815.9|9810.9|9790.9|9785.9|1008
1647532800000|2022-03-17 16:00:00|9791.6|9786.6|9777.1|9772.1|9795.6|9790.6|9776.5|9771.5|1200
1647536400000|2022-03-17 17:00:00|9777.4|9772.4|9781.4|9776.4|9783.4|9778.4|9773.4|9768.4|761
1647540000000|2022-03-17 18:00:00|9781.7|9776.7|9799.2|9794.2|9799.4|9794.4|9781.1|9776.1|626
1647543600000|2022-03-17 19:00:00|9799.4|9794.4|9800.6|9795.6|9804.9|9799.9|9799.1|9794.1|724
1647547200000|2022-03-17 20:00:00|9800.4|9795.4|9805.1|9800.1|9806.4|9801.4|9799.4|9794.4|227
1647561600000|2022-03-18 00:00:00|9798.8|9793.8|9800.8|9795.8|9801.8|9796.8|9786.3|9781.3|360
1647565200000|2022-03-18 01:00:00|9800.3|9795.3|9807.1|9802.1|9808.8|9803.8|9797.8|9792.8|232
1647568800000|2022-03-18 02:00:00|9807.3|9802.3|9809.3|9804.3|9812.1|9807.1|9805.4|9800.4|214
1647572400000|2022-03-18 03:00:00|9809.1|9804.1|9810.1|9805.1|9815.3|9810.3|9806.3|9801.3|151
1647576000000|2022-03-18 04:00:00|9809.9|9804.9|9813.1|9808.1|9813.1|9808.1|9807.3|9802.3|81
1647579600000|2022-03-18 05:00:00|9812.8|9807.8|9806.8|9801.8|9813.8|9808.8|9805.6|9800.6|155
1647583200000|2022-03-18 06:00:00|9806.6|9801.6|9808.3|9803.3|9809.3|9804.3|9800.3|9795.3|161
1647586800000|2022-03-18 07:00:00|9808.6|9803.6|9812.3|9807.3|9819.3|9814.3|9805.1|9800.1|432
1647590400000|2022-03-18 08:00:00|9812.5|9807.5|9819.8|9814.8|9828.3|9823.3|9810.5|9805.5|495
1647594000000|2022-03-18 09:00:00|9820|9815|9826.3|9821.3|9828.8|9823.8|9817.3|9812.3|395
1647597600000|2022-03-18 10:00:00|9826|9821|9838.8|9833.8|9842.5|9837.5|9823|9818|704
1647601200000|2022-03-18 11:00:00|9838.5|9833.5|9847.5|9842.5|9847.8|9842.8|9837.3|9832.3|690
1647604800000|2022-03-18 12:00:00|9847.3|9842.3|9851|9846|9854.3|9849.3|9839|9834|835
1647608400000|2022-03-18 13:00:00|9850.8|9845.8|9848.5|9843.5|9865|9860|9847.7|9842.7|724
1647612000000|2022-03-18 14:00:00|9848.7|9843.7|9844|9839|9848.7|9843.7|9834.5|9829.5|606
1647615600000|2022-03-18 15:00:00|9843.9|9838.9|9831|9826|9846.2|9841.2|9827.5|9822.5|1380
1647619200000|2022-03-18 16:00:00|9831.2|9826.2|9820.5|9815.5|9834.7|9829.7|9815.2|9810.2|795
1647622800000|2022-03-18 17:00:00|9820.4|9815.4|9820.2|9815.2|9827.2|9822.2|9814.9|9809.9|515
1647626400000|2022-03-18 18:00:00|9820|9815|9824.7|9819.7|9830.7|9825.7|9819.7|9814.7|447
1647630000000|2022-03-18 19:00:00|9824.2|9819.2|9822.2|9817.2|9826|9821|9817.9|9812.9|376
1647633600000|2022-03-18 20:00:00|9822|9817|9825.7|9816.7|9826.2|9819.9|9819.9|9814.9|174
1647820800000|2022-03-21 00:00:00|9831.5|9826.5|9828.2|9823.2|9835|9830|9827|9822|103
1647824400000|2022-03-21 01:00:00|9828.5|9823.5|9828|9823|9828.7|9823.7|9823.3|9818.3|105
1647828000000|2022-03-21 02:00:00|9828.2|9823.2|9827.4|9822.4|9830.2|9825.2|9825.7|9820.7|71
1647831600000|2022-03-21 03:00:00|9827.2|9822.2|9830.7|9825.7|9830.9|9825.9|9826|9821|56
1647835200000|2022-03-21 04:00:00|9830.5|9825.5|9833.7|9828.7|9833.7|9828.7|9830.5|9825.5|60
1647838800000|2022-03-21 05:00:00|9833.5|9828.5|9833.9|9828.9|9836.7|9831.7|9832.7|9827.7|52
1647842400000|2022-03-21 06:00:00|9833.7|9828.7|9836.4|9831.4|9839.2|9834.2|9830.5|9825.5|102
1647846000000|2022-03-21 07:00:00|9836.2|9831.2|9827.9|9822.9|9838.2|9833.2|9823.5|9818.5|296
1647849600000|2022-03-21 08:00:00|9827.6|9822.6|9824.1|9819.1|9829.1|9824.1|9818.7|9813.7|297
1647853200000|2022-03-21 09:00:00|9823.9|9818.9|9824.1|9819.1|9828.6|9823.6|9816.7|9811.7|366
1647856800000|2022-03-21 10:00:00|9824.4|9819.4|9831.3|9826.3|9831.6|9826.6|9823.4|9818.4|170
1647860400000|2022-03-21 11:00:00|9831.6|9826.6|9837.8|9832.8|9842.6|9837.6|9831.4|9826.4|442
1647864000000|2022-03-21 12:00:00|9838|9833|9835.1|9830.1|9840.5|9835.5|9831.5|9826.5|324
1647867600000|2022-03-21 13:00:00|9835|9830|9833.3|9828.3|9835.3|9830.3|9826.6|9821.6|509
1647871200000|2022-03-21 14:00:00|9833|9828|9825.2|9820.2|9836.5|9831.5|9824.2|9819.2|815
1647874800000|2022-03-21 15:00:00|9825|9820|9823|9818|9830.7|9825.7|9820.2|9815.2|448
1647878400000|2022-03-21 16:00:00|9822.7|9817.7|9827.2|9822.2|9836.5|9831.5|9818|9813|1016
1647882000000|2022-03-21 17:00:00|9827.5|9822.5|9838.7|9833.7|9848.4|9843.4|9826.5|9821.5|765
1647885600000|2022-03-21 18:00:00|9838.9|9833.9|9850.9|9845.9|9851.4|9846.4|9838|9833|618
1647889200000|2022-03-21 19:00:00|9850.7|9845.7|9851.9|9846.9|9854.4|9849.4|9848.6|9843.6|667
1647892800000|2022-03-21 20:00:00|9851.7|9846.7|9851.9|9844.9|9853.2|9848.2|9849.4|9844.4|356
1647907200000|2022-03-22 00:00:00|9851|9846|9875.5|9870.5|9879.6|9874.6|9850.9|9845.9|489
1647910800000|2022-03-22 01:00:00|9875.3|9870.3|9869.2|9864.2|9877|9872|9866.8|9861.8|196
1647914400000|2022-03-22 02:00:00|9869.3|9864.3|9864|9859|9871.8|9866.8|9863.5|9858.5|135
1647918000000|2022-03-22 03:00:00|9863.8|9858.8|9862|9857|9868.2|9863.2|9859.7|9854.7|109
1647921600000|2022-03-22 04:00:00|9861.7|9856.7|9880.2|9875.2|9882.2|9877.2|9861.7|9856.7|539
1647925200000|2022-03-22 05:00:00|9880|9875|9884.2|9879.2|9884.2|9879.2|9876.7|9871.7|360
1647928800000|2022-03-22 06:00:00|9883.7|9878.7|9892.5|9887.5|9893|9888|9881.5|9876.5|281
1647932400000|2022-03-22 07:00:00|9892.2|9887.2|9882.4|9877.4|9896.7|9891.7|9881.9|9876.9|296
1647936000000|2022-03-22 08:00:00|9882.7|9877.7|9865.2|9860.2|9883.7|9878.7|9858.7|9853.7|812
1647939600000|2022-03-22 09:00:00|9865.6|9860.6|9874.4|9869.4|9876.7|9871.7|9858.9|9853.9|373
1647943200000|2022-03-22 10:00:00|9874.2|9869.2|9867.6|9862.6|9881.1|9876.1|9865.1|9860.1|720
1647946800000|2022-03-22 11:00:00|9867.7|9862.7|9866.4|9861.4|9872.7|9867.7|9864.2|9859.2|455
1647950400000|2022-03-22 12:00:00|9866.6|9861.6|9850.9|9845.9|9866.6|9861.6|9841.1|9836.1|806
1647954000000|2022-03-22 13:00:00|9850.7|9845.7|9834.2|9829.2|9851.1|9846.1|9832.9|9827.9|827
1647957600000|2022-03-22 14:00:00|9834.1|9829.1|9842.8|9837.8|9846.6|9841.6|9831.6|9826.6|605
1647961200000|2022-03-22 15:00:00|9842.6|9837.6|9848.8|9843.8|9855.5|9850.5|9842.3|9837.3|659
1647964800000|2022-03-22 16:00:00|9849|9844|9854.5|9849.5|9859.4|9854.4|9847.5|9842.5|1073
1647968400000|2022-03-22 17:00:00|9854.7|9849.7|9853.8|9848.8|9857.2|9852.2|9848|9843|721
1647972000000|2022-03-22 18:00:00|9854|9849|9852.6|9847.6|9855.5|9850.5|9850.8|9845.8|327
1647975600000|2022-03-22 19:00:00|9853.1|9848.1|9847.7|9842.7|9854.6|9849.6|9846.7|9841.7|430
1647979200000|2022-03-22 20:00:00|9847.5|9842.5|9849.5|9842.5|9850.5|9845.5|9847|9842|139
1647993600000|2022-03-23 00:00:00|9854.5|9849.5|9853.7|9848.7|9858|9853|9850.5|9845.5|271
1647997200000|2022-03-23 01:00:00|9853.9|9848.9|9852.4|9847.4|9855.2|9850.2|9845.2|9840.2|177
1648000800000|2022-03-23 02:00:00|9852.2|9847.2|9845.6|9840.6|9852.6|9847.6|9843.6|9838.6|163
1648004400000|2022-03-23 03:00:00|9845.9|9840.9|9851.4|9846.4|9852.4|9847.4|9844.4|9839.4|73
1648008000000|2022-03-23 04:00:00|9851.6|9846.6|9851.1|9846.1|9853.9|9848.9|9850.9|9845.9|66
1648011600000|2022-03-23 05:00:00|9851.4|9846.4|9844.8|9839.8|9852.9|9847.9|9842.6|9837.6|126
1648015200000|2022-03-23 06:00:00|9844.9|9839.9|9850.7|9845.7|9851.1|9846.1|9844.6|9839.6|128
1648018800000|2022-03-23 07:00:00|9850.6|9845.6|9857.4|9852.4|9859.3|9854.3|9846.1|9841.1|225
1648022400000|2022-03-23 08:00:00|9857.1|9852.1|9861.1|9856.1|9864.8|9859.8|9854.8|9849.8|367
1648026000000|2022-03-23 09:00:00|9860.8|9855.8|9870.1|9865.1|9874.8|9869.8|9858.9|9853.9|451
1648029600000|2022-03-23 10:00:00|9870.3|9865.3|9867.3|9862.3|9870.8|9865.8|9863.8|9858.8|203
1648033200000|2022-03-23 11:00:00|9867.1|9862.1|9875.6|9870.6|9882.3|9877.3|9864.1|9859.1|584
1648036800000|2022-03-23 12:00:00|9875.8|9870.8|9875|9870|9879.3|9874.3|9869.5|9864.5|354
1648040400000|2022-03-23 13:00:00|9874.8|9869.8|9888.6|9883.6|9889.6|9884.6|9872.5|9867.5|881
1648044000000|2022-03-23 14:00:00|9889|9884|9880.3|9875.3|9889|9884|9871.8|9866.8|1029
1648047600000|2022-03-23 15:00:00|9880|9875|9865.5|9860.5|9880.8|9875.8|9862.8|9857.8|828
1648051200000|2022-03-23 16:00:00|9865.8|9860.8|9866.1|9861.1|9868.3|9863.3|9862.8|9857.8|837
1648054800000|2022-03-23 17:00:00|9866|9861|9863.2|9858.2|9870.2|9865.2|9862|9857|394
1648058400000|2022-03-23 18:00:00|9863|9858|9861.2|9856.2|9864.2|9859.2|9859.5|9854.5|539
1648062000000|2022-03-23 19:00:00|9860.8|9855.8|9864.5|9859.5|9866.7|9861.7|9860.7|9855.7|634
1648065600000|2022-03-23 20:00:00|9864.7|9859.7|9864.2|9857.2|9865.4|9860.4|9861|9856|143
1648080000000|2022-03-24 00:00:00|9862.8|9857.8|9866.8|9861.8|9868.8|9863.8|9860.3|9855.3|162
1648083600000|2022-03-24 01:00:00|9866.5|9861.5|9877.5|9872.5|9880.3|9875.3|9866|9861|392
1648087200000|2022-03-24 02:00:00|9877.3|9872.3|9878.3|9873.3|9880.3|9875.3|9876.5|9871.5|119
1648090800000|2022-03-24 03:00:00|9878|9873|9878.8|9873.8|9881.8|9876.8|9874.3|9869.3|119
1648094400000|2022-03-24 04:00:00|9878.7|9873.7|9879.3|9874.3|9882.3|9877.3|9877.7|9872.7|109
1648098000000|2022-03-24 05:00:00|9879.5|9874.5|9885.7|9880.7|9886.7|9881.7|9878.8|9873.8|103
1648101600000|2022-03-24 06:00:00|9885.9|9880.9|9882.1|9877.1|9886.7|9881.7|9879.9|9874.9|203
1648105200000|2022-03-24 07:00:00|9882.2|9877.2|9888.5|9883.5|9889.6|9884.6|9880.4|9875.4|399
1648108800000|2022-03-24 08:00:00|9888.6|9883.6|9888.4|9883.4|9889.8|9884.8|9871.6|9866.6|768
1648112400000|2022-03-24 09:00:00|9888.2|9883.2|9882.6|9877.6|9888.4|9883.4|9877.3|9872.3|227
1648116000000|2022-03-24 10:00:00|9882.8|9877.8|9878.3|9873.3|9885|9880|9878.1|9873.1|216
1648119600000|2022-03-24 11:00:00|9878.1|9873.1|9875.1|9870.1|9887.3|9882.3|9867.5|9862.5|871
1648123200000|2022-03-24 12:00:00|9874.7|9869.7|9879.7|9874.7|9885.2|9880.2|9869.5|9864.5|574
1648126800000|2022-03-24 13:00:00|9879.8|9874.8|9891|9886|9896.2|9891.2|9879.8|9874.8|796
1648130400000|2022-03-24 14:00:00|9891.3|9886.3|9874.9|9869.9|9892.7|9887.7|9873|9868|1215
1648134000000|2022-03-24 15:00:00|9875.1|9870.1|9870.8|9865.8|9876.4|9871.4|9864.3|9859.3|1347
1648137600000|2022-03-24 16:00:00|9870.7|9865.7|9890.8|9885.8|9890.8|9885.8|9869.5|9864.5|766
1648141200000|2022-03-24 17:00:00|9890.9|9885.9|9885.8|9880.8|9892.4|9887.4|9882.4|9877.4|532
1648144800000|2022-03-24 18:00:00|9885.9|9880.9|9880.4|9875.4|9888.9|9883.9|9879.2|9874.2|481
1648148400000|2022-03-24 19:00:00|9880.7|9875.7|9878.9|9873.9|9882.1|9877.1|9874.4|9869.4|225
1648152000000|2022-03-24 20:00:00|9879|9874|9879.7|9870.7|9881.5|9876.5|9877.8|9870.7|54
1648166400000|2022-03-25 00:00:00|9872.1|9867.1|9871.7|9866.7|9876|9871|9869.1|9864.1|175
1648170000000|2022-03-25 01:00:00|9871.8|9866.8|9852.1|9847.1|9873|9868|9850.8|9845.8|584
1648173600000|2022-03-25 02:00:00|9852.3|9847.3|9854.5|9849.5|9857.8|9852.8|9850|9845|123
1648177200000|2022-03-25 03:00:00|9854.7|9849.7|9853.3|9848.3|9855.8|9850.8|9849.8|9844.8|149
1648180800000|2022-03-25 04:00:00|9853.5|9848.5|9847.3|9842.3|9854.3|9849.3|9842|9837|174
1648184400000|2022-03-25 05:00:00|9847.5|9842.5|9851.8|9846.8|9853.8|9848.8|9846|9841|123
1648188000000|2022-03-25 06:00:00|9851.6|9846.6|9855|9850|9861.7|9856.7|9851.6|9846.6|218
1648191600000|2022-03-25 07:00:00|9854.9|9849.9|9860.1|9855.1|9862|9857|9853.3|9848.3|340
1648195200000|2022-03-25 08:00:00|9860.2|9855.2|9863.9|9858.9|9867.7|9862.7|9858|9853|669
1648198800000|2022-03-25 09:00:00|9863.7|9858.7|9870.4|9865.4|9872.7|9867.7|9861.3|9856.3|672
1648202400000|2022-03-25 10:00:00|9870.6|9865.6|9862.4|9857.4|9870.9|9865.9|9862.2|9857.2|220
1648206000000|2022-03-25 11:00:00|9862.6|9857.6|9859.7|9854.7|9866.1|9861.1|9857.7|9852.7|486
1648209600000|2022-03-25 12:00:00|9859.9|9854.9|9869.6|9864.6|9870.2|9865.2|9859.7|9854.7|312
1648213200000|2022-03-25 13:00:00|9869.4|9864.4|9870.2|9865.2|9877.5|9872.5|9862.7|9857.7|853
1648216800000|2022-03-25 14:00:00|9870.4|9865.4|9862.4|9857.4|9871.7|9866.7|9855.9|9850.9|508
1648220400000|2022-03-25 15:00:00|9862.2|9857.2|9884.1|9879.1|9884.1|9879.1|9859.7|9854.7|863
1648224000000|2022-03-25 16:00:00|9883.9|9878.9|9880.4|9875.4|9885.9|9880.9|9878.1|9873.1|811
1648227600000|2022-03-25 17:00:00|9880.1|9875.1|9877.8|9872.8|9883.4|9878.4|9875.6|9870.6|376
1648231200000|2022-03-25 18:00:00|9877.9|9872.9|9881.6|9876.6|9882.6|9877.6|9873.6|9868.6|441
1648234800000|2022-03-25 19:00:00|9881.8|9876.8|9882.3|9877.3|9885|9880|9878.8|9873.8|433
1648238400000|2022-03-25 20:00:00|9882.5|9877.5|9882.4|9873.4|9885.7|9880.7|9881.5|9873.4|185
1648425600000|2022-03-28 00:00:00|9886.9|9881.9|9895.6|9890.6|9898|9893|9883.8|9878.8|646
1648429200000|2022-03-28 01:00:00|9895.8|9890.8|9911.8|9906.8|9911.9|9906.9|9892.1|9887.1|762
1648432800000|2022-03-28 02:00:00|9911.9|9906.9|9910.1|9905.1|9914.1|9909.1|9906.1|9901.1|323
1648436400000|2022-03-28 03:00:00|9910.3|9905.3|9913.5|9908.5|9917.5|9912.5|9908.5|9903.5|301
1648440000000|2022-03-28 04:00:00|9913.8|9908.8|9914.3|9909.3|9916|9911|9911.6|9906.6|456
1648443600000|2022-03-28 05:00:00|9914.5|9909.5|9921.1|9916.1|9923.9|9918.9|9914.3|9909.3|476
1648447200000|2022-03-28 06:00:00|9920.9|9915.9|9918|9913|9923.4|9918.4|9910|9905|617
1648450800000|2022-03-28 07:00:00|9917.8|9912.8|9925.3|9920.3|9927.8|9922.8|9914.5|9909.5|1043
1648454400000|2022-03-28 08:00:00|9925|9920|9910.9|9905.9|9930.5|9925.5|9906.8|9901.8|1328
1648458000000|2022-03-28 09:00:00|9911.1|9906.1|9914.5|9909.5|9928.2|9923.2|9907.6|9902.6|1252
1648461600000|2022-03-28 10:00:00|9914.8|9909.8|9907.7|9902.7|9917.3|9912.3|9906.1|9901.1|351
1648465200000|2022-03-28 11:00:00|9907.5|9902.5|9924.3|9919.3|9928.3|9923.3|9904|9899|677
1648468800000|2022-03-28 12:00:00|9924.6|9919.6|9927|9922|9928.8|9923.8|9914.5|9909.5|813
1648472400000|2022-03-28 13:00:00|9927.3|9922.3|9928.3|9923.3|9935.8|9930.8|9922|9917|1149
1648476000000|2022-03-28 14:00:00|9928.5|9923.5|9926.5|9921.5|9932.6|9927.6|9922.5|9917.5|837
1648479600000|2022-03-28 15:00:00|9926.3|9921.3|9915.2|9910.2|9928.5|9923.5|9914.3|9909.3|1034
1648483200000|2022-03-28 16:00:00|9915|9910|9904.8|9899.8|9916.8|9911.8|9901.3|9896.3|1084
1648486800000|2022-03-28 17:00:00|9905|9900|9910.2|9905.2|9910.2|9905.2|9898.2|9893.2|1450
1648490400000|2022-03-28 18:00:00|9910|9905|9903.9|9898.9|9914.9|9909.9|9903.5|9898.5|362
1648494000000|2022-03-28 19:00:00|9904.1|9899.1|9908.2|9903.2|9917.7|9912.7|9903.7|9898.7|505
1648497600000|2022-03-28 20:00:00|9908|9903|9912.2|9903.2|9912.2|9905.9|9906.2|9899.9|124
1648512000000|2022-03-29 00:00:00|9902.3|9897.3|9922|9917|9925.2|9920.2|9900.2|9895.2|388
1648515600000|2022-03-29 01:00:00|9921.7|9916.7|9902.9|9897.9|9922.4|9917.4|9900.7|9895.7|317
1648519200000|2022-03-29 02:00:00|9902.7|9897.7|9899.8|9894.8|9906.3|9901.3|9898.2|9893.2|197
1648522800000|2022-03-29 03:00:00|9899.6|9894.6|9898.2|9893.2|9904.6|9899.6|9897.6|9892.6|181
1648526400000|2022-03-29 04:00:00|9898|9893|9903.6|9898.6|9903.6|9898.6|9893.6|9888.6|220
1648530000000|2022-03-29 05:00:00|9903.4|9898.4|9906.6|9901.6|9909.1|9904.1|9901.4|9896.4|392
1648533600000|2022-03-29 06:00:00|9906.4|9901.4|9891.6|9886.6|9906.7|9901.7|9888.6|9883.6|530
1648537200000|2022-03-29 07:00:00|9891.4|9886.4|9898|9893|9900|9895|9886|9881|885
1648540800000|2022-03-29 08:00:00|9898.2|9893.2|9912.6|9907.6|9914.9|9909.9|9893|9888|602
1648544400000|2022-03-29 09:00:00|9912.5|9907.5|9879.3|9874.3|9919.8|9914.8|9873.4|9868.4|1870
1648548000000|2022-03-29 10:00:00|9879.5|9874.5|9869.9|9864.9|9880.3|9875.3|9863.8|9858.8|813
1648551600000|2022-03-29 11:00:00|9870.1|9865.1|9846.5|9841.5|9883|9878|9837.2|9832.2|3102
1648555200000|2022-03-29 12:00:00|9846.2|9841.2|9824|9819|9848.5|9843.5|9811|9806|2740
1648558800000|2022-03-29 13:00:00|9823.8|9818.8|9809.8|9804.8|9834.7|9829.7|9806.4|9801.4|1993
1648562400000|2022-03-29 14:00:00|9809.6|9804.6|9829.8|9824.8|9835|9830|9803.6|9798.6|1903
1648566000000|2022-03-29 15:00:00|9829.9|9824.9|9824.5|9819.5|9832.6|9827.6|9818|9813|1232
1648569600000|2022-03-29 16:00:00|9824.3|9819.3|9848.7|9843.7|9850.2|9845.2|9824.3|9819.3|2591
1648573200000|2022-03-29 17:00:00|9848.5|9843.5|9850.7|9845.7|9855|9850|9847.9|9842.9|758
1648576800000|2022-03-29 18:00:00|9850.9|9845.9|9843.2|9838.2|9853.5|9848.5|9841.5|9836.5|562
1648580400000|2022-03-29 19:00:00|9843.4|9838.4|9843.2|9838.2|9846.4|9841.4|9839|9834|346
1648584000000|2022-03-29 20:00:00|9843.5|9838.5|9851.5|9842.5|9851.9|9842.9|9843|9838|98
1648598400000|2022-03-30 00:00:00|9845.7|9840.7|9835.1|9830.1|9847.4|9842.4|9834.7|9829.7|281
1648602000000|2022-03-30 01:00:00|9834.9|9829.9|9829.1|9824.1|9835.4|9830.4|9821.4|9816.4|553
1648605600000|2022-03-30 02:00:00|9829.3|9824.3|9817.8|9812.8|9830.1|9825.1|9814.8|9809.8|472
1648609200000|2022-03-30 03:00:00|9818|9813|9813.1|9808.1|9819.8|9814.8|9807.3|9802.3|439
1648612800000|2022-03-30 04:00:00|9813.3|9808.3|9817.8|9812.8|9818.4|9813.4|9808.8|9803.8|288
1648616400000|2022-03-30 05:00:00|9817.3|9812.3|9815.8|9810.8|9820.3|9815.3|9815|9810|225
1648620000000|2022-03-30 06:00:00|9816|9811|9814.6|9809.6|9820.4|9815.4|9806.9|9801.9|379
1648623600000|2022-03-30 07:00:00|9814.4|9809.4|9804.1|9799.1|9814.6|9809.6|9799.3|9794.3|882
1648627200000|2022-03-30 08:00:00|9803.7|9798.7|9785.7|9780.7|9811.4|9806.4|9785|9780|990
1648630800000|2022-03-30 09:00:00|9785.5|9780.5|9792.3|9787.3|9794.3|9789.3|9783.7|9778.7|589
1648634400000|2022-03-30 10:00:00|9792|9787|9801.8|9796.8|9807.9|9802.9|9792|9787|710
1648638000000|2022-03-30 11:00:00|9801.6|9796.6|9792.1|9787.1|9804.3|9799.3|9786.4|9781.4|551
1648641600000|2022-03-30 12:00:00|9792.3|9787.3|9802.2|9797.2|9810.8|9805.8|9792.1|9787.1|637
1648645200000|2022-03-30 13:00:00|9801.9|9796.9|9777|9772|9805.4|9800.4|9775.3|9770.3|1745
1648648800000|2022-03-30 14:00:00|9776.8|9771.8|9780.5|9775.5|9786.8|9781.8|9771.3|9766.3|1786
1648652400000|2022-03-30 15:00:00|9780.6|9775.6|9785.9|9780.9|9787.1|9782.1|9776.4|9771.4|1041
1648656000000|2022-03-30 16:00:00|9786.1|9781.1|9788.1|9783.1|9791.4|9786.4|9784.6|9779.6|846
1648659600000|2022-03-30 17:00:00|9788.3|9783.3|9795.9|9790.9|9796|9791|9788.1|9783.1|799
1648663200000|2022-03-30 18:00:00|9796.1|9791.1|9785.5|9780.5|9796.4|9791.4|9784.8|9779.8|508
1648666800000|2022-03-30 19:00:00|9785.3|9780.3|9792.3|9787.3|9793.7|9788.7|9784.9|9779.9|440
1648670400000|2022-03-30 20:00:00|9792.5|9787.5|9787.3|9782.3|9792.7|9787.7|9785.5|9780.5|292
1648684800000|2022-03-31 00:00:00|9789.7|9784.7|9786.2|9781.2|9796.2|9791.2|9783.8|9778.8|384
1648688400000|2022-03-31 01:00:00|9785.9|9780.9|9783.6|9778.6|9787.7|9782.7|9778.8|9773.8|581
1648692000000|2022-03-31 02:00:00|9783.8|9778.8|9792.5|9787.5|9792.5|9787.5|9782.7|9777.7|191
1648695600000|2022-03-31 03:00:00|9792.8|9787.8|9796.5|9791.5|9798|9793|9791|9786|135
1648699200000|2022-03-31 04:00:00|9796.7|9791.7|9797.5|9792.5|9799.8|9794.8|9795.7|9790.7|110
1648702800000|2022-03-31 05:00:00|9797.3|9792.3|9792|9787|9800|9795|9791.1|9786.1|268
1648706400000|2022-03-31 06:00:00|9791.8|9786.8|9782.2|9777.2|9795.7|9790.7|9782|9777|725
1648710000000|2022-03-31 07:00:00|9782|9777|9793.2|9788.2|9793.5|9788.5|9773.8|9768.8|815
1648713600000|2022-03-31 08:00:00|9793.4|9788.4|9812.5|9807.5|9819.5|9814.5|9793|9788|971
1648717200000|2022-03-31 09:00:00|9812.7|9807.7|9820|9815|9824.1|9819.1|9809.7|9804.7|529
1648720800000|2022-03-31 10:00:00|9820.2|9815.2|9825.8|9820.8|9830.5|9825.5|9816.8|9811.8|610
1648724400000|2022-03-31 11:00:00|9825.9|9820.9|9819.3|9814.3|9826.6|9821.6|9817.1|9812.1|612
1648728000000|2022-03-31 12:00:00|9819.5|9814.5|9817.3|9812.3|9826.3|9821.3|9812.2|9807.2|630
1648731600000|2022-03-31 13:00:00|9816.8|9811.8|9820.6|9815.6|9839.3|9834.3|9814.1|9809.1|1724
1648735200000|2022-03-31 14:00:00|9820.7|9815.7|9802.2|9797.2|9838.1|9833.1|9793.5|9788.5|1846
1648738800000|2022-03-31 15:00:00|9802.7|9797.7|9820.2|9815.2|9820.7|9815.7|9793.1|9788.1|2672
1648742400000|2022-03-31 16:00:00|9820|9815|9828.9|9823.9|9834.1|9829.1|9819.7|9814.7|740
1648746000000|2022-03-31 17:00:00|9829.1|9824.1|9827.7|9822.7|9829.9|9824.9|9819.4|9814.4|455
1648749600000|2022-03-31 18:00:00|9827.9|9822.9|9833.9|9828.9|9838.5|9833.5|9827.9|9822.9|1173
1648753200000|2022-03-31 19:00:00|9833.7|9828.7|9839|9834|9841.6|9836.6|9828.2|9823.2|1222
1648756800000|2022-03-31 20:00:00|9838.7|9833.7|9836.6|9827.6|9838.7|9833.7|9831.9|9826.9|180
1648771200000|2022-04-01 00:00:00|9832.7|9827.7|9842.2|9837.2|9845.7|9840.7|9832.2|9827.2|352
1648774800000|2022-04-01 01:00:00|9842|9837|9841.7|9836.7|9845|9840|9839|9834|191
1648778400000|2022-04-01 02:00:00|9841.9|9836.9|9850.9|9845.9|9852.4|9847.4|9840.1|9835.1|263
1648782000000|2022-04-01 03:00:00|9850.7|9845.7|9848.1|9843.1|9852.4|9847.4|9846.4|9841.4|151
1648785600000|2022-04-01 04:00:00|9848.4|9843.4|9850.4|9845.4|9850.7|9845.7|9845.9|9840.9|179
1648789200000|2022-04-01 05:00:00|9850.2|9845.2|9846.3|9841.3|9850.6|9845.6|9841.8|9836.8|225
1648792800000|2022-04-01 06:00:00|9845.9|9840.9|9844.1|9839.1|9854.3|9849.3|9842.8|9837.8|654
1648796400000|2022-04-01 07:00:00|9844.3|9839.3|9856.3|9851.3|9862.4|9857.4|9842.8|9837.8|1076
1648800000000|2022-04-01 08:00:00|9856.5|9851.5|9847.8|9842.8|9859.6|9854.6|9842.4|9837.4|625
1648803600000|2022-04-01 09:00:00|9848.1|9843.1|9849.8|9844.8|9857.3|9852.3|9845.8|9840.8|727
1648807200000|2022-04-01 10:00:00|9849.3|9844.3|9841.5|9836.5|9854.3|9849.3|9841.3|9836.3|287
1648810800000|2022-04-01 11:00:00|9841.3|9836.3|9852.2|9847.2|9852.2|9847.2|9840.9|9835.9|382
1648814400000|2022-04-01 12:00:00|9851.9|9846.9|9860.3|9855.3|9864|9859|9849.5|9844.4|771
1648818000000|2022-04-01 13:00:00|9860|9855|9863.3|9858.3|9867.2|9862.2|9852.4|9847.4|643
1648821600000|2022-04-01 14:00:00|9863.1|9858.1|9863.7|9858.7|9873.2|9868.2|9857.9|9852.9|1019
1648825200000|2022-04-01 15:00:00|9863.9|9858.9|9858.7|9853.7|9869.9|9864.9|9858.2|9853.2|959
1648828800000|2022-04-01 16:00:00|9858.5|9853.5|9861.2|9856.2|9862.2|9857.2|9854.4|9849.4|1145
1648832400000|2022-04-01 17:00:00|9861|9856|9861.4|9856.4|9865.9|9860.9|9858.7|9853.7|607
1648836000000|2022-04-01 18:00:00|9861.7|9856.7|9860.1|9855.1|9862.2|9857.2|9855.3|9850.3|632
1648839600000|2022-04-01 19:00:00|9859.6|9854.6|9852.9|9847.9|9859.6|9854.6|9852.9|9847.9|902
1648843200000|2022-04-01 20:00:00|9853.3|9848.3|9854.4|9845.4|9854.7|9849.7|9850.2|9845.2|208
1649030400000|2022-04-04 00:00:00|9856.6|9851.6|9850.9|9845.9|9856.6|9851.6|9847.9|9842.9|192
1649034000000|2022-04-04 01:00:00|9851|9846|9852.8|9847.8|9855.1|9850.1|9847.8|9842.8|97
1649037600000|2022-04-04 02:00:00|9852.6|9847.6|9853.3|9848.3|9855.3|9850.3|9851.8|9846.8|74
1649041200000|2022-04-04 03:00:00|9853.8|9848.8|9854.3|9849.3|9854.8|9849.8|9849.8|9844.8|101
1649044800000|2022-04-04 04:00:00|9854.5|9849.5|9852.5|9847.5|9855.3|9850.3|9851.8|9846.8|41
1649048400000|2022-04-04 05:00:00|9852.3|9847.3|9850|9845|9853.7|9848.7|9850|9845|81
1649052000000|2022-04-04 06:00:00|9850.6|9845.6|9856.3|9851.3|9858.8|9853.8|9848.7|9843.7|458
1649055600000|2022-04-04 07:00:00|9856.2|9851.2|9860.2|9855.2|9861.7|9856.7|9853.5|9848.5|427
1649059200000|2022-04-04 08:00:00|9860|9855|9868.2|9863.2|9868.9|9863.9|9855.8|9850.8|416
1649062800000|2022-04-04 09:00:00|9868.4|9863.4|9874.2|9869.2|9874.7|9869.7|9861.7|9856.7|384
1649066400000|2022-04-04 10:00:00|9874.4|9869.4|9883.9|9878.9|9884.2|9879.2|9871.2|9866.2|510
1649070000000|2022-04-04 11:00:00|9884.1|9879.1|9885.8|9880.8|9886.2|9881.2|9878.2|9873.2|519
1649073600000|2022-04-04 12:00:00|9885.7|9880.7|9880.2|9875.2|9886.2|9881.2|9875.5|9870.5|491
1649077200000|2022-04-04 13:00:00|9880.4|9875.4|9883.6|9878.6|9889.7|9884.7|9877.2|9872.2|929
1649080800000|2022-04-04 14:00:00|9883.7|9878.7|9879.8|9874.8|9891.2|9886.2|9876.9|9871.9|748
1649084400000|2022-04-04 15:00:00|9879.9|9874.9|9884.4|9879.4|9887|9882|9876.7|9871.7|1521
1649088000000|2022-04-04 16:00:00|9884.6|9879.6|9895.7|9890.7|9896.2|9891.2|9884.4|9879.4|751
1649091600000|2022-04-04 17:00:00|9895.6|9890.6|9901.4|9896.4|9902.3|9897.3|9894.2|9889.2|676
1649095200000|2022-04-04 18:00:00|9901.6|9896.6|9894.1|9889.1|9903.6|9898.6|9893.1|9888.1|999
1649098800000|2022-04-04 19:00:00|9894.5|9889.5|9894.8|9889.8|9895.6|9890.6|9890.6|9885.6|562
1649102400000|2022-04-04 20:00:00|9894.7|9889.7|9894.6|9887.6|9895.2|9890.2|9891.1|9886.1|133
1649116800000|2022-04-05 00:00:00|9893.2|9888.2|9889.6|9884.6|9896.1|9891.1|9886.1|9881.1|327
1649120400000|2022-04-05 01:00:00|9889.3|9884.3|9893.1|9888.1|9894.4|9889.4|9888.6|9883.6|135
1649124000000|2022-04-05 02:00:00|9892.9|9887.9|9893.1|9888.1|9895.7|9890.7|9889.5|9884.5|74
1649127600000|2022-04-05 03:00:00|9893.6|9888.6|9891.2|9886.2|9893.9|9888.9|9891|9886|59
1649131200000|2022-04-05 04:00:00|9891.4|9886.4|9894.4|9889.4|9896.7|9891.7|9890.3|9885.3|319
1649134800000|2022-04-05 05:00:00|9894.2|9889.2|9890.5|9885.5|9895.7|9890.7|9887.3|9882.3|162
1649138400000|2022-04-05 06:00:00|9890.7|9885.7|9886.5|9881.5|9894.6|9889.6|9883.4|9878.4|326
1649142000000|2022-04-05 07:00:00|9886.3|9881.3|9885.6|9880.6|9888.8|9883.8|9879.1|9874.1|579
1649145600000|2022-04-05 08:00:00|9885.5|9880.5|9893.5|9888.5|9895.5|9890.5|9883|9878|456
1649149200000|2022-04-05 09:00:00|9893.7|9888.7|9884.2|9879.2|9894.3|9889.3|9880.8|9875.8|429
1649152800000|2022-04-05 10:00:00|9884.1|9879.1|9893.9|9888.9|9900.8|9895.8|9884|9879|896
1649156400000|2022-04-05 11:00:00|9894|9889|9892.8|9887.8|9896|9891|9888|9883|353
1649160000000|2022-04-05 12:00:00|9892.1|9887.1|9890.6|9885.6|9899.4|9894.4|9888|9883|557
1649163600000|2022-04-05 13:00:00|9890.7|9885.7|9883.2|9878.2|9892.2|9887.2|9878.2|9873.2|914
1649167200000|2022-04-05 14:00:00|9883|9878|9912|9907|9918.7|9913.7|9880.4|9875.4|1971
1649170800000|2022-04-05 15:00:00|9911.8|9906.8|9928.5|9923.5|9929.3|9924.3|9910.7|9905.7|1523
1649174400000|2022-04-05 16:00:00|9928.3|9923.3|9935.4|9930.4|9938.1|9933.1|9927|9922|1772
1649178000000|2022-04-05 17:00:00|9935.6|9930.6|9932.8|9927.8|9936.5|9931.5|9927.6|9922.6|2806
1649181600000|2022-04-05 18:00:00|9932.9|9927.9|9939.2|9934.2|9941.4|9936.4|9929.8|9924.8|727
1649185200000|2022-04-05 19:00:00|9939.4|9934.4|9943.5|9938.5|9946.2|9941.2|9938.4|9933.4|812
1649188800000|2022-04-05 20:00:00|9943.7|9938.7|9943.6|9938.6|9944.3|9939.3|9941.5|9936.5|357
1649203200000|2022-04-06 00:00:00|9942.6|9937.6|9953.7|9948.7|9954.8|9949.8|9942.6|9937.6|786
1649206800000|2022-04-06 01:00:00|9953.5|9948.5|9957.5|9952.5|9958.8|9953.8|9952.8|9947.8|410
1649210400000|2022-04-06 02:00:00|9957.7|9952.7|9952.8|9947.8|9958.8|9953.8|9946.4|9941.4|499
1649214000000|2022-04-06 03:00:00|9953|9948|9950.3|9945.3|9953.8|9948.8|9948.3|9943.3|253
1649217600000|2022-04-06 04:00:00|9950.4|9945.4|9954.9|9949.9|9957.3|9952.3|9949.8|9944.8|251
1649221200000|2022-04-06 05:00:00|9954.7|9949.7|9962.2|9957.2|9962.7|9957.7|9951.4|9946.4|284
1649224800000|2022-04-06 06:00:00|9962.4|9957.4|9961.2|9956.2|9970.3|9965.3|9960.2|9955.2|442
1649228400000|2022-04-06 07:00:00|9961|9956|9956|9951|9963.6|9958.6|9951.3|9946.3|760
1649232000000|2022-04-06 08:00:00|9956.3|9951.3|9934.9|9929.9|9958.6|9953.6|9932.7|9927.7|1199
1649235600000|2022-04-06 09:00:00|9935.1|9930.1|9942.6|9937.6|9944.6|9939.6|9933.1|9928.1|1092
1649239200000|2022-04-06 10:00:00|9942.4|9937.4|9945.5|9940.5|9953.9|9948.9|9941.8|9936.8|683
1649242800000|2022-04-06 11:00:00|9946|9941|9943.1|9938.1|9951.7|9946.7|9941.9|9936.9|561
1649246400000|2022-04-06 12:00:00|9942.9|9937.9|9931.5|9926.5|9942.9|9937.9|9928.5|9923.5|1493
1649250000000|2022-04-06 13:00:00|9931.6|9926.6|9946.5|9941.5|9946.9|9941.9|9928.6|9923.6|1248
1649253600000|2022-04-06 14:00:00|9946.3|9941.3|9941.9|9936.9|9953.4|9948.4|9938.9|9933.9|1301
1649257200000|2022-04-06 15:00:00|9942.1|9937.1|9946.3|9941.3|9953.7|9948.7|9938.1|9933.1|1017
1649260800000|2022-04-06 16:00:00|9946.6|9941.6|9948|9943|9952.1|9947.1|9942.4|9937.4|499
1649264400000|2022-04-06 17:00:00|9948.3|9943.3|9952|9947|9953.1|9948.1|9946.5|9941.5|637
1649268000000|2022-04-06 18:00:00|9951.9|9946.9|9957.1|9952.1|9974.5|9969.5|9928.5|9923.5|4358
1649271600000|2022-04-06 19:00:00|9957.3|9952.3|9958.2|9953.2|9964.4|9959.4|9952.3|9947.3|742
1649275200000|2022-04-06 20:00:00|9958.4|9953.4|9966.1|9957.1|9966.1|9958.5|9957.6|9952.6|176
1649289600000|2022-04-07 00:00:00|9962.7|9957.7|9952.9|9947.9|9963.4|9958.4|9952.9|9947.9|237
1649293200000|2022-04-07 01:00:00|9953.1|9948.1|9953.4|9948.4|9959.9|9954.9|9951.4|9946.4|142
1649296800000|2022-04-07 02:00:00|9953.6|9948.6|9953.7|9948.7|9958.9|9953.9|9952.4|9947.4|98
1649300400000|2022-04-07 03:00:00|9953.5|9948.5|9956.8|9951.8|9958.4|9953.4|9953.5|9948.5|112
1649304000000|2022-04-07 04:00:00|9956.7|9951.7|9952.8|9947.8|9957.8|9952.8|9951.8|9946.8|91
1649307600000|2022-04-07 05:00:00|9953|9948|9949.1|9944.1|9956.1|9951.1|9948.3|9943.3|199
1649311200000|2022-04-07 06:00:00|9949.3|9944.3|9949.4|9944.4|9952.3|9947.3|9939.1|9934.1|819
1649314800000|2022-04-07 07:00:00|9949.2|9944.2|9958.5|9953.5|9959.4|9954.4|9944.9|9939.9|548
1649318400000|2022-04-07 08:00:00|9958.4|9953.4|9973.3|9968.3|9973.5|9968.5|9955.9|9950.9|814
1649322000000|2022-04-07 09:00:00|9973.2|9968.2|9964.3|9959.3|9980.3|9975.3|9960.8|9955.8|940
1649325600000|2022-04-07 10:00:00|9964.2|9959.2|9964.8|9959.8|9969.2|9964.2|9959|9954|353
1649329200000|2022-04-07 11:00:00|9965.2|9960.2|9953.6|9948.6|9967.4|9962.4|9946.8|9941.8|1297
1649332800000|2022-04-07 12:00:00|9953.4|9948.4|9954.5|9949.5|9955.2|9950.2|9946.9|9941.9|772
1649336400000|2022-04-07 13:00:00|9954.6|9949.6|9954|9949|9959|9954|9939.5|9934.5|1608
1649340000000|2022-04-07 14:00:00|9954.2|9949.2|9957.5|9952.5|9967.2|9962.2|9948|9943|1535
1649343600000|2022-04-07 15:00:00|9957.4|9952.4|9963.8|9958.8|9967|9962|9954.9|9949.9|660
1649347200000|2022-04-07 16:00:00|9964|9959|9975.6|9970.6|9975.9|9970.9|9962.8|9957.8|521
1649350800000|2022-04-07 17:00:00|9975.4|9970.4|9971|9966|9975.6|9970.6|9963.3|9958.3|489
1649354400000|2022-04-07 18:00:00|9971.2|9966.2|9971.2|9966.2|9975.6|9970.6|9966.7|9961.7|522
1649358000000|2022-04-07 19:00:00|9971|9966|9975|9970|9978.9|9973.9|9969.7|9964.7|862
1649361600000|2022-04-07 20:00:00|9975.3|9970.3|9971.4|9962.4|9977.2|9972.2|9970|9962.4|361
1649376000000|2022-04-08 00:00:00|9980.1|9975.1|9980|9975|9984.7|9979.7|9973.3|9968.3|392
1649379600000|2022-04-08 01:00:00|9980.2|9975.2|9977|9972|9981.7|9976.7|9974|9969|121
1649383200000|2022-04-08 02:00:00|9976.8|9971.8|9981.6|9976.6|9983.1|9978.1|9975.7|9970.7|192
1649386800000|2022-04-08 03:00:00|9981.7|9976.7|9978.1|9973.1|9983.7|9978.7|9977.3|9972.3|232
1649390400000|2022-04-08 04:00:00|9978.3|9973.3|9984.8|9979.8|9984.8|9979.8|9978.1|9973.1|100
1649394000000|2022-04-08 05:00:00|9984.7|9979.7|9975.6|9970.6|9984.9|9979.9|9975.5|9970.5|312
1649397600000|2022-04-08 06:00:00|9975.8|9970.8|9983.5|9978.5|9985.1|9980.1|9975.8|9970.8|198
1649401200000|2022-04-08 07:00:00|9983.4|9978.4|9980.5|9975.5|9993.5|9988.5|9980.3|9975.3|756
1649404800000|2022-04-08 08:00:00|9980.6|9975.6|9983.1|9978.1|9987.2|9982.2|9973.5|9968.5|533
1649408400000|2022-04-08 09:00:00|9983|9978|9983.9|9978.9|9985|9980|9976.6|9971.6|446
1649412000000|2022-04-08 10:00:00|9984|9979|9973.9|9968.9|9986.2|9981.2|9971|9966|574
1649415600000|2022-04-08 11:00:00|9973.8|9968.8|9989.3|9984.3|9993.6|9988.6|9973|9968|873
1649419200000|2022-04-08 12:00:00|9989.2|9984.2|9998.9|9993.9|10000.1|9995.1|9988.8|9983.8|1458
1649422800000|2022-04-08 13:00:00|9999|9994|10013.1|10008.1|10015.1|10010.1|9996.3|9991.3|1619
1649426400000|2022-04-08 14:00:00|10013.2|10008.2|9987.9|9982.9|10013.7|10008.7|9982.2|9977.2|1932
1649430000000|2022-04-08 15:00:00|9988|9983|9976.6|9971.6|9988.5|9983.5|9976.1|9971.1|3138
1649433600000|2022-04-08 16:00:00|9976.8|9971.8|9979.4|9974.4|9981.1|9976.1|9974.7|9969.7|525
1649437200000|2022-04-08 17:00:00|9979.2|9974.2|9981|9976|9986.8|9981.8|9978.3|9973.3|368
1649440800000|2022-04-08 18:00:00|9980.9|9975.9|9971.8|9966.8|9982.8|9977.8|9970.7|9965.7|759
1649444400000|2022-04-08 19:00:00|9971.5|9966.5|9974.7|9969.7|9977|9972|9970.9|9965.9|284
1649448000000|2022-04-08 20:00:00|9974.5|9969.5|9975.4|9970.4|9978.1|9973.1|9973.2|9968.2|136
1649635200000|2022-04-11 00:00:00|9974.3|9969.3|9976|9971|9979|9974|9971|9966|245
1649638800000|2022-04-11 01:00:00|9975.8|9970.8|9977.1|9972.1|9982.2|9977.2|9971.9|9966.9|200
1649642400000|2022-04-11 02:00:00|9977.3|9972.3|9990|9985|9992.2|9987.2|9976.5|9971.5|633
1649646000000|2022-04-11 03:00:00|9990.1|9985.1|9983.7|9978.7|9990.5|9985.5|9980.7|9975.7|477
1649649600000|2022-04-11 04:00:00|9983.9|9978.9|9982.6|9977.6|9986.2|9981.2|9981.1|9976.1|93
1649653200000|2022-04-11 05:00:00|9982.4|9977.4|9976.9|9971.9|9986.2|9981.2|9976.8|9971.8|173
1649656800000|2022-04-11 06:00:00|9977|9972|9993.8|9988.8|9996.6|9991.6|9977|9972|437
1649660400000|2022-04-11 07:00:00|9993.6|9988.6|9973.5|9968.5|9994.4|9989.4|9970.2|9965.2|658
1649664000000|2022-04-11 08:00:00|9973.4|9968.4|9974.6|9969.6|9978.3|9973.3|9966.7|9961.7|707
1649667600000|2022-04-11 09:00:00|9974.4|9969.4|9961.6|9956.6|9978.4|9973.4|9959.6|9954.6|472
1649671200000|2022-04-11 10:00:00|9961.5|9956.5|9969.4|9964.4|9975.4|9970.4|9955.6|9950.6|515
1649674800000|2022-04-11 11:00:00|9969.5|9964.5|9980.9|9975.9|9984.1|9979.1|9968.7|9963.7|292
1649678400000|2022-04-11 12:00:00|9980.7|9975.7|9976.5|9971.5|9987.6|9982.6|9975.8|9970.8|383
1649682000000|2022-04-11 13:00:00|9976.7|9971.7|9992.2|9987.2|9993.6|9988.6|9975.8|9970.8|813
1649685600000|2022-04-11 14:00:00|9992.3|9987.3|9983.9|9978.9|9995.5|9990.5|9981.3|9976.3|1071
1649689200000|2022-04-11 15:00:00|9983.7|9978.7|9996|9991|9997.1|9992.1|9979.8|9974.8|1080
1649692800000|2022-04-11 16:00:00|9996.1|9991.1|9996.4|9991.4|9999.1|9994.1|9991.1|9986.1|1062
1649696400000|2022-04-11 17:00:00|9996.2|9991.2|9994.1|9989.1|9999.1|9994.1|9988.6|9983.6|312
1649700000000|2022-04-11 18:00:00|9993.6|9988.6|9986.9|9981.9|9995.4|9990.4|9983.4|9978.4|624
1649703600000|2022-04-11 19:00:00|9986.7|9981.7|9992.3|9987.3|9995.1|9990.1|9985.6|9980.6|195
1649707200000|2022-04-11 20:00:00|9993.1|9988.1|9992.6|9985.6|9993.7|9988.7|9990.8|9985.6|97
1649721600000|2022-04-12 00:00:00|9997.1|9992.1|10000.3|9995.3|10003.2|9998.2|9986.6|9981.6|232
1649725200000|2022-04-12 01:00:00|10000.5|9995.5|10002.5|9997.5|10007.5|10002.5|10000.5|9995.5|478
1649728800000|2022-04-12 02:00:00|10002.7|9997.7|10001.8|9996.8|10004.7|9999.7|9999|9994|148
1649732400000|2022-04-12 03:00:00|10002|9997|9998.7|9993.7|10002|9997|9998.2|9993.2|91
1649736000000|2022-04-12 04:00:00|9998.5|9993.5|9995.7|9990.7|9998.5|9993.5|9991.2|9986.2|227
1649739600000|2022-04-12 05:00:00|9995.6|9990.6|10001.1|9996.1|10001.6|9996.6|9993|9988|229
1649743200000|2022-04-12 06:00:00|10001|9996|10011.5|10006.5|10012|10007|10000.1|9995.1|368
1649746800000|2022-04-12 07:00:00|10011.8|10006.8|10004.6|9999.6|10017.4|10012.4|10002.9|9997.9|925
1649750400000|2022-04-12 08:00:00|10004.5|9999.5|10012.4|10007.4|10016.4|10011.4|10003.6|9998.6|335
1649754000000|2022-04-12 09:00:00|10012.7|10007.7|10004.9|9999.9|10014.9|10009.9|10004.8|9999.8|438
1649757600000|2022-04-12 10:00:00|10004.8|9999.8|10006.8|10001.8|10008.8|10003.8|10002.4|9997.4|230
1649761200000|2022-04-12 11:00:00|10006.6|10001.6|10006.5|10001.5|10012.9|10007.9|10005.5|10000.5|296
1649764800000|2022-04-12 12:00:00|10006.4|10001.4|9974|9969|10018.8|10013.8|9967.9|9962.9|2718
1649768400000|2022-04-12 13:00:00|9973.9|9968.9|9995.2|9990.2|9996.4|9991.4|9970|9965|1956
1649772000000|2022-04-12 14:00:00|9995.1|9990.1|9991.9|9986.9|9995.4|9990.4|9981.4|9976.4|750
1649775600000|2022-04-12 15:00:00|9992.1|9987.1|10005|10000|10005.7|10000.7|9989|9984|1394
1649779200000|2022-04-12 16:00:00|10005.3|10000.3|10013.9|10008.9|10019.9|10014.9|9993.5|9988.5|1572
1649782800000|2022-04-12 17:00:00|10014.1|10009.1|10021.4|10016.4|10022|10017|10010.5|10005.5|807
1649786400000|2022-04-12 18:00:00|10021.6|10016.6|10024.3|10019.3|10027.6|10022.6|10019.9|10014.9|732
1649790000000|2022-04-12 19:00:00|10024.4|10019.4|10024.2|10019.2|10025|10020|10021.4|10016.4|260
1649793600000|2022-04-12 20:00:00|10024.1|10019.1|10025.7|10020.7|10026|10021|10023.6|10018.6|114
1649808000000|2022-04-13 00:00:00|10026.7|10021.7|10036.2|10031.2|10038.3|10033.3|10024.5|10019.5|558
1649811600000|2022-04-13 01:00:00|10035.9|10030.9|10025.3|10020.3|10037|10032|10024.8|10019.8|182
1649815200000|2022-04-13 02:00:00|10025|10020|10019.3|10014.3|10026.6|10021.6|10017.1|10012.1|955
1649818800000|2022-04-13 03:00:00|10019.1|10014.1|10017.2|10012.2|10020.9|10015.9|10014.8|10009.8|355
1649822400000|2022-04-13 04:00:00|10017.5|10012.5|10022.5|10017.5|10025.2|10020.2|10016.8|10011.8|88
1649826000000|2022-04-13 05:00:00|10022.4|10017.4|10014.9|10009.9|10026.7|10021.7|10014.4|10009.4|116
1649829600000|2022-04-13 06:00:00|10014.7|10009.7|10037.9|10032.9|10038.1|10033.1|10012.9|10007.9|1104
1649833200000|2022-04-13 07:00:00|10037.8|10032.8|10026.1|10021.1|10043.3|10038.3|10025.2|10020.2|891
1649836800000|2022-04-13 08:00:00|10026.2|10021.2|10028.9|10023.9|10033.3|10028.3|10024.7|10019.7|916
1649840400000|2022-04-13 09:00:00|10029.1|10024.1|10030.9|10025.9|10038.3|10033.3|10028.9|10023.9|756
1649844000000|2022-04-13 10:00:00|10030.7|10025.7|10036.2|10031.2|10038.9|10033.9|10030.7|10025.7|330
1649847600000|2022-04-13 11:00:00|10036.3|10031.3|10033|10028|10037.5|10032.5|10017.5|10012.5|1317
1649851200000|2022-04-13 12:00:00|10032.8|10027.8|10041.2|10036.2|10041.6|10036.6|10029.6|10024.6|1153
1649854800000|2022-04-13 13:00:00|10041.4|10036.4|10041.1|10036.1|10044.7|10039.7|10030.1|10025.1|1595
1649858400000|2022-04-13 14:00:00|10040.9|10035.9|10018.6|10013.6|10042.7|10037.7|10017.6|10012.6|1855
1649862000000|2022-04-13 15:00:00|10018.4|10013.4|9992|9987|10020.3|10015.3|9990.4|9985.4|3178
1649865600000|2022-04-13 16:00:00|9991.8|9986.8|9986.1|9981.1|9991.8|9986.8|9974.7|9969.7|2262
1649869200000|2022-04-13 17:00:00|9985.9|9980.9|9990|9985|9991.4|9986.4|9980.8|9975.8|1485
1649872800000|2022-04-13 18:00:00|9990.5|9985.5|9985.8|9980.8|9993.5|9988.5|9982.5|9977.5|2268
1649876400000|2022-04-13 19:00:00|9985.6|9980.6|9988.2|9983.2|9988.8|9983.8|9982|9977|339
1649880000000|2022-04-13 20:00:00|9987.9|9982.9|9982.6|9977.6|9987.9|9982.9|9981.9|9976.9|269
1649894400000|2022-04-14 00:00:00|9975.7|9970.7|9984.9|9979.9|9986.6|9981.6|9970.7|9965.7|425
1649898000000|2022-04-14 01:00:00|9984.7|9979.7|9966|9961|9986.5|9981.5|9963.7|9958.7|469
1649901600000|2022-04-14 02:00:00|9966.1|9961.1|9970|9965|9970|9965|9965|9960|179
1649905200000|2022-04-14 03:00:00|9969.6|9964.6|9965|9960|9970|9965|9960.8|9955.8|309
1649908800000|2022-04-14 04:00:00|9964.8|9959.8|9959.3|9954.3|9968|9963|9958.8|9953.8|617
1649912400000|2022-04-14 05:00:00|9959.1|9954.1|9962.1|9957.1|9962.5|9957.5|9953.5|9948.5|614
1649916000000|2022-04-14 06:00:00|9962|9957|9953.2|9948.2|9962|9957|9950|9945|757
1649919600000|2022-04-14 07:00:00|9953.1|9948.1|9961.5|9956.5|9965|9960|9952.5|9947.5|589
1649923200000|2022-04-14 08:00:00|9961.6|9956.6|9961.4|9956.4|9965.9|9960.9|9957.5|9952.5|515
1649926800000|2022-04-14 09:00:00|9961.2|9956.2|9957.9|9952.9|9965.7|9960.7|9954.5|9949.5|243
1649930400000|2022-04-14 10:00:00|9958.1|9953.1|9960.9|9955.9|9966.2|9961.2|9956|9951|298
1649934000000|2022-04-14 11:00:00|9961|9956|9991.2|9986.2|9991.4|9986.4|9953.8|9948.8|1346
1649937600000|2022-04-14 12:00:00|9991.4|9986.4|10006.2|10001.2|10008.7|10003.7|9977.3|9972.3|2923
1649941200000|2022-04-14 13:00:00|10006.1|10001.1|10058.9|10053.9|10070.7|10065.7|10005.2|10000.2|4857
1649944800000|2022-04-14 14:00:00|10058.8|10053.8|10056.1|10051.1|10063.2|10058.2|10039.8|10034.8|4182
1649948400000|2022-04-14 15:00:00|10055.9|10050.9|10046|10041|10058.8|10053.8|10028.8|10023.8|3267
1649952000000|2022-04-14 16:00:00|10046.2|10041.2|10035.5|10030.5|10047.5|10042.5|10023.8|10018.8|1326
1649955600000|2022-04-14 17:00:00|10035.7|10030.7|10027.9|10022.9|10040|10035|10027.4|10022.4|335
1649959200000|2022-04-14 18:00:00|10027.8|10022.8|10024.7|10019.7|10030.5|10025.5|10023.8|10018.8|474
1649962800000|2022-04-14 19:00:00|10024.8|10019.8|10029.1|10024.1|10029.3|10024.3|10022.3|10017.3|306
1649966400000|2022-04-14 20:00:00|10028.6|10023.6|10026.8|10017.8|10028.6|10023.6|10021.2|10016.2|152
1650240000000|2022-04-18 00:00:00|10043.6|10038.6|10052.2|10047.2|10057.9|10052.9|10042.2|10037.2|264
1650243600000|2022-04-18 01:00:00|10052.4|10047.4|10047.7|10042.7|10056.9|10051.9|10043.5|10038.5|322
1650247200000|2022-04-18 02:00:00|10047.8|10042.8|10053.7|10048.7|10057.3|10052.3|10045.5|10040.5|267
1650250800000|2022-04-18 03:00:00|10053.4|10048.4|10061.3|10056.3|10062.8|10057.8|10052.9|10047.9|204
1650254400000|2022-04-18 04:00:00|10061.4|10056.4|10062.7|10057.7|10064.8|10059.8|10058.9|10053.9|162
1650258000000|2022-04-18 05:00:00|10062.6|10057.6|10060.1|10055.1|10064.4|10059.4|10059.6|10054.6|192
1650261600000|2022-04-18 06:00:00|10060.4|10055.4|10060.3|10055.3|10062.8|10057.8|10055.9|10050.9|182
1650265200000|2022-04-18 07:00:00|10060.4|10055.4|10064.3|10059.3|10066.6|10061.6|10052.9|10047.9|346
1650268800000|2022-04-18 08:00:00|10064.5|10059.5|10063.5|10058.5|10068.3|10063.3|10060.9|10055.9|246
1650272400000|2022-04-18 09:00:00|10063.3|10058.3|10062.7|10057.7|10064.7|10059.7|10058|10053|170
1650276000000|2022-04-18 10:00:00|10063|10058|10056|10051|10064.7|10059.7|10055.7|10050.7|264
1650279600000|2022-04-18 11:00:00|10055.8|10050.8|10047.3|10042.3|10056.2|10051.2|10045.5|10040.5|590
1650283200000|2022-04-18 12:00:00|10047.2|10042.2|10049.2|10044.2|10055.5|10050.5|10040.9|10035.9|1263
1650286800000|2022-04-18 13:00:00|10048.8|10043.8|10052.5|10047.5|10055.5|10050.5|10043.7|10038.7|1029
1650290400000|2022-04-18 14:00:00|10052.4|10047.4|10059.1|10054.1|10060.8|10055.8|10047.7|10042.7|692
1650294000000|2022-04-18 15:00:00|10058.8|10053.8|10066.3|10061.3|10066.6|10061.6|10055.9|10050.9|388
1650297600000|2022-04-18 16:00:00|10066.5|10061.5|10074.5|10069.5|10077.1|10072.1|10064.1|10059.1|598
1650301200000|2022-04-18 17:00:00|10074.7|10069.7|10068.1|10063.1|10075.5|10070.5|10066.5|10061.5|225
1650304800000|2022-04-18 18:00:00|10068|10063|10069.5|10064.5|10070.1|10065.1|10066|10061|272
1650308400000|2022-04-18 19:00:00|10069.9|10064.9|10070.5|10065.5|10074|10069|10068.5|10063.5|397
1650312000000|2022-04-18 20:00:00|10070.4|10065.4|10073.7|10068.7|10073.8|10068.8|10069.5|10064.5|125
1650326400000|2022-04-19 00:00:00|10073.5|10068.5|10076.2|10071.2|10080.5|10075.5|10066|10061|196
1650330000000|2022-04-19 01:00:00|10076.1|10071.1|10079.4|10074.4|10080.5|10075.5|10072.9|10067.9|162
1650333600000|2022-04-19 02:00:00|10079.7|10074.7|10086.6|10081.6|10093.5|10088.5|10078.4|10073.4|510
1650337200000|2022-04-19 03:00:00|10086.5|10081.5|10084.2|10079.2|10088.4|10083.4|10082.4|10077.4|104
1650340800000|2022-04-19 04:00:00|10084|10079|10087.5|10082.5|10090.5|10085.5|10079.2|10074.2|154
1650344400000|2022-04-19 05:00:00|10087.6|10082.6|10086.2|10081.2|10091.3|10086.3|10083.9|10078.9|238
1650348000000|2022-04-19 06:00:00|10086.5|10081.5|10080.7|10075.7|10091.8|10086.8|10078.8|10073.8|313
1650351600000|2022-04-19 07:00:00|10080.9|10075.9|10068|10063|10081.2|10076.2|10067.4|10062.4|497
1650355200000|2022-04-19 08:00:00|10067.9|10062.9|10064.3|10059.3|10078.2|10073.2|10060.4|10055.4|710
1650358800000|2022-04-19 09:00:00|10064.2|10059.2|10073.7|10068.7|10077.4|10072.4|10063.9|10058.9|355
1650362400000|2022-04-19 10:00:00|10073.5|10068.5|10077|10072|10083.1|10078.1|10073.5|10068.5|270
1650366000000|2022-04-19 11:00:00|10077.1|10072.1|10076|10071|10086.2|10081.2|10074.4|10069.4|497
1650369600000|2022-04-19 12:00:00|10076.1|10071.1|10081.8|10076.8|10084.8|10079.8|10069|10064|654
1650373200000|2022-04-19 13:00:00|10081.6|10076.6|10076.7|10071.7|10092.3|10087.3|10074.5|10069.5|1283
1650376800000|2022-04-19 14:00:00|10076.4|10071.4|10091.9|10086.9|10092.4|10087.4|10075.2|10070.2|1158
1650380400000|2022-04-19 15:00:00|10092.2|10087.2|10084.1|10079.1|10093.9|10088.9|10081.5|10076.5|799
1650384000000|2022-04-19 16:00:00|10084|10079|10083.3|10078.3|10090.9|10085.9|10081.9|10076.9|405
1650387600000|2022-04-19 17:00:00|10083.1|10078.1|10088.6|10083.6|10089|10084|10077.7|10072.7|731
1650391200000|2022-04-19 18:00:00|10088.8|10083.8|10088|10083|10093.4|10088.4|10084.2|10079.2|926
1650394800000|2022-04-19 19:00:00|10088.1|10083.1|10089|10084|10093.9|10088.9|10086.6|10081.6|425
1650398400000|2022-04-19 20:00:00|10089.2|10084.2|10091.8|10084.8|10092.7|10087.7|10088.6|10083.6|430
1650412800000|2022-04-20 00:00:00|10089.2|10084.2|10087.5|10082.5|10093.7|10088.7|10085.9|10080.9|299
1650416400000|2022-04-20 01:00:00|10087.4|10082.4|10082.6|10077.6|10094.9|10089.9|10079.9|10074.9|769
1650420000000|2022-04-20 02:00:00|10082.7|10077.7|10072.8|10067.8|10087.4|10082.4|10071.1|10066.1|452
1650423600000|2022-04-20 03:00:00|10072.4|10067.4|10060.5|10055.5|10072.8|10067.8|10056.3|10051.3|772
1650427200000|2022-04-20 04:00:00|10060.3|10055.3|10061.4|10056.4|10066.2|10061.2|10060.1|10055.1|219
1650430800000|2022-04-20 05:00:00|10061.6|10056.6|10065.2|10060.2|10067.8|10062.8|10061.3|10056.3|335
1650434400000|2022-04-20 06:00:00|10065.3|10060.3|10067.9|10062.9|10072.6|10067.6|10064.2|10059.2|349
1650438000000|2022-04-20 07:00:00|10068|10063|10071.3|10066.3|10072.1|10067.1|10062.4|10057.4|405
1650441600000|2022-04-20 08:00:00|10071.1|10066.1|10046.8|10041.8|10074.1|10069.1|10046.6|10041.6|1025
1650445200000|2022-04-20 09:00:00|10046.7|10041.7|10032.1|10027.1|10051.4|10046.4|10023.7|10018.7|2633
1650448800000|2022-04-20 10:00:00|10032|10027|10020.3|10015.3|10032.1|10027.1|10014.8|10009.8|1543
1650452400000|2022-04-20 11:00:00|10020.5|10015.5|10038.4|10033.4|10039.4|10034.4|10019.8|10014.8|945
1650456000000|2022-04-20 12:00:00|10038.3|10033.3|10040.6|10035.6|10048.7|10043.7|10035|10030|1183
1650459600000|2022-04-20 13:00:00|10040.5|10035.5|10033.2|10028.2|10045.9|10040.9|10029.7|10024.7|926
1650463200000|2022-04-20 14:00:00|10033|10028|10015.8|10010.8|10033.5|10028.5|10013|10008|1796
1650466800000|2022-04-20 15:00:00|10016.3|10011.3|10022.6|10017.6|10027.2|10022.2|10014.7|10009.7|769
1650470400000|2022-04-20 16:00:00|10022.7|10017.7|10031.8|10026.8|10033|10028|10018.2|10013.2|577
1650474000000|2022-04-20 17:00:00|10032|10027|10025.1|10020.1|10034.1|10029.1|10024.3|10019.3|1190
1650477600000|2022-04-20 18:00:00|10025.3|10020.3|10032.3|10027.3|10034.2|10029.2|10019.1|10014.1|874
1650481200000|2022-04-20 19:00:00|10032.5|10027.5|10023.1|10018.1|10033.2|10028.2|10022.5|10017.5|466
1650484800000|2022-04-20 20:00:00|10023.3|10018.3|10025.1|10020.1|10027.7|10022.7|10022.5|10017.5|244
1650499200000|2022-04-21 00:00:00|10029.1|10024.1|10038.6|10033.6|10042.9|10037.9|10028|10023|451
1650502800000|2022-04-21 01:00:00|10038.5|10033.5|10038.5|10033.5|10041.9|10036.9|10032.8|10027.8|218
1650506400000|2022-04-21 02:00:00|10038.3|10033.3|10048.7|10043.7|10049.4|10044.4|10038.3|10033.3|307
1650510000000|2022-04-21 03:00:00|10049|10044|10044.1|10039.1|10049.8|10044.8|10043.3|10038.3|199
1650513600000|2022-04-21 04:00:00|10043.9|10038.9|10040.8|10035.8|10044.3|10039.3|10037.7|10032.7|479
1650517200000|2022-04-21 05:00:00|10041|10036|10030.5|10025.5|10041.4|10036.4|10024.7|10019.7|493
1650520800000|2022-04-21 06:00:00|10030.4|10025.4|9992|9987|10030.8|10025.8|9991.8|9986.8|1992
1650524400000|2022-04-21 07:00:00|9991.9|9986.9|9977|9972|10002.7|9997.7|9971.8|9966.8|2271
1650528000000|2022-04-21 08:00:00|9977.2|9972.2|9983.5|9978.5|9992.6|9987.6|9976.3|9971.3|958
1650531600000|2022-04-21 09:00:00|9983.7|9978.7|9989.3|9984.3|9992.6|9987.6|9981.4|9976.4|360
1650535200000|2022-04-21 10:00:00|9989|9984|9996|9991|9996.5|9991.5|9980.5|9975.5|430
1650538800000|2022-04-21 11:00:00|9995.5|9990.5|10016.9|10011.9|10020.3|10015.3|9995.5|9990.5|1257
1650542400000|2022-04-21 12:00:00|10016.6|10011.6|10007.9|10002.9|10020.3|10015.3|10006.6|10001.6|882
1650546000000|2022-04-21 13:00:00|10008|10003|10019.1|10014.1|10020.2|10015.2|10001|9996|2330
1650549600000|2022-04-21 14:00:00|10018.9|10013.9|10043.5|10038.5|10043.5|10038.5|10016.1|10011.1|1931
1650553200000|2022-04-21 15:00:00|10043.2|10038.2|10045.5|10040.5|10050|10045|10032.4|10027.4|2088
1650556800000|2022-04-21 16:00:00|10045.7|10040.7|10048.7|10043.7|10054.4|10049.4|10042|10037|1043
1650560400000|2022-04-21 17:00:00|10048.6|10043.6|10041.8|10036.8|10053|10048|10036|10031|1040
1650564000000|2022-04-21 18:00:00|10042|10037|10052|10047|10052.6|10047.6|10041|10036|741
1650567600000|2022-04-21 19:00:00|10052.1|10047.1|10050.4|10045.4|10056.6|10051.6|10049.2|10044.2|751
1650571200000|2022-04-21 20:00:00|10050.6|10045.6|10053.4|10044.4|10057|10052|10048.4|10043.4|162
1650585600000|2022-04-22 00:00:00|10055.9|10050.9|10057|10052|10060.8|10055.8|10050.5|10045.5|394
1650589200000|2022-04-22 01:00:00|10056.9|10051.9|10055.9|10050.9|10059.3|10054.3|10048.9|10043.9|182
1650592800000|2022-04-22 02:00:00|10056|10051|10054.5|10049.5|10059|10054|10052|10047|135
1650596400000|2022-04-22 03:00:00|10054.7|10049.7|10052.7|10047.7|10062.7|10057.7|10051.5|10046.5|290
1650600000000|2022-04-22 04:00:00|10052.9|10047.9|10046.1|10041.1|10054.7|10049.7|10043.2|10038.2|165
1650603600000|2022-04-22 05:00:00|10045.9|10040.9|10044.7|10039.7|10052.1|10047.1|10041.3|10036.3|215
1650607200000|2022-04-22 06:00:00|10044.9|10039.9|10063.5|10058.5|10065.1|10060.1|10040.5|10035.5|920
1650610800000|2022-04-22 07:00:00|10063.3|10058.3|10080.5|10075.5|10082.9|10077.9|10061.4|10056.4|1339
1650614400000|2022-04-22 08:00:00|10079.7|10074.7|10096.3|10091.3|10096.9|10091.9|10077.2|10072.2|2154
1650618000000|2022-04-22 09:00:00|10096.4|10091.4|10095.2|10090.2|10101.4|10096.4|10090.3|10085.3|1078
1650621600000|2022-04-22 10:00:00|10095.4|10090.4|10084.9|10079.9|10098.8|10093.8|10084.5|10079.5|663
1650625200000|2022-04-22 11:00:00|10085.1|10080.1|10080.2|10075.2|10086.5|10081.5|10077.3|10072.3|561
1650628800000|2022-04-22 12:00:00|10080.3|10075.3|10085.9|10080.9|10088.9|10083.9|10079.9|10074.9|687
1650632400000|2022-04-22 13:00:00|10085.7|10080.7|10094|10089|10096.1|10091.1|10069.2|10064.2|1581
1650636000000|2022-04-22 14:00:00|10094.1|10089.1|10114.7|10109.7|10115.1|10110.1|10084.4|10079.4|2322
1650639600000|2022-04-22 15:00:00|10114.5|10109.5|10114.8|10109.8|10124.7|10119.7|10106.8|10101.8|1881
1650643200000|2022-04-22 16:00:00|10114.7|10109.7|10120.5|10115.5|10124.6|10119.6|10112.4|10107.4|892
1650646800000|2022-04-22 17:00:00|10120.6|10115.6|10109.6|10104.6|10121|10116|10105.1|10100.1|1267
1650650400000|2022-04-22 18:00:00|10109.7|10104.7|10111.4|10106.4|10112.6|10107.6|10102.7|10097.7|2684
1650654000000|2022-04-22 19:00:00|10111.1|10106.1|10106.9|10101.9|10111.1|10106.1|10101|10096|493
1650657600000|2022-04-22 20:00:00|10107.1|10102.1|10104.3|10097.3|10107.9|10102.9|10101|10096|220
1650844800000|2022-04-25 00:00:00|10098.9|10093.9|10105.2|10100.2|10106.5|10101.5|10096.9|10091.9|257
1650848400000|2022-04-25 01:00:00|10105.1|10100.1|10116.8|10111.8|10119.3|10114.3|10103.5|10098.5|346
1650852000000|2022-04-25 02:00:00|10116.5|10111.5|10116.3|10111.3|10119.5|10114.5|10113.8|10108.8|188
1650855600000|2022-04-25 03:00:00|10116.4|10111.4|10116|10111|10117.8|10112.8|10111.7|10106.7|216
1650859200000|2022-04-25 04:00:00|10115.9|10110.9|10122.2|10117.2|10123.3|10118.3|10113.2|10108.2|162
1650862800000|2022-04-25 05:00:00|10121.9|10116.9|10123.1|10118.1|10127.8|10122.8|10120.6|10115.6|251
1650866400000|2022-04-25 06:00:00|10123.2|10118.2|10161.3|10156.3|10164.8|10159.8|10119.7|10114.7|1632
1650870000000|2022-04-25 07:00:00|10161.2|10156.2|10146.2|10141.2|10161.2|10156.2|10143.6|10138.6|943
1650873600000|2022-04-25 08:00:00|10146.3|10141.3|10143.2|10138.2|10148.8|10143.8|10132.6|10127.6|871
1650877200000|2022-04-25 09:00:00|10142.9|10137.9|10154|10149|10154.5|10149.5|10140.2|10135.2|758
1650880800000|2022-04-25 10:00:00|10153.8|10148.8|10159.8|10154.8|10162|10157|10151.5|10146.5|651
1650884400000|2022-04-25 11:00:00|10159.7|10154.7|10139.2|10134.2|10162.9|10157.9|10138.1|10133.1|813
1650888000000|2022-04-25 12:00:00|10139.3|10134.3|10144.3|10139.3|10151.3|10146.3|10132.5|10127.5|906
1650891600000|2022-04-25 13:00:00|10144.1|10139.1|10154.1|10149.1|10161.3|10156.3|10143.7|10138.7|1141
1650895200000|2022-04-25 14:00:00|10154|10149|10168.7|10163.7|10174.8|10169.8|10149.8|10144.8|1479
1650898800000|2022-04-25 15:00:00|10168.8|10163.8|10172.8|10167.8|10173.9|10168.9|10161.3|10156.3|1124
1650902400000|2022-04-25 16:00:00|10173|10168|10162.3|10157.3|10176.6|10171.6|10160.1|10155.1|671
1650906000000|2022-04-25 17:00:00|10162.5|10157.5|10165.4|10160.4|10168|10163|10161.8|10156.8|504
1650909600000|2022-04-25 18:00:00|10165.6|10160.6|10166.9|10161.9|10168.8|10163.8|10160.2|10155.2|494
1650913200000|2022-04-25 19:00:00|10166.8|10161.8|10163.3|10158.3|10169.4|10164.4|10159.2|10154.2|601
1650916800000|2022-04-25 20:00:00|10163.1|10158.1|10166.9|10157.9|10167.6|10162.2|10162.3|10157.3|149
1650931200000|2022-04-26 00:00:00|10161.4|10156.4|10147.8|10142.8|10162.8|10157.8|10147.4|10142.4|352
1650934800000|2022-04-26 01:00:00|10147.9|10142.9|10149.9|10144.9|10155.8|10150.8|10143.4|10138.4|316
1650938400000|2022-04-26 02:00:00|10150|10145|10147.1|10142.1|10150.9|10145.9|10144|10139|270
1650942000000|2022-04-26 03:00:00|10147|10142|10146.8|10141.8|10148.9|10143.9|10141.9|10136.9|205
1650945600000|2022-04-26 04:00:00|10146.7|10141.7|10150.6|10145.6|10151.3|10146.3|10145.6|10140.6|442
1650949200000|2022-04-26 05:00:00|10150.5|10145.5|10147.8|10142.8|10155.7|10150.7|10146.3|10141.3|607
1650952800000|2022-04-26 06:00:00|10148|10143|10166.7|10161.7|10168.8|10163.8|10145.6|10140.6|454
1650956400000|2022-04-26 07:00:00|10166.8|10161.8|10184.1|10179.1|10184.7|10179.7|10162.7|10157.7|1399
1650960000000|2022-04-26 08:00:00|10184.2|10179.2|10182.8|10177.8|10186.3|10181.3|10173.6|10168.6|1024
1650963600000|2022-04-26 09:00:00|10182.7|10177.7|10179.2|10174.2|10182.9|10177.9|10171|10166|599
1650967200000|2022-04-26 10:00:00|10179.3|10174.3|10176.6|10171.6|10184.4|10179.4|10171.5|10166.5|297
1650970800000|2022-04-26 11:00:00|10176.5|10171.5|10187.4|10182.4|10188.6|10183.6|10173.3|10168.3|548
1650974400000|2022-04-26 12:00:00|10187.5|10182.5|10181.1|10176.1|10189|10184|10179.6|10174.6|681
1650978000000|2022-04-26 13:00:00|10181.8|10176.8|10187.3|10182.3|10194|10189|10176.2|10171.2|1717
1650981600000|2022-04-26 14:00:00|10187.5|10182.5|10209.8|10204.8|10215.2|10210.2|10187.3|10182.3|1897
1650985200000|2022-04-26 15:00:00|10209.7|10204.7|10208.9|10203.9|10211.9|10206.9|10199.4|10194.4|993
1650988800000|2022-04-26 16:00:00|10209|10204|10209.9|10204.9|10215|10210|10205.2|10200.2|940
1650992400000|2022-04-26 17:00:00|10210|10205|10221.1|10216.1|10221.5|10216.5|10208|10203|694
1650996000000|2022-04-26 18:00:00|10221|10216|10222.5|10217.5|10225.5|10220.5|10218.2|10213.2|715
1650999600000|2022-04-26 19:00:00|10222.7|10217.7|10222|10217|10227.6|10222.6|10221|10216|550
1651003200000|2022-04-26 20:00:00|10222.1|10217.1|10224|10219|10227.1|10222.1|10222.1|10217.1|274
1651017600000|2022-04-27 00:00:00|10220.1|10215.1|10224.3|10219.3|10229.6|10224.6|10219.1|10214.1|419
1651021200000|2022-04-27 01:00:00|10224.4|10219.4|10220.2|10215.2|10228.9|10223.9|10220.2|10215.2|633
1651024800000|2022-04-27 02:00:00|10220.3|10215.3|10229|10224|10229|10224|10215|10210|328
1651028400000|2022-04-27 03:00:00|10229.2|10224.2|10226.6|10221.6|10229.8|10224.8|10223.7|10218.7|361
1651032000000|2022-04-27 04:00:00|10226.5|10221.5|10219.4|10214.4|10229.8|10224.8|10219.2|10214.2|371
1651035600000|2022-04-27 05:00:00|10219.5|10214.5|10219|10214|10221.2|10216.2|10214.1|10209.1|320
1651039200000|2022-04-27 06:00:00|10219.1|10214.1|10241.5|10236.5|10245.1|10240.1|10218.1|10213.1|1034
1651042800000|2022-04-27 07:00:00|10241.6|10236.6|10243|10238|10266.7|10261.7|10237.2|10232.2|1693
1651046400000|2022-04-27 08:00:00|10242.8|10237.8|10267.8|10262.8|10268.4|10263.4|10240.6|10235.6|1409
1651050000000|2022-04-27 09:00:00|10267.9|10262.9|10247.5|10242.5|10269.2|10264.2|10240.7|10235.7|937
1651053600000|2022-04-27 10:00:00|10247.3|10242.3|10248.6|10243.6|10253.7|10248.7|10240.2|10235.2|1121
1651057200000|2022-04-27 11:00:00|10248.7|10243.7|10265.3|10260.3|10266.4|10261.4|10247.8|10242.8|1325
1651060800000|2022-04-27 12:00:00|10265.2|10260.2|10287.3|10282.3|10294.2|10289.2|10263.4|10258.4|2157
1651064400000|2022-04-27 13:00:00|10287.4|10282.4|10289.9|10284.9|10301|10296|10281.8|10276.8|2092
1651068000000|2022-04-27 14:00:00|10290|10285|10317|10312|10317|10312|10286.5|10281.5|2893
1651071600000|2022-04-27 15:00:00|10316.9|10311.9|10296.4|10291.4|10318|10313|10291.5|10286.5|1106
1651075200000|2022-04-27 16:00:00|10296.3|10291.3|10278.6|10273.6|10296.5|10291.5|10272.6|10267.6|1442
1651078800000|2022-04-27 17:00:00|10278.9|10273.9|10274.3|10269.3|10282.9|10277.9|10273.1|10268.1|1654
1651082400000|2022-04-27 18:00:00|10274.5|10269.5|10285.6|10280.6|10288.5|10283.5|10272.6|10267.6|469
1651086000000|2022-04-27 19:00:00|10285.3|10280.3|10285.3|10280.3|10290.3|10285.3|10283.3|10278.3|678
1651089600000|2022-04-27 20:00:00|10285.2|10280.2|10288.7|10281.7|10288.8|10283.8|10284.6|10279.6|234
1651104000000|2022-04-28 00:00:00|10291.1|10286.1|10306.7|10301.7|10311.4|10306.4|10290.5|10285.5|1339
1651107600000|2022-04-28 01:00:00|10306.6|10301.6|10297.5|10292.5|10309.1|10304.1|10295.9|10290.9|261
1651111200000|2022-04-28 02:00:00|10297.4|10292.4|10304|10299|10308.4|10303.4|10296.5|10291.5|276
1651114800000|2022-04-28 03:00:00|10304.1|10299.1|10337.6|10332.6|10337.8|10332.8|10300.6|10295.6|2037
1651118400000|2022-04-28 04:00:00|10337.7|10332.7|10332.5|10327.5|10339.7|10334.7|10324.2|10319.2|413
1651122000000|2022-04-28 05:00:00|10332.6|10327.6|10336.3|10331.3|10362.1|10357.1|10325.1|10320.1|1990
1651125600000|2022-04-28 06:00:00|10336.4|10331.4|10331.4|10326.4|10339.7|10334.7|10324.9|10319.9|893
1651129200000|2022-04-28 07:00:00|10331.6|10326.6|10305|10300|10334.7|10329.7|10299.7|10294.7|1816
1651132800000|2022-04-28 08:00:00|10304.9|10299.9|10339|10334|10340|10335|10304.7|10299.7|1500
1651136400000|2022-04-28 09:00:00|10339.2|10334.2|10337.5|10332.5|10340.3|10335.3|10320.7|10315.7|798
1651140000000|2022-04-28 10:00:00|10337.6|10332.6|10356.8|10351.8|10357.1|10352.1|10330|10325|1201
1651143600000|2022-04-28 11:00:00|10356.9|10351.9|10371.4|10366.4|10374|10369|10350.3|10345.3|1881
1651147200000|2022-04-28 12:00:00|10371.5|10366.5|10372.6|10367.6|10384.1|10379.1|10337.4|10332.4|3384
1651150800000|2022-04-28 13:00:00|10372|10367|10357.5|10352.5|10374.6|10369.6|10349.2|10344.2|2049
1651154400000|2022-04-28 14:00:00|10357.7|10352.7|10353.5|10348.5|10379.5|10374.5|10349.7|10344.7|3602
1651158000000|2022-04-28 15:00:00|10353.3|10348.3|10361.1|10356.1|10363.1|10358.1|10340.2|10335.2|3421
1651161600000|2022-04-28 16:00:00|10361|10356|10347.8|10342.8|10365.9|10360.9|10345.6|10340.6|1360
1651165200000|2022-04-28 17:00:00|10347.7|10342.7|10360.5|10355.5|10362.5|10357.5|10344.3|10339.3|1531
1651168800000|2022-04-28 18:00:00|10360.4|10355.4|10354.7|10349.7|10361.8|10356.8|10350.4|10345.4|860
1651172400000|2022-04-28 19:00:00|10354.8|10349.8|10350.9|10345.9|10356.1|10351.1|10349.3|10344.3|467
1651176000000|2022-04-28 20:00:00|10350.8|10345.8|10358.6|10353.6|10359.4|10354.4|10350.8|10345.8|238
1651190400000|2022-04-29 00:00:00|10357.2|10352.2|10342.2|10337.2|10357.2|10352.2|10341.2|10336.2|518
1651194000000|2022-04-29 01:00:00|10342.5|10337.5|10341.2|10336.2|10343.1|10338.1|10329.1|10324.1|748
1651197600000|2022-04-29 02:00:00|10341.1|10336.1|10349.3|10344.3|10354.2|10349.2|10337.7|10332.7|547
1651201200000|2022-04-29 03:00:00|10349.2|10344.2|10343.3|10338.3|10350.7|10345.7|10338.5|10333.5|927
1651204800000|2022-04-29 04:00:00|10343.2|10338.2|10337.1|10332.1|10347.3|10342.3|10333.9|10328.9|475
1651208400000|2022-04-29 05:00:00|10336.8|10331.8|10318.4|10313.4|10336.9|10331.9|10314.8|10309.8|1603
1651212000000|2022-04-29 06:00:00|10318.6|10313.6|10309.5|10304.5|10323.4|10318.4|10306.9|10301.9|917
1651215600000|2022-04-29 07:00:00|10309.7|10304.7|10291.4|10286.4|10315.2|10310.2|10281.7|10276.7|1414
1651219200000|2022-04-29 08:00:00|10290.9|10285.9|10290.9|10285.9|10294|10289|10271.9|10266.9|1469
1651222800000|2022-04-29 09:00:00|10291|10286|10287.1|10282.1|10296.1|10291.1|10285.3|10280.3|453
1651226400000|2022-04-29 10:00:00|10287|10282|10291.1|10286.1|10298.3|10293.3|10286.6|10281.6|676
1651230000000|2022-04-29 11:00:00|10291.3|10286.3|10304.5|10299.5|10308.8|10303.8|10277.7|10272.7|1079
1651233600000|2022-04-29 12:00:00|10304.4|10299.4|10314.7|10309.7|10333.7|10328.7|10302.5|10297.5|2277
1651237200000|2022-04-29 13:00:00|10314.9|10309.9|10312.4|10307.4|10324.3|10319.3|10308.4|10303.4|1687
1651240800000|2022-04-29 14:00:00|10312.6|10307.6|10304.7|10299.7|10328.1|10323.1|10294.5|10289.5|2035
1651244400000|2022-04-29 15:00:00|10305.2|10300.2|10312.1|10307.1|10319.3|10314.3|10298.6|10293.6|1088
1651248000000|2022-04-29 16:00:00|10312.3|10307.3|10305.5|10300.5|10320.3|10315.3|10305.3|10300.3|617
1651251600000|2022-04-29 17:00:00|10305.6|10300.6|10282.4|10277.4|10306.1|10301.1|10276.2|10271.2|1377
1651255200000|2022-04-29 18:00:00|10282.7|10277.7|10285.5|10280.5|10290.8|10285.8|10280.3|10275.3|965
1651258800000|2022-04-29 19:00:00|10285.8|10280.8|10307|10302|10310.4|10305.4|10285.8|10280.8|1311
1651262400000|2022-04-29 20:00:00|10306.9|10301.9|10313.6|10308.6|10314.5|10309.5|10306.1|10301.1|448
1651449600000|2022-05-02 00:00:00|10318.2|10313.2|10323.3|10318.3|10324.7|10319.7|10300.4|10295.4|414
1651453200000|2022-05-02 01:00:00|10323.1|10318.1|10329.8|10324.8|10332.3|10327.3|10318.8|10313.8|262
1651456800000|2022-05-02 02:00:00|10329.9|10324.9|10330.9|10325.9|10334.7|10329.7|10324.7|10319.7|273
1651460400000|2022-05-02 03:00:00|10330.8|10325.8|10330.3|10325.3|10335.6|10330.6|10327|10322|215
1651464000000|2022-05-02 04:00:00|10330.2|10325.2|10335.9|10330.9|10337.6|10332.6|10330.1|10325.1|108
1651467600000|2022-05-02 05:00:00|10336.1|10331.1|10340.9|10335.9|10342.7|10337.7|10333.7|10328.7|356
1651471200000|2022-05-02 06:00:00|10340.8|10335.8|10316|10311|10343.5|10338.5|10313.8|10308.8|645
1651474800000|2022-05-02 07:00:00|10316.1|10311.1|10324.7|10319.7|10325.4|10320.4|10302|10297|1054
1651478400000|2022-05-02 08:00:00|10324.6|10319.6|10326.7|10321.7|10329.3|10324.3|10319.1|10314.1|428
1651482000000|2022-05-02 09:00:00|10326.5|10321.5|10326.2|10321.2|10330.9|10325.9|10323.7|10318.7|330
1651485600000|2022-05-02 10:00:00|10326|10321|10325.9|10320.9|10332.5|10327.5|10325|10320|281
1651489200000|2022-05-02 11:00:00|10325.8|10320.8|10334.1|10329.1|10336.2|10331.2|10325|10320|316
1651492800000|2022-05-02 12:00:00|10334.2|10329.2|10344.3|10339.3|10345.6|10340.6|10322|10317|849
1651496400000|2022-05-02 13:00:00|10344.2|10339.2|10336.9|10331.9|10347.6|10342.6|10332.4|10327.4|699
1651500000000|2022-05-02 14:00:00|10328|10321|10341.4|10336.4|10346.9|10341.9|10324.8|10319.8|1129
1651503600000|2022-05-02 15:00:00|10341.3|10336.3|10342.1|10337.1|10354.4|10349.4|10340.2|10335.2|890
1651507200000|2022-05-02 16:00:00|10342.2|10337.2|10352.9|10347.9|10357.7|10352.7|10337.9|10332.9|487
1651510800000|2022-05-02 17:00:00|10352.8|10347.8|10364.9|10359.9|10365.5|10360.5|10351.5|10346.5|782
1651514400000|2022-05-02 18:00:00|10364.8|10359.8|10366.5|10361.5|10366.8|10361.8|10360|10355|618
1651518000000|2022-05-02 19:00:00|10366.4|10361.4|10355|10350|10366.4|10361.4|10349.5|10344.5|852
1651521600000|2022-05-02 20:00:00|10355.1|10350.1|10352.6|10343.6|10357.3|10352.3|10350.8|10343.6|135
1651536000000|2022-05-03 00:00:00|10349.3|10344.3|10332.9|10327.9|10349.6|10344.6|10331.6|10326.6|332
1651539600000|2022-05-03 01:00:00|10333.1|10328.1|10336.2|10331.2|10343|10338|10331.7|10326.7|350
1651543200000|2022-05-03 02:00:00|10336|10331|10341.2|10336.2|10344.4|10339.4|10332.7|10327.7|199
1651546800000|2022-05-03 03:00:00|10341.3|10336.3|10337.7|10332.7|10345.6|10340.6|10337.1|10332.1|119
1651550400000|2022-05-03 04:00:00|10337.8|10332.8|10352.4|10347.4|10352.5|10347.5|10332.6|10327.6|282
1651554000000|2022-05-03 05:00:00|10352.3|10347.3|10347.7|10342.7|10355.7|10350.7|10344.6|10339.6|166
1651557600000|2022-05-03 06:00:00|10347.6|10342.6|10353.8|10348.8|10355.8|10350.8|10342.8|10337.8|219
1651561200000|2022-05-03 07:00:00|10353.9|10348.9|10338.2|10333.2|10359.1|10354.1|10333.3|10328.3|579
1651564800000|2022-05-03 08:00:00|10338.1|10333.1|10350.1|10345.1|10350.5|10345.5|10332.8|10327.8|407
1651568400000|2022-05-03 09:00:00|10350|10345|10343|10338|10356.9|10351.9|10342.6|10337.6|384
1651572000000|2022-05-03 10:00:00|10343.1|10338.1|10352.7|10347.7|10353.9|10348.9|10337|10332|336
1651575600000|2022-05-03 11:00:00|10352.6|10347.6|10323.3|10318.3|10355.2|10350.2|10321.1|10316.1|767
1651579200000|2022-05-03 12:00:00|10323.5|10318.5|10302.4|10297.4|10323.6|10318.6|10294.5|10289.5|1280
1651582800000|2022-05-03 13:00:00|10302.6|10297.6|10312.6|10307.6|10317.6|10312.6|10296.9|10291.9|1045
1651586400000|2022-05-03 14:00:00|10312.8|10307.8|10324.9|10319.9|10326.7|10321.7|10304.4|10299.4|1003
1651590000000|2022-05-03 15:00:00|10324.6|10319.6|10328.5|10323.5|10329.4|10324.4|10315.3|10310.3|1141
1651593600000|2022-05-03 16:00:00|10328.6|10323.6|10343.5|10338.5|10345.7|10340.7|10328.5|10323.5|628
1651597200000|2022-05-03 17:00:00|10343.4|10338.4|10333.6|10328.6|10343.8|10338.8|10323.5|10318.5|938
1651600800000|2022-05-03 18:00:00|10333.5|10328.5|10336.9|10331.9|10349.1|10344.1|10332.5|10327.5|400
1651604400000|2022-05-03 19:00:00|10337.1|10332.1|10335.1|10330.1|10342.1|10337.1|10333.8|10328.8|480
1651608000000|2022-05-03 20:00:00|10335.3|10330.3|10338.7|10329.7|10341.3|10334.2|10334.5|10329.5|124
1651622400000|2022-05-04 00:00:00|10335.6|10330.6|10335.6|10330.6|10339.9|10334.9|10327.9|10322.9|144
1651626000000|2022-05-04 01:00:00|10335.5|10330.5|10331.9|10326.9|10340.6|10335.6|10328.2|10323.2|126
1651629600000|2022-05-04 02:00:00|10331.8|10326.8|10337.5|10332.5|10337.7|10332.7|10330.4|10325.4|98
1651633200000|2022-05-04 03:00:00|10337.4|10332.4|10341.3|10336.3|10341.9|10336.9|10334.4|10329.4|127
1651636800000|2022-05-04 04:00:00|10341.5|10336.5|10341.8|10336.8|10342.3|10337.3|10338.4|10333.4|73
1651640400000|2022-05-04 05:00:00|10341.7|10336.7|10344.9|10339.9|10346.3|10341.3|10340.6|10335.6|105
1651644000000|2022-05-04 06:00:00|10344.8|10339.8|10341.5|10336.5|10349.9|10344.9|10336.8|10331.8|215
1651647600000|2022-05-04 07:00:00|10341.4|10336.4|10333.2|10328.2|10347|10342|10331.4|10326.4|637
1651651200000|2022-05-04 08:00:00|10333|10328|10333.7|10328.7|10337|10332|10324.2|10319.2|336
1651654800000|2022-05-04 09:00:00|10333.5|10328.5|10332.9|10327.9|10339.6|10334.6|10326.6|10321.6|204
1651658400000|2022-05-04 10:00:00|10332.8|10327.8|10327|10322|10335.6|10330.6|10326.2|10321.2|224
1651662000000|2022-05-04 11:00:00|10327.2|10322.2|10327.1|10322.1|10331.9|10326.9|10323.3|10318.3|356
1651665600000|2022-05-04 12:00:00|10327.2|10322.2|10311.8|10306.8|10336.3|10331.3|10308.5|10303.5|665
1651669200000|2022-05-04 13:00:00|10311.7|10306.7|10332.7|10327.7|10334.7|10329.7|10309.7|10304.7|904
1651672800000|2022-05-04 14:00:00|10333|10328|10323.5|10318.5|10340.1|10335.1|10319.9|10314.9|832
1651676400000|2022-05-04 15:00:00|10323.4|10318.4|10325.9|10320.9|10328|10323|10310.4|10305.4|961
1651680000000|2022-05-04 16:00:00|10325.8|10320.8|10319.8|10314.8|10331.3|10326.3|10319.8|10314.8|944
1651683600000|2022-05-04 17:00:00|10319.7|10314.7|10326.4|10321.4|10332.6|10327.6|10316.4|10311.4|1301
1651687200000|2022-05-04 18:00:00|10326.5|10321.5|10250.1|10245.1|10354.6|10349.6|10238.9|10233.9|7436
1651690800000|2022-05-04 19:00:00|10250.2|10245.2|10252|10247|10280.6|10275.6|10245.4|10240.4|2437
1651694400000|2022-05-04 20:00:00|10252.1|10247.1|10244.2|10235.2|10255.5|10250.5|10236.3|10231.3|706
1651708800000|2022-05-05 00:00:00|10246.6|10241.6|10250.1|10245.1|10258.7|10253.7|10239.7|10234.7|608
1651712400000|2022-05-05 01:00:00|10250.2|10245.2|10239.3|10234.3|10253.9|10248.9|10226.6|10221.6|684
1651716000000|2022-05-05 02:00:00|10239.4|10234.4|10243.4|10238.4|10248.1|10243.1|10236.2|10231.2|400
1651719600000|2022-05-05 03:00:00|10243.5|10238.5|10247.6|10242.6|10249.5|10244.5|10241|10236|296
1651723200000|2022-05-05 04:00:00|10247.5|10242.5|10254.7|10249.7|10255.3|10250.3|10246.8|10241.8|256
1651726800000|2022-05-05 05:00:00|10254.6|10249.6|10255.9|10250.9|10260.4|10255.4|10249.9|10244.9|309
1651730400000|2022-05-05 06:00:00|10255.7|10250.7|10272.6|10267.6|10273.2|10268.2|10249.5|10244.5|738
1651734000000|2022-05-05 07:00:00|10272.3|10267.3|10271|10266|10281.4|10276.4|10264.4|10259.4|971
1651737600000|2022-05-05 08:00:00|10271.1|10266.1|10271.4|10266.4|10286.1|10281.1|10270.4|10265.4|871
1651741200000|2022-05-05 09:00:00|10271.6|10266.6|10268.8|10263.8|10275.1|10270.1|10266.7|10261.7|394
1651744800000|2022-05-05 10:00:00|10268.9|10263.9|10274.3|10269.3|10278.6|10273.6|10261.1|10256.1|465
1651748400000|2022-05-05 11:00:00|10274.2|10269.2|10324.8|10319.8|10327.3|10322.3|10262.5|10257.5|2791
1651752000000|2022-05-05 12:00:00|10324.7|10319.7|10322.5|10317.5|10325.8|10320.8|10304.6|10299.6|1266
1651755600000|2022-05-05 13:00:00|10322.4|10317.4|10326.6|10321.6|10336.3|10331.3|10313.6|10308.6|1805
1651759200000|2022-05-05 14:00:00|10326.5|10321.5|10347.9|10342.9|10351|10346|10326.4|10321.4|2588
1651762800000|2022-05-05 15:00:00|10347.6|10342.6|10374|10369|10374|10369|10347.6|10342.6|3614
1651766400000|2022-05-05 16:00:00|10373.8|10368.8|10371.6|10366.6|10384.3|10379.3|10368.7|10363.7|2448
1651770000000|2022-05-05 17:00:00|10371.7|10366.7|10379.7|10374.7|10379.9|10374.9|10356.9|10351.9|1399
1651773600000|2022-05-05 18:00:00|10379.8|10374.8|10368.4|10363.4|10381.2|10376.2|10363.9|10358.9|2430
1651777200000|2022-05-05 19:00:00|10368.3|10363.3|10339.6|10334.6|10368.3|10363.3|10339.2|10334.2|1633
1651780800000|2022-05-05 20:00:00|10339.9|10334.9|10346.2|10339.2|10349.5|10344.5|10339.9|10334.9|433
1651795200000|2022-05-06 00:00:00|10348.3|10343.3|10351.2|10346.2|10355|10350|10340.2|10335.2|430
1651798800000|2022-05-06 01:00:00|10351.4|10346.4|10368.4|10363.4|10375.9|10370.9|10346.6|10341.6|704
1651802400000|2022-05-06 02:00:00|10368.5|10363.5|10362.4|10357.4|10373.5|10368.5|10357.6|10352.6|304
1651806000000|2022-05-06 03:00:00|10362|10357|10357.7|10352.7|10363.5|10358.5|10352.9|10347.9|233
1651809600000|2022-05-06 04:00:00|10357.8|10352.8|10357.6|10352.6|10362.3|10357.3|10355.6|10350.6|112
1651813200000|2022-05-06 05:00:00|10357.3|10352.3|10367.8|10362.8|10368.3|10363.3|10357.3|10352.3|181
1651816800000|2022-05-06 06:00:00|10367.9|10362.9|10397.9|10392.9|10399.6|10394.6|10364.4|10359.4|1064
1651820400000|2022-05-06 07:00:00|10397.6|10392.6|10372.8|10367.8|10397.6|10392.6|10354|10349|2030
1651824000000|2022-05-06 08:00:00|10373|10368|10345.9|10340.9|10379.2|10374.2|10328.3|10323.3|2050
1651827600000|2022-05-06 09:00:00|10346.1|10341.1|10335.7|10330.7|10350.9|10345.9|10332.5|10327.5|771
1651831200000|2022-05-06 10:00:00|10335.8|10330.8|10320.8|10315.8|10337.2|10332.2|10314.1|10309.1|1077
1651834800000|2022-05-06 11:00:00|10320.9|10315.9|10342.4|10337.4|10346.5|10341.5|10319.4|10314.4|776
1651838400000|2022-05-06 12:00:00|10342.3|10337.3|10355.7|10350.7|10360.9|10355.9|10315|10310|1970
1651842000000|2022-05-06 13:00:00|10356|10351|10342.8|10337.8|10356|10351|10325|10320|2072
1651845600000|2022-05-06 14:00:00|10342.7|10337.7|10332.5|10327.5|10352.3|10347.3|10329|10324|1728
1651849200000|2022-05-06 15:00:00|10332.6|10327.6|10341.7|10336.7|10342|10337|10319|10314|1039
1651852800000|2022-05-06 16:00:00|10341.6|10336.6|10340.7|10335.7|10344.7|10339.7|10333.3|10328.3|450
1651856400000|2022-05-06 17:00:00|10340.6|10335.6|10359.2|10354.2|10359.3|10354.3|10336.9|10331.9|1191
1651860000000|2022-05-06 18:00:00|10359.5|10354.5|10360.1|10355.1|10363.5|10358.5|10352|10347|878
1651863600000|2022-05-06 19:00:00|10360.3|10355.3|10358.6|10353.6|10370.7|10365.7|10351.7|10346.7|1074
1651867200000|2022-05-06 20:00:00|10358.5|10353.5|10351.8|10342.8|10366|10361|10349.6|10342.8|135
1652054400000|2022-05-09 00:00:00|10374.4|10369.4|10387.2|10382.2|10388.2|10383.2|10373.3|10368.3|610
1652058000000|2022-05-09 01:00:00|10387.3|10382.3|10381.7|10376.7|10391.2|10386.2|10380.4|10375.4|512
1652061600000|2022-05-09 02:00:00|10381.8|10376.8|10395.8|10390.8|10396|10391|10381.8|10376.8|440
1652065200000|2022-05-09 03:00:00|10395.6|10390.6|10394.5|10389.5|10400.1|10395.1|10390.8|10385.8|612
1652068800000|2022-05-09 04:00:00|10394.6|10389.6|10395.4|10390.4|10398.6|10393.6|10390.4|10385.4|223
1652072400000|2022-05-09 05:00:00|10395.5|10390.5|10400.3|10395.3|10403.8|10398.8|10395.4|10390.4|349
1652076000000|2022-05-09 06:00:00|10400.5|10395.5|10406|10401|10411.8|10406.8|10395.2|10390.2|652
1652079600000|2022-05-09 07:00:00|10406.1|10401.1|10397|10392|10409.4|10404.4|10385.4|10380.4|1449
1652083200000|2022-05-09 08:00:00|10397.1|10392.1|10402.8|10397.8|10406.6|10401.6|10391.3|10386.3|825
1652086800000|2022-05-09 09:00:00|10402.9|10397.9|10384.5|10379.5|10404.1|10399.1|10382.9|10377.9|817
1652090400000|2022-05-09 10:00:00|10384.6|10379.6|10372|10367|10386|10381|10368.2|10363.2|747
1652094000000|2022-05-09 11:00:00|10372.1|10367.1|10367.7|10362.7|10381|10376|10363.3|10358.3|599
1652097600000|2022-05-09 12:00:00|10367.8|10362.8|10351.1|10346.1|10369.2|10364.2|10341.7|10336.7|1086
1652101200000|2022-05-09 13:00:00|10351|10346|10382|10377|10383.4|10378.4|10350.4|10345.4|1208
1652104800000|2022-05-09 14:00:00|10382.2|10377.2|10387.8|10382.8|10394|10389|10380.1|10375.1|2336
1652108400000|2022-05-09 15:00:00|10387.7|10382.7|10365|10360|10388.1|10383.1|10359.8|10354.8|1095
1652112000000|2022-05-09 16:00:00|10364.9|10359.9|10352.5|10347.5|10366.6|10361.6|10333.3|10328.3|1647
1652115600000|2022-05-09 17:00:00|10352.6|10347.6|10367|10362|10371.1|10366.1|10351.1|10346.1|881
1652119200000|2022-05-09 18:00:00|10366.9|10361.9|10359.5|10354.5|10372.5|10367.5|10358.2|10353.2|822
1652122800000|2022-05-09 19:00:00|10359.4|10354.4|10366.7|10361.7|10368|10363|10351.5|10346.5|725
1652126400000|2022-05-09 20:00:00|10366.6|10361.6|10367.4|10360.4|10368.6|10363.6|10363.5|10358.5|233
1652140800000|2022-05-10 00:00:00|10364|10359|10365.8|10360.8|10372.8|10367.8|10361|10356|624
1652144400000|2022-05-10 01:00:00|10365.7|10360.7|10363.8|10358.8|10368.5|10363.5|10355.2|10350.2|386
1652148000000|2022-05-10 02:00:00|10363.4|10358.4|10353.8|10348.8|10366.3|10361.3|10348.1|10343.1|487
1652151600000|2022-05-10 03:00:00|10354|10349|10347.4|10342.4|10356.2|10351.2|10347.1|10342.1|137
1652155200000|2022-05-10 04:00:00|10347.5|10342.5|10352|10347|10352.7|10347.7|10346.1|10341.1|85
1652158800000|2022-05-10 05:00:00|10352.1|10347.1|10349.2|10344.2|10353.7|10348.7|10343.1|10338.1|254
1652162400000|2022-05-10 06:00:00|10349.5|10344.5|10363.8|10358.8|10363.9|10358.9|10347|10342|885
1652166000000|2022-05-10 07:00:00|10363.5|10358.5|10369|10364|10370.8|10365.8|10353.4|10348.4|851
1652169600000|2022-05-10 08:00:00|10369.2|10364.2|10356.5|10351.5|10369.2|10364.2|10348.4|10343.4|537
1652173200000|2022-05-10 09:00:00|10356.4|10351.4|10379.9|10374.9|10381.4|10376.4|10349.5|10344.5|992
1652176800000|2022-05-10 10:00:00|10380|10375|10363.9|10358.9|10381.9|10376.9|10363.6|10358.6|238
1652180400000|2022-05-10 11:00:00|10363.8|10358.8|10363.2|10358.2|10368.1|10363.1|10352.6|10347.6|433
1652184000000|2022-05-10 12:00:00|10363.6|10358.6|10363.5|10358.5|10369.6|10364.6|10356.9|10351.9|435
1652187600000|2022-05-10 13:00:00|10363.2|10358.2|10368.9|10363.9|10371.8|10366.8|10346.4|10341.4|954
1652191200000|2022-05-10 14:00:00|10369|10364|10376|10371|10383.6|10378.6|10362.3|10357.3|1535
1652194800000|2022-05-10 15:00:00|10375.9|10370.9|10384|10379|10391.8|10386.8|10371.1|10366.1|2156
1652198400000|2022-05-10 16:00:00|10383.9|10378.9|10383.5|10378.5|10388.6|10383.6|10372.5|10367.5|813
1652202000000|2022-05-10 17:00:00|10383.6|10378.6|10376.8|10371.8|10389.9|10384.9|10374.6|10369.6|830
1652205600000|2022-05-10 18:00:00|10376.7|10371.7|10385.1|10380.1|10386.5|10381.5|10375.1|10370.1|1123
1652209200000|2022-05-10 19:00:00|10385|10380|10380|10375|10385.1|10380.1|10378|10373|435
1652212800000|2022-05-10 20:00:00|10381.4|10376.4|10384.5|10379.5|10387.7|10382.7|10381.3|10376.3|795
1652227200000|2022-05-11 00:00:00|10385.3|10380.3|10383.4|10378.4|10388.6|10383.6|10378.8|10373.8|455
1652230800000|2022-05-11 01:00:00|10383.3|10378.3|10380.4|10375.4|10388|10383|10379.4|10374.4|212
1652234400000|2022-05-11 02:00:00|10380.5|10375.5|10377.8|10372.8|10382.4|10377.4|10376.3|10371.3|105
1652238000000|2022-05-11 03:00:00|10377.9|10372.9|10377.2|10372.2|10380.5|10375.5|10375.4|10370.4|66
1652241600000|2022-05-11 04:00:00|10377.4|10372.4|10372.8|10367.8|10380.8|10375.8|10371.9|10366.9|82
1652245200000|2022-05-11 05:00:00|10372.7|10367.7|10370|10365|10375.4|10370.4|10366.2|10361.2|684
1652248800000|2022-05-11 06:00:00|10370.1|10365.1|10368.9|10363.9|10375.1|10370.1|10364.2|10359.2|525
1652252400000|2022-05-11 07:00:00|10368.8|10363.8|10359.3|10354.3|10368.8|10363.8|10355.6|10350.6|634
1652256000000|2022-05-11 08:00:00|10359.2|10354.2|10341.9|10336.9|10361.4|10356.4|10338.7|10333.7|1278
1652259600000|2022-05-11 09:00:00|10342|10337|10342|10337|10347.6|10342.6|10331.6|10326.6|675
1652263200000|2022-05-11 10:00:00|10341.9|10336.9|10358|10353|10358.9|10353.9|10340.1|10335.1|630
1652266800000|2022-05-11 11:00:00|10358.1|10353.1|10356.2|10351.2|10360.6|10355.6|10347.7|10342.7|669
1652270400000|2022-05-11 12:00:00|10356.1|10351.1|10394.6|10389.6|10404.1|10399.1|10348.4|10343.4|4538
1652274000000|2022-05-11 13:00:00|10394.7|10389.7|10342.5|10337.5|10397.8|10392.8|10327.6|10322.6|4261
1652277600000|2022-05-11 14:00:00|10342.4|10337.4|10357.7|10352.7|10360.3|10355.3|10334.3|10329.3|1870
1652281200000|2022-05-11 15:00:00|10357.6|10352.6|10367|10362|10370.6|10365.6|10352.4|10347.4|1691
1652284800000|2022-05-11 16:00:00|10367.1|10362.1|10374.1|10369.1|10375.2|10370.2|10360.9|10355.9|1055
1652288400000|2022-05-11 17:00:00|10373.7|10368.7|10383.8|10378.8|10385.7|10380.7|10369.8|10364.8|1864
1652292000000|2022-05-11 18:00:00|10383.9|10378.9|10375|10370|10383.9|10378.9|10371|10366|1230
1652295600000|2022-05-11 19:00:00|10375.1|10370.1|10391.2|10386.2|10392|10387|10374.5|10369.5|1226
1652299200000|2022-05-11 20:00:00|10391.3|10386.3|10390.4|10385.4|10396.2|10391.2|10390.3|10385.3|240
1652313600000|2022-05-12 00:00:00|10393.5|10388.5|10384.9|10379.9|10396.1|10391.1|10379.9|10374.9|475
1652317200000|2022-05-12 01:00:00|10384.7|10379.7|10386.5|10381.5|10390.1|10385.1|10381.4|10376.4|186
1652320800000|2022-05-12 02:00:00|10386.6|10381.6|10395|10390|10397.8|10392.8|10381.9|10376.9|310
1652324400000|2022-05-12 03:00:00|10394.9|10389.9|10390.3|10385.3|10395.3|10390.3|10386.7|10381.7|240
1652328000000|2022-05-12 04:00:00|10390.2|10385.2|10397.4|10392.4|10397.6|10392.6|10387.4|10382.4|176
1652331600000|2022-05-12 05:00:00|10397.2|10392.2|10405.9|10400.9|10406.8|10401.8|10394.8|10389.8|931
1652335200000|2022-05-12 06:00:00|10405.8|10400.8|10399.2|10394.2|10413.5|10408.5|10390.3|10385.3|1189
1652338800000|2022-05-12 07:00:00|10399.6|10394.6|10418.3|10413.3|10435|10430|10397.2|10392.2|3200
1652342400000|2022-05-12 08:00:00|10418.2|10413.2|10430.6|10425.6|10430.6|10425.6|10411.4|10406.4|1014
1652346000000|2022-05-12 09:00:00|10430.5|10425.5|10441.6|10436.6|10445.1|10440.1|10427.3|10422.3|1561
1652349600000|2022-05-12 10:00:00|10441.5|10436.5|10432.3|10427.3|10441.5|10436.5|10428.7|10423.7|809
1652353200000|2022-05-12 11:00:00|10432.5|10427.5|10455.6|10450.6|10463.5|10458.5|10425.7|10420.7|2189
1652356800000|2022-05-12 12:00:00|10455.7|10450.7|10436.4|10431.4|10459.7|10454.7|10419.1|10414.1|2264
1652360400000|2022-05-12 13:00:00|10436.6|10431.6|10449.2|10444.2|10451|10446|10427.2|10422.2|1841
1652364000000|2022-05-12 14:00:00|10449.3|10444.3|10437.4|10432.4|10458.7|10453.7|10433.3|10428.3|1587
1652367600000|2022-05-12 15:00:00|10437.3|10432.3|10466|10461|10467.7|10462.7|10425.8|10420.8|2329
1652371200000|2022-05-12 16:00:00|10466.1|10461.1|10481|10476|10481.8|10476.8|10453.2|10448.2|2242
1652374800000|2022-05-12 17:00:00|10480.9|10475.9|10476.6|10471.6|10484.8|10479.8|10469.6|10464.6|1498
1652378400000|2022-05-12 18:00:00|10476.7|10471.7|10476.3|10471.3|10479.6|10474.6|10471.5|10466.5|1419
1652382000000|2022-05-12 19:00:00|10476.1|10471.1|10473.7|10468.7|10478.7|10473.7|10468.9|10463.9|1164
1652385600000|2022-05-12 20:00:00|10473.8|10468.8|10471.3|10464.3|10474.5|10469.5|10465.8|10460.8|396
1652400000000|2022-05-13 00:00:00|10469.9|10464.9|10468.4|10463.4|10473.4|10468.4|10464.1|10459.1|502
1652403600000|2022-05-13 01:00:00|10468.6|10463.6|10474.1|10469.1|10477.1|10472.1|10462.8|10457.8|364
1652407200000|2022-05-13 02:00:00|10473.9|10468.9|10460.3|10455.3|10474.6|10469.6|10459.7|10454.7|303
1652410800000|2022-05-13 03:00:00|10460.6|10455.6|10462.3|10457.3|10462.9|10457.9|10454.5|10449.5|250
1652414400000|2022-05-13 04:00:00|10462.5|10457.5|10456.8|10451.8|10464|10459|10456.3|10451.3|113
1652418000000|2022-05-13 05:00:00|10456.7|10451.7|10457.4|10452.4|10458.9|10453.9|10453.3|10448.3|330
1652421600000|2022-05-13 06:00:00|10457|10452|10459.5|10454.5|10465|10460|10449.8|10444.8|730
1652425200000|2022-05-13 07:00:00|10459.3|10454.3|10445.5|10440.5|10466.7|10461.7|10443|10438|917
1652428800000|2022-05-13 08:00:00|10445.4|10440.4|10450.9|10445.9|10457.5|10452.5|10442|10437|474
1652432400000|2022-05-13 09:00:00|10451|10446|10475.3|10470.3|10476.5|10471.5|10449.8|10444.8|1436
1652436000000|2022-05-13 10:00:00|10475.1|10470.1|10463.7|10458.7|10477.5|10472.5|10463.6|10458.6|833
1652439600000|2022-05-13 11:00:00|10463.6|10458.6|10468.5|10463.5|10469.5|10464.5|10455.5|10450.5|855
1652443200000|2022-05-13 12:00:00|10468.6|10463.6|10471.3|10466.3|10475.6|10470.6|10460.2|10455.2|885
1652446800000|2022-05-13 13:00:00|10471|10466|10481.9|10476.9|10494.1|10489.1|10469.6|10464.6|2185
1652450400000|2022-05-13 14:00:00|10482.1|10477.1|10458.9|10453.9|10483.3|10478.3|10456.4|10451.4|1902
1652454000000|2022-05-13 15:00:00|10458.8|10453.8|10441.9|10436.9|10460.6|10455.6|10439.7|10434.7|1136
1652457600000|2022-05-13 16:00:00|10442|10437|10446.8|10441.8|10448.9|10443.9|10439.7|10434.7|458
1652461200000|2022-05-13 17:00:00|10446.7|10441.7|10456.1|10451.1|10457.4|10452.4|10439.8|10434.8|709
1652464800000|2022-05-13 18:00:00|10456.2|10451.2|10449.5|10444.5|10461.1|10456.1|10449.3|10444.3|1417
1652468400000|2022-05-13 19:00:00|10449.4|10444.4|10450.1|10445.1|10454.2|10449.2|10447|10442|455
1652472000000|2022-05-13 20:00:00|10450|10445|10456.3|10447.3|10456.6|10447.8|10442.3|10437.3|161
1652659200000|2022-05-16 00:00:00|10452|10447|10443.2|10438.2|10452.9|10447.9|10442.7|10437.7|213
1652662800000|2022-05-16 01:00:00|10443.3|10438.3|10445.3|10440.3|10449.2|10444.2|10436|10431|386
1652666400000|2022-05-16 02:00:00|10445.4|10440.4|10447.8|10442.8|10453|10448|10444.5|10439.5|536
1652670000000|2022-05-16 03:00:00|10447.9|10442.9|10453.5|10448.5|10457.2|10452.2|10447.6|10442.6|241
1652673600000|2022-05-16 04:00:00|10453.9|10448.9|10452.1|10447.1|10456.5|10451.5|10451.1|10446.1|60
1652677200000|2022-05-16 05:00:00|10451.8|10446.8|10449.7|10444.7|10451.9|10446.9|10443.8|10438.8|359
1652680800000|2022-05-16 06:00:00|10449.8|10444.8|10449.1|10444.1|10456.1|10451.1|10442.8|10437.8|214
1652684400000|2022-05-16 07:00:00|10449|10444|10452.4|10447.4|10452.7|10447.7|10435.2|10430.2|772
1652688000000|2022-05-16 08:00:00|10452.2|10447.2|10433.5|10428.5|10452.7|10447.7|10433.5|10428.5|482
1652691600000|2022-05-16 09:00:00|10433.9|10428.9|10447.2|10442.2|10448.4|10443.4|10430.8|10425.8|298
1652695200000|2022-05-16 10:00:00|10447.3|10442.3|10430|10425|10447.3|10442.3|10428.2|10423.2|372
1652698800000|2022-05-16 11:00:00|10430.2|10425.2|10442.9|10437.9|10443.7|10438.7|10427.8|10422.8|784
1652702400000|2022-05-16 12:00:00|10443|10438|10436.7|10431.7|10448.3|10443.3|10429.5|10424.5|1593
1652706000000|2022-05-16 13:00:00|10436.9|10431.9|10447.9|10442.9|10448.9|10443.9|10427.6|10422.6|1766
1652709600000|2022-05-16 14:00:00|10448|10443|10446.3|10441.3|10456.6|10451.6|10431.1|10426.1|1096
1652713200000|2022-05-16 15:00:00|10446.5|10441.5|10431.8|10426.8|10451.4|10446.4|10431.4|10426.4|531
1652716800000|2022-05-16 16:00:00|10431.9|10426.9|10427|10422|10434.5|10429.5|10424.6|10419.6|1236
1652720400000|2022-05-16 17:00:00|10426.9|10421.9|10426.4|10421.4|10433.2|10428.2|10424.1|10419.1|869
1652724000000|2022-05-16 18:00:00|10426.5|10421.5|10410.4|10405.4|10429|10424|10407|10402|1181
1652727600000|2022-05-16 19:00:00|10410.5|10405.5|10414.4|10409.4|10415.6|10410.6|10405|10400|667
1652731200000|2022-05-16 20:00:00|10414.5|10409.5|10412.4|10407.4|10416.7|10411.7|10412.4|10407.4|132
1652745600000|2022-05-17 00:00:00|10408.9|10403.9|10404|10399|10408.9|10403.9|10399.8|10394.8|505
1652749200000|2022-05-17 01:00:00|10404.1|10399.1|10401.2|10396.2|10412.4|10407.4|10400.2|10395.2|441
1652752800000|2022-05-17 02:00:00|10401.1|10396.1|10409.7|10404.7|10410.1|10405.1|10400.7|10395.7|347
1652756400000|2022-05-17 03:00:00|10409.6|10404.6|10409.5|10404.5|10415.2|10410.2|10408.1|10403.1|190
1652760000000|2022-05-17 04:00:00|10409.6|10404.6|10407.6|10402.6|10412.8|10407.8|10406.1|10401.1|58
1652763600000|2022-05-17 05:00:00|10407.7|10402.7|10402.1|10397.1|10408.4|10403.4|10400|10395|219
1652767200000|2022-05-17 06:00:00|10402|10397|10387.6|10382.6|10402.6|10397.6|10384.1|10379.1|753
1652770800000|2022-05-17 07:00:00|10387.5|10382.5|10380.5|10375.5|10390.8|10385.8|10376.3|10371.3|636
1652774400000|2022-05-17 08:00:00|10380.4|10375.4|10357.8|10352.8|10385|10380|10356.7|10351.7|1291
1652778000000|2022-05-17 09:00:00|10357.6|10352.6|10367.9|10362.9|10374|10369|10356.8|10351.8|636
1652781600000|2022-05-17 10:00:00|10367.8|10362.8|10342.2|10337.2|10367.8|10362.8|10332.9|10327.9|1547
1652785200000|2022-05-17 11:00:00|10342.1|10337.1|10326.8|10321.8|10343.3|10338.3|10313.6|10308.6|1357
1652788800000|2022-05-17 12:00:00|10326.9|10321.9|10328.4|10323.4|10341.1|10336.1|10321.3|10316.3|999
1652792400000|2022-05-17 13:00:00|10328.1|10323.1|10330.2|10325.2|10344.7|10339.7|10327.5|10322.5|1280
1652796000000|2022-05-17 14:00:00|10330.1|10325.1|10334.2|10329.2|10342.3|10337.3|10324.6|10319.6|2004
1652799600000|2022-05-17 15:00:00|10334.3|10329.3|10335|10330|10339.4|10334.4|10326.1|10321.1|572
1652803200000|2022-05-17 16:00:00|10334.9|10329.9|10327.7|10322.7|10337.8|10332.8|10320.9|10315.9|884
1652806800000|2022-05-17 17:00:00|10327.6|10322.6|10325.4|10320.4|10330.7|10325.7|10319.9|10314.9|1298
1652810400000|2022-05-17 18:00:00|10325.5|10320.5|10327.9|10322.9|10346.4|10341.4|10316.7|10311.7|3237
1652814000000|2022-05-17 19:00:00|10327.7|10322.7|10325.1|10320.1|10333.1|10328.1|10322.1|10317.1|836
1652817600000|2022-05-17 20:00:00|10325|10320|10322.9|10317.9|10327.2|10322.2|10318.8|10313.8|225
1652832000000|2022-05-18 00:00:00|10323.2|10318.2|10318.8|10313.8|10324|10319|10311.2|10306.2|591
1652835600000|2022-05-18 01:00:00|10318.7|10313.7|10329.5|10324.5|10332.2|10327.2|10317.7|10312.7|597
1652839200000|2022-05-18 02:00:00|10329.3|10324.3|10333|10328|10335.8|10330.8|10328.4|10323.4|271
1652842800000|2022-05-18 03:00:00|10332.9|10327.9|10335.3|10330.3|10340.4|10335.4|10331.9|10326.9|405
1652846400000|2022-05-18 04:00:00|10335.1|10330.1|10336.7|10331.7|10336.8|10331.8|10331.8|10326.8|132
1652850000000|2022-05-18 05:00:00|10336.8|10331.8|10325.8|10320.8|10337.1|10332.1|10324.3|10319.3|301
1652853600000|2022-05-18 06:00:00|10326|10321|10345.5|10340.5|10347.5|10342.5|10324.4|10319.4|483
1652857200000|2022-05-18 07:00:00|10345.4|10340.4|10354.5|10349.5|10354.5|10349.5|10343.4|10338.4|635
1652860800000|2022-05-18 08:00:00|10354.4|10349.4|10361.7|10356.7|10369.5|10364.5|10349.1|10344.1|778
1652864400000|2022-05-18 09:00:00|10361.5|10356.5|10345|10340|10362.5|10357.5|10344.8|10339.8|684
1652868000000|2022-05-18 10:00:00|10345.3|10340.3|10350.3|10345.3|10351.4|10346.4|10339.7|10334.7|567
1652871600000|2022-05-18 11:00:00|10350.4|10345.4|10353.4|10348.4|10360.2|10355.2|10347.1|10342.1|806
1652875200000|2022-05-18 12:00:00|10353|10348|10344.4|10339.4|10353.5|10348.5|10340.3|10335.3|787
1652878800000|2022-05-18 13:00:00|10344.5|10339.5|10346.8|10341.8|10347.1|10342.1|10327.9|10322.9|1911
1652882400000|2022-05-18 14:00:00|10346.7|10341.7|10344.4|10339.4|10358.5|10353.5|10341.8|10336.8|1957
1652886000000|2022-05-18 15:00:00|10344.5|10339.5|10357.7|10352.7|10360|10355|10340.2|10335.2|1930
1652889600000|2022-05-18 16:00:00|10357.5|10352.5|10359.8|10354.8|10364.7|10359.7|10352|10347|1301
1652893200000|2022-05-18 17:00:00|10359.4|10354.4|10368.8|10363.8|10372.1|10367.1|10358.8|10353.8|1075
1652896800000|2022-05-18 18:00:00|10368.9|10363.9|10375.5|10370.5|10376|10371|10363.9|10358.9|931
1652900400000|2022-05-18 19:00:00|10375.4|10370.4|10380.6|10375.6|10382.4|10377.4|10372.7|10367.7|852
1652904000000|2022-05-18 20:00:00|10380.5|10375.5|10380.2|10371.2|10384.6|10379.6|10380.1|10371.2|433
1652918400000|2022-05-19 00:00:00|10376.3|10371.3|10366.1|10361.1|10378.2|10373.2|10357.2|10352.2|546
1652922000000|2022-05-19 01:00:00|10366.2|10361.2|10368.8|10363.8|10374.4|10369.4|10365.3|10360.3|202
1652925600000|2022-05-19 02:00:00|10368.6|10363.6|10359.2|10354.2|10371|10366|10357.2|10352.2|306
1652929200000|2022-05-19 03:00:00|10359.6|10354.6|10355.9|10350.9|10360.6|10355.6|10351.3|10346.3|974
1652932800000|2022-05-19 04:00:00|10356|10351|10358.7|10353.7|10359|10354|10351.2|10346.2|200
1652936400000|2022-05-19 05:00:00|10358.8|10353.8|10366.5|10361.5|10366.9|10361.9|10354.5|10349.5|274
1652940000000|2022-05-19 06:00:00|10366.4|10361.4|10372.9|10367.9|10375.1|10370.1|10361.4|10356.4|461
1652943600000|2022-05-19 07:00:00|10373|10368|10354.8|10349.8|10381.3|10376.3|10352.7|10347.7|1010
1652947200000|2022-05-19 08:00:00|10355.1|10350.1|10345.8|10340.8|10362.5|10357.5|10337.2|10332.2|901
1652950800000|2022-05-19 09:00:00|10345.9|10340.9|10340.7|10335.7|10353.7|10348.7|10340.6|10335.6|300
1652954400000|2022-05-19 10:00:00|10341|10336|10320.7|10315.7|10343.7|10338.7|10315.9|10310.9|1032
1652958000000|2022-05-19 11:00:00|10321.1|10316.1|10328.8|10323.8|10331.4|10326.4|10313.4|10308.4|1313
1652961600000|2022-05-19 12:00:00|10329|10324|10304.4|10299.4|10331.2|10326.2|10298|10293|1722
1652965200000|2022-05-19 13:00:00|10304.2|10299.2|10286.9|10281.9|10305.1|10300.1|10279.1|10274.1|2211
1652968800000|2022-05-19 14:00:00|10286.6|10281.6|10271.9|10266.9|10296|10291|10270.3|10265.3|2887
1652972400000|2022-05-19 15:00:00|10272.1|10267.1|10274.5|10269.5|10283.1|10278.1|10262.6|10257.6|2194
1652976000000|2022-05-19 16:00:00|10274.4|10269.4|10270.3|10265.3|10278.8|10273.8|10267.7|10262.7|669
1652979600000|2022-05-19 17:00:00|10270.6|10265.6|10261.1|10256.1|10275.6|10270.6|10259.1|10254.1|715
1652983200000|2022-05-19 18:00:00|10261|10256|10265.7|10260.7|10266.8|10261.8|10259.6|10254.6|1431
1652986800000|2022-05-19 19:00:00|10266|10261|10273.1|10268.1|10278.5|10273.5|10262.8|10257.8|811
1652990400000|2022-05-19 20:00:00|10273.2|10268.2|10282.7|10275.7|10282.7|10276.7|10273.2|10268.2|191
1653004800000|2022-05-20 00:00:00|10281.3|10276.3|10285.9|10280.9|10293.8|10288.8|10279.3|10274.3|384
1653008400000|2022-05-20 01:00:00|10285.8|10280.8|10292.3|10287.3|10293.9|10288.9|10282.1|10277.1|403
1653012000000|2022-05-20 02:00:00|10292.2|10287.2|10302|10297|10305.4|10300.4|10291.9|10286.9|1347
1653015600000|2022-05-20 03:00:00|10301.5|10296.5|10292|10287|10302.3|10297.3|10291.4|10286.4|277
1653019200000|2022-05-20 04:00:00|10292.2|10287.2|10287.2|10282.2|10295.5|10290.5|10285.1|10280.1|471
1653022800000|2022-05-20 05:00:00|10287|10282|10272.3|10267.3|10289.6|10284.6|10271.4|10266.4|487
1653026400000|2022-05-20 06:00:00|10272.1|10267.1|10282|10277|10283|10278|10271.8|10266.8|585
1653030000000|2022-05-20 07:00:00|10282.5|10277.5|10284.8|10279.8|10293.7|10288.7|10279.3|10274.3|638
1653033600000|2022-05-20 08:00:00|10284.7|10279.7|10283.7|10278.7|10300.1|10295.1|10280.8|10275.8|529
1653037200000|2022-05-20 09:00:00|10283.8|10278.8|10277.1|10272.1|10287.5|10282.5|10276.1|10271.1|393
1653040800000|2022-05-20 10:00:00|10277|10272|10275.6|10270.6|10281.3|10276.3|10270.6|10265.6|322
1653044400000|2022-05-20 11:00:00|10275.7|10270.7|10292.1|10287.1|10292.3|10287.3|10275.6|10270.6|444
1653048000000|2022-05-20 12:00:00|10292|10287|10290.6|10285.6|10293.3|10288.3|10281|10276|902
1653051600000|2022-05-20 13:00:00|10290.3|10285.3|10295.1|10290.1|10297.8|10292.8|10286.1|10281.1|767
1653055200000|2022-05-20 14:00:00|10295.4|10290.4|10302.4|10297.4|10313.8|10308.8|10294|10289|1686
1653058800000|2022-05-20 15:00:00|10302.5|10297.5|10297.5|10292.5|10309.3|10304.3|10293.7|10288.7|924
1653062400000|2022-05-20 16:00:00|10297.4|10292.4|10303.4|10298.4|10310.6|10305.6|10296.4|10291.4|671
1653066000000|2022-05-20 17:00:00|10303.5|10298.5|10308.7|10303.7|10309.2|10304.2|10300.4|10295.4|634
1653069600000|2022-05-20 18:00:00|10308.5|10303.5|10307.8|10302.8|10318.8|10313.8|10306|10301|1019
1653073200000|2022-05-20 19:00:00|10307.7|10302.7|10297.9|10292.9|10309|10304|10295.5|10290.5|392
1653076800000|2022-05-20 20:00:00|10297.8|10292.8|10295.9|10286.9|10300.8|10295.8|10290.9|10285.9|403
1653264000000|2022-05-23 00:00:00|10283.6|10278.6|10271.2|10266.2|10283.7|10278.7|10266.6|10261.6|422
1653267600000|2022-05-23 01:00:00|10271|10266|10264.7|10259.7|10274|10269|10263.5|10258.5|496
1653271200000|2022-05-23 02:00:00|10264.8|10259.8|10263.1|10258.1|10265.8|10260.8|10259.1|10254.1|408
1653274800000|2022-05-23 03:00:00|10263|10258|10261.5|10256.5|10265.1|10260.1|10258.9|10253.9|393
1653278400000|2022-05-23 04:00:00|10261.4|10256.4|10263|10258|10263.5|10258.5|10258.6|10253.6|88
1653282000000|2022-05-23 05:00:00|10263.1|10258.1|10259.6|10254.6|10265.1|10260.1|10247.3|10242.3|491
1653285600000|2022-05-23 06:00:00|10259.5|10254.5|10254|10249|10263.4|10258.4|10252|10247|525
1653289200000|2022-05-23 07:00:00|10254.1|10249.1|10255.1|10250.1|10260.8|10255.8|10250.2|10245.2|600
1653292800000|2022-05-23 08:00:00|10253.2|10248.2|10227.6|10222.6|10255.1|10250.1|10225.4|10220.4|1991
1653296400000|2022-05-23 09:00:00|10227.4|10222.4|10203|10198|10228|10223|10197.5|10192.5|2465
1653300000000|2022-05-23 10:00:00|10203.2|10198.2|10203.2|10198.2|10212.3|10207.3|10201.5|10196.5|1194
1653303600000|2022-05-23 11:00:00|10203|10198|10217.6|10212.6|10218.9|10213.9|10199|10194|1139
1653307200000|2022-05-23 12:00:00|10217.2|10212.2|10226.2|10221.2|10228|10223|10214.6|10209.6|1720
1653310800000|2022-05-23 13:00:00|10226.1|10221.1|10212.1|10207.1|10228.2|10223.2|10211|10206|1542
1653314400000|2022-05-23 14:00:00|10212|10207|10210.9|10205.9|10221.4|10216.4|10202.9|10197.9|1309
1653318000000|2022-05-23 15:00:00|10211|10206|10210.8|10205.8|10214.3|10209.3|10197.6|10192.6|1208
1653321600000|2022-05-23 16:00:00|10211.1|10206.1|10210.5|10205.5|10215.2|10210.2|10205.5|10200.5|404
1653325200000|2022-05-23 17:00:00|10210.4|10205.4|10206|10201|10215.3|10210.3|10202.8|10197.8|907
1653328800000|2022-05-23 18:00:00|10206.1|10201.1|10197.9|10192.9|10209|10204|10193.6|10188.6|859
1653332400000|2022-05-23 19:00:00|10198|10193|10202.3|10197.3|10205.7|10200.7|10197.1|10192.1|965
1653336000000|2022-05-23 20:00:00|10202.5|10197.5|10198.5|10189.5|10203.5|10198.5|10194.3|10189.3|216
1653350400000|2022-05-24 00:00:00|10201.1|10196.1|10215.5|10210.5|10217.7|10212.7|10199.5|10194.5|557
1653354000000|2022-05-24 01:00:00|10215.4|10210.4|10218.4|10213.4|10219.6|10214.6|10210.8|10205.8|303
1653357600000|2022-05-24 02:00:00|10218.2|10213.2|10217.9|10212.9|10222|10217|10216.3|10211.3|417
1653361200000|2022-05-24 03:00:00|10218.3|10213.3|10212.6|10207.6|10218.3|10213.3|10211.5|10206.5|284
1653364800000|2022-05-24 04:00:00|10212.5|10207.5|10217.2|10212.2|10217.5|10212.5|10209.7|10204.7|105
1653368400000|2022-05-24 05:00:00|10216.9|10211.9|10212.1|10207.1|10218.3|10213.3|10211.4|10206.4|227
1653372000000|2022-05-24 06:00:00|10211.9|10206.9|10202.6|10197.6|10214.9|10209.9|10195.9|10190.9|619
1653375600000|2022-05-24 07:00:00|10202.2|10197.2|10166|10161|10202.2|10197.2|10163.3|10158.3|1774
1653379200000|2022-05-24 08:00:00|10166.1|10161.1|10193.7|10188.7|10195|10190|10162.9|10157.9|1595
1653382800000|2022-05-24 09:00:00|10193.5|10188.5|10189.4|10184.4|10194.3|10189.3|10181.8|10176.8|769
1653386400000|2022-05-24 10:00:00|10189.3|10184.3|10188.6|10183.6|10191.7|10186.7|10181.8|10176.8|769
1653390000000|2022-05-24 11:00:00|10188.5|10183.5|10188.6|10183.6|10194.7|10189.7|10178.2|10173.2|936
1653393600000|2022-05-24 12:00:00|10188.5|10183.5|10189.7|10184.7|10200.2|10195.2|10179.7|10174.7|1312
1653397200000|2022-05-24 13:00:00|10190|10185|10166.4|10161.4|10192.6|10187.6|10157.8|10152.8|2807
1653400800000|2022-05-24 14:00:00|10166.3|10161.3|10171.9|10166.9|10177.2|10172.2|10154.7|10149.7|2171
1653404400000|2022-05-24 15:00:00|10172.3|10167.3|10159.7|10154.7|10177.5|10172.5|10159.2|10154.2|1211
1653408000000|2022-05-24 16:00:00|10159.8|10154.8|10162.6|10157.6|10164.8|10159.8|10154.1|10149.1|871
1653411600000|2022-05-24 17:00:00|10162.7|10157.7|10164|10159|10166.8|10161.8|10158|10153|863
1653415200000|2022-05-24 18:00:00|10163.8|10158.8|10172.7|10167.7|10174.1|10169.1|10162.4|10157.4|720
1653418800000|2022-05-24 19:00:00|10172.8|10167.8|10166.1|10161.1|10172.8|10167.8|10159.5|10154.5|551
1653422400000|2022-05-24 20:00:00|10165.4|10160.4|10166.8|10157.8|10166.8|10160.6|10160.6|10155.6|179
1653436800000|2022-05-25 00:00:00|10163.2|10158.2|10173.9|10168.9|10176.9|10171.9|10161|10156|540
1653440400000|2022-05-25 01:00:00|10173.7|10168.7|10181.7|10176.7|10182.5|10177.5|10172.6|10167.6|220
1653444000000|2022-05-25 02:00:00|10181.6|10176.6|10185|10180|10187.8|10182.8|10172.1|10167.1|439
1653447600000|2022-05-25 03:00:00|10184.8|10179.8|10179.1|10174.1|10188.3|10183.3|10178.1|10173.1|171
1653451200000|2022-05-25 04:00:00|10179.2|10174.2|10182.7|10177.7|10183.5|10178.5|10179.2|10174.2|64
1653454800000|2022-05-25 05:00:00|10182.8|10177.8|10183.2|10178.2|10187.3|10182.3|10181.4|10176.4|203
1653458400000|2022-05-25 06:00:00|10183.3|10178.3|10187.9|10182.9|10193.6|10188.6|10181.5|10176.5|396
1653462000000|2022-05-25 07:00:00|10188|10183|10199.6|10194.6|10201.1|10196.1|10186.7|10181.7|694
1653465600000|2022-05-25 08:00:00|10199.5|10194.5|10210.8|10205.8|10212.2|10207.2|10196.7|10191.7|613
1653469200000|2022-05-25 09:00:00|10211|10206|10211.7|10206.7|10219|10214|10208.7|10203.7|432
1653472800000|2022-05-25 10:00:00|10211.9|10206.9|10221.2|10216.2|10226.3|10221.3|10209.2|10204.2|648
1653476400000|2022-05-25 11:00:00|10221.4|10216.4|10222.2|10217.2|10227.2|10222.2|10213.7|10208.7|861
1653480000000|2022-05-25 12:00:00|10222.3|10217.3|10225.9|10220.9|10231.6|10226.6|10218.2|10213.2|1343
1653483600000|2022-05-25 13:00:00|10226|10221|10215.8|10210.8|10230.1|10225.1|10210.3|10205.3|1115
1653487200000|2022-05-25 14:00:00|10215.9|10210.9|10209.1|10204.1|10221.4|10216.4|10201.8|10196.8|858
1653490800000|2022-05-25 15:00:00|10209.3|10204.3|10222.8|10217.8|10223.3|10218.3|10205.4|10200.4|662
1653494400000|2022-05-25 16:00:00|10222.7|10217.7|10226.6|10221.6|10227.3|10222.3|10218.1|10213.1|401
1653498000000|2022-05-25 17:00:00|10226.8|10221.8|10212|10207|10229.1|10224.1|10209.7|10204.7|1277
1653501600000|2022-05-25 18:00:00|10211.8|10206.8|10194.1|10189.1|10218.9|10213.9|10193.6|10188.6|1717
1653505200000|2022-05-25 19:00:00|10193.9|10188.9|10199.3|10194.3|10200.4|10195.4|10187.6|10182.6|895
1653508800000|2022-05-25 20:00:00|10199.1|10194.1|10203.9|10194.9|10203.9|10197.3|10196.7|10191.7|262
1653523200000|2022-05-26 00:00:00|10194.6|10189.6|10183.1|10178.1|10195.3|10190.3|10181.5|10176.5|355
1653526800000|2022-05-26 01:00:00|10183.5|10178.5|10196.6|10191.6|10197|10192|10182.2|10177.2|332
1653530400000|2022-05-26 02:00:00|10196.4|10191.4|10190.7|10185.7|10196.6|10191.6|10186.5|10181.5|195
1653534000000|2022-05-26 03:00:00|10190.8|10185.8|10188.1|10183.1|10199|10194|10187.8|10182.8|369
1653537600000|2022-05-26 04:00:00|10187.9|10182.9|10201.7|10196.7|10203.2|10198.2|10187.2|10182.2|165
1653541200000|2022-05-26 05:00:00|10202|10197|10211.3|10206.3|10213.2|10208.2|10200.2|10195.2|413
1653544800000|2022-05-26 06:00:00|10211.5|10206.5|10206|10201|10214.8|10209.8|10201.8|10196.8|517
1653548400000|2022-05-26 07:00:00|10205.5|10200.5|10188.3|10183.3|10205.6|10200.6|10186.8|10181.8|695
1653552000000|2022-05-26 08:00:00|10188.6|10183.6|10197.7|10192.7|10202.7|10197.7|10187|10182|333
1653555600000|2022-05-26 09:00:00|10197.5|10192.5|10173.3|10168.3|10200.5|10195.5|10171.9|10166.9|501
1653559200000|2022-05-26 10:00:00|10173.1|10168.1|10169.5|10164.5|10178.2|10173.2|10166.8|10161.8|643
1653562800000|2022-05-26 11:00:00|10169.9|10164.9|10183.4|10178.4|10186|10181|10169.9|10164.9|763
1653566400000|2022-05-26 12:00:00|10183.3|10178.3|10193.5|10188.5|10198.9|10193.9|10182.4|10177.4|674
1653570000000|2022-05-26 13:00:00|10193.4|10188.4|10178|10173|10196.9|10191.9|10175.9|10170.9|795
1653573600000|2022-05-26 14:00:00|10178.2|10173.2|10178.8|10173.8|10187.1|10182.1|10172.4|10167.4|1293
1653577200000|2022-05-26 15:00:00|10179.1|10174.1|10173.8|10168.8|10183.5|10178.5|10171.9|10166.9|724
1653580800000|2022-05-26 16:00:00|10173.4|10168.4|10185.8|10180.8|10185.8|10180.8|10170.8|10165.8|504
1653584400000|2022-05-26 17:00:00|10185.7|10180.7|10179.8|10174.8|10187.9|10182.9|10177.6|10172.6|513
1653588000000|2022-05-26 18:00:00|10180.5|10175.5|10172.6|10167.6|10180.8|10175.8|10172|10167|309
1653591600000|2022-05-26 19:00:00|10172.7|10167.7|10170.2|10165.2|10175.4|10170.4|10168.7|10163.7|519
1653595200000|2022-05-26 20:00:00|10170.4|10165.4|10172.8|10163.8|10172.8|10165.7|10164.3|10159.3|505
1653609600000|2022-05-27 00:00:00|10160.3|10155.3|10157.1|10152.1|10163|10158|10156.9|10151.9|355
1653613200000|2022-05-27 01:00:00|10156.9|10151.9|10134.3|10129.3|10160.1|10155.1|10132.9|10127.9|567
1653616800000|2022-05-27 02:00:00|10134.4|10129.4|10137.8|10132.8|10142.4|10137.4|10134.4|10129.4|244
1653620400000|2022-05-27 03:00:00|10137.9|10132.9|10137.4|10132.4|10138.3|10133.3|10133.2|10128.2|745
1653624000000|2022-05-27 04:00:00|10137.7|10132.7|10137.2|10132.2|10139.3|10134.3|10134.7|10129.7|121
1653627600000|2022-05-27 05:00:00|10137.3|10132.3|10143.5|10138.5|10146.5|10141.5|10135.9|10130.9|155
1653631200000|2022-05-27 06:00:00|10143.6|10138.6|10152.7|10147.7|10153.8|10148.8|10138.9|10133.9|283
1653634800000|2022-05-27 07:00:00|10152.8|10147.8|10155|10150|10157.3|10152.3|10143.9|10138.9|367
1653638400000|2022-05-27 08:00:00|10154.9|10149.9|10158.7|10153.7|10162.5|10157.5|10148.9|10143.9|532
1653642000000|2022-05-27 09:00:00|10158.4|10153.4|10168.9|10163.9|10169.5|10164.5|10157.8|10152.8|376
1653645600000|2022-05-27 10:00:00|10168.8|10163.8|10179.9|10174.9|10181.1|10176.1|10166.9|10161.9|385
1653649200000|2022-05-27 11:00:00|10179.7|10174.7|10170.9|10165.9|10180.4|10175.4|10162.4|10157.4|824
1653652800000|2022-05-27 12:00:00|10170.4|10165.4|10162.9|10157.9|10170.7|10165.7|10152.9|10147.9|640
1653656400000|2022-05-27 13:00:00|10162.8|10157.8|10142.8|10137.8|10165.9|10160.9|10140.2|10135.2|1468
1653660000000|2022-05-27 14:00:00|10142.6|10137.6|10170.3|10165.3|10170.8|10165.8|10140.2|10135.2|1605
1653663600000|2022-05-27 15:00:00|10170.2|10165.2|10170.1|10165.1|10177.2|10172.2|10164.7|10159.7|1158
1653667200000|2022-05-27 16:00:00|10170|10165|10170.2|10165.2|10175.4|10170.4|10165.5|10160.5|271
1653670800000|2022-05-27 17:00:00|10170.1|10165.1|10165.3|10160.3|10173.1|10168.1|10163.2|10158.2|544
1653674400000|2022-05-27 18:00:00|10165.4|10160.4|10155.5|10150.5|10166.1|10161.1|10155.5|10150.5|447
1653678000000|2022-05-27 19:00:00|10155.4|10150.4|10154.3|10149.3|10157.6|10152.6|10153.5|10148.5|544
1653681600000|2022-05-27 20:00:00|10154.2|10149.2|10154.8|10145.8|10157.9|10152.9|10151.6|10145.8|237
1653868800000|2022-05-30 00:00:00|10159.3|10154.3|10155|10150|10159.6|10154.6|10152.3|10147.3|158
1653872400000|2022-05-30 01:00:00|10155.2|10150.2|10140.5|10135.5|10158.3|10153.3|10136|10131|237
1653876000000|2022-05-30 02:00:00|10140.4|10135.4|10142.7|10137.7|10143.9|10138.9|10134|10129|198
1653879600000|2022-05-30 03:00:00|10142.3|10137.3|10142.7|10137.7|10148.7|10143.7|10140.8|10135.8|123
1653883200000|2022-05-30 04:00:00|10142.6|10137.6|10134.8|10129.8|10144.8|10139.8|10132.8|10127.8|119
1653886800000|2022-05-30 05:00:00|10135.3|10130.3|10138.2|10133.2|10139.3|10134.3|10131.8|10126.8|457
1653890400000|2022-05-30 06:00:00|10138|10133|10138.2|10133.2|10139.5|10134.5|10127.1|10122.1|409
1653894000000|2022-05-30 07:00:00|10138.3|10133.3|10149.2|10144.2|10150.3|10145.3|10135|10130|571
1653897600000|2022-05-30 08:00:00|10148.7|10143.7|10132.9|10127.9|10150|10145|10132.4|10127.4|583
1653901200000|2022-05-30 09:00:00|10133.4|10128.4|10128.9|10123.9|10133.8|10128.8|10127.3|10122.3|387
1653904800000|2022-05-30 10:00:00|10128.6|10123.6|10123.9|10118.9|10133.4|10128.4|10123.8|10118.8|347
1653908400000|2022-05-30 11:00:00|10124.1|10119.1|10127.8|10122.8|10129.3|10124.3|10119.8|10114.8|570
1653912000000|2022-05-30 12:00:00|10128.1|10123.1|10140.4|10135.4|10143.9|10138.9|10126|10121|645
1653915600000|2022-05-30 13:00:00|10140.3|10135.3|10127.9|10122.9|10141.8|10136.8|10127.6|10122.6|379
1653919200000|2022-05-30 14:00:00|10127.6|10122.6|10118.8|10113.8|10129.6|10124.6|10117.6|10112.6|563
1653922800000|2022-05-30 15:00:00|10118.6|10113.6|10117.7|10112.7|10123|10118|10113.6|10108.6|991
1653926400000|2022-05-30 16:00:00|10117.6|10112.6|10113.7|10108.7|10119.5|10114.5|10113.7|10108.7|245
1653930000000|2022-05-30 17:00:00|10113.8|10108.8|10115.1|10110.1|10116.2|10111.2|10113|10108|510
1653933600000|2022-05-30 18:00:00|10115.3|10110.3|10115.4|10110.4|10117|10112|10114.5|10109.5|268
1653937200000|2022-05-30 19:00:00|10115.6|10110.6|10118.5|10113.5|10119.1|10114.1|10115.1|10110.1|63
1653940800000|2022-05-30 20:00:00|10118.1|10113.1|10123|10114|10123|10114|10116.1|10111|173
1653955200000|2022-05-31 00:00:00|10124.1|10119.1|10152.2|10147.2|10153.2|10148.2|10124|10119|644
1653958800000|2022-05-31 01:00:00|10152.4|10147.4|10147.6|10142.6|10161.1|10156.1|10146|10141|535
1653962400000|2022-05-31 02:00:00|10147.8|10142.8|10148|10143|10153.6|10148.6|10142.1|10137.1|253
1653966000000|2022-05-31 03:00:00|10147.8|10142.8|10146.3|10141.3|10152|10147|10144.9|10139.9|133
1653969600000|2022-05-31 04:00:00|10146.8|10141.8|10149.5|10144.5|10152.8|10147.8|10145.5|10140.5|102
1653973200000|2022-05-31 05:00:00|10149.3|10144.3|10148.2|10143.2|10149.3|10144.3|10141.2|10136.2|167
1653976800000|2022-05-31 06:00:00|10148.4|10143.4|10160.2|10155.2|10163.5|10158.5|10141.7|10136.7|718
1653980400000|2022-05-31 07:00:00|10160|10155|10155.8|10150.8|10160|10155|10146.9|10141.9|524
1653984000000|2022-05-31 08:00:00|10155.6|10150.6|10161.2|10156.2|10162.6|10157.6|10146.6|10141.6|635
1653987600000|2022-05-31 09:00:00|10160.9|10155.9|10164.5|10159.5|10165.2|10160.2|10152.4|10147.4|857
1653991200000|2022-05-31 10:00:00|10164.3|10159.3|10181.7|10176.7|10187.1|10182.1|10158.3|10153.3|1141
1653994800000|2022-05-31 11:00:00|10181.5|10176.5|10173.7|10168.7|10185.5|10180.5|10173.4|10168.4|1103
1653998400000|2022-05-31 12:00:00|10174|10169|10201.8|10196.8|10203.6|10198.6|10173.4|10168.4|1432
1654002000000|2022-05-31 13:00:00|10201.7|10196.7|10177.1|10172.1|10202.7|10197.7|10174.5|10169.5|1236
1654005600000|2022-05-31 14:00:00|10177.2|10172.2|10176.4|10171.4|10194.5|10189.5|10158.7|10153.7|1629
1654009200000|2022-05-31 15:00:00|10176.1|10171.1|10159.8|10154.8|10177.4|10172.4|10156.3|10151.3|836
1654012800000|2022-05-31 16:00:00|10159.9|10154.9|10160.6|10155.6|10168.6|10163.6|10156|10151|550
1654016400000|2022-05-31 17:00:00|10161|10156|10157.8|10152.8|10164.2|10159.2|10156.8|10151.8|322
1654020000000|2022-05-31 18:00:00|10158|10153|10161.1|10156.1|10164|10159|10153.1|10148.1|1228
1654023600000|2022-05-31 19:00:00|10160.9|10155.9|10162.6|10157.6|10164.9|10159.9|10157.9|10152.9|777
1654027200000|2022-05-31 20:00:00|10162.4|10157.4|10161.4|10152.4|10165|10160|10159.3|10152.4|246
1654041600000|2022-06-01 00:00:00|10163.1|10158.1|10169.3|10164.3|10169.6|10164.6|10161.1|10156.1|308
1654045200000|2022-06-01 01:00:00|10169.4|10164.4|10178.6|10173.6|10185.9|10180.9|10168.3|10163.3|1058
1654048800000|2022-06-01 02:00:00|10178.4|10173.4|10178.9|10173.9|10185.4|10180.4|10174.6|10169.6|242
1654052400000|2022-06-01 03:00:00|10178.8|10173.8|10179.4|10174.4|10180.8|10175.8|10174.9|10169.9|166
1654056000000|2022-06-01 04:00:00|10179.2|10174.2|10184.9|10179.9|10188.7|10183.7|10179.2|10174.2|209
1654059600000|2022-06-01 05:00:00|10184.7|10179.7|10187.9|10182.9|10191.9|10186.9|10183.2|10178.2|359
1654063200000|2022-06-01 06:00:00|10188.1|10183.1|10179|10174|10190.6|10185.6|10178|10173|351
1654066800000|2022-06-01 07:00:00|10178.9|10173.9|10183.9|10178.9|10186.2|10181.2|10169.2|10164.2|565
1654070400000|2022-06-01 08:00:00|10183.7|10178.7|10186|10181|10186.1|10181.1|10168.1|10163.1|564
1654074000000|2022-06-01 09:00:00|10185.6|10180.6|10176.7|10171.7|10188.3|10183.3|10176.5|10171.5|266
1654077600000|2022-06-01 10:00:00|10176.5|10171.5|10183.6|10178.6|10185.5|10180.5|10174.5|10169.5|267
1654081200000|2022-06-01 11:00:00|10183.8|10178.8|10191.5|10186.5|10196.6|10191.6|10182.2|10177.2|378
1654084800000|2022-06-01 12:00:00|10191.6|10186.6|10175|10170|10192.6|10187.6|10173.8|10168.8|666
1654088400000|2022-06-01 13:00:00|10175.1|10170.1|10185.2|10180.2|10193.8|10188.8|10169.6|10164.6|941
1654092000000|2022-06-01 14:00:00|10184.9|10179.9|10226.7|10221.7|10236.2|10231.2|10184.9|10179.9|3764
1654095600000|2022-06-01 15:00:00|10227|10222|10248.2|10243.2|10258.9|10253.9|10226.5|10221.5|1466
1654099200000|2022-06-01 16:00:00|10247.7|10242.7|10249|10244|10251.7|10246.7|10241.2|10236.2|915
1654102800000|2022-06-01 17:00:00|10249.2|10244.2|10237.9|10232.9|10250.2|10245.2|10235.7|10230.7|545
1654106400000|2022-06-01 18:00:00|10237.7|10232.7|10235|10230|10243.5|10238.5|10231.2|10226.2|1250
1654110000000|2022-06-01 19:00:00|10235.3|10230.3|10241.7|10236.7|10241.8|10236.8|10231.9|10226.9|380
1654113600000|2022-06-01 20:00:00|10241.8|10236.8|10242.9|10237.9|10244.7|10239.7|10238.7|10233.7|147
1654128000000|2022-06-02 00:00:00|10243.4|10238.4|10237.6|10232.6|10248.3|10243.3|10234.3|10229.3|194
1654131600000|2022-06-02 01:00:00|10238.1|10233.1|10239.8|10234.8|10246.6|10241.6|10237.1|10232.1|226
1654135200000|2022-06-02 02:00:00|10240|10235|10246|10241|10248.5|10243.5|10236.5|10231.5|258
1654138800000|2022-06-02 03:00:00|10245.5|10240.5|10242.4|10237.4|10246.5|10241.5|10240.9|10235.9|80
1654142400000|2022-06-02 04:00:00|10242.7|10237.7|10239.4|10234.4|10242.9|10237.9|10238.8|10233.8|117
1654146000000|2022-06-02 05:00:00|10239.2|10234.2|10239.3|10234.3|10246.7|10241.7|10235.1|10230.1|449
1654149600000|2022-06-02 06:00:00|10239.2|10234.2|10219.4|10214.4|10239.7|10234.7|10218.3|10213.3|671
1654153200000|2022-06-02 07:00:00|10219.7|10214.7|10213.4|10208.4|10220.2|10215.2|10207.9|10202.9|749
1654156800000|2022-06-02 08:00:00|10213.3|10208.3|10213.1|10208.1|10214.6|10209.6|10207.5|10202.5|449
1654160400000|2022-06-02 09:00:00|10213.6|10208.6|10208.9|10203.9|10214.9|10209.9|10207.1|10202.1|302
1654164000000|2022-06-02 10:00:00|10209|10204|10202.3|10197.3|10212.4|10207.4|10200.9|10195.9|661
1654167600000|2022-06-02 11:00:00|10202.4|10197.4|10202.6|10197.6|10208.6|10203.6|10200.5|10195.5|403
1654171200000|2022-06-02 12:00:00|10202.8|10197.8|10195.2|10190.2|10210.1|10205.1|10184.6|10179.6|2401
1654174800000|2022-06-02 13:00:00|10195.4|10190.4|10203.2|10198.2|10208.7|10203.7|10191.3|10186.3|1584
1654178400000|2022-06-02 14:00:00|10203.3|10198.3|10189.1|10184.1|10205.6|10200.6|10186.8|10181.8|1685
1654182000000|2022-06-02 15:00:00|10189.6|10184.6|10174.6|10169.6|10191.8|10186.8|10170|10165|2171
1654185600000|2022-06-02 16:00:00|10174.5|10169.5|10162.6|10157.6|10175.9|10170.9|10161.7|10156.7|1768
1654189200000|2022-06-02 17:00:00|10162.2|10157.2|10161.7|10156.7|10168.1|10163.1|10159.6|10154.6|614
1654192800000|2022-06-02 18:00:00|10161.9|10156.9|10167.4|10162.4|10167.9|10162.9|10158.6|10153.6|1039
1654196400000|2022-06-02 19:00:00|10167.2|10162.2|10160.4|10155.4|10168.4|10163.4|10160.1|10155.1|324
1654200000000|2022-06-02 20:00:00|10160.2|10155.2|10161.7|10154.7|10161.7|10156.3|10157.5|10152.5|241
1654214400000|2022-06-03 00:00:00|10161|10156|10152.6|10147.6|10163.4|10158.4|10149.1|10144.1|568
1654218000000|2022-06-03 01:00:00|10152.4|10147.4|10152.1|10147.1|10157.6|10152.6|10150.6|10145.6|159
1654221600000|2022-06-03 02:00:00|10152.3|10147.3|10153.8|10148.8|10155.1|10150.1|10149.1|10144.1|156
1654225200000|2022-06-03 03:00:00|10153.4|10148.4|10157|10152|10158.5|10153.5|10152.3|10147.3|122
1654228800000|2022-06-03 04:00:00|10157.5|10152.5|10162|10157|10162|10157|10156.5|10151.5|128
1654232400000|2022-06-03 05:00:00|10162.5|10157.5|10157|10152|10163|10158|10156|10151|116
1654236000000|2022-06-03 06:00:00|10157.2|10152.2|10159.3|10154.3|10161|10156|10155.2|10150.2|202
1654239600000|2022-06-03 07:00:00|10159.5|10154.5|10155.8|10150.8|10164.5|10159.5|10151.5|10146.5|503
1654243200000|2022-06-03 08:00:00|10155.5|10150.5|10158.5|10153.5|10160.5|10155.5|10151.2|10146.2|314
1654246800000|2022-06-03 09:00:00|10158|10153|10165.4|10160.4|10168.9|10163.9|10157.2|10152.2|275
1654250400000|2022-06-03 10:00:00|10164.9|10159.9|10171.1|10166.1|10176.6|10171.6|10164.9|10159.9|305
1654254000000|2022-06-03 11:00:00|10171.6|10166.6|10179|10174|10181|10176|10167.7|10162.7|388
1654257600000|2022-06-03 12:00:00|10179.3|10174.3|10193|10188|10204.8|10199.8|10172.7|10167.7|1743
1654261200000|2022-06-03 13:00:00|10193.2|10188.2|10171.5|10166.5|10194.5|10189.5|10165.5|10160.5|1180
1654264800000|2022-06-03 14:00:00|10171.1|10166.1|10193.5|10188.5|10198|10193|10168.7|10163.7|1103
1654268400000|2022-06-03 15:00:00|10193.7|10188.7|10207.2|10202.2|10207.7|10202.7|10193.5|10188.5|1071
1654272000000|2022-06-03 16:00:00|10207|10202|10192.2|10187.2|10207.7|10202.7|10191.9|10186.9|575
1654275600000|2022-06-03 17:00:00|10192.7|10187.7|10202.2|10197.2|10203.4|10198.4|10191.7|10186.7|365
1654279200000|2022-06-03 18:00:00|10202.4|10197.4|10199.3|10194.3|10204.2|10199.2|10198.2|10193.2|791
1654282800000|2022-06-03 19:00:00|10199.4|10194.4|10199.7|10194.7|10202.2|10197.2|10198.6|10193.6|680
1654286400000|2022-06-03 20:00:00|10199.5|10194.5|10201.7|10192.7|10203.6|10198.5|10198.2|10192.7|265
1654473600000|2022-06-06 00:00:00|10197|10192|10203.1|10198.1|10204.1|10199.1|10189.7|10184.7|326
1654477200000|2022-06-06 01:00:00|10203.3|10198.3|10201.5|10196.5|10206.1|10201.1|10196.6|10191.6|236
1654480800000|2022-06-06 02:00:00|10201.3|10196.3|10196.3|10191.3|10202.3|10197.3|10193.3|10188.3|155
1654484400000|2022-06-06 03:00:00|10195.8|10190.8|10193.7|10188.7|10196.8|10191.8|10192.5|10187.5|111
1654488000000|2022-06-06 04:00:00|10193.5|10188.5|10193.2|10188.2|10197.5|10192.5|10192.5|10187.5|64
1654491600000|2022-06-06 05:00:00|10193|10188|10193|10188|10193|10188|10186.8|10181.8|148
1654495200000|2022-06-06 06:00:00|10192.8|10187.8|10190.8|10185.8|10199|10194|10185|10180|493
1654498800000|2022-06-06 07:00:00|10190.9|10185.9|10180.4|10175.4|10193.4|10188.4|10179.9|10174.9|911
1654502400000|2022-06-06 08:00:00|10180.1|10175.1|10173.3|10168.3|10183.1|10178.1|10171.4|10166.4|893
1654506000000|2022-06-06 09:00:00|10173.5|10168.5|10178.2|10173.2|10182.5|10177.5|10173.3|10168.3|500
1654509600000|2022-06-06 10:00:00|10178|10173|10189.2|10184.2|10191.9|10186.9|10176.7|10171.7|616
1654513200000|2022-06-06 11:00:00|10189.4|10184.4|10184.9|10179.9|10190.9|10185.9|10184.4|10179.4|286
1654516800000|2022-06-06 12:00:00|10185.1|10180.1|10192.6|10187.6|10199.1|10194.1|10184.6|10179.6|1763
1654520400000|2022-06-06 13:00:00|10192.4|10187.4|10199.1|10194.1|10206.1|10201.1|10192.2|10187.2|2665
1654524000000|2022-06-06 14:00:00|10199.4|10194.4|10202.4|10197.4|10223.1|10218.1|10194.8|10189.8|1822
1654527600000|2022-06-06 15:00:00|10203.1|10198.1|10220.6|10215.6|10231.7|10226.7|10200.6|10195.6|1922
1654531200000|2022-06-06 16:00:00|10221.1|10216.1|10222|10217|10230.1|10225.1|10218.6|10213.6|813
1654534800000|2022-06-06 17:00:00|10221.6|10216.6|10225|10220|10227|10222|10219.5|10214.5|897
1654538400000|2022-06-06 18:00:00|10224.8|10219.8|10233.8|10228.8|10234.7|10229.7|10224|10219|1755
1654542000000|2022-06-06 19:00:00|10233.7|10228.7|10228.1|10223.1|10236|10231|10226.8|10221.8|1031
1654545600000|2022-06-06 20:00:00|10228|10223|10229.3|10220.3|10232.3|10227.3|10227.3|10220.3|231
1654560000000|2022-06-07 00:00:00|10236.8|10231.8|10242|10237|10245.5|10240.5|10235|10230|427
1654563600000|2022-06-07 01:00:00|10242.2|10237.2|10250|10245|10257|10252|10242|10237|371
1654567200000|2022-06-07 02:00:00|10249.7|10244.7|10253.5|10248.5|10258.7|10253.7|10249.7|10244.7|331
1654570800000|2022-06-07 03:00:00|10253.7|10248.7|10249.7|10244.7|10255.5|10250.5|10247.4|10242.4|226
1654574400000|2022-06-07 04:00:00|10249.5|10244.5|10254|10249|10255.7|10250.7|10235.2|10230.2|729
1654578000000|2022-06-07 05:00:00|10253.5|10248.5|10264.3|10259.3|10264.7|10259.7|10252.7|10247.7|755
1654581600000|2022-06-07 06:00:00|10263.8|10258.8|10254.7|10249.7|10272.7|10267.7|10248.5|10243.5|675
1654585200000|2022-06-07 07:00:00|10254.9|10249.9|10253.6|10248.6|10258.6|10253.6|10245.9|10240.9|4150
1654588800000|2022-06-07 08:00:00|10253.4|10248.4|10256.4|10251.4|10256.9|10251.9|10234.9|10229.9|590
1654592400000|2022-06-07 09:00:00|10256.8|10251.8|10255.8|10250.8|10259.4|10254.4|10246.3|10241.3|446
1654596000000|2022-06-07 10:00:00|10255.4|10250.4|10259.6|10254.6|10261.2|10256.2|10249.9|10244.9|571
1654599600000|2022-06-07 11:00:00|10259.9|10254.9|10267.2|10262.2|10270.2|10265.2|10257.9|10252.9|703
1654603200000|2022-06-07 12:00:00|10267.4|10262.4|10271.9|10266.9|10273.6|10268.6|10256.2|10251.2|883
1654606800000|2022-06-07 13:00:00|10272.8|10267.8|10242.8|10237.8|10273.1|10268.1|10235.1|10230.1|1839
1654610400000|2022-06-07 14:00:00|10242.6|10237.6|10223.1|10218.1|10253.1|10248.1|10218.6|10213.6|3172
1654614000000|2022-06-07 15:00:00|10222.9|10217.9|10227.2|10222.2|10234.9|10229.9|10220.1|10215.1|1339
1654617600000|2022-06-07 16:00:00|10227.1|10222.1|10226.3|10221.3|10230.6|10225.6|10221.1|10216.1|694
1654621200000|2022-06-07 17:00:00|10225.8|10220.8|10230.4|10225.4|10232.1|10227.1|10225.8|10220.8|1242
1654624800000|2022-06-07 18:00:00|10230.9|10225.9|10220.1|10215.1|10232.6|10227.6|10214.1|10209.1|1608
1654628400000|2022-06-07 19:00:00|10220.4|10215.4|10219.6|10214.6|10221.9|10216.9|10216.6|10211.6|268
1654632000000|2022-06-07 20:00:00|10219.4|10214.4|10230.9|10221.9|10230.9|10221.9|10219.4|10214.4|207
1654646400000|2022-06-08 00:00:00|10229.1|10224.1|10237.1|10232.1|10237.6|10232.6|10228.1|10223.1|438
1654650000000|2022-06-08 01:00:00|10236.8|10231.8|10242.3|10237.3|10245.1|10240.1|10235.8|10230.8|546
1654653600000|2022-06-08 02:00:00|10242.1|10237.1|10237.8|10232.8|10242.6|10237.6|10232.6|10227.6|245
1654657200000|2022-06-08 03:00:00|10237.6|10232.6|10245.5|10240.5|10247.3|10242.3|10236.3|10231.3|436
1654660800000|2022-06-08 04:00:00|10244.8|10239.8|10251.3|10246.3|10251.8|10246.8|10244.8|10239.8|199
1654664400000|2022-06-08 05:00:00|10251.8|10246.8|10243.3|10238.3|10251.8|10246.8|10240.5|10235.5|391
1654668000000|2022-06-08 06:00:00|10243.5|10238.5|10242.1|10237.1|10245.8|10240.8|10235.8|10230.8|831
1654671600000|2022-06-08 07:00:00|10242.3|10237.3|10246.9|10241.9|10249.8|10244.8|10238.1|10233.1|748
1654675200000|2022-06-08 08:00:00|10247.3|10242.3|10261|10256|10262.1|10257.1|10244.8|10239.8|686
1654678800000|2022-06-08 09:00:00|10260.8|10255.8|10242.8|10237.8|10265.1|10260.1|10238.1|10233.1|803
1654682400000|2022-06-08 10:00:00|10243.3|10238.3|10236.8|10231.8|10244.5|10239.5|10231.1|10226.1|808
1654686000000|2022-06-08 11:00:00|10236.5|10231.5|10224.3|10219.3|10238.8|10233.8|10220.3|10215.3|786
1654689600000|2022-06-08 12:00:00|10224.5|10219.5|10233|10228|10242.7|10237.7|10221.8|10216.8|2977
1654693200000|2022-06-08 13:00:00|10232.7|10227.7|10220.2|10215.2|10237.2|10232.2|10215.2|10210.2|2726
1654696800000|2022-06-08 14:00:00|10220.5|10215.5|10225.4|10220.4|10228|10223|10217.5|10212.5|2886
1654700400000|2022-06-08 15:00:00|10225.2|10220.2|10219|10214|10229.4|10224.4|10217.7|10212.7|910
1654704000000|2022-06-08 16:00:00|10219.2|10214.2|10230.2|10225.2|10232.9|10227.9|10218.5|10213.5|1064
1654707600000|2022-06-08 17:00:00|10230.5|10225.5|10239.4|10234.4|10240.2|10235.2|10230|10225|960
1654711200000|2022-06-08 18:00:00|10238.7|10233.7|10243.6|10238.6|10245.4|10240.4|10238.2|10233.2|8951
1654714800000|2022-06-08 19:00:00|10243.4|10238.4|10244.4|10239.4|10245.4|10240.4|10241.1|10236.1|712
1654718400000|2022-06-08 20:00:00|10243.9|10238.9|10242.8|10233.8|10246|10241|10240.7|10233.8|185
1654732800000|2022-06-09 00:00:00|10245.1|10240.1|10248.6|10243.6|10252.4|10247.4|10242.9|10237.9|182
1654736400000|2022-06-09 01:00:00|10248.4|10243.4|10251.4|10246.4|10252.1|10247.1|10245.9|10240.9|238
1654740000000|2022-06-09 02:00:00|10251.6|10246.6|10242.4|10237.4|10252.4|10247.4|10241.9|10236.9|144
1654743600000|2022-06-09 03:00:00|10242.9|10237.9|10232.2|10227.2|10243.9|10238.9|10228.4|10223.4|208
1654747200000|2022-06-09 04:00:00|10232.4|10227.4|10238.9|10233.9|10239.4|10234.4|10231.9|10226.9|69
1654750800000|2022-06-09 05:00:00|10238.6|10233.6|10241.6|10236.6|10241.9|10236.9|10232.6|10227.6|101
1654754400000|2022-06-09 06:00:00|10241.9|10236.9|10246.1|10241.1|10250.4|10245.4|10239.9|10234.9|188
1654758000000|2022-06-09 07:00:00|10246.3|10241.3|10250.8|10245.8|10251.1|10246.1|10239.6|10234.6|277
1654761600000|2022-06-09 08:00:00|10250.6|10245.6|10240.3|10235.3|10255.9|10250.9|10238.3|10233.3|337
1654765200000|2022-06-09 09:00:00|10239.8|10234.8|10237.3|10232.3|10242.6|10237.6|10235.8|10230.8|560
1654768800000|2022-06-09 10:00:00|10237.6|10232.6|10232.3|10227.3|10239.3|10234.3|10227.3|10222.3|906
1654772400000|2022-06-09 11:00:00|10232.8|10227.8|10230.6|10225.6|10254.3|10249.3|10216.3|10210.8|2405
1654776000000|2022-06-09 12:00:00|10230.5|10225.5|10229|10224|10236.3|10231.3|10203.6|10198.6|2344
1654779600000|2022-06-09 13:00:00|10228.8|10223.8|10253.8|10248.8|10262.8|10257.8|10222.3|10217.3|2910
1654783200000|2022-06-09 14:00:00|10254.1|10249.1|10289.3|10284.3|10290.8|10285.8|10253.8|10248.8|2087
1654786800000|2022-06-09 15:00:00|10289.6|10284.6|10286.3|10281.3|10293.3|10288.3|10276.3|10271.3|2587
1654790400000|2022-06-09 16:00:00|10286|10281|10291|10286|10295.3|10290.3|10284.8|10279.8|2023
1654794000000|2022-06-09 17:00:00|10290.8|10285.8|10299.3|10294.3|10311.8|10306.8|10287.8|10282.8|1034
1654797600000|2022-06-09 18:00:00|10299|10294|10311.7|10306.7|10312.2|10307.2|10296|10291|8379
1654801200000|2022-06-09 19:00:00|10311.5|10306.5|10322.8|10317.8|10322.8|10317.8|10311.5|10306.5|713
1654804800000|2022-06-09 20:00:00|10323|10318|10320.3|10311.3|10324.8|10319.8|10316.5|10311.3|388
1654819200000|2022-06-10 00:00:00|10317.3|10312.3|10311.5|10306.5|10324.2|10319.2|10311.2|10306.2|157
1654822800000|2022-06-10 01:00:00|10312|10307|10314|10309|10319.5|10314.5|10311.2|10306.2|233
1654826400000|2022-06-10 02:00:00|10314.2|10309.2|10310.2|10305.2|10314.7|10309.7|10308.5|10303.5|205
1654830000000|2022-06-10 03:00:00|10310.7|10305.7|10306.2|10301.2|10310.9|10305.9|10305.9|10300.9|823
1654833600000|2022-06-10 04:00:00|10306.4|10301.4|10310.2|10305.2|10310.9|10305.9|10305.2|10300.2|178
1654837200000|2022-06-10 05:00:00|10309.7|10304.7|10300.7|10295.7|10310.2|10305.2|10293.7|10288.7|148
1654840800000|2022-06-10 06:00:00|10300.9|10295.9|10306.7|10301.7|10313.2|10308.2|10298.9|10293.9|170
1654844400000|2022-06-10 07:00:00|10306.9|10301.9|10309.7|10304.7|10311.2|10306.2|10295.2|10290.2|123
1654848000000|2022-06-10 08:00:00|10309.4|10304.4|10318.4|10313.4|10322.4|10317.4|10303.4|10298.4|326
1654851600000|2022-06-10 09:00:00|10318.7|10313.7|10333.7|10328.7|10337.7|10332.7|10316.4|10311.4|229
1654855200000|2022-06-10 10:00:00|10333.4|10328.4|10336.2|10331.2|10341.7|10336.7|10327.4|10322.4|75
1654858800000|2022-06-10 11:00:00|10335.9|10330.9|10351.7|10346.7|10354.7|10349.7|10333.9|10328.9|610
1654862400000|2022-06-10 12:00:00|10352.2|10347.2|10392.2|10387.2|10392.7|10387.7|10342.2|10335.1|1249
1654866000000|2022-06-10 13:00:00|10392.1|10387.1|10395.1|10390.1|10399.6|10394.6|10372.4|10367.4|1468
1654869600000|2022-06-10 14:00:00|10395.6|10390.6|10396.9|10391.9|10412.4|10407.4|10392.6|10387.6|1694
1654873200000|2022-06-10 15:00:00|10397.1|10392.1|10402.9|10397.9|10411.1|10406.1|10393.9|10388.9|1066
1654876800000|2022-06-10 16:00:00|10403.1|10398.1|10407.9|10402.9|10411.6|10406.6|10399.4|10394.4|124
1654880400000|2022-06-10 17:00:00|10408.1|10403.1|10407.6|10402.6|10410.1|10405.1|10397.1|10392.1|190
1654884000000|2022-06-10 18:00:00|10407.1|10402.1|10404.3|10399.3|10410.6|10405.6|10402.6|10397.6|5643
1654887600000|2022-06-10 19:00:00|10404.1|10399.1|10408.8|10403.8|10408.8|10403.8|10400.3|10395.3|736
1654891200000|2022-06-10 20:00:00|10409.1|10404.1|10410.1|10401.1|10412.6|10407.6|10406.6|10401.1|89
1655078400000|2022-06-13 00:00:00|10432.2|10427.2|10438.7|10433.7|10442.2|10437.2|10428.5|10423.5|906
1655082000000|2022-06-13 01:00:00|10438.2|10433.2|10444.5|10439.5|10447.2|10442.2|10436.2|10431.2|824
1655085600000|2022-06-13 02:00:00|10444.2|10439.2|10437.2|10432.2|10444.2|10439.2|10434.2|10429.2|681
1655089200000|2022-06-13 03:00:00|10437.4|10432.4|10436.7|10431.7|10439.2|10434.2|10432.9|10427.9|578
1655092800000|2022-06-13 04:00:00|10437.4|10432.4|10438.9|10433.9|10447.2|10442.2|10437.2|10432.2|466
1655096400000|2022-06-13 05:00:00|10439.2|10434.2|10439.2|10434.2|10442.2|10437.2|10430.7|10425.7|751
1655100000000|2022-06-13 06:00:00|10439.4|10434.4|10449.4|10444.4|10450.1|10445.1|10436.9|10431.9|873
1655103600000|2022-06-13 07:00:00|10449.6|10444.6|10456.1|10451.1|10459.6|10454.6|10431.6|10426.6|1551
1655107200000|2022-06-13 08:00:00|10455.9|10450.9|10451.4|10446.4|10462.1|10457.1|10442.6|10437.6|1174
1655110800000|2022-06-13 09:00:00|10451.6|10446.6|10464.6|10459.6|10464.6|10459.6|10448.1|10443.1|539
1655114400000|2022-06-13 10:00:00|10464.4|10459.4|10460.1|10455.1|10467.1|10462.1|10457.1|10452.1|865
1655118000000|2022-06-13 11:00:00|10459.9|10454.9|10477.6|10472.6|10478.1|10473.1|10459.9|10454.9|1384
1655121600000|2022-06-13 12:00:00|10477.9|10472.9|10461.1|10456.1|10477.9|10472.9|10449.3|10444.3|2906
1655125200000|2022-06-13 13:00:00|10460.6|10455.6|10477.1|10472.1|10479.6|10474.6|10457.3|10452.3|3925
1655128800000|2022-06-13 14:00:00|10477.3|10472.3|10497.5|10492.5|10498.5|10493.5|10473.6|10468.6|2951
1655132400000|2022-06-13 15:00:00|10497.3|10492.3|10488|10483|10498|10493|10487.3|10482.3|2365
1655136000000|2022-06-13 16:00:00|10487.5|10482.5|10486|10481|10488.5|10483.5|10470.3|10465.3|2189
1655139600000|2022-06-13 17:00:00|10485.8|10480.8|10477.3|10472.3|10489.3|10484.3|10467.8|10462.8|1863
1655143200000|2022-06-13 18:00:00|10477|10472|10498.5|10493.5|10499.5|10494.5|10476|10471|1913
1655146800000|2022-06-13 19:00:00|10498|10493|10508.5|10503.5|10517|10512|10477|10472|4307
1655150400000|2022-06-13 20:00:00|10508.2|10503.2|10510|10505|10514.7|10509.7|10505.2|10500.2|577
1655164800000|2022-06-14 00:00:00|10501.4|10496.4|10494.1|10489.1|10510.4|10505.4|10488.9|10483.9|1374
1655168400000|2022-06-14 01:00:00|10494.4|10489.4|10511.4|10506.4|10514.1|10509.1|10491.6|10486.6|706
1655172000000|2022-06-14 02:00:00|10511.6|10506.6|10500.4|10495.4|10512.6|10507.6|10497.9|10492.9|402
1655175600000|2022-06-14 03:00:00|10500.6|10495.6|10493.6|10488.6|10504.9|10499.9|10490.3|10485.3|488
1655179200000|2022-06-14 04:00:00|10493.8|10488.8|10494.1|10489.1|10496.8|10491.8|10484.9|10479.9|545
1655182800000|2022-06-14 05:00:00|10493.8|10488.8|10484.6|10479.6|10500.3|10495.3|10483.1|10478.1|454
1655186400000|2022-06-14 06:00:00|10484.8|10479.8|10486.3|10481.3|10493.3|10488.3|10475.8|10470.8|1086
1655190000000|2022-06-14 07:00:00|10486.6|10481.6|10463|10458|10488.1|10483.1|10456.5|10451.5|1493
1655193600000|2022-06-14 08:00:00|10463.3|10458.3|10465.6|10460.6|10468.8|10463.8|10449.8|10444.8|1463
1655197200000|2022-06-14 09:00:00|10465.8|10460.8|10493.1|10488.1|10496.3|10491.3|10464.6|10459.6|1010
1655200800000|2022-06-14 10:00:00|10493.3|10488.3|10495.3|10490.3|10500.8|10495.8|10489.8|10484.8|506
1655204400000|2022-06-14 11:00:00|10495|10490|10498.2|10493.2|10503.7|10498.7|10484.7|10479.7|791
1655208000000|2022-06-14 12:00:00|10498|10493|10492.5|10487.5|10498|10493|10475.7|10470.7|1553
1655211600000|2022-06-14 13:00:00|10493|10488|10497.2|10492.2|10501.7|10496.7|10483.7|10478.7|1753
1655215200000|2022-06-14 14:00:00|10497.4|10492.4|10521.9|10516.9|10523.2|10518.2|10492.9|10487.9|3023
1655218800000|2022-06-14 15:00:00|10521.7|10516.7|10523.4|10518.4|10531.7|10526.7|10512.7|10507.7|1849
1655222400000|2022-06-14 16:00:00|10523.2|10518.2|10525.7|10520.7|10530.2|10525.2|10519.9|10514.9|1098
1655226000000|2022-06-14 17:00:00|10525.9|10520.9|10527.1|10522.1|10527.4|10522.4|10503.9|10498.9|1036
1655229600000|2022-06-14 18:00:00|10526.9|10521.9|10536.3|10531.3|10536.6|10531.6|10516.1|10511.1|1246
1655233200000|2022-06-14 19:00:00|10536.6|10531.6|10532.9|10527.9|10548.9|10543.9|10528.6|10523.6|1495
1655236800000|2022-06-14 20:00:00|10532.6|10527.6|10526.6|10521.6|10533.6|10528.6|10526.6|10521.6|216
1655251200000|2022-06-15 00:00:00|10512.6|10507.6|10512.2|10507.2|10520.5|10515.5|10510.1|10505.1|323
1655254800000|2022-06-15 01:00:00|10512.3|10507.3|10507.3|10502.3|10514.5|10509.5|10499.5|10494.5|490
1655258400000|2022-06-15 02:00:00|10507.5|10502.5|10503.2|10498.2|10509|10504|10502.2|10497.2|187
1655262000000|2022-06-15 03:00:00|10503|10498|10508|10503|10509.7|10504.7|10502.5|10497.5|177
1655265600000|2022-06-15 04:00:00|10508.2|10503.2|10519.9|10514.9|10521.9|10516.9|10507.9|10502.9|374
1655269200000|2022-06-15 05:00:00|10519.7|10514.7|10495|10490|10523|10518|10486|10481|1675
1655272800000|2022-06-15 06:00:00|10495.2|10490.2|10483.9|10478.9|10501.9|10496.9|10471.4|10466.4|1565
1655276400000|2022-06-15 07:00:00|10483.7|10478.7|10490.4|10485.4|10502.9|10497.9|10471.4|10466.4|1847
1655280000000|2022-06-15 08:00:00|10490.7|10485.7|10461.4|10456.4|10491.4|10486.4|10456.9|10451.9|1878
1655283600000|2022-06-15 09:00:00|10461.6|10456.6|10460.9|10455.9|10474.4|10469.4|10458.6|10453.6|933
1655287200000|2022-06-15 10:00:00|10461.1|10456.1|10467.4|10462.4|10474.4|10469.4|10460.9|10455.9|590
1655290800000|2022-06-15 11:00:00|10467.1|10462.1|10480.1|10475.1|10482.6|10477.6|10460.4|10455.4|1249
1655294400000|2022-06-15 12:00:00|10480.3|10475.3|10517.4|10512.4|10523.9|10518.9|10478.3|10473.3|4337
1655298000000|2022-06-15 13:00:00|10517.1|10512.1|10505.3|10500.3|10525.3|10520.3|10504|10499|2215
1655301600000|2022-06-15 14:00:00|10505.8|10500.8|10516.4|10511.4|10518.3|10513.3|10499.1|10494.1|1364
1655305200000|2022-06-15 15:00:00|10516.6|10511.6|10533.8|10528.8|10533.8|10528.8|10515.9|10510.9|1778
1655308800000|2022-06-15 16:00:00|10533.6|10528.6|10535.8|10530.8|10537.1|10532.1|10526.9|10521.9|1896
1655312400000|2022-06-15 17:00:00|10535.6|10530.6|10511.2|10506.2|10536.1|10531.1|10504.4|10499.4|2474
1655316000000|2022-06-15 18:00:00|10511.7|10506.7|10495.1|10490.1|10557.8|10552.8|10465|10460|9745
1655319600000|2022-06-15 19:00:00|10494.8|10489.8|10456.6|10451.6|10501.3|10496.3|10448.1|10443.1|5301
1655323200000|2022-06-15 20:00:00|10456.8|10451.8|10463|10458|10464.8|10459.8|10444.5|10439.5|580
1655337600000|2022-06-16 00:00:00|10458.7|10453.7|10464.2|10459.2|10464.7|10459.7|10450.2|10445.2|445
1655341200000|2022-06-16 01:00:00|10463.5|10458.5|10485.2|10480.2|10487.2|10482.2|10460.7|10455.7|773
1655344800000|2022-06-16 02:00:00|10485.4|10480.4|10474.2|10469.2|10486.7|10481.7|10473.4|10468.4|283
1655348400000|2022-06-16 03:00:00|10473.9|10468.9|10474.2|10469.2|10476.6|10471.6|10467.2|10462.2|211
1655352000000|2022-06-16 04:00:00|10474.4|10469.4|10479.6|10474.6|10481.6|10476.6|10473.4|10468.4|232
1655355600000|2022-06-16 05:00:00|10479.9|10474.9|10486.6|10481.6|10490.6|10485.6|10475.1|10470.1|599
1655359200000|2022-06-16 06:00:00|10486.4|10481.4|10505.1|10500.1|10506.1|10501.1|10480.6|10475.6|763
1655362800000|2022-06-16 07:00:00|10505.4|10500.4|10510.1|10505.1|10529.6|10524.6|10501.1|10496.1|2338
1655366400000|2022-06-16 08:00:00|10510.3|10505.3|10487.8|10482.8|10514.6|10509.6|10484.6|10479.6|1591
1655370000000|2022-06-16 09:00:00|10488.1|10483.1|10484.8|10479.8|10502.6|10497.6|10474.1|10469.1|1366
1655373600000|2022-06-16 10:00:00|10485.1|10480.1|10487.5|10482.5|10499.5|10494.5|10480|10475|942
1655377200000|2022-06-16 11:00:00|10487.7|10482.7|10499.5|10494.5|10505.6|10500.6|10473|10468|2235
1655380800000|2022-06-16 12:00:00|10498.3|10493.3|10460|10455|10500.8|10495.8|10452.8|10447.8|2017
1655384400000|2022-06-16 13:00:00|10460.3|10455.3|10442.8|10437.8|10461|10456|10421.6|10416.6|3845
1655388000000|2022-06-16 14:00:00|10443.1|10438.1|10413.3|10408.3|10459.1|10454.1|10408.5|10403.5|3329
1655391600000|2022-06-16 15:00:00|10413.5|10408.5|10371.9|10366.9|10416.3|10411.3|10371.6|10366.6|2691
1655395200000|2022-06-16 16:00:00|10371.6|10366.6|10346.6|10341.6|10382.4|10377.4|10337.1|10332.1|2798
1655398800000|2022-06-16 17:00:00|10346.8|10341.8|10334.7|10329.7|10354.6|10349.6|10321.5|10316.5|3602
1655402400000|2022-06-16 18:00:00|10334.9|10329.9|10343|10338|10349.9|10344.9|10334.9|10329.9|1665
1655406000000|2022-06-16 19:00:00|10343.2|10338.2|10352.7|10347.7|10358.4|10353.4|10334.2|10329.2|1479
1655409600000|2022-06-16 20:00:00|10352.5|10347.5|10369.6|10362.6|10369.6|10362.6|10352.2|10347.2|566
1655424000000|2022-06-17 00:00:00|10369.4|10364.4|10385.5|10380.5|10388.3|10383.3|10365.1|10360.1|1024
1655427600000|2022-06-17 01:00:00|10385.8|10380.8|10389.9|10384.9|10393.8|10388.8|10381.6|10376.6|389
1655431200000|2022-06-17 02:00:00|10389.6|10384.6|10398.1|10393.1|10408.2|10403.2|10378.6|10373.6|1793
1655434800000|2022-06-17 03:00:00|10397.9|10392.9|10410.4|10405.4|10412.7|10407.7|10388.7|10383.7|680
1655438400000|2022-06-17 04:00:00|10410.1|10405.1|10398.6|10393.6|10410.6|10405.6|10396.6|10391.6|234
1655442000000|2022-06-17 05:00:00|10398.8|10393.8|10410.3|10405.3|10410.3|10405.3|10396.6|10391.6|286
1655445600000|2022-06-17 06:00:00|10409.9|10404.9|10427.8|10422.8|10429.7|10424.7|10408.4|10403.4|1567
1655449200000|2022-06-17 07:00:00|10427.6|10422.6|10409.1|10404.1|10433.6|10428.6|10397.6|10392.6|1415
1655452800000|2022-06-17 08:00:00|10409.3|10404.3|10409.7|10404.7|10420.8|10415.8|10399.1|10394.1|804
1655456400000|2022-06-17 09:00:00|10409.9|10404.9|10415|10410|10421.5|10416.5|10397.5|10392.5|498
1655460000000|2022-06-17 10:00:00|10414.8|10409.8|10412|10407|10419.7|10414.7|10406.8|10401.8|652
1655463600000|2022-06-17 11:00:00|10411.7|10406.7|10435.3|10430.3|10437.1|10432.1|10406.8|10401.8|1171
1655467200000|2022-06-17 12:00:00|10435.6|10430.6|10429.5|10424.5|10442.3|10437.3|10417.1|10412.1|1610
1655470800000|2022-06-17 13:00:00|10429.6|10424.6|10447.9|10442.9|10454.3|10449.3|10425.8|10420.8|2108
1655474400000|2022-06-17 14:00:00|10447.7|10442.7|10479.9|10474.9|10489.7|10484.7|10446.7|10441.7|3400
1655478000000|2022-06-17 15:00:00|10479.7|10474.7|10466.5|10461.5|10483.4|10478.4|10460.3|10455.3|1603
1655481600000|2022-06-17 16:00:00|10466.2|10461.2|10470.2|10465.2|10472|10467|10460.3|10455.3|886
1655485200000|2022-06-17 17:00:00|10470.5|10465.5|10450.2|10445.2|10471.2|10466.2|10443.2|10438.2|1469
1655488800000|2022-06-17 18:00:00|10450|10445|10449.7|10444.7|10450.7|10445.7|10439.2|10434.2|1045
1655492400000|2022-06-17 19:00:00|10449.5|10444.5|10448.4|10443.4|10453.6|10448.6|10445.2|10440.2|859
1655496000000|2022-06-17 20:00:00|10448.6|10443.6|10444.8|10435.8|10451.9|10446.9|10439.7|10434.7|252
1655683200000|2022-06-20 00:00:00|10446.6|10441.6|10444.3|10439.3|10451.3|10446.3|10442|10437|304
1655686800000|2022-06-20 01:00:00|10444|10439|10446.4|10441.4|10447.9|10442.9|10440.3|10435.3|568
1655690400000|2022-06-20 02:00:00|10446.6|10441.6|10423.7|10418.7|10447.1|10442.1|10418.2|10413.2|486
1655694000000|2022-06-20 03:00:00|10423.5|10418.5|10415.6|10410.6|10425.7|10420.7|10414.4|10409.4|330
1655697600000|2022-06-20 04:00:00|10415.4|10410.4|10422.1|10417.1|10422.6|10417.6|10414.6|10409.6|123
1655701200000|2022-06-20 05:00:00|10421.9|10416.9|10418|10413|10423.8|10418.8|10414.1|10409.1|263
1655704800000|2022-06-20 06:00:00|10418.3|10413.3|10417.4|10412.4|10422.5|10417.5|10405.8|10400.8|702
1655708400000|2022-06-20 07:00:00|10417.5|10412.5|10422.8|10417.8|10428.5|10423.5|10412.7|10407.7|716
1655712000000|2022-06-20 08:00:00|10422.6|10417.6|10417.8|10412.8|10427.3|10422.3|10415.5|10410.5|460
1655715600000|2022-06-20 09:00:00|10417.5|10412.5|10410.3|10405.3|10417.8|10412.8|10401.3|10396.3|544
1655719200000|2022-06-20 10:00:00|10410.1|10405.1|10411.3|10406.3|10417.5|10412.5|10405.6|10400.6|304
1655722800000|2022-06-20 11:00:00|10411|10406|10415.4|10410.4|10419.5|10414.5|10406.7|10401.7|687
1655726400000|2022-06-20 12:00:00|10415.7|10410.7|10421.1|10416.1|10421.9|10416.9|10413.2|10408.2|413
1655730000000|2022-06-20 13:00:00|10421.3|10416.3|10427.6|10422.6|10434.3|10429.3|10419.6|10414.6|1456
1655733600000|2022-06-20 14:00:00|10427.8|10422.8|10412.3|10407.3|10428|10423|10407.5|10402.5|814
1655737200000|2022-06-20 15:00:00|10412.5|10407.5|10409.5|10404.5|10421.6|10416.6|10409.3|10404.3|288
1655740800000|2022-06-20 16:00:00|10409.8|10404.8|10419.5|10414.5|10423.3|10418.3|10409.5|10404.5|190
1655744400000|2022-06-20 17:00:00|10419.8|10414.8|10432.8|10427.8|10432.8|10427.8|10419.5|10414.5|130
1655748000000|2022-06-20 18:00:00|10432.6|10427.6|10435.4|10430.4|10437.1|10432.1|10431.2|10426.2|200
1655751600000|2022-06-20 19:00:00|10435.2|10430.2|10425.9|10420.9|10435.4|10430.4|10425.4|10420.4|37
1655755200000|2022-06-20 20:00:00|10425.6|10420.6|10432.6|10423.6|10432.6|10424.7|10423.9|10418.9|41
1655769600000|2022-06-21 00:00:00|10423.7|10418.7|10411.1|10406.1|10425.4|10420.4|10410|10405|370
1655773200000|2022-06-21 01:00:00|10410.8|10405.8|10410.2|10405.2|10413.8|10408.8|10402.4|10397.4|464
1655776800000|2022-06-21 02:00:00|10410.4|10405.4|10408.9|10403.9|10411.1|10406.1|10404.2|10399.2|116
1655780400000|2022-06-21 03:00:00|10408.6|10403.6|10408.1|10403.1|10414.9|10409.9|10408.1|10403.1|259
1655784000000|2022-06-21 04:00:00|10408.3|10403.3|10417.4|10412.4|10418.3|10413.3|10407.4|10402.4|94
1655787600000|2022-06-21 05:00:00|10417.2|10412.2|10419.4|10414.4|10424.1|10419.1|10413.9|10408.9|253
1655791200000|2022-06-21 06:00:00|10419.3|10414.3|10408.9|10403.9|10423.4|10418.4|10408.7|10403.7|322
1655794800000|2022-06-21 07:00:00|10409.2|10404.2|10389.1|10384.1|10409.9|10404.9|10383.1|10378.1|746
1655798400000|2022-06-21 08:00:00|10389.4|10384.4|10375.3|10370.3|10391.9|10386.9|10374.6|10369.6|690
1655802000000|2022-06-21 09:00:00|10375.1|10370.1|10384.5|10379.5|10385.5|10380.5|10372.3|10367.3|540
1655805600000|2022-06-21 10:00:00|10384.3|10379.3|10400.9|10395.9|10401.7|10396.7|10384.3|10379.3|527
1655809200000|2022-06-21 11:00:00|10401.2|10396.2|10409.2|10404.2|10413.9|10408.9|10397.5|10392.5|653
1655812800000|2022-06-21 12:00:00|10409.4|10404.4|10407.9|10402.9|10414.4|10409.4|10396.9|10391.9|849
1655816400000|2022-06-21 13:00:00|10408.4|10403.4|10397.5|10392.5|10410.9|10405.9|10394.6|10389.6|1119
1655820000000|2022-06-21 14:00:00|10397.7|10392.7|10392.8|10387.8|10412.3|10407.3|10391.4|10386.4|1126
1655823600000|2022-06-21 15:00:00|10393.1|10388.1|10406.6|10401.6|10408.8|10403.8|10391.3|10386.3|614
1655827200000|2022-06-21 16:00:00|10406.8|10401.8|10417.4|10412.4|10424.2|10419.2|10406.4|10401.4|1000
1655830800000|2022-06-21 17:00:00|10417.7|10412.7|10416.2|10411.2|10424.2|10419.2|10413.8|10408.8|641
1655834400000|2022-06-21 18:00:00|10415.9|10410.9|10420.5|10415.5|10431|10426|10414.7|10409.7|617
1655838000000|2022-06-21 19:00:00|10420.3|10415.3|10422|10417|10424.2|10419.2|10413.8|10408.8|275
1655841600000|2022-06-21 20:00:00|10422.2|10417.2|10419.4|10410.4|10424.3|10419.3|10417.9|10408.9|133
1655856000000|2022-06-22 00:00:00|10420|10415|10437.7|10432.7|10439.2|10434.2|10420|10415|491
1655859600000|2022-06-22 01:00:00|10437.9|10432.9|10439.8|10434.8|10442.6|10437.6|10432.1|10427.1|451
1655863200000|2022-06-22 02:00:00|10440.1|10435.1|10436.2|10431.2|10442.5|10437.5|10432.5|10427.5|816
1655866800000|2022-06-22 03:00:00|10436.4|10431.4|10438|10433|10438.7|10433.7|10432.7|10427.7|318
1655870400000|2022-06-22 04:00:00|10437.8|10432.8|10446.7|10441.7|10449.6|10444.6|10435.8|10430.8|355
1655874000000|2022-06-22 05:00:00|10446.9|10441.9|10454.4|10449.4|10456.1|10451.1|10445|10440|704
1655877600000|2022-06-22 06:00:00|10454.1|10449.1|10454.8|10449.8|10462.3|10457.3|10442.4|10437.4|613
1655881200000|2022-06-22 07:00:00|10455.1|10450.1|10448|10443|10472.5|10467.5|10447|10442|1052
1655884800000|2022-06-22 08:00:00|10447.8|10442.8|10443.8|10438.8|10456.2|10451.2|10440.4|10435.4|811
1655888400000|2022-06-22 09:00:00|10444|10439|10428.6|10423.6|10446.1|10441.1|10424.6|10419.6|1101
1655892000000|2022-06-22 10:00:00|10428.3|10423.3|10427.6|10422.6|10432.9|10427.9|10421.6|10416.6|920
1655895600000|2022-06-22 11:00:00|10427.8|10422.8|10434.1|10429.1|10434.8|10429.8|10421.1|10416.1|729
1655899200000|2022-06-22 12:00:00|10434.3|10429.3|10416|10411|10434.3|10429.3|10414.1|10409.1|1218
1655902800000|2022-06-22 13:00:00|10415.8|10410.8|10396|10391|10417|10412|10386.4|10381.4|2003
1655906400000|2022-06-22 14:00:00|10396.7|10391.7|10367.2|10362.2|10402.1|10397.1|10361|10356|1692
1655910000000|2022-06-22 15:00:00|10367.5|10362.5|10385.6|10380.6|10385.8|10380.8|10366.5|10361.5|1708
1655913600000|2022-06-22 16:00:00|10385.3|10380.3|10391.2|10386.2|10392.4|10387.4|10379.3|10374.3|1070
1655917200000|2022-06-22 17:00:00|10391|10386|10385.8|10380.8|10396.6|10391.6|10384.8|10379.8|1328
1655920800000|2022-06-22 18:00:00|10386|10381|10396.5|10391.5|10398.2|10393.2|10381.3|10376.3|772
1655924400000|2022-06-22 19:00:00|10396.3|10391.3|10397.5|10392.5|10398.2|10393.2|10389|10384|307
1655928000000|2022-06-22 20:00:00|10397.7|10392.7|10396.9|10391.9|10398.8|10393.8|10396.5|10391.5|224
1655942400000|2022-06-23 00:00:00|10400.4|10395.4|10391.7|10386.7|10403.8|10398.8|10391.3|10386.3|562
1655946000000|2022-06-23 01:00:00|10391.5|10386.5|10404.9|10399.9|10405.8|10400.8|10385.3|10380.3|493
1655949600000|2022-06-23 02:00:00|10404.7|10399.7|10388.2|10383.2|10406.2|10401.2|10383|10378|440
1655953200000|2022-06-23 03:00:00|10388.4|10383.4|10389.2|10384.2|10395.3|10390.3|10385.8|10380.8|231
1655956800000|2022-06-23 04:00:00|10389|10384|10391|10386|10392.4|10387.4|10385.7|10380.7|189
1655960400000|2022-06-23 05:00:00|10391.2|10386.2|10389.2|10384.2|10394.2|10389.2|10385.5|10380.5|386
1655964000000|2022-06-23 06:00:00|10389.4|10384.4|10390.3|10385.3|10403.6|10398.6|10389.1|10384.1|513
1655967600000|2022-06-23 07:00:00|10390.6|10385.6|10438.7|10433.7|10444.5|10439.5|10389.9|10384.9|2469
1655971200000|2022-06-23 08:00:00|10438.5|10433.5|10446.1|10441.1|10453|10448|10433.2|10428.2|1409
1655974800000|2022-06-23 09:00:00|10445.9|10440.9|10429.1|10424.1|10446.6|10441.6|10427.7|10422.7|728
1655978400000|2022-06-23 10:00:00|10429.3|10424.3|10433.1|10428.1|10437.1|10432.1|10422.6|10417.6|645
1655982000000|2022-06-23 11:00:00|10432.9|10427.9|10434|10429|10443.4|10438.4|10427.3|10422.3|713
1655985600000|2022-06-23 12:00:00|10434.3|10429.3|10426.5|10421.5|10440.6|10435.6|10415.6|10410.6|1201
1655989200000|2022-06-23 13:00:00|10426.3|10421.3|10396.8|10391.8|10426.8|10421.8|10396.8|10391.8|3528
1655992800000|2022-06-23 14:00:00|10392.1|10387.1|10404.3|10399.3|10422.1|10417.1|10385.5|10380.5|2422
1655996400000|2022-06-23 15:00:00|10404.6|10399.6|10427.2|10422.2|10427.4|10422.4|10393.6|10388.6|1588
1656000000000|2022-06-23 16:00:00|10426.9|10421.9|10425.9|10420.9|10434.7|10429.7|10419.2|10414.2|1217
1656003600000|2022-06-23 17:00:00|10425.7|10420.7|10429.9|10424.9|10430.6|10425.6|10417.7|10412.7|1097
1656007200000|2022-06-23 18:00:00|10430.1|10425.1|10417.9|10412.9|10430.7|10425.7|10416.9|10411.9|954
1656010800000|2022-06-23 19:00:00|10417.6|10412.6|10410.2|10405.2|10418.3|10413.3|10405.4|10400.4|1850
1656014400000|2022-06-23 20:00:00|10410|10405|10417.5|10410.5|10417.5|10411.9|10407.8|10402.8|116
1656028800000|2022-06-24 00:00:00|10414.1|10409.1|10420.7|10415.7|10426.6|10421.6|10409.8|10404.8|363
1656032400000|2022-06-24 01:00:00|10420.4|10415.4|10408.1|10403.1|10423.7|10418.7|10403.7|10398.7|259
1656036000000|2022-06-24 02:00:00|10408.3|10403.3|10404.8|10399.8|10410.3|10405.3|10402|10397|286
1656039600000|2022-06-24 03:00:00|10404.5|10399.5|10405.3|10400.3|10410|10405|10402.2|10397.2|148
1656043200000|2022-06-24 04:00:00|10405.5|10400.5|10400.2|10395.2|10406.7|10401.7|10398.5|10393.5|196
1656046800000|2022-06-24 05:00:00|10400.5|10395.5|10398.2|10393.2|10402.5|10397.5|10394.5|10389.5|211
1656050400000|2022-06-24 06:00:00|10398|10393|10401.5|10396.5|10406.7|10401.7|10397.5|10392.5|959
1656054000000|2022-06-24 07:00:00|10401.8|10396.8|10408.9|10403.9|10410.9|10405.9|10400|10395|663
1656057600000|2022-06-24 08:00:00|10409.2|10404.2|10398.4|10393.4|10416.9|10411.9|10397.7|10392.7|599
1656061200000|2022-06-24 09:00:00|10398.7|10393.7|10390.4|10385.4|10401.2|10396.2|10388.7|10383.7|655
1656064800000|2022-06-24 10:00:00|10390.6|10385.6|10401.3|10396.3|10402.9|10397.9|10389.4|10384.4|1360
1656068400000|2022-06-24 11:00:00|10401.4|10396.4|10419.2|10414.2|10420.4|10415.4|10398.9|10393.9|1049
1656072000000|2022-06-24 12:00:00|10419|10414|10411.9|10406.9|10419.4|10414.4|10403.9|10398.9|1006
1656075600000|2022-06-24 13:00:00|10411.7|10406.7|10406.7|10401.7|10419.4|10414.4|10392.5|10387.5|1485
1656079200000|2022-06-24 14:00:00|10405.5|10400.5|10395.1|10390.1|10405.5|10400.5|10371.9|10366.9|2832
1656082800000|2022-06-24 15:00:00|10394.9|10389.9|10399.5|10394.5|10401|10396|10380.5|10375.5|1561
1656086400000|2022-06-24 16:00:00|10399.2|10394.2|10394.4|10389.4|10401.4|10396.4|10393.2|10388.2|540
1656090000000|2022-06-24 17:00:00|10394.7|10389.7|10403.7|10398.7|10407|10402|10392.4|10387.4|1019
1656093600000|2022-06-24 18:00:00|10403.5|10398.5|10393.9|10388.9|10403.5|10398.5|10391|10386|549
1656097200000|2022-06-24 19:00:00|10394|10389|10383.7|10378.7|10397.9|10392.9|10383.5|10378.5|622
1656100800000|2022-06-24 20:00:00|10383.5|10378.5|10387.4|10382.4|10390.9|10385.9|10383.5|10378.5|584
1656288000000|2022-06-27 00:00:00|10378.4|10373.4|10383.4|10378.4|10386|10381|10373.5|10368.5|253
1656291600000|2022-06-27 01:00:00|10383.2|10378.2|10375.6|10370.6|10383.4|10378.4|10372.1|10367.1|274
1656295200000|2022-06-27 02:00:00|10375.9|10370.9|10381.9|10376.9|10382.6|10377.6|10371.2|10366.2|312
1656298800000|2022-06-27 03:00:00|10381.7|10376.7|10380.1|10375.1|10385.6|10380.6|10380.1|10375.1|178
1656302400000|2022-06-27 04:00:00|10380.3|10375.3|10372.7|10367.7|10381.5|10376.5|10372.5|10367.5|133
1656306000000|2022-06-27 05:00:00|10372.5|10367.5|10380.4|10375.4|10380.7|10375.7|10369.9|10364.9|258
1656309600000|2022-06-27 06:00:00|10380.5|10375.5|10373.6|10368.6|10386.4|10381.4|10373.2|10368.2|300
1656313200000|2022-06-27 07:00:00|10373.8|10368.8|10355.8|10350.8|10377.1|10372.1|10353.9|10348.9|1025
1656316800000|2022-06-27 08:00:00|10355.5|10350.5|10359|10354|10366|10361|10353.3|10348.3|602
1656320400000|2022-06-27 09:00:00|10358.8|10353.8|10375.6|10370.6|10376.1|10371.1|10357|10352|612
1656324000000|2022-06-27 10:00:00|10375.4|10370.4|10367.4|10362.4|10376.2|10371.2|10363.6|10358.6|454
1656327600000|2022-06-27 11:00:00|10367.1|10362.1|10383.8|10378.8|10385.7|10380.7|10366.2|10361.2|411
1656331200000|2022-06-27 12:00:00|10383.7|10378.7|10382.8|10377.8|10395.9|10390.9|10379.4|10374.4|865
1656334800000|2022-06-27 13:00:00|10382.6|10377.6|10368.8|10363.8|10382.6|10377.6|10363.9|10358.9|741
1656338400000|2022-06-27 14:00:00|10369|10364|10355.4|10350.4|10376.6|10371.6|10354.1|10349.1|1109
1656342000000|2022-06-27 15:00:00|10355.6|10350.6|10349.6|10344.6|10357.4|10352.4|10339|10334|2380
1656345600000|2022-06-27 16:00:00|10349.4|10344.4|10353.5|10348.5|10358.9|10353.9|10346.3|10341.3|1409
1656349200000|2022-06-27 17:00:00|10353.8|10348.8|10360.7|10355.7|10366|10361|10351.8|10346.8|763
1656352800000|2022-06-27 18:00:00|10360.5|10355.5|10364.5|10359.5|10368.7|10363.7|10357.7|10352.7|307
1656356400000|2022-06-27 19:00:00|10364.3|10359.3|10368.7|10363.7|10370.4|10365.4|10360.5|10355.5|369
1656360000000|2022-06-27 20:00:00|10368.9|10363.9|10368.1|10363.1|10370.4|10365.4|10365.8|10360.8|262
1656374400000|2022-06-28 00:00:00|10368.2|10363.2|10370.1|10365.1|10373.9|10368.9|10362.4|10357.4|225
1656378000000|2022-06-28 01:00:00|10369.9|10364.9|10368.4|10363.4|10370.6|10365.6|10360.7|10355.7|295
1656381600000|2022-06-28 02:00:00|10368.2|10363.2|10368|10363|10373.4|10368.4|10364|10359|166
1656385200000|2022-06-28 03:00:00|10368.2|10363.2|10364.3|10359.3|10369.9|10364.9|10361.5|10356.5|80
1656388800000|2022-06-28 04:00:00|10364.5|10359.5|10369.2|10364.2|10370|10365|10363.1|10358.1|153
1656392400000|2022-06-28 05:00:00|10369|10364|10371.9|10366.9|10372.4|10367.4|10366.9|10361.9|110
1656396000000|2022-06-28 06:00:00|10372.1|10367.1|10362.7|10357.7|10373.3|10368.3|10347.2|10342.2|661
1656399600000|2022-06-28 07:00:00|10362.5|10357.5|10364.8|10359.8|10367.4|10362.4|10354.6|10349.6|743
1656403200000|2022-06-28 08:00:00|10364.6|10359.6|10356.5|10351.5|10372.2|10367.2|10353.7|10348.7|496
1656406800000|2022-06-28 09:00:00|10356.7|10351.7|10365.9|10360.9|10369.4|10364.4|10353.5|10348.5|342
1656410400000|2022-06-28 10:00:00|10366.2|10361.2|10375.5|10370.5|10376.1|10371.1|10362|10357|457
1656414000000|2022-06-28 11:00:00|10375.7|10370.7|10381.7|10376.7|10387.2|10382.2|10368.7|10363.7|696
1656417600000|2022-06-28 12:00:00|10381.8|10376.8|10407.9|10402.9|10410.8|10405.8|10379.7|10374.7|1902
1656421200000|2022-06-28 13:00:00|10407.7|10402.7|10408.9|10403.9|10417.3|10412.3|10402.6|10397.6|1661
1656424800000|2022-06-28 14:00:00|10409.2|10404.2|10422.9|10417.9|10433.3|10428.3|10407.6|10402.6|1494
1656428400000|2022-06-28 15:00:00|10423.2|10418.2|10413.8|10408.8|10425.9|10420.9|10409.7|10404.7|1284
1656432000000|2022-06-28 16:00:00|10414|10409|10418.5|10413.5|10419.9|10414.9|10406|10401|949
1656435600000|2022-06-28 17:00:00|10418.9|10413.9|10413.1|10408.1|10425.4|10420.4|10412.6|10407.6|715
1656439200000|2022-06-28 18:00:00|10413.3|10408.3|10422.7|10417.7|10423.5|10418.5|10410.6|10405.6|661
1656442800000|2022-06-28 19:00:00|10422.9|10417.9|10420.2|10415.2|10424.4|10419.4|10417.6|10412.6|286
1656446400000|2022-06-28 20:00:00|10420.4|10415.4|10422.4|10415.4|10424.6|10419.6|10418.5|10413.5|163
1656460800000|2022-06-29 00:00:00|10421.5|10416.5|10421.4|10416.4|10424.1|10419.1|10413.5|10408.5|302
1656464400000|2022-06-29 01:00:00|10421.1|10416.1|10414.8|10409.8|10424.3|10419.3|10411.5|10406.5|258
1656468000000|2022-06-29 02:00:00|10414.6|10409.6|10414.7|10409.7|10415.5|10410.5|10409.8|10404.8|271
1656471600000|2022-06-29 03:00:00|10414.4|10409.4|10415.1|10410.1|10419.8|10414.8|10413.4|10408.4|136
1656475200000|2022-06-29 04:00:00|10414.9|10409.9|10429|10424|10430|10425|10412.9|10407.9|661
1656478800000|2022-06-29 05:00:00|10428.8|10423.8|10430.7|10425.7|10430.9|10425.9|10422.6|10417.6|293
1656482400000|2022-06-29 06:00:00|10430.6|10425.6|10439.8|10434.8|10441.4|10436.4|10428.2|10423.2|1460
1656486000000|2022-06-29 07:00:00|10439.9|10434.9|10421.2|10416.2|10439.9|10434.9|10419.4|10414.4|1627
1656489600000|2022-06-29 08:00:00|10421.6|10416.6|10428.5|10423.5|10434.2|10429.2|10417.9|10412.9|446
1656493200000|2022-06-29 09:00:00|10428.7|10423.7|10435.7|10430.7|10436.2|10431.2|10415.2|10410.2|858
1656496800000|2022-06-29 10:00:00|10435.5|10430.5|10425.2|10420.2|10437.9|10432.9|10416.2|10411.2|459
1656500400000|2022-06-29 11:00:00|10425|10420|10423.9|10418.9|10432.9|10427.9|10414.4|10409.4|496
1656504000000|2022-06-29 12:00:00|10424.1|10419.1|10427.9|10422.9|10436|10431|10418|10413|763
1656507600000|2022-06-29 13:00:00|10427.7|10422.7|10461.4|10456.4|10467.6|10462.6|10421.4|10416.4|3408
1656511200000|2022-06-29 14:00:00|10461.6|10456.6|10460.7|10455.7|10469.1|10464.1|10448.9|10443.9|2513
1656514800000|2022-06-29 15:00:00|10460.5|10455.5|10453.3|10448.3|10468|10463|10452.7|10447.7|923
1656518400000|2022-06-29 16:00:00|10453.1|10448.1|10478.7|10473.7|10479.5|10474.5|10453.1|10448.1|1563
1656522000000|2022-06-29 17:00:00|10478.5|10473.5|10475.3|10470.3|10479.5|10474.5|10473.3|10468.3|1110
1656525600000|2022-06-29 18:00:00|10475.7|10470.7|10481.5|10476.5|10481.9|10476.9|10471.1|10466.1|997
1656529200000|2022-06-29 19:00:00|10481.9|10476.9|10482.8|10477.8|10485.7|10480.7|10478|10473|1233
1656532800000|2022-06-29 20:00:00|10483|10478|10482.2|10475.2|10483.5|10478.5|10480|10475|169
1656547200000|2022-06-30 00:00:00|10479.4|10474.4|10483.1|10478.1|10488.2|10483.2|10478.9|10473.9|377
1656550800000|2022-06-30 01:00:00|10482.8|10477.8|10486.6|10481.6|10491.9|10486.9|10480.5|10475.5|481
1656554400000|2022-06-30 02:00:00|10486.5|10481.5|10474.9|10469.9|10486.6|10481.6|10470.7|10465.7|320
1656558000000|2022-06-30 03:00:00|10474.7|10469.7|10476.6|10471.6|10478.4|10473.4|10472.1|10467.1|177
1656561600000|2022-06-30 04:00:00|10476.8|10471.8|10474.3|10469.3|10478.1|10473.1|10471.4|10466.4|156
1656565200000|2022-06-30 05:00:00|10474.2|10469.2|10471|10466|10478.1|10473.1|10469.9|10464.9|410
1656568800000|2022-06-30 06:00:00|10471.2|10466.2|10481.6|10476.6|10483.1|10478.1|10462.1|10457.1|784
1656572400000|2022-06-30 07:00:00|10481.4|10476.4|10479.2|10474.2|10485.7|10480.7|10468.6|10463.6|1078
1656576000000|2022-06-30 08:00:00|10478.9|10473.9|10481.1|10476.1|10485.4|10480.4|10461.2|10456.2|1155
1656579600000|2022-06-30 09:00:00|10481.3|10476.3|10489.9|10484.9|10493|10488|10479.8|10474.8|614
1656583200000|2022-06-30 10:00:00|10489.7|10484.7|10513.4|10508.4|10513.5|10508.5|10489.1|10484.1|833
1656586800000|2022-06-30 11:00:00|10513|10508|10515.9|10510.9|10527.4|10522.4|10507.5|10502.5|2049
1656590400000|2022-06-30 12:00:00|10516.1|10511.1|10510.5|10505.5|10523.1|10518.1|10496.4|10491.4|2164
1656594000000|2022-06-30 13:00:00|10510.3|10505.3|10488.3|10483.3|10510.5|10505.5|10483.2|10478.2|3310
1656597600000|2022-06-30 14:00:00|10488.5|10483.5|10470|10465|10495.7|10490.7|10463.6|10458.6|1991
1656601200000|2022-06-30 15:00:00|10469.7|10464.7|10452.5|10447.5|10475|10470|10444.6|10439.6|2105
1656604800000|2022-06-30 16:00:00|10452.9|10447.9|10441.1|10436.1|10458.8|10453.8|10438.8|10433.8|985
1656608400000|2022-06-30 17:00:00|10440.9|10435.9|10442.4|10437.4|10446.5|10441.5|10436.3|10431.3|590
1656612000000|2022-06-30 18:00:00|10442.2|10437.2|10442.2|10437.2|10445|10440|10439.2|10434.2|851
1656615600000|2022-06-30 19:00:00|10442|10437|10446.6|10441.6|10454.7|10449.7|10440.7|10435.7|1325
1656619200000|2022-06-30 20:00:00|10446.7|10441.7|10444.4|10437.4|10447.1|10442.1|10442.4|10437.4|286
1656633600000|2022-07-01 00:00:00|10449.4|10444.4|10456.4|10451.4|10459.3|10454.3|10448.9|10443.9|347
1656637200000|2022-07-01 01:00:00|10456.2|10451.2|10455.6|10450.6|10460.3|10455.3|10453.7|10448.7|318
1656640800000|2022-07-01 02:00:00|10456|10451|10454.9|10449.9|10458.1|10453.1|10451.1|10446.1|276
1656644400000|2022-07-01 03:00:00|10455.1|10450.1|10464.6|10459.6|10467.4|10462.4|10453.7|10448.7|468
1656648000000|2022-07-01 04:00:00|10464.9|10459.9|10466.2|10461.2|10471.6|10466.6|10461.1|10456.1|481
1656651600000|2022-07-01 05:00:00|10466.4|10461.4|10458.1|10453.1|10467.3|10462.3|10453.1|10448.1|367
1656655200000|2022-07-01 06:00:00|10458.5|10453.5|10459|10454|10471.3|10466.3|10450.7|10445.7|583
1656658800000|2022-07-01 07:00:00|10459.2|10454.2|10474.4|10469.4|10481.4|10476.4|10456.9|10451.9|946
1656662400000|2022-07-01 08:00:00|10474.2|10469.2|10469.8|10464.8|10485|10480|10467.5|10462.5|697
1656666000000|2022-07-01 09:00:00|10470.1|10465.1|10477.2|10472.2|10477.3|10472.3|10462.3|10457.3|441
1656669600000|2022-07-01 10:00:00|10477|10472|10479.8|10474.8|10481.7|10476.7|10462.4|10457.4|430
1656673200000|2022-07-01 11:00:00|10479.5|10474.5|10489.7|10484.7|10494.5|10489.5|10470.2|10465.2|640
1656676800000|2022-07-01 12:00:00|10489.9|10484.9|10514.7|10509.7|10515|10510|10486.8|10481.8|1367
1656680400000|2022-07-01 13:00:00|10514.3|10509.3|10516.9|10511.9|10527.2|10522.2|10510|10505|1506
1656684000000|2022-07-01 14:00:00|10516.7|10511.7|10521.5|10516.5|10539|10534|10507|10502|2450
1656687600000|2022-07-01 15:00:00|10521.3|10516.3|10504.3|10499.3|10528|10523|10495.1|10490.1|1636
1656691200000|2022-07-01 16:00:00|10504.7|10499.7|10509.9|10504.9|10512.3|10507.3|10499.9|10494.9|687
1656694800000|2022-07-01 17:00:00|10510.2|10505.2|10500.5|10495.5|10516.3|10511.3|10499.2|10494.2|724
1656698400000|2022-07-01 18:00:00|10500.3|10495.3|10487.1|10482.1|10500.3|10495.3|10480.6|10475.6|770
1656702000000|2022-07-01 19:00:00|10487|10482|10485|10480|10489.3|10484.3|10481.8|10476.8|598
1656705600000|2022-07-01 20:00:00|10484.7|10479.7|10485.1|10480.1|10485.7|10480.7|10481.2|10476.2|199
1656892800000|2022-07-04 00:00:00|10478.5|10473.5|10475.2|10470.2|10479|10474|10467.2|10462.2|320
1656896400000|2022-07-04 01:00:00|10475.1|10470.1|10478.2|10473.2|10485|10480|10473.2|10468.2|191
1656900000000|2022-07-04 02:00:00|10478|10473|10480.3|10475.3|10484.1|10479.1|10475|10470|141
1656903600000|2022-07-04 03:00:00|10480.1|10475.1|10486.1|10481.1|10487.7|10482.7|10473.7|10468.7|153
1656907200000|2022-07-04 04:00:00|10486.2|10481.2|10484.7|10479.7|10487.2|10482.2|10483.7|10478.7|107
1656910800000|2022-07-04 05:00:00|10484.5|10479.5|10480.5|10475.5|10485.4|10480.4|10479.4|10474.4|174
1656914400000|2022-07-04 06:00:00|10480.3|10475.3|10485.5|10480.5|10489.2|10484.2|10476.2|10471.2|301
1656918000000|2022-07-04 07:00:00|10485.7|10480.7|10479.1|10474.1|10485.7|10480.7|10474.3|10469.3|400
1656921600000|2022-07-04 08:00:00|10479.3|10474.3|10474.9|10469.9|10486.8|10481.8|10473.4|10468.4|356
1656925200000|2022-07-04 09:00:00|10474.8|10469.8|10471.6|10466.6|10478.8|10473.8|10460.4|10455.4|610
1656928800000|2022-07-04 10:00:00|10471.4|10466.4|10462.8|10457.8|10472|10467|10459.1|10454.1|369
1656932400000|2022-07-04 11:00:00|10462.6|10457.6|10460.5|10455.5|10464.5|10459.5|10453|10448|436
1656936000000|2022-07-04 12:00:00|10460.7|10455.7|10462.7|10457.7|10467.9|10462.9|10456.6|10451.6|566
1656939600000|2022-07-04 13:00:00|10462.3|10457.3|10470.7|10465.7|10471.6|10466.6|10460.4|10455.4|417
1656943200000|2022-07-04 14:00:00|10471.1|10466.1|10491.9|10486.9|10492.6|10487.6|10468.6|10463.6|943
1656946800000|2022-07-04 15:00:00|10491.7|10486.7|10489.8|10484.8|10499.1|10494.1|10483|10478|986
1656950400000|2022-07-04 16:00:00|10489.6|10484.6|10491.3|10486.3|10494.7|10489.7|10487.3|10482.3|267
1656954000000|2022-07-04 17:00:00|10490.9|10485.9|10494|10489|10495.7|10490.7|10490.1|10485.1|61
1656957600000|2022-07-04 18:00:00|10493.7|10488.7|10488.6|10483.6|10493.7|10488.7|10488.6|10483.6|81
1656961200000|2022-07-04 19:00:00|10488.4|10483.4|10490.7|10485.7|10491.8|10486.8|10488.4|10483.4|48
1656964800000|2022-07-04 20:00:00|10490.9|10485.9|10491.4|10482.4|10492.6|10487.2|10489.5|10482.2|41
1656979200000|2022-07-05 00:00:00|10485.1|10480.1|10486.6|10481.6|10491.1|10486.1|10483.8|10478.8|272
1656982800000|2022-07-05 01:00:00|10486.3|10481.3|10487.7|10482.7|10496.9|10491.9|10484.3|10479.3|283
1656986400000|2022-07-05 02:00:00|10487.5|10482.5|10491.4|10486.4|10492.7|10487.7|10487.2|10482.2|201
1656990000000|2022-07-05 03:00:00|10491.3|10486.3|10487.9|10482.9|10493.3|10488.3|10485.3|10480.3|166
1656993600000|2022-07-05 04:00:00|10488.1|10483.1|10486.1|10481.1|10494.2|10489.2|10485.9|10480.9|196
1656997200000|2022-07-05 05:00:00|10486.3|10481.3|10480.9|10475.9|10487.3|10482.3|10477.7|10472.7|225
1657000800000|2022-07-05 06:00:00|10481.1|10476.1|10486.1|10481.1|10490.3|10485.3|10480.9|10475.9|269
1657004400000|2022-07-05 07:00:00|10486.3|10481.3|10527.8|10522.8|10533.1|10528.1|10482.5|10477.5|2705
1657008000000|2022-07-05 08:00:00|10528|10523|10577.2|10572.2|10577.6|10572.6|10526.1|10521.1|2876
1657011600000|2022-07-05 09:00:00|10577.1|10572.1|10587.3|10582.3|10596.5|10591.5|10565|10560|1969
1657015200000|2022-07-05 10:00:00|10587.1|10582.1|10587.4|10582.4|10591.7|10586.7|10579.8|10574.8|1506
1657018800000|2022-07-05 11:00:00|10587.1|10582.1|10594.4|10589.4|10601.7|10596.7|10585.1|10580.1|1310
1657022400000|2022-07-05 12:00:00|10594.6|10589.6|10603.1|10598.1|10609|10604|10592|10587|2144
1657026000000|2022-07-05 13:00:00|10603.5|10598.5|10626.4|10621.4|10634.1|10629.1|10602.1|10597.1|3542
1657029600000|2022-07-05 14:00:00|10626.3|10621.3|10647|10642|10650.7|10645.7|10621.1|10616.1|4309
1657033200000|2022-07-05 15:00:00|10647.2|10642.2|10636.2|10631.2|10652|10647|10631.3|10626.3|2550
1657036800000|2022-07-05 16:00:00|10636|10631|10644|10639|10652|10647|10635.4|10630.4|2261
1657040400000|2022-07-05 17:00:00|10643.7|10638.7|10636.8|10631.8|10647.9|10642.9|10633.1|10628.1|1587
1657044000000|2022-07-05 18:00:00|10637.1|10632.1|10626.3|10621.3|10639|10634|10619|10614|2554
1657047600000|2022-07-05 19:00:00|10626.1|10621.1|10623.6|10618.6|10631.6|10626.6|10618.9|10613.9|1429
1657051200000|2022-07-05 20:00:00|10624|10619|10627|10618|10631.3|10622.3|10621.8|10616.8|347
1657065600000|2022-07-06 00:00:00|10628.4|10623.4|10621.3|10616.3|10630.4|10625.4|10621.1|10616.1|448
1657069200000|2022-07-06 01:00:00|10621.2|10616.2|10621.1|10616.1|10625.5|10620.5|10614.6|10609.6|536
1657072800000|2022-07-06 02:00:00|10621.3|10616.3|10617.4|10612.4|10622.6|10617.6|10614.1|10609.1|297
1657076400000|2022-07-06 03:00:00|10617.1|10612.1|10621.3|10616.3|10622.1|10617.1|10614.6|10609.6|141
1657080000000|2022-07-06 04:00:00|10621.5|10616.5|10634.1|10629.1|10640.2|10635.2|10619.1|10614.1|456
1657083600000|2022-07-06 05:00:00|10634.3|10629.3|10634.5|10629.5|10638.6|10633.6|10629.3|10624.3|383
1657087200000|2022-07-06 06:00:00|10634.8|10629.8|10615.8|10610.8|10640.5|10635.5|10611|10606|895
1657090800000|2022-07-06 07:00:00|10615.6|10610.6|10621|10616|10626.2|10621.2|10611.7|10606.7|1186
1657094400000|2022-07-06 08:00:00|10621.2|10616.2|10630|10625|10643|10638|10607.2|10602.2|1129
1657098000000|2022-07-06 09:00:00|10630.1|10625.1|10648.8|10643.8|10650.8|10645.8|10629.8|10624.8|1627
1657101600000|2022-07-06 10:00:00|10648.6|10643.6|10668.3|10663.3|10675.9|10670.9|10645.3|10640.3|1859
1657105200000|2022-07-06 11:00:00|10668.5|10663.5|10671.5|10666.5|10681.1|10676.1|10664.1|10659.1|1271
1657108800000|2022-07-06 12:00:00|10671.6|10666.6|10673.8|10668.8|10690|10685|10670.2|10665.2|1726
1657112400000|2022-07-06 13:00:00|10674|10669|10677.4|10672.4|10680.7|10675.7|10658.9|10653.9|2349
1657116000000|2022-07-06 14:00:00|10680.2|10675.2|10677.2|10672.2|10701.6|10696.6|10674.1|10669.1|3675
1657119600000|2022-07-06 15:00:00|10677.4|10672.4|10691.4|10686.4|10699.7|10694.7|10671.9|10666.9|1692
1657123200000|2022-07-06 16:00:00|10691.3|10686.3|10690.2|10685.2|10697.5|10692.5|10686.5|10681.5|1019
1657126800000|2022-07-06 17:00:00|10690.4|10685.4|10675.8|10670.8|10690.9|10685.9|10674.3|10669.3|1260
1657130400000|2022-07-06 18:00:00|10676|10671|10683.8|10678.8|10692.2|10687.2|10664.2|10659.2|1652
1657134000000|2022-07-06 19:00:00|10683.5|10678.5|10679.7|10674.7|10688.1|10683.1|10676.8|10671.8|458
1657137600000|2022-07-06 20:00:00|10679.4|10674.4|10682.1|10673.1|10684.5|10679.5|10678.1|10673.1|217
1657152000000|2022-07-07 00:00:00|10683.4|10678.4|10679|10674|10689.8|10684.8|10676.8|10671.8|277
1657155600000|2022-07-07 01:00:00|10678.8|10673.8|10681.6|10676.6|10684|10679|10676.9|10671.9|305
1657159200000|2022-07-07 02:00:00|10681.4|10676.4|10664.8|10659.8|10681.7|10676.7|10659.9|10654.9|432
1657162800000|2022-07-07 03:00:00|10664.6|10659.6|10664|10659|10667.4|10662.4|10659.9|10654.9|254
1657166400000|2022-07-07 04:00:00|10663.8|10658.8|10664|10659|10666.5|10661.5|10661|10656|166
1657170000000|2022-07-07 05:00:00|10663.2|10658.2|10655.1|10650.1|10665|10660|10652.9|10647.9|567
1657173600000|2022-07-07 06:00:00|10655.2|10650.2|10666.3|10661.3|10667.1|10662.1|10655.2|10650.2|518
1657177200000|2022-07-07 07:00:00|10666.1|10661.1|10675.6|10670.6|10683.2|10678.2|10660.7|10655.7|1033
1657180800000|2022-07-07 08:00:00|10675.8|10670.8|10668.7|10663.7|10679|10674|10654.4|10649.4|938
1657184400000|2022-07-07 09:00:00|10669|10664|10658.6|10653.6|10686.2|10681.2|10654.5|10649.5|1201
1657188000000|2022-07-07 10:00:00|10658.4|10653.4|10665.4|10660.4|10669.4|10664.4|10646.8|10641.8|1001
1657191600000|2022-07-07 11:00:00|10665.3|10660.3|10665.7|10660.7|10670.4|10665.4|10661|10656|737
1657195200000|2022-07-07 12:00:00|10665.9|10660.9|10685.4|10680.4|10686.6|10681.6|10660.1|10655.1|1643
1657198800000|2022-07-07 13:00:00|10685.1|10680.1|10666.8|10661.8|10690.8|10685.8|10661.5|10656.5|1955
1657202400000|2022-07-07 14:00:00|10667|10662|10677.4|10672.4|10681|10676|10666.3|10661.3|1208
1657206000000|2022-07-07 15:00:00|10677.3|10672.3|10688.2|10683.2|10691.7|10686.7|10673.1|10668.1|939
1657209600000|2022-07-07 16:00:00|10688.4|10683.4|10689.3|10684.3|10691.9|10686.9|10678.8|10673.8|662
1657213200000|2022-07-07 17:00:00|10689.5|10684.5|10689|10684|10698.5|10693.5|10685.7|10680.7|539
1657216800000|2022-07-07 18:00:00|10688.8|10683.8|10688.5|10683.5|10689.2|10684.2|10679.6|10674.6|848
1657220400000|2022-07-07 19:00:00|10688.4|10683.4|10679.7|10674.7|10690.4|10685.4|10679.1|10674.1|384
1657224000000|2022-07-07 20:00:00|10680.2|10675.2|10687.1|10680.1|10687.1|10681.4|10680.1|10675.1|135
1657238400000|2022-07-08 00:00:00|10675.3|10670.3|10661.3|10656.3|10679.4|10674.4|10660.9|10655.9|451
1657242000000|2022-07-08 01:00:00|10661.4|10656.4|10670.6|10665.6|10671.6|10666.6|10656.5|10651.5|518
1657245600000|2022-07-08 02:00:00|10670.5|10665.5|10675.6|10670.6|10678.6|10673.6|10668.2|10663.2|497
1657249200000|2022-07-08 03:00:00|10675.8|10670.8|10682.7|10677.7|10685.8|10680.8|10674.7|10669.7|521
1657252800000|2022-07-08 04:00:00|10682.6|10677.6|10682.7|10677.7|10698.2|10693.2|10682.4|10677.4|768
1657256400000|2022-07-08 05:00:00|10682.9|10677.9|10682.1|10677.1|10692.5|10687.5|10681.6|10676.6|329
1657260000000|2022-07-08 06:00:00|10682.3|10677.3|10684.6|10679.6|10688.3|10683.3|10676.1|10671.1|431
1657263600000|2022-07-08 07:00:00|10684.4|10679.4|10727.2|10722.2|10754.5|10749.5|10681.2|10676.2|2807
1657267200000|2022-07-08 08:00:00|10727|10722|10724|10719|10743.1|10738.1|10715.2|10710.2|1092
1657270800000|2022-07-08 09:00:00|10724.4|10719.4|10715.6|10710.6|10731|10726|10714.8|10709.8|526
1657274400000|2022-07-08 10:00:00|10715.8|10710.8|10701.6|10696.6|10718.3|10713.3|10692.1|10687.1|966
1657278000000|2022-07-08 11:00:00|10701.3|10696.3|10690.8|10685.8|10703.2|10698.2|10685|10680|1076
1657281600000|2022-07-08 12:00:00|10690.7|10685.7|10705.1|10700.1|10729.1|10724.1|10676.5|10671.5|3783
1657285200000|2022-07-08 13:00:00|10704.7|10699.7|10702.7|10697.7|10709.1|10704.1|10674.3|10669.3|3480
1657288800000|2022-07-08 14:00:00|10702.9|10697.9|10672.9|10667.9|10708.1|10703.1|10665.7|10660.7|2409
1657292400000|2022-07-08 15:00:00|10672.7|10667.7|10669.2|10664.2|10674.7|10669.7|10657.2|10652.2|1478
1657296000000|2022-07-08 16:00:00|10669.1|10664.1|10681|10676|10686.1|10681.1|10668.9|10663.9|831
1657299600000|2022-07-08 17:00:00|10680.8|10675.8|10680.8|10675.8|10684.6|10679.6|10676.3|10671.3|440
1657303200000|2022-07-08 18:00:00|10681|10676|10674.6|10669.6|10681|10676|10670.9|10665.9|606
1657306800000|2022-07-08 19:00:00|10674.8|10669.8|10669.8|10664.8|10676.1|10671.1|10669.4|10664.4|501
1657310400000|2022-07-08 20:00:00|10669.9|10664.9|10669.4|10662.4|10671.4|10666.4|10660.7|10655.7|193
1657497600000|2022-07-11 00:00:00|10680|10675|10691|10686|10692.5|10687.5|10680|10675|460
1657501200000|2022-07-11 01:00:00|10690.8|10685.8|10713.1|10708.1|10717.1|10712.1|10690.2|10685.2|1000
1657504800000|2022-07-11 02:00:00|10713|10708|10705.9|10700.9|10714|10709|10699.6|10694.6|423
1657508400000|2022-07-11 03:00:00|10705.7|10700.7|10705.5|10700.5|10709.4|10704.4|10698.7|10693.7|273
1657512000000|2022-07-11 04:00:00|10705.6|10700.6|10703.5|10698.5|10707|10702|10700.2|10695.2|137
1657515600000|2022-07-11 05:00:00|10703.7|10698.7|10712.9|10707.9|10715|10710|10703|10698|261
1657519200000|2022-07-11 06:00:00|10713|10708|10722.5|10717.5|10728.3|10723.3|10710.4|10705.4|830
1657522800000|2022-07-11 07:00:00|10722.3|10717.3|10731.4|10726.4|10735.9|10730.9|10713.8|10708.8|763
1657526400000|2022-07-11 08:00:00|10731.2|10726.2|10727|10722|10734.9|10729.9|10715|10710|599
1657530000000|2022-07-11 09:00:00|10727.3|10722.3|10741.7|10736.7|10742.4|10737.4|10720.5|10715.5|656
1657533600000|2022-07-11 10:00:00|10741.5|10736.5|10734.5|10729.5|10746.6|10741.6|10731.7|10726.7|499
1657537200000|2022-07-11 11:00:00|10734.3|10729.3|10755.8|10750.8|10760.3|10755.3|10729.2|10724.2|851
1657540800000|2022-07-11 12:00:00|10755.6|10750.6|10766.1|10761.1|10772.4|10767.4|10745.4|10740.4|1495
1657544400000|2022-07-11 13:00:00|10766|10761|10776.6|10771.6|10792.9|10787.9|10765.1|10760.1|2653
1657548000000|2022-07-11 14:00:00|10776.4|10771.4|10767.8|10762.8|10784.9|10779.9|10756.9|10751.9|2537
1657551600000|2022-07-11 15:00:00|10768|10763|10758.4|10753.4|10770.2|10765.2|10757.6|10752.6|1900
1657555200000|2022-07-11 16:00:00|10758.5|10753.5|10777.2|10772.2|10778.7|10773.7|10757|10752|888
1657558800000|2022-07-11 17:00:00|10776.8|10771.8|10768.2|10763.2|10779.7|10774.7|10766.1|10761.1|783
1657562400000|2022-07-11 18:00:00|10768|10763|10774.6|10769.6|10778.4|10773.4|10765.7|10760.7|819
1657566000000|2022-07-11 19:00:00|10774.8|10769.8|10790.4|10785.4|10800.3|10795.3|10772.3|10767.3|1180
1657569600000|2022-07-11 20:00:00|10790.2|10785.2|10796.5|10789.5|10796.5|10791.3|10789.1|10784.1|285
1657584000000|2022-07-12 00:00:00|10790.9|10785.9|10793.5|10788.5|10797.2|10792.2|10780.4|10775.4|553
1657587600000|2022-07-12 01:00:00|10793.6|10788.6|10801.3|10796.3|10821.9|10816.9|10792.2|10787.2|1404
1657591200000|2022-07-12 02:00:00|10801.1|10796.1|10803.8|10798.8|10812.8|10807.8|10799.8|10794.8|443
1657594800000|2022-07-12 03:00:00|10803.9|10798.9|10805.3|10800.3|10811.4|10806.4|10800.8|10795.8|568
1657598400000|2022-07-12 04:00:00|10805.5|10800.5|10816.1|10811.1|10821.4|10816.4|10805.2|10800.2|1503
1657602000000|2022-07-12 05:00:00|10816.3|10811.3|10822.5|10817.5|10825.8|10820.8|10814.6|10809.6|1288
1657605600000|2022-07-12 06:00:00|10822.3|10817.3|10812.9|10807.9|10824.2|10819.2|10801|10796|1154
1657609200000|2022-07-12 07:00:00|10813.1|10808.1|10825.3|10820.3|10830.8|10825.8|10806.6|10801.6|2580
1657612800000|2022-07-12 08:00:00|10825.4|10820.4|10823.7|10818.7|10831.9|10826.9|10816.1|10811.1|803
1657616400000|2022-07-12 09:00:00|10823.8|10818.8|10818.4|10813.4|10833|10828|10817.2|10812.2|912
1657620000000|2022-07-12 10:00:00|10818.5|10813.5|10811.7|10806.7|10822.4|10817.4|10805.2|10800.2|1015
1657623600000|2022-07-12 11:00:00|10811.9|10806.9|10796.5|10791.5|10813.9|10808.9|10771.3|10766.3|1879
1657627200000|2022-07-12 12:00:00|10796.7|10791.7|10783.4|10778.4|10801.9|10796.9|10782|10777|1358
1657630800000|2022-07-12 13:00:00|10783.5|10778.5|10783.8|10778.8|10796.3|10791.3|10775.2|10770.2|2166
1657634400000|2022-07-12 14:00:00|10784|10779|10779.5|10774.5|10790.6|10785.6|10770.5|10765.5|2210
1657638000000|2022-07-12 15:00:00|10779.3|10774.3|10764.6|10759.6|10780.5|10775.5|10758.9|10753.9|1270
1657641600000|2022-07-12 16:00:00|10764.5|10759.5|10767.7|10762.7|10772|10767|10760.7|10755.7|749
1657645200000|2022-07-12 17:00:00|10767.5|10762.5|10770.4|10765.4|10777.1|10772.1|10765.9|10760.9|776
1657648800000|2022-07-12 18:00:00|10770.6|10765.6|10782.9|10777.9|10784.7|10779.7|10767.4|10762.4|629
1657652400000|2022-07-12 19:00:00|10783.1|10778.1|10793.5|10788.5|10794|10789|10781.7|10776.7|648
1657656000000|2022-07-12 20:00:00|10793.3|10788.3|10791.4|10784.4|10794.5|10789.5|10786.5|10781.5|151
1657670400000|2022-07-13 00:00:00|10795.5|10790.5|10797.9|10792.9|10801.1|10796.1|10789.8|10784.8|376
1657674000000|2022-07-13 01:00:00|10797.8|10792.8|10801.7|10796.7|10806|10801|10785.9|10780.9|575
1657677600000|2022-07-13 02:00:00|10801.5|10796.5|10787.6|10782.6|10805.8|10800.8|10786.3|10781.3|436
1657681200000|2022-07-13 03:00:00|10787.5|10782.5|10791.5|10786.5|10793|10788|10781.6|10776.6|286
1657684800000|2022-07-13 04:00:00|10791.3|10786.3|10792|10787|10794.9|10789.9|10788|10783|115
1657688400000|2022-07-13 05:00:00|10792.2|10787.2|10791.6|10786.6|10795.9|10790.9|10787.4|10782.4|303
1657692000000|2022-07-13 06:00:00|10791.7|10786.7|10793.7|10788.7|10796.4|10791.4|10778|10773|679
1657695600000|2022-07-13 07:00:00|10793.5|10788.5|10792.9|10787.9|10814.6|10809.6|10779.7|10774.7|1262
1657699200000|2022-07-13 08:00:00|10793.1|10788.1|10792|10787|10803.2|10798.2|10782.7|10777.7|657
1657702800000|2022-07-13 09:00:00|10792.2|10787.2|10790.8|10785.8|10796.5|10791.5|10786.9|10781.9|328
1657706400000|2022-07-13 10:00:00|10791|10786|10770.5|10765.5|10792.4|10787.4|10766.2|10761.2|814
1657710000000|2022-07-13 11:00:00|10770.4|10765.4|10762.5|10757.5|10777.1|10772.1|10761.8|10756.8|755
1657713600000|2022-07-13 12:00:00|10762.3|10757.3|10809.1|10804.1|10833.4|10828.4|10742.4|10735.7|4637
1657717200000|2022-07-13 13:00:00|10809.6|10804.6|10808.7|10803.7|10820|10815|10784.6|10779.6|3502
1657720800000|2022-07-13 14:00:00|10808.5|10803.5|10730.3|10725.3|10811.5|10806.5|10718.8|10713.8|5413
1657724400000|2022-07-13 15:00:00|10730.5|10725.5|10756.7|10751.7|10760.4|10755.4|10723|10718|2520
1657728000000|2022-07-13 16:00:00|10756.9|10751.9|10749.9|10744.9|10758.1|10753.1|10738.6|10733.6|796
1657731600000|2022-07-13 17:00:00|10749.7|10744.7|10751|10746|10755.6|10750.6|10744.2|10739.2|904
1657735200000|2022-07-13 18:00:00|10750.8|10745.8|10766.7|10761.7|10769.8|10764.8|10750.8|10745.8|1352
1657738800000|2022-07-13 19:00:00|10766.6|10761.6|10771.2|10766.2|10775.5|10770.5|10765.6|10760.6|479
1657742400000|2022-07-13 20:00:00|10770.9|10765.9|10773.9|10764.9|10776.9|10771.9|10769|10764|347
1657756800000|2022-07-14 00:00:00|10798.4|10793.4|10810.9|10805.9|10812.3|10807.3|10791.9|10786.9|726
1657760400000|2022-07-14 01:00:00|10810.7|10805.7|10812.7|10807.7|10817.7|10812.7|10804.5|10799.5|844
1657764000000|2022-07-14 02:00:00|10812.8|10807.8|10809.8|10804.8|10819|10814|10804|10799|625
1657767600000|2022-07-14 03:00:00|10809.6|10804.6|10801.9|10796.9|10810|10805|10794.8|10789.8|375
1657771200000|2022-07-14 04:00:00|10801.7|10796.7|10812.5|10807.5|10814.3|10809.3|10800.5|10795.5|272
1657774800000|2022-07-14 05:00:00|10812.8|10807.8|10820.3|10815.3|10823.3|10818.3|10810.5|10805.5|724
1657778400000|2022-07-14 06:00:00|10820|10815|10835.3|10830.3|10835.8|10830.8|10814.9|10809.9|923
1657782000000|2022-07-14 07:00:00|10835.1|10830.1|10816.6|10811.6|10837.2|10832.2|10806.6|10801.6|1726
1657785600000|2022-07-14 08:00:00|10816.4|10811.4|10833.6|10828.6|10838.6|10833.6|10813.4|10808.4|1964
1657789200000|2022-07-14 09:00:00|10833.4|10828.4|10810.1|10805.1|10834.2|10829.2|10806.2|10801.2|933
1657792800000|2022-07-14 10:00:00|10809.7|10804.7|10841.5|10836.5|10842.1|10837.1|10807.8|10802.8|1074
1657796400000|2022-07-14 11:00:00|10841.4|10836.4|10844|10839|10850|10845|10837|10832|1078
1657800000000|2022-07-14 12:00:00|10843.8|10838.8|10856|10851|10856.2|10851.2|10836.4|10831.4|1447
1657803600000|2022-07-14 13:00:00|10856.2|10851.2|10873.8|10868.8|10905|10900|10850.4|10845.4|4951
1657807200000|2022-07-14 14:00:00|10874.2|10869.2|10865.4|10860.4|10894.9|10889.9|10861.8|10856.8|2331
1657810800000|2022-07-14 15:00:00|10865.6|10860.6|10832.5|10827.5|10868.4|10863.4|10815.2|10810.2|4107
1657814400000|2022-07-14 16:00:00|10832.7|10827.7|10866.3|10861.3|10872.1|10867.1|10829.3|10824.3|1897
1657818000000|2022-07-14 17:00:00|10866|10861|10848.6|10843.6|10866|10861|10845.4|10840.4|1291
1657821600000|2022-07-14 18:00:00|10848.8|10843.8|10831.2|10826.2|10849.9|10844.9|10823.6|10818.6|1185
1657825200000|2022-07-14 19:00:00|10831.3|10826.3|10841.2|10836.2|10844.7|10839.7|10828.7|10823.7|1065
1657828800000|2022-07-14 20:00:00|10841|10836|10844|10835|10845.3|10840.3|10837|10832|189
1657843200000|2022-07-15 00:00:00|10833.4|10828.4|10839.9|10834.9|10846.8|10841.8|10831.8|10826.8|404
1657846800000|2022-07-15 01:00:00|10840.1|10835.1|10826.5|10821.5|10840.9|10835.9|10825.4|10820.4|538
1657850400000|2022-07-15 02:00:00|10826.4|10821.4|10824.5|10819.5|10829.9|10824.9|10820.9|10815.9|973
1657854000000|2022-07-15 03:00:00|10824.4|10819.4|10834.9|10829.9|10836.4|10831.4|10823.8|10818.8|303
1657857600000|2022-07-15 04:00:00|10834.8|10829.8|10832.4|10827.4|10838.1|10833.1|10829.6|10824.6|181
1657861200000|2022-07-15 05:00:00|10832.3|10827.3|10840.6|10835.6|10842.4|10837.4|10831.1|10826.1|311
1657864800000|2022-07-15 06:00:00|10840.3|10835.3|10842.1|10837.1|10848.9|10843.9|10835.9|10830.9|1024
1657868400000|2022-07-15 07:00:00|10842|10837|10831.8|10826.8|10848|10843|10824|10819|860
1657872000000|2022-07-15 08:00:00|10831.6|10826.6|10829.4|10824.4|10840.9|10835.9|10827.1|10822.1|675
1657875600000|2022-07-15 09:00:00|10829.7|10824.7|10818.7|10813.7|10831.7|10826.7|10813.7|10808.7|629
1657879200000|2022-07-15 10:00:00|10818.5|10813.5|10805.1|10800.1|10824|10819|10804.1|10799.1|673
1657882800000|2022-07-15 11:00:00|10805.3|10800.3|10807.7|10802.7|10813.8|10808.8|10798.5|10793.5|739
1657886400000|2022-07-15 12:00:00|10807.5|10802.5|10790.7|10785.7|10820.9|10815.9|10786.5|10781.5|2413
1657890000000|2022-07-15 13:00:00|10790.3|10785.3|10815.9|10810.9|10820.5|10815.5|10778.5|10773.5|2534
1657893600000|2022-07-15 14:00:00|10815.8|10810.8|10782.2|10777.2|10815.8|10810.8|10772.4|10767.4|2288
1657897200000|2022-07-15 15:00:00|10782.1|10777.1|10777.5|10772.5|10785.9|10780.9|10767.7|10762.7|927
1657900800000|2022-07-15 16:00:00|10777.3|10772.3|10782.2|10777.2|10791.5|10786.5|10776.9|10771.9|933
1657904400000|2022-07-15 17:00:00|10782.1|10777.1|10784.6|10779.6|10786.2|10781.2|10771.6|10766.6|542
1657908000000|2022-07-15 18:00:00|10784.5|10779.5|10782.7|10777.7|10788.5|10783.5|10781.2|10776.2|767
1657911600000|2022-07-15 19:00:00|10782.5|10777.5|10779.3|10774.3|10788.9|10783.9|10778.5|10773.5|683
1657915200000|2022-07-15 20:00:00|10779.4|10774.4|10780.6|10775.6|10781.8|10776.8|10774.2|10769.2|296
1658102400000|2022-07-18 00:00:00|10761.9|10756.9|10765.8|10760.8|10772.2|10767.2|10761.2|10756.2|472
1658106000000|2022-07-18 01:00:00|10765.6|10760.6|10750|10745|10766|10761|10747.6|10742.6|531
1658109600000|2022-07-18 02:00:00|10750.2|10745.2|10756.6|10751.6|10757|10752|10746.2|10741.2|338
1658113200000|2022-07-18 03:00:00|10756.8|10751.8|10755.9|10750.9|10758.4|10753.4|10749.3|10744.3|310
1658116800000|2022-07-18 04:00:00|10756.4|10751.4|10766|10761|10769.4|10764.4|10755|10750|296
1658120400000|2022-07-18 05:00:00|10765.9|10760.9|10766.7|10761.7|10768.9|10763.9|10751.5|10746.5|363
1658124000000|2022-07-18 06:00:00|10766.9|10761.9|10748.4|10743.4|10773.7|10768.7|10748.3|10743.3|653
1658127600000|2022-07-18 07:00:00|10748.6|10743.6|10718.2|10713.2|10755|10750|10715.5|10710.5|1816
1658131200000|2022-07-18 08:00:00|10718.3|10713.3|10729.1|10724.1|10737.5|10732.5|10713|10708|1525
1658134800000|2022-07-18 09:00:00|10728.8|10723.8|10709.7|10704.7|10734.3|10729.3|10707.8|10702.8|1039
1658138400000|2022-07-18 10:00:00|10709.8|10704.8|10708.6|10703.6|10714.1|10709.1|10695|10690|810
1658142000000|2022-07-18 11:00:00|10708.5|10703.5|10720.1|10715.1|10724.5|10719.5|10705.5|10700.5|600
1658145600000|2022-07-18 12:00:00|10720|10715|10720.8|10715.8|10738.1|10733.1|10716.3|10711.3|1383
1658149200000|2022-07-18 13:00:00|10721|10716|10704|10699|10732|10727|10693.9|10688.9|1753
1658152800000|2022-07-18 14:00:00|10704.2|10699.2|10671.2|10666.2|10704.5|10699.5|10664.9|10659.9|2679
1658156400000|2022-07-18 15:00:00|10670.9|10665.9|10700.5|10695.5|10702.9|10697.9|10668.1|10663.1|1501
1658160000000|2022-07-18 16:00:00|10700.6|10695.6|10698.6|10693.6|10702.1|10697.1|10687.7|10682.7|608
1658163600000|2022-07-18 17:00:00|10698.4|10693.4|10710.4|10705.4|10711.7|10706.7|10689.7|10684.7|928
1658167200000|2022-07-18 18:00:00|10710.6|10705.6|10713.5|10708.5|10714|10709|10705.4|10700.4|920
1658170800000|2022-07-18 19:00:00|10713.8|10708.8|10718.5|10713.5|10721.5|10716.5|10708.1|10703.1|766
1658174400000|2022-07-18 20:00:00|10718.3|10713.3|10719.4|10714.4|10720.8|10715.8|10716.5|10711.5|735
1658188800000|2022-07-19 00:00:00|10718.9|10713.9|10732.8|10727.8|10733.5|10728.5|10718.3|10713.3|436
1658192400000|2022-07-19 01:00:00|10732.7|10727.7|10737.2|10732.2|10739.2|10734.2|10726.4|10721.4|525
1658196000000|2022-07-19 02:00:00|10736.9|10731.9|10730.2|10725.2|10736.9|10731.9|10726.9|10721.9|161
1658199600000|2022-07-19 03:00:00|10730.3|10725.3|10729.6|10724.6|10731.4|10726.4|10721.9|10716.9|242
1658203200000|2022-07-19 04:00:00|10729.4|10724.4|10729.2|10724.2|10732.2|10727.2|10717.2|10712.2|240
1658206800000|2022-07-19 05:00:00|10729|10724|10711.6|10706.6|10729.6|10724.6|10705.5|10700.5|1085
1658210400000|2022-07-19 06:00:00|10711.4|10706.4|10696.2|10691.2|10712.3|10707.3|10693|10688|928
1658214000000|2022-07-19 07:00:00|10696|10691|10640.3|10635.3|10697.3|10692.3|10638.9|10633.9|2876
1658217600000|2022-07-19 08:00:00|10640.5|10635.5|10638.8|10633.8|10653.7|10648.7|10630.6|10625.6|1504
1658221200000|2022-07-19 09:00:00|10638.6|10633.6|10639.3|10634.3|10656.1|10651.1|10625.4|10620.4|960
1658224800000|2022-07-19 10:00:00|10639.4|10634.4|10620.5|10615.5|10639.4|10634.4|10617.3|10612.3|1232
1658228400000|2022-07-19 11:00:00|10620.6|10615.6|10627.8|10622.8|10631|10626|10619.3|10614.3|1103
1658232000000|2022-07-19 12:00:00|10627.9|10622.9|10647.3|10642.3|10652|10647|10626.9|10621.9|1666
1658235600000|2022-07-19 13:00:00|10647.7|10642.7|10636.6|10631.6|10648.2|10643.2|10623|10618|1456
1658239200000|2022-07-19 14:00:00|10636.9|10631.9|10633.2|10628.2|10649.2|10644.2|10616.5|10611.5|3452
1658242800000|2022-07-19 15:00:00|10633|10628|10638|10633|10643.3|10638.3|10623.6|10618.6|1384
1658246400000|2022-07-19 16:00:00|10638.1|10633.1|10639.6|10634.6|10646.4|10641.4|10632.4|10627.4|653
1658250000000|2022-07-19 17:00:00|10639.4|10634.4|10645.8|10640.8|10646.1|10641.1|10636.7|10631.7|645
1658253600000|2022-07-19 18:00:00|10646|10641|10646.1|10641.1|10653.6|10648.6|10644.7|10639.7|1514
1658257200000|2022-07-19 19:00:00|10646.5|10641.5|10651.1|10646.1|10651.1|10646.1|10644.3|10639.3|2602
1658260800000|2022-07-19 20:00:00|10650.6|10645.6|10645|10638|10650.8|10645.8|10645|10638|438
1658275200000|2022-07-20 00:00:00|10643.6|10638.6|10632.4|10627.4|10645.3|10640.3|10630.2|10625.2|378
1658278800000|2022-07-20 01:00:00|10632.2|10627.2|10639.7|10634.7|10639.8|10634.8|10631.2|10626.2|194
1658282400000|2022-07-20 02:00:00|10639.5|10634.5|10632.5|10627.5|10641.5|10636.5|10631.4|10626.4|233
1658286000000|2022-07-20 03:00:00|10632.3|10627.3|10632.5|10627.5|10634.9|10629.9|10629.4|10624.4|89
1658289600000|2022-07-20 04:00:00|10632.3|10627.3|10630.7|10625.7|10633.1|10628.1|10626.9|10621.9|183
1658293200000|2022-07-20 05:00:00|10630.9|10625.9|10636.4|10631.4|10637.9|10632.9|10628.1|10623.1|605
1658296800000|2022-07-20 06:00:00|10636.2|10631.2|10631.2|10626.2|10648.9|10643.9|10630.8|10625.8|713
1658300400000|2022-07-20 07:00:00|10631|10626|10650.1|10645.1|10653.1|10648.1|10613.6|10608.6|1389
1658304000000|2022-07-20 08:00:00|10649.9|10644.9|10644.9|10639.9|10654.2|10649.2|10634.9|10629.9|795
1658307600000|2022-07-20 09:00:00|10645|10640|10627.5|10622.5|10646|10641|10626.3|10621.3|464
1658311200000|2022-07-20 10:00:00|10627.7|10622.7|10670.5|10665.5|10689.3|10684.3|10627.6|10622.6|1772
1658314800000|2022-07-20 11:00:00|10670.3|10665.3|10674.1|10669.1|10682|10677|10656.5|10651.5|1110
1658318400000|2022-07-20 12:00:00|10674.2|10669.2|10659|10654|10683.6|10678.6|10652.3|10647.3|1722
1658322000000|2022-07-20 13:00:00|10659.2|10654.2|10656.1|10651.1|10660.9|10655.9|10638|10633|1504
1658325600000|2022-07-20 14:00:00|10655.9|10650.9|10656|10651|10665|10660|10649.4|10644.4|1495
1658329200000|2022-07-20 15:00:00|10655.8|10650.8|10657.2|10652.2|10671|10666|10653.5|10648.5|1172
1658332800000|2022-07-20 16:00:00|10656.8|10651.8|10676|10671|10683.8|10678.8|10655.7|10650.7|1300
1658336400000|2022-07-20 17:00:00|10676.2|10671.2|10701|10696|10702.5|10697.5|10673.2|10668.2|1892
1658340000000|2022-07-20 18:00:00|10700.6|10695.6|10684|10679|10701.1|10696.1|10683.9|10678.9|1443
1658343600000|2022-07-20 19:00:00|10683.9|10678.9|10683.1|10678.1|10686.6|10681.6|10678.5|10673.5|430
1658347200000|2022-07-20 20:00:00|10682.7|10677.7|10687.2|10678.2|10687.2|10682.1|10680.3|10675.3|236
1658361600000|2022-07-21 00:00:00|10686|10681|10682.2|10677.2|10688.3|10683.3|10678.1|10673.1|262
1658365200000|2022-07-21 01:00:00|10681.9|10676.9|10674.1|10669.1|10686.7|10681.7|10673.3|10668.3|277
1658368800000|2022-07-21 02:00:00|10674.2|10669.2|10663.4|10658.4|10676.7|10671.7|10662.5|10657.5|212
1658372400000|2022-07-21 03:00:00|10663.3|10658.3|10663.8|10658.8|10667.9|10662.9|10657.2|10652.2|229
1658376000000|2022-07-21 04:00:00|10664|10659|10650.4|10645.4|10665.2|10660.2|10649.5|10644.5|387
1658379600000|2022-07-21 05:00:00|10650.6|10645.6|10651.9|10646.9|10659.9|10654.9|10646.8|10641.8|342
1658383200000|2022-07-21 06:00:00|10652.1|10647.1|10665.7|10660.7|10668.6|10663.6|10646.8|10641.8|681
1658386800000|2022-07-21 07:00:00|10665.6|10660.6|10681.6|10676.6|10685.6|10680.6|10657.6|10652.6|813
1658390400000|2022-07-21 08:00:00|10681.7|10676.7|10685.3|10680.3|10699.6|10694.6|10681.1|10676.1|975
1658394000000|2022-07-21 09:00:00|10685.4|10680.4|10691.9|10686.9|10706|10701|10685.3|10680.3|735
1658397600000|2022-07-21 10:00:00|10692.1|10687.1|10684.6|10679.6|10693.2|10688.2|10676.2|10671.2|675
1658401200000|2022-07-21 11:00:00|10684.2|10679.2|10690.4|10685.4|10696.2|10691.2|10680.1|10675.1|583
1658404800000|2022-07-21 12:00:00|10690.6|10685.6|10629.4|10624.4|10691.7|10686.7|10620.2|10615.2|4221
1658408400000|2022-07-21 13:00:00|10629.2|10624.2|10669.2|10664.2|10715.3|10710.3|10621.2|10616.2|6523
1658412000000|2022-07-21 14:00:00|10669.1|10664.1|10673.5|10668.5|10701|10696|10667|10662|2616
1658415600000|2022-07-21 15:00:00|10673.4|10668.4|10667.6|10662.6|10684|10679|10657.7|10652.7|1662
1658419200000|2022-07-21 16:00:00|10667.7|10662.7|10680.7|10675.7|10684.9|10679.9|10667.6|10662.6|959
1658422800000|2022-07-21 17:00:00|10680.9|10675.9|10677.3|10672.3|10682.5|10677.5|10673|10668|887
1658426400000|2022-07-21 18:00:00|10677.2|10672.2|10670.4|10665.4|10678.5|10673.5|10664.5|10659.5|506
1658430000000|2022-07-21 19:00:00|10670.3|10665.3|10651.6|10646.6|10670.9|10665.9|10651.3|10646.3|585
1658433600000|2022-07-21 20:00:00|10651.7|10646.7|10634.3|10629.3|10656.8|10651.8|10632.7|10627.7|449
1658448000000|2022-07-22 00:00:00|10640.9|10635.9|10654.2|10649.2|10655.1|10650.1|10639.3|10634.3|435
1658451600000|2022-07-22 01:00:00|10654|10649|10657.6|10652.6|10665.5|10660.5|10651.4|10646.4|556
1658455200000|2022-07-22 02:00:00|10657.4|10652.4|10664.4|10659.4|10666.6|10661.6|10656.2|10651.2|284
1658458800000|2022-07-22 03:00:00|10664.6|10659.6|10669.5|10664.5|10674.4|10669.4|10662.6|10657.6|242
1658462400000|2022-07-22 04:00:00|10669.8|10664.8|10680.2|10675.2|10680.7|10675.7|10667.8|10662.8|224
1658466000000|2022-07-22 05:00:00|10680.1|10675.1|10677.5|10672.5|10680.6|10675.6|10670.8|10665.8|304
1658469600000|2022-07-22 06:00:00|10677.6|10672.6|10654.6|10649.6|10679.5|10674.5|10654.6|10649.6|450
1658473200000|2022-07-22 07:00:00|10654.8|10649.8|10705.9|10700.9|10715.2|10710.2|10652.1|10647.1|2797
1658476800000|2022-07-22 08:00:00|10705.7|10700.7|10692.8|10687.8|10708.3|10703.3|10680|10675|1831
1658480400000|2022-07-22 09:00:00|10693|10688|10685|10680|10696.6|10691.6|10677.8|10672.8|1074
1658484000000|2022-07-22 10:00:00|10685.1|10680.1|10675.3|10670.3|10700.6|10695.6|10675.3|10670.3|611
1658487600000|2022-07-22 11:00:00|10675.4|10670.4|10669.4|10664.4|10689|10684|10660.2|10655.2|1026
1658491200000|2022-07-22 12:00:00|10669.5|10664.5|10661.6|10656.6|10675.5|10670.5|10650.1|10645.1|1315
1658494800000|2022-07-22 13:00:00|10661.5|10656.5|10610.4|10605.4|10666.8|10661.8|10602.2|10597.2|3549
1658498400000|2022-07-22 14:00:00|10610.3|10605.3|10613.2|10608.2|10620.6|10615.6|10588.7|10583.7|4039
1658502000000|2022-07-22 15:00:00|10613.6|10608.6|10621.3|10616.3|10632.4|10627.4|10609.7|10604.7|1068
1658505600000|2022-07-22 16:00:00|10621.4|10616.4|10617.5|10612.5|10630.6|10625.6|10613.1|10608.1|1072
1658509200000|2022-07-22 17:00:00|10617.3|10612.3|10626.4|10621.4|10630.4|10625.4|10612.1|10607.1|1610
1658512800000|2022-07-22 18:00:00|10626.2|10621.2|10651.5|10646.5|10655.2|10650.2|10622.5|10617.5|1500
1658516400000|2022-07-22 19:00:00|10651.6|10646.6|10634.8|10629.8|10654.6|10649.6|10634.7|10629.7|1298
1658520000000|2022-07-22 20:00:00|10634.7|10629.7|10649.5|10640.5|10649.5|10640.8|10631.8|10626.8|674
1658707200000|2022-07-25 00:00:00|10648.6|10643.6|10665.8|10660.8|10666.2|10661.2|10646|10641|794
1658710800000|2022-07-25 01:00:00|10665.7|10660.7|10646.3|10641.3|10666.2|10661.2|10645.9|10640.9|478
1658714400000|2022-07-25 02:00:00|10646.4|10641.4|10638.9|10633.9|10648.7|10643.7|10637.7|10632.7|296
1658718000000|2022-07-25 03:00:00|10639.1|10634.1|10643.3|10638.3|10644.2|10639.2|10638.4|10633.4|72
1658721600000|2022-07-25 04:00:00|10643.2|10638.2|10642.4|10637.4|10645.3|10640.3|10637.5|10632.5|86
1658725200000|2022-07-25 05:00:00|10642.5|10637.5|10650.6|10645.6|10655|10650|10641.1|10636.1|263
1658728800000|2022-07-25 06:00:00|10650.5|10645.5|10650.4|10645.4|10657|10652|10641.6|10636.6|570
1658732400000|2022-07-25 07:00:00|10650.6|10645.6|10650.7|10645.7|10658.4|10653.4|10632.6|10627.6|1296
1658736000000|2022-07-25 08:00:00|10650.5|10645.5|10626.4|10621.4|10665.9|10660.9|10622|10617|949
1658739600000|2022-07-25 09:00:00|10626.6|10621.6|10607.3|10602.3|10628.6|10623.6|10602.9|10597.9|1155
1658743200000|2022-07-25 10:00:00|10607.1|10602.1|10613.8|10608.8|10629.7|10624.7|10606.9|10601.9|549
1658746800000|2022-07-25 11:00:00|10613.7|10608.7|10617.6|10612.6|10618.5|10613.5|10595.3|10590.3|705
1658750400000|2022-07-25 12:00:00|10617.8|10612.8|10605.5|10600.5|10623|10618|10603.8|10598.8|726
1658754000000|2022-07-25 13:00:00|10605.3|10600.3|10603|10598|10613.9|10608.9|10598.5|10593.5|779
1658757600000|2022-07-25 14:00:00|10603.1|10598.1|10626.8|10621.8|10638.8|10633.8|10600.1|10595.1|2427
1658761200000|2022-07-25 15:00:00|10627|10622|10632|10627|10636|10631|10622|10617|1147
1658764800000|2022-07-25 16:00:00|10632.2|10627.2|10624.8|10619.8|10636.5|10631.5|10621|10616|523
1658768400000|2022-07-25 17:00:00|10624.7|10619.7|10623.7|10618.7|10628.7|10623.7|10618|10613|382
1658772000000|2022-07-25 18:00:00|10623.9|10618.9|10623.8|10618.8|10625|10620|10617.2|10612.2|691
1658775600000|2022-07-25 19:00:00|10623.7|10618.7|10618.7|10613.7|10624|10619|10618.4|10613.4|946
1658779200000|2022-07-25 20:00:00|10618.6|10613.6|10625.1|10616.1|10625.1|10618|10617.4|10612.4|220
1658793600000|2022-07-26 00:00:00|10618.4|10613.4|10614.4|10609.4|10620.4|10615.4|10610.5|10605.5|301
1658797200000|2022-07-26 01:00:00|10614.3|10609.3|10602.6|10597.6|10616.2|10611.2|10595|10590|499
1658800800000|2022-07-26 02:00:00|10602.5|10597.5|10604.5|10599.5|10607.5|10602.5|10599.1|10594.1|218
1658804400000|2022-07-26 03:00:00|10604.3|10599.3|10613.1|10608.1|10615.6|10610.6|10601.5|10596.5|239
1658808000000|2022-07-26 04:00:00|10613.2|10608.2|10616.9|10611.9|10618.1|10613.1|10611.9|10606.9|174
1658811600000|2022-07-26 05:00:00|10617.1|10612.1|10625.9|10620.9|10627.3|10622.3|10613.5|10608.5|361
1658815200000|2022-07-26 06:00:00|10625.8|10620.8|10629.2|10624.2|10631.2|10626.2|10614.7|10609.7|590
1658818800000|2022-07-26 07:00:00|10629.3|10624.3|10623.7|10618.7|10632.2|10627.2|10611.4|10606.4|1071
1658822400000|2022-07-26 08:00:00|10624|10619|10631.3|10626.3|10635.8|10630.8|10621.2|10616.2|911
1658826000000|2022-07-26 09:00:00|10631.4|10626.4|10657.6|10652.6|10662.2|10657.2|10631.2|10626.2|1247
1658829600000|2022-07-26 10:00:00|10657.4|10652.4|10676.3|10671.3|10689.4|10684.4|10655.9|10650.9|2491
1658833200000|2022-07-26 11:00:00|10676.2|10671.2|10690|10685|10696.5|10691.5|10674.3|10669.3|1053
1658836800000|2022-07-26 12:00:00|10690.1|10685.1|10676.7|10671.7|10702.4|10697.4|10675.7|10670.7|2085
1658840400000|2022-07-26 13:00:00|10676.5|10671.5|10680.1|10675.1|10688.9|10683.9|10669.8|10664.8|2231
1658844000000|2022-07-26 14:00:00|10679.9|10674.9|10679.1|10674.1|10693.8|10688.8|10671|10666|1883
1658847600000|2022-07-26 15:00:00|10679.2|10674.2|10695.3|10690.3|10699.3|10694.3|10674.4|10669.4|1266
1658851200000|2022-07-26 16:00:00|10695.4|10690.4|10687.4|10682.4|10702.3|10697.3|10686.5|10681.5|1370
1658854800000|2022-07-26 17:00:00|10687.5|10682.5|10694.1|10689.1|10695.5|10690.5|10681.9|10676.9|521
1658858400000|2022-07-26 18:00:00|10694|10689|10692.5|10687.5|10694.9|10689.9|10683.6|10678.6|521
1658862000000|2022-07-26 19:00:00|10692.4|10687.4|10698.6|10693.6|10698.8|10693.8|10688.8|10683.8|671
1658865600000|2022-07-26 20:00:00|10698.5|10693.5|10694.9|10689.9|10698.6|10693.6|10691.6|10686.6|499
1658880000000|2022-07-27 00:00:00|10686.4|10681.4|10679.6|10674.6|10687.4|10682.4|10674.8|10669.8|373
1658883600000|2022-07-27 01:00:00|10679.7|10674.7|10675.8|10670.8|10684.2|10679.2|10673.7|10668.7|473
1658887200000|2022-07-27 02:00:00|10675.7|10670.7|10677.2|10672.2|10682.6|10677.6|10673.6|10668.6|236
1658890800000|2022-07-27 03:00:00|10677.3|10672.3|10677.2|10672.2|10678.2|10673.2|10672.9|10667.9|159
1658894400000|2022-07-27 04:00:00|10677.3|10672.3|10670.7|10665.7|10678.3|10673.3|10669.3|10664.3|172
1658898000000|2022-07-27 05:00:00|10670.6|10665.6|10671.8|10666.8|10674.6|10669.6|10668.8|10663.8|228
1658901600000|2022-07-27 06:00:00|10671.9|10666.9|10685.8|10680.8|10688.5|10683.5|10661.5|10656.5|537
1658905200000|2022-07-27 07:00:00|10685.6|10680.6|10678.5|10673.5|10685.7|10680.7|10668.6|10663.6|1043
1658908800000|2022-07-27 08:00:00|10678.4|10673.4|10674.6|10669.6|10680.7|10675.7|10668.4|10663.4|1391
1658912400000|2022-07-27 09:00:00|10674.8|10669.8|10671.4|10666.4|10676|10671|10661.8|10656.8|1126
1658916000000|2022-07-27 10:00:00|10671.2|10666.2|10668.1|10663.1|10675.5|10670.5|10665.3|10660.3|1003
1658919600000|2022-07-27 11:00:00|10668.2|10663.2|10669.6|10664.6|10670.3|10665.3|10652.7|10647.7|1127
1658923200000|2022-07-27 12:00:00|10669.3|10664.3|10678.7|10673.7|10680.4|10675.4|10663.3|10658.3|1332
1658926800000|2022-07-27 13:00:00|10678.8|10673.8|10684|10679|10690.4|10685.4|10670.6|10665.6|1681
1658930400000|2022-07-27 14:00:00|10682.8|10677.8|10700.5|10695.5|10708.5|10703.5|10679.2|10674.2|2874
1658934000000|2022-07-27 15:00:00|10700.6|10695.6|10711.2|10706.2|10711.2|10706.2|10684.2|10679.2|2451
1658937600000|2022-07-27 16:00:00|10711.1|10706.1|10708|10703|10717.1|10712.1|10701.8|10696.8|1892
1658941200000|2022-07-27 17:00:00|10707.9|10702.9|10690.4|10685.4|10707.9|10702.9|10681.3|10676.3|1886
1658944800000|2022-07-27 18:00:00|10690.6|10685.6|10619|10614|10712.7|10707.7|10610.4|10605.4|6157
1658948400000|2022-07-27 19:00:00|10618.5|10613.5|10611.8|10606.8|10629.8|10624.8|10600.4|10595.4|1995
1658952000000|2022-07-27 20:00:00|10611.9|10606.9|10621.4|10616.4|10623.1|10618.1|10611.9|10606.9|675
1658966400000|2022-07-28 00:00:00|10611.9|10606.9|10626.8|10621.8|10633.5|10628.5|10605.7|10600.7|1206
1658970000000|2022-07-28 01:00:00|10626.9|10621.9|10603|10598|10628.4|10623.4|10593.2|10588.2|1199
1658973600000|2022-07-28 02:00:00|10603.2|10598.2|10602.7|10597.7|10612.4|10607.4|10601.5|10596.5|444
1658977200000|2022-07-28 03:00:00|10602.9|10597.9|10600.6|10595.6|10604.4|10599.4|10594.2|10589.2|322
1658980800000|2022-07-28 04:00:00|10600.5|10595.5|10607.7|10602.7|10609.3|10604.3|10591.9|10586.9|833
1658984400000|2022-07-28 05:00:00|10607.6|10602.6|10591.1|10586.1|10609.7|10604.7|10587.7|10582.7|731
1658988000000|2022-07-28 06:00:00|10591.2|10586.2|10595.5|10590.5|10606.7|10601.7|10580.3|10575.3|2016
1658991600000|2022-07-28 07:00:00|10595.7|10590.7|10599.1|10594.1|10621.8|10616.8|10595.7|10590.7|1356
1658995200000|2022-07-28 08:00:00|10597.8|10592.8|10590.6|10585.6|10608.9|10603.9|10589.5|10584.5|601
1658998800000|2022-07-28 09:00:00|10591.8|10586.8|10640.5|10635.5|10641.1|10636.1|10591.8|10586.8|1141
1659002400000|2022-07-28 10:00:00|10640.4|10635.4|10657.6|10652.6|10665|10660|10631.9|10626.9|1997
1659006000000|2022-07-28 11:00:00|10657.5|10652.5|10669|10664|10672.6|10667.6|10655|10650|962
1659009600000|2022-07-28 12:00:00|10669.1|10664.1|10625.5|10620.5|10672.4|10667.4|10614.7|10609.7|3314
1659013200000|2022-07-28 13:00:00|10625.6|10620.6|10645.9|10640.9|10655.7|10650.7|10612.6|10607.6|3490
1659016800000|2022-07-28 14:00:00|10645.7|10640.7|10630.2|10625.2|10647.8|10642.8|10624.5|10619.5|2369
1659020400000|2022-07-28 15:00:00|10630.3|10625.3|10622.7|10617.7|10641.1|10636.1|10618.2|10613.2|1068
1659024000000|2022-07-28 16:00:00|10623.2|10618.2|10628.6|10623.6|10642.9|10637.9|10623.2|10618.2|670
1659027600000|2022-07-28 17:00:00|10628.8|10623.8|10624.7|10619.7|10630.2|10625.2|10620|10615|598
1659031200000|2022-07-28 18:00:00|10624.5|10619.5|10610.8|10605.8|10629.4|10624.4|10610.5|10605.5|707
1659034800000|2022-07-28 19:00:00|10610.6|10605.6|10600.3|10595.3|10610.8|10605.8|10598.5|10593.5|684
1659038400000|2022-07-28 20:00:00|10600.4|10595.4|10594.8|10585.8|10601.3|10596.3|10588.5|10583.5|383
1659052800000|2022-07-29 00:00:00|10595.3|10590.3|10593.4|10588.4|10600.7|10595.7|10589.1|10584.1|524
1659056400000|2022-07-29 01:00:00|10593.3|10588.3|10593.8|10588.8|10596.7|10591.7|10588.8|10583.8|389
1659060000000|2022-07-29 02:00:00|10593.4|10588.4|10593.4|10588.4|10597.6|10592.6|10591.4|10586.4|144
1659063600000|2022-07-29 03:00:00|10593.3|10588.3|10566|10561|10596.5|10591.5|10556.9|10551.9|871
1659067200000|2022-07-29 04:00:00|10566.6|10561.6|10572.1|10567.1|10573.6|10568.6|10558.9|10553.9|330
1659070800000|2022-07-29 05:00:00|10572|10567|10567|10562|10572|10567|10557.9|10552.9|386
1659074400000|2022-07-29 06:00:00|10566.9|10561.9|10534.5|10529.5|10568.1|10563.1|10528.2|10523.2|1868
1659078000000|2022-07-29 07:00:00|10534.6|10529.6|10542.7|10537.7|10553.6|10548.6|10529.2|10524.2|1109
1659081600000|2022-07-29 08:00:00|10542.8|10537.8|10566.8|10561.8|10572.9|10567.9|10542.8|10537.8|1403
1659085200000|2022-07-29 09:00:00|10567|10562|10581.6|10576.6|10594.4|10589.4|10556.4|10551.4|1389
1659088800000|2022-07-29 10:00:00|10581.7|10576.7|10551.8|10546.8|10586.2|10581.2|10549.1|10544.1|994
1659092400000|2022-07-29 11:00:00|10552|10547|10579.2|10574.2|10582.4|10577.4|10552|10547|641
1659096000000|2022-07-29 12:00:00|10579.3|10574.3|10611.3|10606.3|10616.7|10611.7|10578.4|10573.4|2234
1659099600000|2022-07-29 13:00:00|10611.1|10606.1|10623.4|10618.4|10641.3|10636.3|10611|10606|4184
1659103200000|2022-07-29 14:00:00|10623.1|10618.1|10586.1|10581.1|10633.6|10628.6|10583.6|10578.6|3394
1659106800000|2022-07-29 15:00:00|10586|10581|10573.8|10568.8|10588.2|10583.2|10568.7|10563.7|2253
1659110400000|2022-07-29 16:00:00|10573.7|10568.7|10580.4|10575.4|10597.5|10592.5|10568.4|10563.4|1949
1659114000000|2022-07-29 17:00:00|10580.3|10575.3|10574.2|10569.2|10586|10581|10570.7|10565.7|905
1659117600000|2022-07-29 18:00:00|10574.1|10569.1|10565.4|10560.4|10576.6|10571.6|10565.2|10560.2|806
1659121200000|2022-07-29 19:00:00|10565.3|10560.3|10562.6|10557.6|10570.8|10565.8|10561.7|10556.7|612
1659124800000|2022-07-29 20:00:00|10562.4|10557.4|10567.1|10558.1|10567.1|10560.9|10555.8|10550.8|426
1659312000000|2022-08-01 00:00:00|10573.5|10568.5|10559|10554|10575.5|10570.5|10552.7|10547.7|473
1659315600000|2022-08-01 01:00:00|10559.1|10554.1|10544.7|10539.7|10563.6|10558.6|10538.3|10533.3|917
1659319200000|2022-08-01 02:00:00|10544.6|10539.6|10539|10534|10546.2|10541.2|10538.3|10533.3|341
1659322800000|2022-08-01 03:00:00|10538.8|10533.8|10551.9|10546.9|10554.2|10549.2|10538.5|10533.5|215
1659326400000|2022-08-01 04:00:00|10551.8|10546.8|10553.2|10548.2|10556.3|10551.3|10545.8|10540.8|196
1659330000000|2022-08-01 05:00:00|10553.4|10548.4|10558.2|10553.2|10560.9|10555.9|10550.8|10545.8|244
1659333600000|2022-08-01 06:00:00|10558.3|10553.3|10542|10537|10560.2|10555.2|10536.4|10531.4|654
1659337200000|2022-08-01 07:00:00|10541.8|10536.8|10545.8|10540.8|10550.4|10545.4|10536.3|10531.3|812
1659340800000|2022-08-01 08:00:00|10545.6|10540.6|10523.6|10518.6|10548.9|10543.9|10516.5|10511.5|1322
1659344400000|2022-08-01 09:00:00|10523.5|10518.5|10510.9|10505.9|10526.3|10521.3|10504.5|10499.5|1443
1659348000000|2022-08-01 10:00:00|10510.6|10505.6|10521.2|10516.2|10524|10519|10505.9|10500.9|927
1659351600000|2022-08-01 11:00:00|10521.3|10516.3|10535.8|10530.8|10539.6|10534.6|10519.1|10514.1|997
1659355200000|2022-08-01 12:00:00|10535.7|10530.7|10528.6|10523.6|10542.8|10537.8|10525|10520|1268
1659358800000|2022-08-01 13:00:00|10528.3|10523.3|10514.3|10509.3|10536.8|10531.8|10506.7|10501.7|1892
1659362400000|2022-08-01 14:00:00|10514.4|10509.4|10501.2|10496.2|10532.8|10526.2|10497.7|10492.7|2572
1659366000000|2022-08-01 15:00:00|10501.3|10496.3|10506.2|10501.2|10508.8|10503.8|10499.3|10494.3|895
1659369600000|2022-08-01 16:00:00|10506.3|10501.3|10501.8|10496.8|10511.3|10506.3|10500.5|10495.5|743
1659373200000|2022-08-01 17:00:00|10502.3|10497.3|10517.9|10512.9|10523|10518|10501.5|10496.5|1797
1659376800000|2022-08-01 18:00:00|10517.8|10512.8|10520|10515|10529.1|10524.1|10515.6|10510.6|876
1659380400000|2022-08-01 19:00:00|10520.2|10515.2|10514.7|10509.7|10524.2|10519.2|10514.7|10509.7|819
1659384000000|2022-08-01 20:00:00|10514.9|10509.9|10517|10508|10517|10511.7|10513.2|10508|193
1659398400000|2022-08-02 00:00:00|10507.1|10502.1|10488|10483|10517|10512|10478.7|10473.7|1107
1659402000000|2022-08-02 01:00:00|10488.1|10483.1|10499.3|10494.3|10503.4|10498.4|10484.3|10479.3|877
1659405600000|2022-08-02 02:00:00|10499|10494|10495|10490|10504.5|10499.5|10493.5|10488.5|280
1659409200000|2022-08-02 03:00:00|10495.1|10490.1|10497.7|10492.7|10504.3|10499.3|10490.7|10485.7|310
1659412800000|2022-08-02 04:00:00|10497.6|10492.6|10499.6|10494.6|10502.3|10497.3|10492.5|10487.5|348
1659416400000|2022-08-02 05:00:00|10499.7|10494.7|10502.4|10497.4|10504.4|10499.4|10493.3|10488.3|401
1659420000000|2022-08-02 06:00:00|10502.3|10497.3|10523.7|10518.7|10526.5|10521.5|10502.3|10497.3|1073
1659423600000|2022-08-02 07:00:00|10523.5|10518.5|10535.7|10530.7|10544.2|10539.2|10519.9|10514.9|1281
1659427200000|2022-08-02 08:00:00|10535.5|10530.5|10526.7|10521.7|10542.2|10537.2|10523.4|10518.4|874
1659430800000|2022-08-02 09:00:00|10526.8|10521.8|10523.8|10518.8|10531.3|10526.3|10518.7|10513.7|428
1659434400000|2022-08-02 10:00:00|10523.7|10518.7|10535.5|10530.5|10538.3|10533.3|10523.2|10518.2|513
1659438000000|2022-08-02 11:00:00|10535.4|10530.4|10535.5|10530.5|10539.5|10534.5|10521.4|10516.4|608
1659441600000|2022-08-02 12:00:00|10535.3|10530.3|10541.4|10536.4|10546.2|10541.2|10529.3|10524.3|1580
1659445200000|2022-08-02 13:00:00|10541.2|10536.2|10552.8|10547.8|10559.2|10554.2|10527|10522|3624
1659448800000|2022-08-02 14:00:00|10552.6|10547.6|10561.3|10556.3|10577.9|10572.9|10550.9|10545.9|3177
1659452400000|2022-08-02 15:00:00|10561.5|10556.5|10569.1|10564.1|10572.5|10567.5|10550.6|10545.6|1574
1659456000000|2022-08-02 16:00:00|10569.3|10564.3|10568.3|10563.3|10573.7|10568.7|10555.5|10550.5|2486
1659459600000|2022-08-02 17:00:00|10568.6|10563.6|10583.1|10578.1|10594.4|10589.4|10567.3|10562.3|2846
1659463200000|2022-08-02 18:00:00|10583.4|10578.4|10595.1|10590.1|10595.7|10590.7|10579.1|10574.1|2320
1659466800000|2022-08-02 19:00:00|10595|10590|10599.8|10594.8|10600.3|10595.3|10588.2|10583.2|1418
1659470400000|2022-08-02 20:00:00|10599.6|10594.6|10605|10600|10605.2|10600.2|10599|10594|431
1659484800000|2022-08-03 00:00:00|10614.2|10609.2|10619|10614|10625.4|10620.4|10609.7|10604.7|888
1659488400000|2022-08-03 01:00:00|10618.9|10613.9|10604.8|10599.8|10620.2|10615.2|10604.6|10599.6|388
1659492000000|2022-08-03 02:00:00|10604.9|10599.9|10591.4|10586.4|10606|10601|10590.1|10585.1|421
1659495600000|2022-08-03 03:00:00|10591.2|10586.2|10576.5|10571.5|10593|10588|10574.7|10569.7|443
1659499200000|2022-08-03 04:00:00|10576.6|10571.6|10581.8|10576.8|10586.2|10581.2|10571.3|10566.3|386
1659502800000|2022-08-03 05:00:00|10581.7|10576.7|10595.7|10590.7|10597.1|10592.1|10580.7|10575.7|828
1659506400000|2022-08-03 06:00:00|10595.6|10590.6|10607.2|10602.2|10612|10607|10592.5|10587.5|1003
1659510000000|2022-08-03 07:00:00|10607.3|10602.3|10593.4|10588.4|10607.3|10602.3|10582.4|10577.4|1214
1659513600000|2022-08-03 08:00:00|10593.1|10588.1|10588.9|10583.9|10594.3|10589.3|10583.9|10578.9|950
1659517200000|2022-08-03 09:00:00|10588.6|10583.6|10589.6|10584.6|10593.2|10588.2|10579.5|10574.5|1683
1659520800000|2022-08-03 10:00:00|10589.5|10584.5|10589.7|10584.7|10597.2|10592.2|10576.6|10571.6|1099
1659524400000|2022-08-03 11:00:00|10590|10585|10590.8|10585.8|10593.8|10588.8|10569.1|10564.1|1257
1659528000000|2022-08-03 12:00:00|10591|10586|10592.2|10587.2|10598.5|10593.5|10581.3|10576.3|1322
1659531600000|2022-08-03 13:00:00|10592.3|10587.3|10609.1|10604.1|10613|10608|10590.7|10585.7|1776
1659535200000|2022-08-03 14:00:00|10609|10604|10648.8|10643.8|10652.1|10647.1|10609|10603.1|4624
1659538800000|2022-08-03 15:00:00|10648.7|10643.7|10632.7|10627.7|10654.3|10649.3|10631.1|10626.1|2314
1659542400000|2022-08-03 16:00:00|10632.4|10627.4|10625.3|10620.3|10635.9|10630.9|10609.9|10604.9|2233
1659546000000|2022-08-03 17:00:00|10625.2|10620.2|10618.6|10613.6|10626.8|10621.8|10617.4|10612.4|1255
1659549600000|2022-08-03 18:00:00|10618.8|10613.8|10621.5|10616.5|10626.9|10621.9|10615.9|10610.9|934
1659553200000|2022-08-03 19:00:00|10621.8|10616.8|10611.1|10606.1|10622.5|10617.5|10606.4|10601.4|840
1659556800000|2022-08-03 20:00:00|10611|10606|10616.8|10607.8|10617|10608|10607.2|10602.2|210
1659571200000|2022-08-04 00:00:00|10622.7|10617.7|10609.4|10604.4|10623.6|10618.6|10608.2|10603.2|390
1659574800000|2022-08-04 01:00:00|10609.6|10604.6|10611.2|10606.2|10611.7|10606.7|10600.7|10595.7|464
1659578400000|2022-08-04 02:00:00|10611.3|10606.3|10613.5|10608.5|10616.1|10611.1|10606.8|10601.8|245
1659582000000|2022-08-04 03:00:00|10613.4|10608.4|10614.8|10609.8|10616.8|10611.8|10607.9|10602.9|182
1659585600000|2022-08-04 04:00:00|10614.9|10609.9|10611.6|10606.6|10615.6|10610.6|10609.1|10604.1|102
1659589200000|2022-08-04 05:00:00|10611.7|10606.7|10618|10613|10618.8|10613.8|10605.8|10600.8|270
1659592800000|2022-08-04 06:00:00|10618.1|10613.1|10616.2|10611.2|10625.4|10620.4|10612.1|10607.1|717
1659596400000|2022-08-04 07:00:00|10616.1|10611.1|10606.6|10601.6|10618.4|10613.4|10598.7|10593.7|1059
1659600000000|2022-08-04 08:00:00|10607|10602|10600.5|10595.5|10612.5|10607.5|10599|10594|535
1659603600000|2022-08-04 09:00:00|10600.7|10595.7|10596.8|10591.8|10604.1|10599.1|10592|10587|489
1659607200000|2022-08-04 10:00:00|10596.9|10591.9|10593.3|10588.3|10598.5|10593.5|10589.5|10584.5|618
1659610800000|2022-08-04 11:00:00|10593.5|10588.5|10612|10607|10625.5|10620.5|10588.5|10583.5|2696
1659614400000|2022-08-04 12:00:00|10612.1|10607.1|10597.3|10592.3|10619.9|10614.9|10591.3|10586.3|1059
1659618000000|2022-08-04 13:00:00|10597.4|10592.4|10596.2|10591.2|10614.7|10609.7|10593.3|10588.3|1012
1659621600000|2022-08-04 14:00:00|10596|10591|10578.4|10573.4|10600.3|10595.3|10578.1|10573.1|1251
1659625200000|2022-08-04 15:00:00|10578.3|10573.3|10571|10566|10583.5|10578.5|10562.7|10557.7|1367
1659628800000|2022-08-04 16:00:00|10571.1|10566.1|10558.5|10553.5|10574.1|10569.1|10554.2|10549.2|1930
1659632400000|2022-08-04 17:00:00|10558.6|10553.6|10556.2|10551.2|10562.2|10557.2|10551.7|10546.7|668
1659636000000|2022-08-04 18:00:00|10556.3|10551.3|10543|10538|10556.8|10551.8|10542.9|10537.9|939
1659639600000|2022-08-04 19:00:00|10543.1|10538.1|10547.4|10542.4|10548.3|10543.3|10540.6|10535.6|572
1659643200000|2022-08-04 20:00:00|10547.5|10542.5|10551.5|10542.5|10552.4|10547.4|10545.7|10540.7|421
1659657600000|2022-08-05 00:00:00|10544.4|10539.4|10561.3|10556.3|10561.9|10556.9|10544|10539|437
1659661200000|2022-08-05 01:00:00|10561.4|10556.4|10564|10559|10567.7|10562.7|10558.3|10553.3|392
1659664800000|2022-08-05 02:00:00|10563.9|10558.9|10563.5|10558.5|10565.7|10560.7|10559.5|10554.5|162
1659668400000|2022-08-05 03:00:00|10563.4|10558.4|10560.5|10555.5|10563.6|10558.6|10557.8|10552.8|206
1659672000000|2022-08-05 04:00:00|10561.3|10556.3|10563.2|10558.2|10565.2|10560.2|10559.2|10554.2|177
1659675600000|2022-08-05 05:00:00|10563.3|10558.3|10564.7|10559.7|10569.2|10564.2|10559.8|10554.8|296
1659679200000|2022-08-05 06:00:00|10564.6|10559.6|10557.6|10552.6|10572.9|10567.9|10556.3|10551.3|399
1659682800000|2022-08-05 07:00:00|10557.9|10552.9|10561.8|10556.8|10566.2|10561.2|10556.8|10551.8|572
1659686400000|2022-08-05 08:00:00|10562.1|10557.1|10568.4|10563.4|10574.1|10569.1|10559|10554|832
1659690000000|2022-08-05 09:00:00|10568.2|10563.2|10566.2|10561.2|10571.5|10566.5|10560.1|10555.1|502
1659693600000|2022-08-05 10:00:00|10566.3|10561.3|10562.2|10557.2|10570.4|10565.4|10560.6|10555.6|858
1659697200000|2022-08-05 11:00:00|10562.3|10557.3|10564.6|10559.6|10568.1|10563.1|10558.8|10553.8|410
1659700800000|2022-08-05 12:00:00|10564.7|10559.7|10647.8|10642.8|10651.4|10646.4|10558.4|10553.4|6461
1659704400000|2022-08-05 13:00:00|10647.9|10642.9|10633.7|10628.7|10665|10660|10631.4|10626.4|5170
1659708000000|2022-08-05 14:00:00|10633.3|10628.3|10640.4|10635.4|10646.9|10641.9|10625.5|10620.5|3257
1659711600000|2022-08-05 15:00:00|10640.6|10635.6|10640.7|10635.7|10657|10652|10639.9|10634.9|1706
1659715200000|2022-08-05 16:00:00|10640.6|10635.6|10626|10621|10644.4|10639.4|10620.9|10615.9|1487
1659718800000|2022-08-05 17:00:00|10626.6|10621.6|10626.3|10621.3|10628|10623|10615.9|10610.9|1303
1659722400000|2022-08-05 18:00:00|10626.7|10621.7|10631.1|10626.1|10635.1|10630.1|10623|10618|974
1659726000000|2022-08-05 19:00:00|10631.4|10626.4|10629.1|10624.1|10634.1|10629.1|10621.9|10616.9|628
1659729600000|2022-08-05 20:00:00|10629.2|10624.2|10628.5|10619.5|10629.6|10624.6|10623.4|10618.4|292
1659916800000|2022-08-08 00:00:00|10634.8|10629.8|10641.8|10636.8|10650.4|10645.4|10633.1|10628.1|326
1659920400000|2022-08-08 01:00:00|10641.7|10636.7|10630.9|10625.9|10642.2|10637.2|10629.1|10624.1|220
1659924000000|2022-08-08 02:00:00|10630.8|10625.8|10629.4|10624.4|10635.5|10630.5|10627.8|10622.8|219
1659927600000|2022-08-08 03:00:00|10629.6|10624.6|10624.8|10619.8|10631.3|10626.3|10624.8|10619.8|250
1659931200000|2022-08-08 04:00:00|10625.1|10620.1|10626|10621|10629.4|10624.4|10625|10620|161
1659934800000|2022-08-08 05:00:00|10625.8|10620.8|10622.8|10617.8|10628.1|10623.1|10622.5|10617.5|189
1659938400000|2022-08-08 06:00:00|10622.7|10617.7|10627.3|10622.3|10634.4|10629.4|10621|10616|703
1659942000000|2022-08-08 07:00:00|10627.1|10622.1|10597.5|10592.5|10629.7|10624.7|10593.5|10588.5|1366
1659945600000|2022-08-08 08:00:00|10597.6|10592.6|10615.5|10610.5|10622.6|10617.6|10597.6|10592.6|1430
1659949200000|2022-08-08 09:00:00|10615.6|10610.6|10616.1|10611.1|10628.9|10623.9|10615.3|10610.3|814
1659952800000|2022-08-08 10:00:00|10616.2|10611.2|10608.2|10603.2|10621.9|10616.9|10607.2|10602.2|1241
1659956400000|2022-08-08 11:00:00|10608|10603|10599.9|10594.9|10616.2|10611.2|10598.9|10593.9|1029
1659960000000|2022-08-08 12:00:00|10599.4|10594.4|10599.4|10594.4|10612.4|10607.4|10596.9|10591.9|1696
1659963600000|2022-08-08 13:00:00|10599.3|10594.3|10591.7|10586.7|10606.5|10601.5|10584.2|10579.2|2269
1659967200000|2022-08-08 14:00:00|10591.8|10586.8|10584.8|10579.8|10596.9|10591.9|10580.9|10575.9|1870
1659970800000|2022-08-08 15:00:00|10584.7|10579.7|10595.3|10590.3|10596.8|10591.8|10579.4|10574.4|1604
1659974400000|2022-08-08 16:00:00|10595.1|10590.1|10603|10598|10604.1|10599.1|10591.4|10586.4|748
1659978000000|2022-08-08 17:00:00|10602.9|10597.9|10599.2|10594.2|10605.8|10600.8|10596.4|10591.4|808
1659981600000|2022-08-08 18:00:00|10599.1|10594.1|10614.6|10609.6|10615.1|10610.1|10596.5|10591.5|2557
1659985200000|2022-08-08 19:00:00|10614.9|10609.9|10612.1|10607.1|10616|10611|10610.5|10605.5|582
1659988800000|2022-08-08 20:00:00|10612.3|10607.3|10610.7|10605.7|10612.4|10607.4|10607.8|10602.8|209
1660003200000|2022-08-09 00:00:00|10604.8|10599.8|10610.6|10605.6|10613.1|10608.1|10603.4|10598.4|244
1660006800000|2022-08-09 01:00:00|10610.5|10605.5|10610.6|10605.6|10612.4|10607.4|10607.9|10602.9|192
1660010400000|2022-08-09 02:00:00|10610.7|10605.7|10609.2|10604.2|10611.7|10606.7|10608.2|10603.2|101
1660014000000|2022-08-09 03:00:00|10609.1|10604.1|10606.4|10601.4|10609.9|10604.9|10605.2|10600.2|116
1660017600000|2022-08-09 04:00:00|10606.7|10601.7|10607.7|10602.7|10610.6|10605.6|10606.3|10601.3|113
1660021200000|2022-08-09 05:00:00|10607.6|10602.6|10604.5|10599.5|10609.2|10604.2|10603.4|10598.4|218
1660024800000|2022-08-09 06:00:00|10604.4|10599.4|10600.8|10595.8|10607.2|10602.2|10599.1|10594.1|555
1660028400000|2022-08-09 07:00:00|10600.5|10595.5|10595|10590|10608.9|10603.9|10594.6|10589.6|853
1660032000000|2022-08-09 08:00:00|10594.8|10589.8|10573.6|10568.6|10596.2|10591.2|10570.6|10565.6|1079
1660035600000|2022-08-09 09:00:00|10573.7|10568.7|10574.9|10569.9|10581.6|10576.6|10567.8|10562.8|1357
1660039200000|2022-08-09 10:00:00|10574.7|10569.7|10586.7|10581.7|10588.1|10583.1|10572.3|10567.3|749
1660042800000|2022-08-09 11:00:00|10586.6|10581.6|10592.6|10587.6|10596.1|10591.1|10582.1|10577.1|607
1660046400000|2022-08-09 12:00:00|10592.7|10587.7|10577.6|10572.6|10592.7|10587.7|10573.3|10568.3|761
1660050000000|2022-08-09 13:00:00|10577.5|10572.5|10577.4|10572.4|10581.7|10576.7|10573|10568|1148
1660053600000|2022-08-09 14:00:00|10577.3|10572.3|10590.4|10585.4|10593.3|10588.3|10574|10569|1859
1660057200000|2022-08-09 15:00:00|10590.1|10585.1|10589|10584|10594.5|10589.5|10584.5|10579.5|607
1660060800000|2022-08-09 16:00:00|10589.1|10584.1|10597.2|10592.2|10599.1|10594.1|10583.9|10578.9|504
1660064400000|2022-08-09 17:00:00|10597.1|10592.1|10600|10595|10603.1|10598.1|10594.9|10589.9|436
1660068000000|2022-08-09 18:00:00|10599.9|10594.9|10607.2|10602.2|10609.1|10604.1|10597.6|10592.6|918
1660071600000|2022-08-09 19:00:00|10607.4|10602.4|10604.2|10599.2|10609.6|10604.6|10601|10596|600
1660075200000|2022-08-09 20:00:00|10604|10599|10604.5|10595.5|10604.5|10599.2|10598.2|10593.2|105
1660089600000|2022-08-10 00:00:00|10605|10600|10607.1|10602.1|10611.4|10606.4|10603.6|10598.6|205
1660093200000|2022-08-10 01:00:00|10607.2|10602.2|10601.3|10596.3|10608.8|10603.8|10598.8|10593.8|247
1660096800000|2022-08-10 02:00:00|10601.4|10596.4|10596.4|10591.4|10602.4|10597.4|10595.3|10590.3|151
1660100400000|2022-08-10 03:00:00|10596.5|10591.5|10598.4|10593.4|10600.3|10595.3|10595.4|10590.4|123
1660104000000|2022-08-10 04:00:00|10598.3|10593.3|10598.7|10593.7|10599.7|10594.7|10596.3|10591.3|76
1660107600000|2022-08-10 05:00:00|10599|10594|10600|10595|10600.3|10595.3|10595.3|10590.3|150
1660111200000|2022-08-10 06:00:00|10599.9|10594.9|10600.6|10595.6|10606.6|10601.6|10599|10594|293
1660114800000|2022-08-10 07:00:00|10600.7|10595.7|10597.1|10592.1|10602.9|10597.9|10593.7|10588.7|601
1660118400000|2022-08-10 08:00:00|10596.9|10591.9|10589.8|10584.8|10604.9|10599.9|10585.8|10580.8|757
1660122000000|2022-08-10 09:00:00|10589.7|10584.7|10585.2|10580.2|10592.5|10587.5|10580.8|10575.8|686
1660125600000|2022-08-10 10:00:00|10585.5|10580.5|10576.6|10571.6|10589.5|10584.5|10574|10569|718
1660129200000|2022-08-10 11:00:00|10576.5|10571.5|10560.7|10555.7|10582.2|10577.2|10559.9|10554.9|989
1660132800000|2022-08-10 12:00:00|10560.9|10555.9|10485.8|10480.8|10585|10578.5|10465.6|10460.6|5865
1660136400000|2022-08-10 13:00:00|10485.7|10480.7|10478.8|10473.8|10499.6|10494.6|10474.4|10469.4|4414
1660140000000|2022-08-10 14:00:00|10478.7|10473.7|10443.5|10438.5|10482.5|10477.5|10442.3|10437.3|3774
1660143600000|2022-08-10 15:00:00|10443.4|10438.4|10464.2|10459.2|10468.4|10463.4|10432.9|10427.9|2988
1660147200000|2022-08-10 16:00:00|10464.3|10459.3|10469.1|10464.1|10477.2|10472.2|10462.2|10457.2|2016
1660150800000|2022-08-10 17:00:00|10468.8|10463.8|10474.5|10469.5|10474.8|10469.8|10463.7|10458.7|713
1660154400000|2022-08-10 18:00:00|10474.4|10469.4|10489.1|10484.1|10491.4|10486.4|10473.1|10468.1|1640
1660158000000|2022-08-10 19:00:00|10489.2|10484.2|10489.6|10484.6|10496.7|10491.7|10487.8|10482.8|943
1660161600000|2022-08-10 20:00:00|10489.5|10484.5|10492.6|10485.6|10494.1|10489.1|10489.5|10484.5|398
1660176000000|2022-08-11 00:00:00|10491.6|10486.6|10493|10488|10497.2|10492.2|10487.7|10482.7|453
1660179600000|2022-08-11 01:00:00|10493.3|10488.3|10505|10500|10508.6|10503.6|10493.2|10488.2|815
1660183200000|2022-08-11 02:00:00|10505.1|10500.1|10511.6|10506.6|10512.3|10507.3|10505|10500|232
1660186800000|2022-08-11 03:00:00|10511.4|10506.4|10506|10501|10513.1|10508.1|10502.1|10497.1|439
1660190400000|2022-08-11 04:00:00|10505.9|10500.9|10509.5|10504.5|10509.8|10504.8|10500.1|10495.1|120
1660194000000|2022-08-11 05:00:00|10509.4|10504.4|10509.7|10504.7|10515.4|10510.4|10506.9|10501.9|499
1660197600000|2022-08-11 06:00:00|10509.6|10504.6|10480.7|10475.7|10512.9|10507.9|10478.5|10473.5|859
1660201200000|2022-08-11 07:00:00|10480.5|10475.5|10468.5|10463.5|10483.9|10478.9|10465.1|10460.1|1407
1660204800000|2022-08-11 08:00:00|10468.6|10463.6|10457.4|10452.4|10475.6|10470.6|10456.9|10451.9|1024
1660208400000|2022-08-11 09:00:00|10457.5|10452.5|10464.4|10459.4|10473.7|10468.7|10456.8|10451.8|496
1660212000000|2022-08-11 10:00:00|10464.5|10459.5|10466.3|10461.3|10473.8|10468.8|10461|10456|964
1660215600000|2022-08-11 11:00:00|10466.4|10461.4|10470.5|10465.5|10472.8|10467.8|10458.9|10453.9|921
1660219200000|2022-08-11 12:00:00|10470.3|10465.3|10448.1|10443.1|10471.3|10466.3|10442.2|10437.2|2703
1660222800000|2022-08-11 13:00:00|10448|10443|10440|10435|10458.3|10453.3|10434.3|10429.3|1812
1660226400000|2022-08-11 14:00:00|10439.9|10434.9|10458.1|10453.1|10469.2|10464.2|10437.3|10432.3|2006
1660230000000|2022-08-11 15:00:00|10457.8|10452.8|10463.8|10458.8|10478.4|10473.4|10456|10451|2224
1660233600000|2022-08-11 16:00:00|10463.5|10458.5|10469.8|10464.8|10472.4|10467.4|10461.9|10456.9|882
1660237200000|2022-08-11 17:00:00|10469.7|10464.7|10480.8|10475.8|10484.2|10479.2|10466.8|10461.8|1204
1660240800000|2022-08-11 18:00:00|10480.7|10475.7|10479.7|10474.7|10490.4|10485.4|10478.9|10473.9|1172
1660244400000|2022-08-11 19:00:00|10479.6|10474.6|10487.9|10482.9|10491.8|10486.8|10478.3|10473.3|474
1660248000000|2022-08-11 20:00:00|10487.6|10482.6|10479.2|10470.2|10488.5|10483.5|10477.9|10470.1|172
1660262400000|2022-08-12 00:00:00|10482.4|10477.4|10492|10487|10497.9|10492.9|10478.4|10473.4|797
1660266000000|2022-08-12 01:00:00|10491.9|10486.9|10496.8|10491.8|10498.5|10493.5|10488.2|10483.2|492
1660269600000|2022-08-12 02:00:00|10496.7|10491.7|10494.1|10489.1|10498.3|10493.3|10492.8|10487.8|391
1660273200000|2022-08-12 03:00:00|10494.3|10489.3|10487.7|10482.7|10495.5|10490.5|10486.9|10481.9|334
1660276800000|2022-08-12 04:00:00|10487.6|10482.6|10486.6|10481.6|10488.4|10483.4|10481.7|10476.7|702
1660280400000|2022-08-12 05:00:00|10486.7|10481.7|10486.4|10481.4|10490.1|10485.1|10478.3|10473.3|710
1660284000000|2022-08-12 06:00:00|10486.2|10481.2|10490.2|10485.2|10491.5|10486.5|10478.4|10473.4|589
1660287600000|2022-08-12 07:00:00|10489.8|10484.8|10500.5|10495.5|10505.2|10500.2|10484.9|10479.9|1289
1660291200000|2022-08-12 08:00:00|10500.6|10495.6|10498.8|10493.8|10508.2|10503.2|10496|10491|594
1660294800000|2022-08-12 09:00:00|10498.7|10493.7|10507|10502|10508.3|10503.3|10498.5|10493.5|811
1660298400000|2022-08-12 10:00:00|10506.7|10501.7|10516.5|10511.5|10522.7|10517.7|10506.6|10501.6|996
1660302000000|2022-08-12 11:00:00|10516.2|10511.2|10528.2|10523.2|10528.3|10523.3|10511.7|10506.7|1553
1660305600000|2022-08-12 12:00:00|10528.4|10523.4|10533.1|10528.1|10535.2|10530.2|10512.4|10507.4|1993
1660309200000|2022-08-12 13:00:00|10533|10528|10522.1|10517.1|10536.1|10531.1|10518.1|10513.1|2202
1660312800000|2022-08-12 14:00:00|10522.2|10517.2|10551.8|10546.8|10555.6|10550.6|10522.2|10517.2|4434
1660316400000|2022-08-12 15:00:00|10551.7|10546.7|10540.6|10535.6|10553.2|10548.2|10538.1|10533.1|1254
1660320000000|2022-08-12 16:00:00|10540.8|10535.8|10540.1|10535.1|10543.5|10538.5|10535.9|10530.9|709
1660323600000|2022-08-12 17:00:00|10540|10535|10534.5|10529.5|10540|10535|10529.8|10524.8|878
1660327200000|2022-08-12 18:00:00|10534.2|10529.2|10530.8|10525.8|10536.2|10531.2|10529.3|10524.3|1148
1660330800000|2022-08-12 19:00:00|10530.9|10525.9|10533.7|10528.7|10535|10530|10529.6|10524.6|575
1660334400000|2022-08-12 20:00:00|10533.8|10528.8|10536.2|10529.2|10537.7|10532.7|10532.6|10527.6|345
1660521600000|2022-08-15 00:00:00|10537.9|10532.9|10525.3|10520.3|10538.4|10533.4|10522.9|10517.9|389
1660525200000|2022-08-15 01:00:00|10525.5|10520.5|10535.2|10530.2|10538.8|10533.8|10523.3|10518.3|313
1660528800000|2022-08-15 02:00:00|10535|10530|10545.7|10540.7|10549.5|10544.5|10535|10530|564
1660532400000|2022-08-15 03:00:00|10545.6|10540.6|10540.1|10535.1|10548.5|10543.5|10539.1|10534.1|768
1660536000000|2022-08-15 04:00:00|10540.3|10535.3|10542.8|10537.8|10543.4|10538.4|10536.7|10531.7|461
1660539600000|2022-08-15 05:00:00|10543|10538|10550.3|10545.3|10551.2|10546.2|10541.5|10536.5|314
1660543200000|2022-08-15 06:00:00|10550.2|10545.2|10554.7|10549.7|10556.7|10551.7|10544.2|10539.2|729
1660546800000|2022-08-15 07:00:00|10554.6|10549.6|10561.5|10556.5|10562.5|10557.5|10551.7|10546.7|1017
1660550400000|2022-08-15 08:00:00|10561.2|10556.2|10583.3|10578.3|10588.4|10583.4|10558.6|10553.6|2029
1660554000000|2022-08-15 09:00:00|10583.5|10578.5|10593.1|10588.1|10600.6|10595.6|10579.5|10574.5|2092
1660557600000|2022-08-15 10:00:00|10593.2|10588.2|10586.4|10581.4|10601.6|10596.6|10584.8|10579.8|1708
1660561200000|2022-08-15 11:00:00|10586.3|10581.3|10591.4|10586.4|10596.4|10591.4|10581.9|10576.9|1291
1660564800000|2022-08-15 12:00:00|10591.1|10586.1|10583.7|10578.7|10595.1|10590.1|10567.9|10562.9|3285
1660568400000|2022-08-15 13:00:00|10583.6|10578.6|10585.4|10580.4|10590.1|10585.1|10564.2|10559.2|2967
1660572000000|2022-08-15 14:00:00|10585.6|10580.6|10590.1|10585.1|10597.5|10592.5|10583.9|10578.9|2071
1660575600000|2022-08-15 15:00:00|10590.4|10585.4|10594.9|10589.9|10600|10595|10587.7|10582.7|1374
1660579200000|2022-08-15 16:00:00|10595|10590|10603.3|10598.3|10607.3|10602.3|10594.6|10589.6|1841
1660582800000|2022-08-15 17:00:00|10603.6|10598.6|10614.2|10609.2|10614.5|10609.5|10601.1|10596.1|1417
1660586400000|2022-08-15 18:00:00|10614.1|10609.1|10621.5|10616.5|10622.1|10617.1|10613.5|10608.5|1220
1660590000000|2022-08-15 19:00:00|10621.4|10616.4|10620|10615|10621.5|10616.5|10616.6|10611.6|932
1660593600000|2022-08-15 20:00:00|10619.9|10614.9|10619|10610|10622.4|10617.4|10618.4|10609.8|288
1660608000000|2022-08-16 00:00:00|10618.2|10613.2|10624.1|10619.1|10625.4|10620.4|10618.2|10613.2|670
1660611600000|2022-08-16 01:00:00|10624|10619|10624.3|10619.3|10630.7|10625.7|10621.7|10616.7|384
1660615200000|2022-08-16 02:00:00|10624.4|10619.4|10614.6|10609.6|10624.4|10619.4|10614.5|10609.5|186
1660618800000|2022-08-16 03:00:00|10614.5|10609.5|10619.8|10614.8|10620.7|10615.7|10612.8|10607.8|138
1660622400000|2022-08-16 04:00:00|10619.4|10614.4|10621.6|10616.6|10623.7|10618.7|10618.6|10613.6|133
1660626000000|2022-08-16 05:00:00|10621.8|10616.8|10616.8|10611.8|10625.8|10620.8|10615.4|10610.4|171
1660629600000|2022-08-16 06:00:00|10616.9|10611.9|10629.3|10624.3|10629.9|10624.9|10614.5|10609.5|583
1660633200000|2022-08-16 07:00:00|10629.2|10624.2|10626.8|10621.8|10648.5|10643.5|10624|10619|2707
1660636800000|2022-08-16 08:00:00|10626.7|10621.7|10644.2|10639.2|10647.2|10642.2|10625.9|10620.9|1076
1660640400000|2022-08-16 09:00:00|10643.8|10638.8|10653.2|10648.2|10655.7|10650.7|10641.4|10636.4|1239
1660644000000|2022-08-16 10:00:00|10653.1|10648.1|10653.1|10648.1|10658.6|10653.6|10646.6|10641.6|569
1660647600000|2022-08-16 11:00:00|10653.2|10648.2|10659.5|10654.5|10662.7|10657.7|10653.1|10648.1|749
1660651200000|2022-08-16 12:00:00|10658.5|10653.5|10646.6|10641.6|10661|10656|10644.3|10639.3|2171
1660654800000|2022-08-16 13:00:00|10646.3|10641.3|10619.7|10614.7|10647.8|10642.8|10617.4|10612.4|1536
1660658400000|2022-08-16 14:00:00|10619.3|10614.3|10616.3|10611.3|10629.2|10624.2|10600.4|10595.4|2356
1660662000000|2022-08-16 15:00:00|10616.2|10611.2|10620.9|10615.9|10622.4|10617.4|10612.4|10607.4|845
1660665600000|2022-08-16 16:00:00|10621|10616|10624.5|10619.5|10627.6|10622.6|10620.1|10615.1|895
1660669200000|2022-08-16 17:00:00|10624.1|10619.1|10614.1|10609.1|10624.8|10619.8|10612.1|10607.1|367
1660672800000|2022-08-16 18:00:00|10614|10609|10618.7|10613.7|10624.4|10619.4|10609.8|10604.8|590
1660676400000|2022-08-16 19:00:00|10618.8|10613.8|10616.4|10611.4|10622.9|10617.9|10615.5|10610.5|522
1660680000000|2022-08-16 20:00:00|10616.7|10611.7|10621.6|10612.6|10621.6|10612.9|10614.7|10609.7|129
1660694400000|2022-08-17 00:00:00|10617.1|10612.1|10615.8|10610.8|10622|10617|10615.7|10610.7|176
1660698000000|2022-08-17 01:00:00|10615.9|10610.9|10613.5|10608.5|10619.3|10614.3|10609.3|10604.3|212
1660701600000|2022-08-17 02:00:00|10613.3|10608.3|10613.2|10608.2|10615.6|10610.6|10604.9|10599.9|282
1660705200000|2022-08-17 03:00:00|10613.3|10608.3|10614.2|10609.2|10619.2|10614.2|10610.7|10605.7|142
1660708800000|2022-08-17 04:00:00|10614.3|10609.3|10606|10601|10618.8|10613.8|10603.6|10598.6|183
1660712400000|2022-08-17 05:00:00|10605.9|10600.9|10604.5|10599.5|10610.3|10605.3|10602.2|10597.2|199
1660716000000|2022-08-17 06:00:00|10604.4|10599.4|10623|10618|10629.8|10624.8|10598|10593|799
1660719600000|2022-08-17 07:00:00|10622.9|10617.9|10629.2|10624.2|10641|10636|10621.3|10616.3|788
1660723200000|2022-08-17 08:00:00|10629.7|10624.7|10623.6|10618.6|10643.2|10638.2|10614.5|10609.5|678
1660726800000|2022-08-17 09:00:00|10623.7|10618.7|10619.2|10614.2|10628.9|10623.9|10616.6|10611.6|384
1660730400000|2022-08-17 10:00:00|10619.3|10614.3|10627.8|10622.8|10633.7|10628.7|10618|10613|458
1660734000000|2022-08-17 11:00:00|10628.6|10623.6|10638.9|10633.9|10649.9|10644.9|10627.9|10622.9|647
1660737600000|2022-08-17 12:00:00|10639|10634|10646.5|10641.5|10659.5|10654.5|10635.7|10630.7|2105
1660741200000|2022-08-17 13:00:00|10646.4|10641.4|10644.3|10639.3|10653.3|10648.3|10638.1|10633.1|1683
1660744800000|2022-08-17 14:00:00|10644.2|10639.2|10652.1|10647.1|10652.8|10647.8|10617.8|10612.8|1831
1660748400000|2022-08-17 15:00:00|10652.3|10647.3|10655.4|10650.4|10655.6|10650.6|10644.1|10639.1|916
1660752000000|2022-08-17 16:00:00|10655.2|10650.2|10650|10645|10655.2|10650.2|10643.1|10638.1|537
1660755600000|2022-08-17 17:00:00|10649.8|10644.8|10644.8|10639.8|10651.9|10646.9|10644.3|10639.3|1050
1660759200000|2022-08-17 18:00:00|10644.9|10639.9|10628.9|10623.9|10645.5|10639.9|10612.6|10607.6|2557
1660762800000|2022-08-17 19:00:00|10628.8|10623.8|10634.3|10629.3|10635.8|10630.8|10623.2|10618.2|420
1660766400000|2022-08-17 20:00:00|10634.5|10629.5|10636.8|10631.8|10638.2|10633.2|10633.7|10628.7|168
1660780800000|2022-08-18 00:00:00|10638.9|10633.9|10629.3|10624.3|10641.3|10636.3|10623.7|10618.7|299
1660784400000|2022-08-18 01:00:00|10629.6|10624.6|10631.6|10626.6|10634.1|10629.1|10625.7|10620.7|307
1660788000000|2022-08-18 02:00:00|10631.5|10626.5|10635.3|10630.3|10636.8|10631.8|10629.5|10624.5|98
1660791600000|2022-08-18 03:00:00|10635.2|10630.2|10646.3|10641.3|10648.3|10643.3|10634.5|10629.5|318
1660795200000|2022-08-18 04:00:00|10646.1|10641.1|10647.5|10642.5|10651.2|10646.2|10644.3|10639.3|342
1660798800000|2022-08-18 05:00:00|10647.6|10642.6|10652.3|10647.3|10653.2|10648.2|10637.5|10632.5|280
1660802400000|2022-08-18 06:00:00|10652.4|10647.4|10667.9|10662.9|10669|10664|10650.4|10645.4|1360
1660806000000|2022-08-18 07:00:00|10667.7|10662.7|10656.4|10651.4|10667.9|10662.9|10654.1|10649.1|1107
1660809600000|2022-08-18 08:00:00|10656.3|10651.3|10648.2|10643.2|10656.8|10651.8|10641.2|10636.2|1256
1660813200000|2022-08-18 09:00:00|10648.1|10643.1|10641.1|10636.1|10655.7|10650.7|10639.4|10634.4|468
1660816800000|2022-08-18 10:00:00|10641.2|10636.2|10642.2|10637.2|10648.4|10643.4|10631.3|10626.3|477
1660820400000|2022-08-18 11:00:00|10642.1|10637.1|10633.8|10628.8|10643.6|10638.6|10626.2|10621.2|577
1660824000000|2022-08-18 12:00:00|10633.9|10628.9|10641.4|10636.4|10653|10648|10623.7|10618.7|1209
1660827600000|2022-08-18 13:00:00|10641.3|10636.3|10679.5|10674.5|10680.3|10675.3|10639|10634|2034
1660831200000|2022-08-18 14:00:00|10679.6|10674.6|10680.2|10675.2|10690.5|10685.5|10675.4|10670.4|1957
1660834800000|2022-08-18 15:00:00|10680|10675|10696.2|10691.2|10696.4|10691.4|10669.2|10664.2|1441
1660838400000|2022-08-18 16:00:00|10696.1|10691.1|10720.8|10715.8|10721.5|10716.5|10694.4|10689.4|2727
1660842000000|2022-08-18 17:00:00|10721|10716|10729.5|10724.5|10730.5|10725.5|10717.9|10712.9|2509
1660845600000|2022-08-18 18:00:00|10729.6|10724.6|10722.7|10717.7|10730.1|10725.1|10719.3|10714.3|843
1660849200000|2022-08-18 19:00:00|10722.6|10717.6|10718.2|10713.2|10722.6|10717.6|10713.7|10708.7|647
1660852800000|2022-08-18 20:00:00|10718.3|10713.3|10721.6|10712.6|10724.6|10719.6|10717.9|10712.6|360
1660867200000|2022-08-19 00:00:00|10723.1|10718.1|10738.4|10733.4|10741|10736|10722.4|10717.4|1284
1660870800000|2022-08-19 01:00:00|10738.3|10733.3|10740|10735|10745.1|10740.1|10733.6|10728.6|505
1660874400000|2022-08-19 02:00:00|10740.1|10735.1|10729.7|10724.7|10740.8|10735.8|10728.9|10723.9|320
1660878000000|2022-08-19 03:00:00|10729.4|10724.4|10736.8|10731.8|10738.3|10733.3|10729.2|10724.2|156
1660881600000|2022-08-19 04:00:00|10736.7|10731.7|10741.8|10736.8|10745.8|10740.8|10736.1|10731.1|197
1660885200000|2022-08-19 05:00:00|10741.7|10736.7|10734.8|10729.8|10743.1|10738.1|10733.5|10728.5|217
1660888800000|2022-08-19 06:00:00|10734.5|10729.5|10741.5|10736.5|10744.2|10739.2|10729.9|10724.9|629
1660892400000|2022-08-19 07:00:00|10741.4|10736.4|10735.3|10730.3|10746.8|10741.8|10729.7|10724.7|850
1660896000000|2022-08-19 08:00:00|10735.4|10730.4|10738.4|10733.4|10749|10744|10734.9|10729.9|1233
1660899600000|2022-08-19 09:00:00|10738.6|10733.6|10751.3|10746.3|10752.5|10747.5|10736.7|10731.7|811
1660903200000|2022-08-19 10:00:00|10751.1|10746.1|10767.8|10762.8|10767.9|10762.9|10751.1|10746.1|1981
1660906800000|2022-08-19 11:00:00|10767.6|10762.6|10777.6|10772.6|10781.4|10776.4|10765.7|10760.7|1822
1660910400000|2022-08-19 12:00:00|10777.8|10772.8|10762.6|10757.6|10779.7|10774.7|10760.6|10755.6|2283
1660914000000|2022-08-19 13:00:00|10762.7|10757.7|10775.9|10770.9|10777.5|10772.5|10759.7|10754.7|1619
1660917600000|2022-08-19 14:00:00|10776|10771|10790.2|10785.2|10791.7|10786.7|10775.2|10770.2|2357
1660921200000|2022-08-19 15:00:00|10790.4|10785.4|10790.7|10785.7|10795|10790|10779.5|10774.5|1240
1660924800000|2022-08-19 16:00:00|10790.5|10785.5|10787.3|10782.3|10791.2|10786.2|10783.4|10778.4|660
1660928400000|2022-08-19 17:00:00|10787.5|10782.5|10781.3|10776.3|10788.4|10783.4|10779.4|10774.4|888
1660932000000|2022-08-19 18:00:00|10781.7|10776.7|10791.2|10786.2|10791.7|10786.7|10779.2|10774.2|785
1660935600000|2022-08-19 19:00:00|10791|10786|10782.7|10777.7|10791.5|10786.5|10782.5|10777.5|627
1660939200000|2022-08-19 20:00:00|10782.8|10777.8|10789.6|10780.6|10789.6|10781.2|10780.6|10775.6|346
1661126400000|2022-08-22 00:00:00|10789.8|10784.8|10800.4|10795.4|10801.3|10796.3|10789.8|10784.8|896
1661130000000|2022-08-22 01:00:00|10800.5|10795.5|10798|10793|10802.6|10797.6|10794.9|10789.9|411
1661133600000|2022-08-22 02:00:00|10797.9|10792.9|10785.1|10780.1|10801.6|10796.6|10785.1|10780.1|851
1661137200000|2022-08-22 03:00:00|10785.2|10780.2|10786.4|10781.4|10790.1|10785.1|10782.8|10777.8|360
1661140800000|2022-08-22 04:00:00|10785.9|10780.9|10789|10784|10790.7|10785.7|10785.1|10780.1|216
1661144400000|2022-08-22 05:00:00|10789.2|10784.2|10794.6|10789.6|10794.6|10789.6|10786.9|10781.9|271
1661148000000|2022-08-22 06:00:00|10794.5|10789.5|10800.9|10795.9|10801|10796|10791.1|10786.1|607
1661151600000|2022-08-22 07:00:00|10800.7|10795.7|10813.8|10808.8|10816.1|10811.1|10796.4|10791.4|1949
1661155200000|2022-08-22 08:00:00|10813.5|10808.5|10804.9|10799.9|10823.2|10818.2|10800.8|10795.8|1327
1661158800000|2022-08-22 09:00:00|10804.6|10799.6|10803.2|10798.2|10818|10813|10801.6|10796.6|1016
1661162400000|2022-08-22 10:00:00|10803.3|10798.3|10809.8|10804.8|10813.2|10808.2|10800|10795|893
1661166000000|2022-08-22 11:00:00|10809.6|10804.6|10814.1|10809.1|10819.6|10814.6|10807.1|10802.1|771
1661169600000|2022-08-22 12:00:00|10814.2|10809.2|10812.4|10807.4|10820.5|10815.5|10811|10806|1046
1661173200000|2022-08-22 13:00:00|10812.3|10807.3|10845.5|10840.5|10845.8|10840.8|10811|10806|3006
1661176800000|2022-08-22 14:00:00|10845.6|10840.6|10847.3|10842.3|10853.7|10848.7|10839.7|10834.7|2955
1661180400000|2022-08-22 15:00:00|10847.4|10842.4|10877.3|10872.3|10883.7|10878.7|10846.2|10841.2|3237
1661184000000|2022-08-22 16:00:00|10877.4|10872.4|10874.9|10869.9|10879.9|10874.9|10860.3|10855.3|2824
1661187600000|2022-08-22 17:00:00|10875.1|10870.1|10882.1|10877.1|10882.4|10877.4|10871.7|10866.7|731
1661191200000|2022-08-22 18:00:00|10881.9|10876.9|10879.2|10874.2|10882.7|10877.7|10874.4|10869.4|889
1661194800000|2022-08-22 19:00:00|10879.1|10874.1|10869.6|10864.6|10879.2|10874.2|10866.7|10861.7|666
1661198400000|2022-08-22 20:00:00|10869.4|10864.4|10873.2|10866.2|10873.2|10867.2|10867.6|10862.6|210
1661212800000|2022-08-23 00:00:00|10874.1|10869.1|10868.4|10863.4|10882.2|10877.2|10860.5|10855.5|619
1661216400000|2022-08-23 01:00:00|10868.5|10863.5|10866.9|10861.9|10871.3|10866.3|10860.4|10855.4|298
1661220000000|2022-08-23 02:00:00|10867|10862|10864.8|10859.8|10870.7|10865.7|10863.2|10858.2|296
1661223600000|2022-08-23 03:00:00|10864.7|10859.7|10865.5|10860.5|10869|10864|10863.8|10858.8|330
1661227200000|2022-08-23 04:00:00|10865.6|10860.6|10873.1|10868.1|10873.1|10868.1|10864.4|10859.4|275
1661230800000|2022-08-23 05:00:00|10873.2|10868.2|10885.6|10880.6|10888.9|10883.9|10871.1|10866.1|785
1661234400000|2022-08-23 06:00:00|10885.4|10880.4|10896.1|10891.1|10902.2|10897.2|10884.4|10879.4|1486
1661238000000|2022-08-23 07:00:00|10896.2|10891.2|10871.6|10866.6|10898.4|10893.4|10857.4|10852.4|2018
1661241600000|2022-08-23 08:00:00|10871.5|10866.5|10870.4|10865.4|10881|10876|10863.4|10858.4|1018
1661245200000|2022-08-23 09:00:00|10870.5|10865.5|10874.6|10869.6|10887.6|10882.6|10864.1|10859.1|1049
1661248800000|2022-08-23 10:00:00|10874.7|10869.7|10880.8|10875.8|10891.6|10886.6|10872|10867|652
1661252400000|2022-08-23 11:00:00|10881.2|10876.2|10878.3|10873.3|10883|10878|10869|10864|751
1661256000000|2022-08-23 12:00:00|10878.7|10873.7|10882.7|10877.7|10891.8|10886.8|10873.4|10868.4|1311
1661259600000|2022-08-23 13:00:00|10882.3|10877.3|10815.8|10810.8|10885.9|10880.9|10810.2|10805.2|5023
1661263200000|2022-08-23 14:00:00|10816|10811|10807.2|10802.2|10824.7|10819.7|10781|10776|5876
1661266800000|2022-08-23 15:00:00|10807.1|10802.1|10817|10812|10821|10816|10786.9|10781.9|2236
1661270400000|2022-08-23 16:00:00|10817.2|10812.2|10814.5|10809.5|10824.2|10819.2|10812.2|10807.2|1593
1661274000000|2022-08-23 17:00:00|10814.4|10809.4|10834.1|10829.1|10834.2|10829.2|10813.5|10808.5|2325
1661277600000|2022-08-23 18:00:00|10834|10829|10837.4|10832.4|10837.6|10832.6|10828|10823|784
1661281200000|2022-08-23 19:00:00|10837.3|10832.3|10828.9|10823.9|10837.8|10832.8|10828.6|10823.6|381
1661284800000|2022-08-23 20:00:00|10829|10824|10832.3|10823.3|10832.3|10826.2|10826.5|10821.5|207
1661299200000|2022-08-24 00:00:00|10830.8|10825.8|10846.1|10841.1|10846.6|10841.6|10826.4|10821.4|415
1661302800000|2022-08-24 01:00:00|10845.8|10840.8|10848.3|10843.3|10854.5|10849.5|10842.3|10837.3|440
1661306400000|2022-08-24 02:00:00|10848.6|10843.6|10854.1|10849.1|10854.1|10849.1|10842.8|10837.8|305
1661310000000|2022-08-24 03:00:00|10853.9|10848.9|10850.1|10845.1|10854.1|10849.1|10848.3|10843.3|143
1661313600000|2022-08-24 04:00:00|10850.4|10845.4|10836.6|10831.6|10851.1|10846.1|10834.1|10829.1|168
1661317200000|2022-08-24 05:00:00|10836.9|10831.9|10850.5|10845.5|10851.2|10846.2|10832.2|10827.2|289
1661320800000|2022-08-24 06:00:00|10850.6|10845.6|10845|10840|10856.9|10851.9|10843|10838|469
1661324400000|2022-08-24 07:00:00|10845.1|10840.1|10838.9|10833.9|10850.5|10845.5|10834.5|10829.5|888
1661328000000|2022-08-24 08:00:00|10838.8|10833.8|10841.3|10836.3|10844.2|10839.2|10835.2|10830.2|526
1661331600000|2022-08-24 09:00:00|10841.2|10836.2|10841.2|10836.2|10844.4|10839.4|10829.8|10824.8|600
1661335200000|2022-08-24 10:00:00|10841.4|10836.4|10869.4|10864.4|10872.9|10867.9|10840.9|10835.9|719
1661338800000|2022-08-24 11:00:00|10869.7|10864.7|10864.2|10859.2|10871.4|10866.4|10855.1|10850.1|701
1661342400000|2022-08-24 12:00:00|10863.8|10858.8|10867.2|10862.2|10879.2|10874.2|10851.7|10846.7|1299
1661346000000|2022-08-24 13:00:00|10867.3|10862.3|10877.6|10872.6|10881.1|10876.1|10864.7|10859.7|1604
1661349600000|2022-08-24 14:00:00|10877.7|10872.7|10816.9|10811.9|10886.5|10881.5|10811.7|10806.7|4004
1661353200000|2022-08-24 15:00:00|10816.8|10811.8|10835.9|10830.9|10841.6|10836.6|10810.8|10805.8|2200
1661356800000|2022-08-24 16:00:00|10835.4|10830.4|10849.5|10844.5|10856.7|10851.7|10830.1|10825.1|947
1661360400000|2022-08-24 17:00:00|10849.8|10844.8|10841|10836|10851.5|10846.5|10838|10833|844
1661364000000|2022-08-24 18:00:00|10840.8|10835.8|10842.4|10837.4|10844.8|10839.8|10836.5|10831.5|680
1661367600000|2022-08-24 19:00:00|10842|10837|10834.1|10829.1|10844.2|10839.2|10831.2|10826.2|418
1661371200000|2022-08-24 20:00:00|10834.2|10829.2|10838.7|10829.7|10841.2|10836.2|10832.6|10827.6|248
1661385600000|2022-08-25 00:00:00|10840|10835|10825.3|10820.3|10845.1|10840.1|10819.9|10814.9|382
1661389200000|2022-08-25 01:00:00|10825.8|10820.8|10818.8|10813.8|10830.2|10825.2|10812.2|10807.2|381
1661392800000|2022-08-25 02:00:00|10818.7|10813.7|10821.3|10816.3|10824.2|10819.2|10814|10809|198
1661396400000|2022-08-25 03:00:00|10821.5|10816.5|10818.2|10813.2|10822.2|10817.2|10815|10810|155
1661400000000|2022-08-25 04:00:00|10818.5|10813.5|10805.2|10800.2|10819.7|10814.7|10797.3|10792.3|399
1661403600000|2022-08-25 05:00:00|10805.1|10800.1|10811.4|10806.4|10814.7|10809.7|10798.1|10793.1|514
1661407200000|2022-08-25 06:00:00|10811.2|10806.2|10794.8|10789.8|10813.8|10808.8|10775.1|10770.1|1449
1661410800000|2022-08-25 07:00:00|10794.9|10789.9|10798.7|10793.7|10806|10801|10782.1|10777.1|931
1661414400000|2022-08-25 08:00:00|10799|10794|10793.7|10788.7|10811|10806|10789|10784|483
1661418000000|2022-08-25 09:00:00|10793.5|10788.5|10801.7|10796.7|10810|10805|10789.6|10784.6|591
1661421600000|2022-08-25 10:00:00|10801.8|10796.8|10816.9|10811.9|10821.4|10816.4|10801.3|10796.3|752
1661425200000|2022-08-25 11:00:00|10816.8|10811.8|10815.4|10810.4|10820.6|10815.6|10800.8|10795.8|656
1661428800000|2022-08-25 12:00:00|10815.6|10810.6|10826.7|10821.7|10834.4|10829.4|10809.6|10804.6|1113
1661432400000|2022-08-25 13:00:00|10826.6|10821.6|10834.7|10829.7|10839.9|10834.9|10822.9|10817.9|1193
1661436000000|2022-08-25 14:00:00|10835.2|10830.2|10815.8|10810.8|10835.7|10830.7|10799.4|10794.4|1679
1661439600000|2022-08-25 15:00:00|10815.7|10810.7|10838.1|10833.1|10838.2|10833.2|10815.6|10810.6|1381
1661443200000|2022-08-25 16:00:00|10838|10833|10831.7|10826.7|10845.3|10840.3|10829.4|10824.4|1153
1661446800000|2022-08-25 17:00:00|10831.8|10826.8|10821.2|10816.2|10833.7|10828.7|10816.7|10811.7|801
1661450400000|2022-08-25 18:00:00|10820.9|10815.9|10823|10818|10830|10825|10817.1|10812.1|687
1661454000000|2022-08-25 19:00:00|10823.2|10818.2|10816.5|10811.5|10825.1|10820.1|10814.5|10809.5|980
1661457600000|2022-08-25 20:00:00|10816.3|10811.3|10819.4|10810.4|10820.6|10815.6|10815.6|10810.2|184
1661472000000|2022-08-26 00:00:00|10823.1|10818.1|10831.4|10826.4|10834.3|10829.3|10822.6|10817.6|369
1661475600000|2022-08-26 01:00:00|10831.3|10826.3|10830.4|10825.4|10833.4|10828.4|10826.6|10821.6|157
1661479200000|2022-08-26 02:00:00|10830.6|10825.6|10827.8|10822.8|10831.9|10826.9|10826.6|10821.6|222
1661482800000|2022-08-26 03:00:00|10827.9|10822.9|10825.5|10820.5|10829.1|10824.1|10822.9|10817.9|128
1661486400000|2022-08-26 04:00:00|10825.8|10820.8|10836|10831|10836.5|10831.5|10825|10820|111
1661490000000|2022-08-26 05:00:00|10835.8|10830.8|10838.1|10833.1|10840|10835|10834.5|10829.5|157
1661493600000|2022-08-26 06:00:00|10838.2|10833.2|10847.4|10842.4|10851.4|10846.4|10832.4|10827.4|468
1661497200000|2022-08-26 07:00:00|10847.8|10842.8|10831|10826|10849.4|10844.4|10830.5|10825.5|738
1661500800000|2022-08-26 08:00:00|10831.2|10826.2|10820.2|10815.2|10837|10832|10818.5|10813.5|578
1661504400000|2022-08-26 09:00:00|10820|10815|10806.2|10801.2|10821|10816|10801.5|10796.5|860
1661508000000|2022-08-26 10:00:00|10806.1|10801.1|10795.8|10790.8|10809.1|10804.1|10790|10785|1017
1661511600000|2022-08-26 11:00:00|10795.9|10790.9|10811.7|10806.7|10820.4|10815.4|10795.7|10790.7|602
1661515200000|2022-08-26 12:00:00|10811.8|10806.8|10778.7|10773.7|10812.4|10807.4|10778.1|10773.1|2376
1661518800000|2022-08-26 13:00:00|10778.6|10773.6|10757.8|10752.8|10781.1|10776.1|10746.2|10741.2|3662
1661522400000|2022-08-26 14:00:00|10757.9|10752.9|10811.5|10806.5|10811.7|10806.7|10729.5|10724.5|7416
1661526000000|2022-08-26 15:00:00|10811.7|10806.7|10823.7|10818.7|10840.1|10835.1|10803.5|10798.5|3418
1661529600000|2022-08-26 16:00:00|10823.3|10818.3|10842|10837|10846.1|10841.1|10818.3|10813.3|1721
1661533200000|2022-08-26 17:00:00|10842.2|10837.2|10849.8|10844.8|10857.9|10852.9|10838.9|10833.9|1102
1661536800000|2022-08-26 18:00:00|10849.6|10844.6|10855.2|10850.2|10859|10854|10847.2|10842.2|1173
1661540400000|2022-08-26 19:00:00|10855.3|10850.3|10857.5|10852.5|10862.6|10857.6|10853.1|10848.1|490
1661544000000|2022-08-26 20:00:00|10857.6|10852.6|10858.8|10851.8|10860|10855|10853.8|10848.8|351
1661731200000|2022-08-29 00:00:00|10895|10890|10904.8|10899.8|10906|10901|10888.8|10883.8|745
1661734800000|2022-08-29 01:00:00|10904.7|10899.7|10907.4|10902.4|10917.5|10912.5|10896.8|10891.8|1019
1661738400000|2022-08-29 02:00:00|10907.5|10902.5|10907|10902|10914|10909|10901.9|10896.9|432
1661742000000|2022-08-29 03:00:00|10906.8|10901.8|10912.1|10907.1|10915.4|10910.4|10905.8|10900.8|290
1661745600000|2022-08-29 04:00:00|10912.3|10907.3|10923|10918|10925.1|10920.1|10909.3|10904.3|400
1661749200000|2022-08-29 05:00:00|10922.7|10917.7|10916.6|10911.6|10927.3|10922.3|10914.9|10909.9|968
1661752800000|2022-08-29 06:00:00|10916.8|10911.8|10906|10901|10918.8|10913.8|10899.6|10894.6|1333
1661756400000|2022-08-29 07:00:00|10906.1|10901.1|10900.7|10895.7|10910|10905|10894.7|10889.7|1119
1661760000000|2022-08-29 08:00:00|10900.9|10895.9|10906.3|10901.3|10920|10915|10899.2|10894.2|725
1661763600000|2022-08-29 09:00:00|10906.1|10901.1|10883.6|10878.6|10906.2|10901.2|10881|10876|1012
1661767200000|2022-08-29 10:00:00|10883.4|10878.4|10866.5|10861.5|10885.7|10880.7|10856.4|10851.4|1313
1661770800000|2022-08-29 11:00:00|10866.7|10861.7|10856.4|10851.4|10879.9|10874.9|10854.6|10849.6|1069
1661774400000|2022-08-29 12:00:00|10856.5|10851.5|10845.1|10840.1|10868.7|10863.7|10829|10824|2570
1661778000000|2022-08-29 13:00:00|10845.2|10840.2|10843.3|10838.3|10856.5|10851.5|10834.6|10829.6|2180
1661781600000|2022-08-29 14:00:00|10843.5|10838.5|10869.8|10864.8|10871.3|10866.3|10826.4|10821.4|2835
1661785200000|2022-08-29 15:00:00|10870|10865|10855.8|10850.8|10870|10865|10851.6|10846.6|1522
1661788800000|2022-08-29 16:00:00|10855.3|10850.3|10841.7|10836.7|10857.9|10852.9|10840.9|10835.9|684
1661792400000|2022-08-29 17:00:00|10841.5|10836.5|10848.3|10843.3|10848.8|10843.8|10834.1|10829.1|497
1661796000000|2022-08-29 18:00:00|10848.2|10843.2|10861.3|10856.3|10863.4|10858.4|10845.3|10840.3|516
1661799600000|2022-08-29 19:00:00|10861.1|10856.1|10857.6|10852.6|10862.3|10857.3|10854.4|10849.4|853
1661803200000|2022-08-29 20:00:00|10857.5|10852.5|10857.7|10848.7|10859.5|10854.5|10854.6|10848.7|169
1661817600000|2022-08-30 00:00:00|10843.2|10838.2|10845.9|10840.9|10852.2|10847.2|10840|10835|385
1661821200000|2022-08-30 01:00:00|10846.1|10841.1|10860.4|10855.4|10861.4|10856.4|10840|10835|493
1661824800000|2022-08-30 02:00:00|10860.2|10855.2|10861.2|10856.2|10868.2|10863.2|10859.6|10854.6|383
1661828400000|2022-08-30 03:00:00|10861.3|10856.3|10854.4|10849.4|10863.7|10858.7|10852.8|10847.8|277
1661832000000|2022-08-30 04:00:00|10854.6|10849.6|10852|10847|10855.6|10850.6|10843.6|10838.6|296
1661835600000|2022-08-30 05:00:00|10851.6|10846.6|10849.5|10844.5|10854.7|10849.7|10846.4|10841.4|287
1661839200000|2022-08-30 06:00:00|10849.3|10844.3|10855.5|10850.5|10862.1|10857.1|10846.3|10841.3|1111
1661842800000|2022-08-30 07:00:00|10855.4|10850.4|10828.7|10823.7|10863.5|10858.5|10825.1|10820.1|1960
1661846400000|2022-08-30 08:00:00|10828.6|10823.6|10828.3|10823.3|10831.9|10826.9|10819|10814|842
1661850000000|2022-08-30 09:00:00|10827.9|10822.9|10824.3|10819.3|10828.8|10823.8|10805.7|10800.7|1418
1661853600000|2022-08-30 10:00:00|10824.1|10819.1|10827.5|10822.5|10831.8|10826.8|10812.1|10807.1|803
1661857200000|2022-08-30 11:00:00|10827.3|10822.3|10831.3|10826.3|10838.8|10833.8|10815.2|10810.2|648
1661860800000|2022-08-30 12:00:00|10831.2|10826.2|10847.4|10842.4|10850|10845|10823.1|10818.1|1633
1661864400000|2022-08-30 13:00:00|10847.5|10842.5|10840.5|10835.5|10849.7|10844.7|10823.5|10818.5|1838
1661868000000|2022-08-30 14:00:00|10840.3|10835.3|10881|10876|10889.5|10884.5|10839.7|10834.7|3243
1661871600000|2022-08-30 15:00:00|10880.6|10875.6|10857.7|10852.7|10883.3|10878.3|10844|10839|2595
1661875200000|2022-08-30 16:00:00|10857.4|10852.4|10854.4|10849.4|10859.9|10854.9|10843.5|10838.5|1105
1661878800000|2022-08-30 17:00:00|10854.5|10849.5|10858.7|10853.7|10865.5|10860.5|10850.9|10845.9|655
1661882400000|2022-08-30 18:00:00|10858.9|10853.9|10854.6|10849.6|10860.4|10855.4|10846.1|10841.1|929
1661886000000|2022-08-30 19:00:00|10854.5|10849.5|10857.8|10852.8|10860|10855|10845.2|10840.2|537
1661889600000|2022-08-30 20:00:00|10857.7|10852.7|10861.2|10852.2|10862|10856.6|10854.5|10849.5|103
1661904000000|2022-08-31 00:00:00|10854.9|10849.9|10848.6|10843.6|10857.7|10852.7|10840.5|10835.5|348
1661907600000|2022-08-31 01:00:00|10848.5|10843.5|10853.9|10848.9|10856.9|10851.9|10843.9|10838.9|421
1661911200000|2022-08-31 02:00:00|10854|10849|10847.6|10842.6|10857.3|10852.3|10844.1|10839.1|230
1661914800000|2022-08-31 03:00:00|10847.5|10842.5|10842.2|10837.2|10852.2|10847.2|10841.9|10836.9|146
1661918400000|2022-08-31 04:00:00|10842.4|10837.4|10834.4|10829.4|10842.5|10837.5|10830.2|10825.2|467
1661922000000|2022-08-31 05:00:00|10834.5|10829.5|10833.6|10828.6|10837.9|10832.9|10828.6|10823.6|369
1661925600000|2022-08-31 06:00:00|10833.4|10828.4|10849.2|10844.2|10852.3|10847.3|10830.7|10825.7|702
1661929200000|2022-08-31 07:00:00|10849.4|10844.4|10868.7|10863.7|10868.7|10863.7|10845|10840|768
1661932800000|2022-08-31 08:00:00|10868.6|10863.6|10884.8|10879.8|10887.6|10882.6|10849.5|10844.5|1247
1661936400000|2022-08-31 09:00:00|10885|10880|10890.2|10885.2|10890.7|10885.7|10873.6|10868.6|1016
1661940000000|2022-08-31 10:00:00|10890.1|10885.1|10891.9|10886.9|10897.2|10892.2|10879.7|10874.7|860
1661943600000|2022-08-31 11:00:00|10891.6|10886.6|10874.4|10869.4|10891.7|10886.7|10868.9|10863.9|756
1661947200000|2022-08-31 12:00:00|10874.6|10869.6|10866.6|10861.6|10890.8|10885.8|10858.7|10853.7|1686
1661950800000|2022-08-31 13:00:00|10866.8|10861.8|10874.6|10869.6|10884.1|10879.1|10852.1|10847.1|1881
1661954400000|2022-08-31 14:00:00|10874.9|10869.9|10834.1|10829.1|10881.3|10876.3|10827.9|10822.9|3826
1661958000000|2022-08-31 15:00:00|10834.2|10829.2|10828.4|10823.4|10844.5|10839.5|10814.8|10809.8|2511
1661961600000|2022-08-31 16:00:00|10828.3|10823.3|10837.2|10832.2|10840.9|10835.9|10827.1|10822.1|902
1661965200000|2022-08-31 17:00:00|10837.4|10832.4|10844.3|10839.3|10853.8|10848.8|10834.1|10829.1|801
1661968800000|2022-08-31 18:00:00|10844.7|10839.7|10848.3|10843.3|10848.6|10843.6|10836.2|10831.2|1565
1661972400000|2022-08-31 19:00:00|10848.2|10843.2|10848.5|10843.5|10854.4|10849.4|10840.9|10835.9|1242
1661976000000|2022-08-31 20:00:00|10848.4|10843.4|10843.2|10834.2|10853.9|10848.9|10842.1|10834.2|167
1661990400000|2022-09-01 00:00:00|10864.9|10859.9|10881.2|10876.2|10884.8|10879.8|10864.9|10859.9|616
1661994000000|2022-09-01 01:00:00|10880.8|10875.8|10880|10875|10885.9|10880.9|10873.3|10868.3|376
1661997600000|2022-09-01 02:00:00|10879.9|10874.9|10879.9|10874.9|10881.5|10876.5|10873.2|10868.2|183
1662001200000|2022-09-01 03:00:00|10880|10875|10885.7|10880.7|10891.7|10886.7|10876.5|10871.5|273
1662004800000|2022-09-01 04:00:00|10885.9|10880.9|10886.8|10881.8|10892.1|10887.1|10884.1|10879.1|183
1662008400000|2022-09-01 05:00:00|10887|10882|10880.8|10875.8|10891.3|10886.3|10878.3|10873.3|651
1662012000000|2022-09-01 06:00:00|10880.9|10875.9|10879.6|10874.6|10888.5|10883.5|10875.1|10870.1|701
1662015600000|2022-09-01 07:00:00|10879.5|10874.5|10870.4|10865.4|10885.9|10880.9|10865.1|10860.1|854
1662019200000|2022-09-01 08:00:00|10870.2|10865.2|10868.5|10863.5|10876.9|10871.9|10854.8|10849.8|1606
1662022800000|2022-09-01 09:00:00|10868.4|10863.4|10870.5|10865.5|10877.5|10872.5|10858.5|10853.5|521
1662026400000|2022-09-01 10:00:00|10870.3|10865.3|10885.6|10880.6|10896.2|10891.2|10870.2|10865.2|724
1662030000000|2022-09-01 11:00:00|10885.9|10880.9|10891.7|10886.7|10894.2|10889.2|10879.8|10874.8|790
1662033600000|2022-09-01 12:00:00|10891.6|10886.6|10907.2|10902.2|10910.2|10905.2|10889.7|10884.7|1812
1662037200000|2022-09-01 13:00:00|10907|10902|10908.1|10903.1|10917.8|10912.8|10896.1|10891.1|2267
1662040800000|2022-09-01 14:00:00|10915.1|10910.1|10957.7|10952.7|10977.1|10972.1|10906.5|10901.5|6238
1662044400000|2022-09-01 15:00:00|10957.8|10952.8|10942.4|10937.4|10957.9|10952.9|10940.5|10935.5|2448
1662048000000|2022-09-01 16:00:00|10942.7|10937.7|10952.6|10947.6|10952.9|10947.9|10933|10928|1714
1662051600000|2022-09-01 17:00:00|10952.8|10947.8|10938.5|10933.5|10954|10949|10935.9|10930.9|903
1662055200000|2022-09-01 18:00:00|10939.1|10934.1|10948.3|10943.3|10948.4|10943.4|10932.4|10927.4|1260
1662058800000|2022-09-01 19:00:00|10948.4|10943.4|10946.6|10941.6|10949|10944|10935.7|10930.7|982
1662062400000|2022-09-01 20:00:00|10946.5|10941.5|10946.9|10939.9|10948.2|10942.8|10943.7|10938.7|499
1662076800000|2022-09-02 00:00:00|10939.4|10934.4|10935.3|10930.3|10940.8|10935.8|10930.2|10925.2|302
1662080400000|2022-09-02 01:00:00|10935.4|10930.4|10937.2|10932.2|10937.5|10932.5|10929.5|10924.5|412
1662084000000|2022-09-02 02:00:00|10937.3|10932.3|10935|10930|10940|10935|10932.3|10927.3|251
1662087600000|2022-09-02 03:00:00|10935.2|10930.2|10934|10929|10937|10932|10933.5|10928.5|115
1662091200000|2022-09-02 04:00:00|10934.3|10929.3|10932.8|10927.8|10939|10934|10930.4|10925.4|267
1662094800000|2022-09-02 05:00:00|10932.7|10927.7|10929.9|10924.9|10932.8|10927.8|10925.2|10920.2|465
1662098400000|2022-09-02 06:00:00|10929.7|10924.7|10924.9|10919.9|10936.3|10931.3|10920.5|10915.5|864
1662102000000|2022-09-02 07:00:00|10925|10920|10913.7|10908.7|10927.2|10922.2|10907.6|10902.6|962
1662105600000|2022-09-02 08:00:00|10913.5|10908.5|10925.1|10920.1|10925.9|10920.9|10912.4|10907.4|630
1662109200000|2022-09-02 09:00:00|10925|10920|10903.9|10898.9|10930.9|10925.9|10901.8|10896.8|806
1662112800000|2022-09-02 10:00:00|10903.8|10898.8|10908.3|10903.3|10912.1|10907.1|10892.2|10887.2|885
1662116400000|2022-09-02 11:00:00|10908.2|10903.2|10914.6|10909.6|10921.3|10916.3|10904.1|10899.1|1004
1662120000000|2022-09-02 12:00:00|10914.7|10909.7|10904.7|10899.7|10926.7|10921.7|10879.5|10874.5|4483
1662123600000|2022-09-02 13:00:00|10905|10900|10906|10901|10914.7|10909.7|10891.3|10886.3|2705
1662127200000|2022-09-02 14:00:00|10905.7|10900.7|10877.3|10872.3|10912.5|10907.5|10874.4|10869.4|3152
1662130800000|2022-09-02 15:00:00|10877.2|10872.2|10876.5|10871.5|10891.9|10886.9|10871.9|10866.9|1445
1662134400000|2022-09-02 16:00:00|10876.6|10871.6|10930.5|10925.5|10937.1|10932.1|10875.7|10870.7|2980
1662138000000|2022-09-02 17:00:00|10930.6|10925.6|10937.1|10932.1|10949|10944|10928.1|10923.1|1617
1662141600000|2022-09-02 18:00:00|10936.8|10931.8|10931.5|10926.5|10937.8|10932.8|10928.8|10923.8|909
1662145200000|2022-09-02 19:00:00|10931.3|10926.3|10942.6|10937.6|10950.1|10945.1|10927.8|10922.8|629
1662148800000|2022-09-02 20:00:00|10943.6|10938.6|10935.8|10928.8|10943.6|10938.6|10933.8|10927.7|313
1662336000000|2022-09-05 00:00:00|10981.1|10976.1|10973.2|10968.2|10981.1|10976.1|10963.5|10958.5|602
1662339600000|2022-09-05 01:00:00|10973.4|10968.4|10966.9|10961.9|10973.4|10968.4|10961.7|10956.7|553
1662343200000|2022-09-05 02:00:00|10968.2|10963.2|10976.1|10971.1|10987.1|10982.1|10965.1|10960.1|795
1662346800000|2022-09-05 03:00:00|10975.9|10970.9|10977.4|10972.4|10979.1|10974.1|10972|10967|489
1662350400000|2022-09-05 04:00:00|10977.2|10972.2|10982.5|10977.5|10987.5|10982.5|10976.5|10971.5|378
1662354000000|2022-09-05 05:00:00|10983|10978|11000.5|10995.5|11004.5|10999.5|10983|10978|890
1662357600000|2022-09-05 06:00:00|10999.2|10994.2|10981.7|10976.7|11005.8|11000.8|10974.7|10969.7|1174
1662361200000|2022-09-05 07:00:00|10981.5|10976.5|10982.7|10977.7|10994.2|10989.2|10962|10957|1223
1662364800000|2022-09-05 08:00:00|10982.3|10977.3|10980.5|10975.5|10988.4|10983.4|10968|10963|750
1662368400000|2022-09-05 09:00:00|10980.7|10975.7|10965.6|10960.6|10983.6|10978.6|10961.8|10956.8|1092
1662372000000|2022-09-05 10:00:00|10965.3|10960.3|10959.8|10954.8|10967.3|10962.3|10950.1|10945.1|833
1662375600000|2022-09-05 11:00:00|10960|10955|10971.3|10966.3|10977.2|10972.2|10956.2|10951.2|566
1662379200000|2022-09-05 12:00:00|10971|10966|10968.8|10963.8|10976.2|10971.2|10965.3|10960.3|653
1662382800000|2022-09-05 13:00:00|10968.7|10963.7|10964.6|10959.6|10968.8|10963.8|10960.7|10955.7|1122
1662386400000|2022-09-05 14:00:00|10965.3|10960.3|10968.2|10963.2|10969.8|10964.8|10956.5|10951.5|828
1662390000000|2022-09-05 15:00:00|10967.9|10962.9|10959.2|10954.2|10969.2|10964.2|10957.1|10952.1|514
1662393600000|2022-09-05 16:00:00|10959.1|10954.1|10960.7|10955.7|10961.7|10956.7|10957.4|10952.4|218
1662397200000|2022-09-05 17:00:00|10960.6|10955.6|10960.2|10955.2|10961.3|10956.3|10958.6|10953.6|58
1662400800000|2022-09-05 18:00:00|10960.1|10955.1|10960.4|10955.4|10961.5|10956.5|10956.6|10951.6|91
1662404400000|2022-09-05 19:00:00|10960.5|10955.5|10959|10954|10961.5|10956.5|10957.6|10952.6|74
1662408000000|2022-09-05 20:00:00|10959.2|10954.2|10966|10957|10966|10958.1|10959|10953.7|55
1662422400000|2022-09-06 00:00:00|10937.9|10932.9|10919.6|10914.6|10942.3|10937.3|10919.1|10914.1|942
1662426000000|2022-09-06 01:00:00|10919.1|10914.1|10923.6|10918.6|10927|10922|10917.1|10912.1|348
1662429600000|2022-09-06 02:00:00|10923.2|10918.2|10928.1|10923.1|10936.8|10931.8|10923.2|10918.2|325
1662433200000|2022-09-06 03:00:00|10927.6|10922.6|10944.4|10939.4|10945.5|10940.5|10927.6|10922.6|268
1662436800000|2022-09-06 04:00:00|10944|10939|10947.3|10942.3|10948.5|10943.5|10935.5|10930.5|342
1662440400000|2022-09-06 05:00:00|10947|10942|10937|10932|10948.5|10943.5|10929.6|10924.6|322
1662444000000|2022-09-06 06:00:00|10936.8|10931.8|10929.9|10924.9|10947.5|10942.5|10920.8|10915.8|951
1662447600000|2022-09-06 07:00:00|10930.1|10925.1|10927.9|10922.9|10938|10933|10920.6|10915.6|1042
1662451200000|2022-09-06 08:00:00|10928.1|10923.1|10943.3|10938.3|10955.1|10950.1|10927.3|10922.3|1098
1662454800000|2022-09-06 09:00:00|10943.6|10938.6|10943.6|10938.6|10961|10956|10937|10932|631
1662458400000|2022-09-06 10:00:00|10943.9|10938.9|10965.2|10960.2|10967.9|10962.9|10939.3|10934.3|1025
1662462000000|2022-09-06 11:00:00|10965.4|10960.4|10968.7|10963.7|10975.5|10970.5|10957.3|10952.3|892
1662465600000|2022-09-06 12:00:00|10968.9|10963.9|10993.5|10988.5|10993.7|10988.7|10963.8|10958.8|1254
1662469200000|2022-09-06 13:00:00|10993.2|10988.2|11010.1|11005.1|11012.7|11007.7|10989.6|10984.6|3274
1662472800000|2022-09-06 14:00:00|11012.5|11003.5|10997.5|10992.5|11032.8|11027.8|10993.6|10988.6|4381
1662476400000|2022-09-06 15:00:00|10997.7|10992.7|10991.5|10986.5|11005.3|11000.3|10974.2|10969.2|2669
1662480000000|2022-09-06 16:00:00|10991.4|10986.4|10997.7|10992.7|11003.2|10998.2|10988.2|10983.2|1085
1662483600000|2022-09-06 17:00:00|10997.8|10992.8|11007.7|11002.7|11008.2|11003.2|10996.2|10991.2|772
1662487200000|2022-09-06 18:00:00|11007.6|11002.6|10997.8|10992.8|11010.6|11005.6|10994.5|10989.5|932
1662490800000|2022-09-06 19:00:00|10997.5|10992.5|11001.7|10996.7|11005|11000|10995.3|10990.3|476
1662494400000|2022-09-06 20:00:00|11001.9|10996.9|11004.2|10995.2|11004.7|10999.7|10999.8|10994.8|140
1662508800000|2022-09-07 00:00:00|11011.5|11006.5|11020.6|11015.6|11028.3|11023.3|11004.1|10999.1|836
1662512400000|2022-09-07 01:00:00|11020.7|11015.7|11021.5|11016.5|11029.9|11024.9|11017.9|11012.9|439
1662516000000|2022-09-07 02:00:00|11022.1|11017.1|11034.2|11029.2|11038.2|11033.2|11021|11016|643
1662519600000|2022-09-07 03:00:00|11034.4|11029.4|11036.4|11031.4|11045.2|11040.2|11031|11026|672
1662523200000|2022-09-07 04:00:00|11036.8|11031.8|11029.4|11024.4|11046.4|11041.4|11026.3|11021.3|704
1662526800000|2022-09-07 05:00:00|11029.3|11024.3|11028.8|11023.8|11033.5|11028.5|11019.9|11014.9|464
1662530400000|2022-09-07 06:00:00|11030.5|11025.5|11018.3|11013.3|11035.9|11030.9|11012.3|11007.3|887
1662534000000|2022-09-07 07:00:00|11018.2|11013.2|10999.7|10994.7|11031.6|11026.6|10996.3|10991.3|1496
1662537600000|2022-09-07 08:00:00|10999.9|10994.9|11018.4|11013.4|11018.6|11013.6|10993.6|10988.6|1167
1662541200000|2022-09-07 09:00:00|11018.7|11013.7|11013.6|11008.6|11025.6|11020.6|11009.2|11004.2|1078
1662544800000|2022-09-07 10:00:00|11013.9|11008.9|11034.7|11029.7|11036.7|11031.7|11012.7|11007.7|1121
1662548400000|2022-09-07 11:00:00|11034.6|11029.6|11053.1|11048.1|11054.2|11049.2|11029.2|11024.2|2235
1662552000000|2022-09-07 12:00:00|11052.1|11047.1|11041.3|11036.3|11055.2|11050.2|11036.1|11031.1|1456
1662555600000|2022-09-07 13:00:00|11041.5|11036.5|11037.7|11032.7|11050|11045|11017.6|11012.6|2885
1662559200000|2022-09-07 14:00:00|11037.8|11032.8|10996.3|10991.3|11040.8|11035.8|10991.8|10986.8|3594
1662562800000|2022-09-07 15:00:00|10996.1|10991.1|10999.1|10994.1|11003.9|10998.9|10989.5|10984.5|1633
1662566400000|2022-09-07 16:00:00|10999.3|10994.3|10970.9|10965.9|11000.1|10995.1|10968.9|10963.9|2088
1662570000000|2022-09-07 17:00:00|10971.1|10966.1|10946.7|10941.7|10972.6|10967.6|10941|10936|2265
1662573600000|2022-09-07 18:00:00|10946.8|10941.8|10961.6|10956.6|10962.1|10957.1|10945.9|10940.9|1371
1662577200000|2022-09-07 19:00:00|10961.1|10956.1|10932.6|10927.6|10962.1|10957.1|10931.6|10926.6|2542
1662580800000|2022-09-07 20:00:00|10933.1|10928.1|10942.8|10933.8|10942.8|10933.8|10931.6|10926.6|236
1662595200000|2022-09-08 00:00:00|10946.7|10941.7|10961|10956|10965.7|10960.7|10944.8|10939.8|997
1662598800000|2022-09-08 01:00:00|10960.9|10955.9|10959|10954|10960.9|10955.9|10951.4|10946.4|777
1662602400000|2022-09-08 02:00:00|10958.5|10953.5|10957.2|10952.2|10959.5|10954.5|10952.7|10947.7|239
1662606000000|2022-09-08 03:00:00|10957.4|10952.4|10957.8|10952.8|10967.2|10962.2|10952.7|10947.7|808
1662609600000|2022-09-08 04:00:00|10957.9|10952.9|10954.1|10949.1|10957.9|10952.9|10946.8|10941.8|294
1662613200000|2022-09-08 05:00:00|10953.6|10948.6|10943.7|10938.7|10954.4|10949.4|10938.7|10933.7|531
1662616800000|2022-09-08 06:00:00|10944.2|10939.2|10940.6|10935.6|10944.7|10939.7|10926|10921|1746
1662620400000|2022-09-08 07:00:00|10940.8|10935.8|10958.3|10953.3|10962.1|10957.1|10936.6|10931.6|1816
1662624000000|2022-09-08 08:00:00|10958.1|10953.1|10948.2|10943.2|10964.4|10959.4|10944.4|10939.4|1050
1662627600000|2022-09-08 09:00:00|10948.4|10943.4|10945.2|10940.2|10950.9|10945.9|10941.1|10936.1|694
1662631200000|2022-09-08 10:00:00|10945.6|10940.6|10928.6|10923.6|10950.2|10945.2|10921.5|10916.5|1096
1662634800000|2022-09-08 11:00:00|10928.8|10923.8|10917.8|10912.8|10932.8|10927.8|10909.5|10904.5|1274
1662638400000|2022-09-08 12:00:00|10917.7|10912.7|10947.7|10942.7|10953.5|10948.5|10911.5|10906.5|5176
1662642000000|2022-09-08 13:00:00|10948|10943|10969.9|10964.9|11002|10997|10945|10940|7540
1662645600000|2022-09-08 14:00:00|10969.6|10964.6|10975.4|10970.4|10990.4|10985.4|10960.4|10955.4|3495
1662649200000|2022-09-08 15:00:00|10975.3|10970.3|10978.6|10973.6|10981.1|10976.1|10961.9|10956.9|1332
1662652800000|2022-09-08 16:00:00|10978.3|10973.3|10968.6|10963.6|10990.4|10985.4|10965.8|10960.8|1833
1662656400000|2022-09-08 17:00:00|10969|10964|10946.6|10941.6|10972.6|10967.6|10938.2|10933.2|1582
1662660000000|2022-09-08 18:00:00|10946.5|10941.5|10951.4|10946.4|10951.6|10946.6|10940|10935|2133
1662663600000|2022-09-08 19:00:00|10951.6|10946.6|10945.5|10940.5|10951.6|10946.6|10944.2|10939.2|877
1662667200000|2022-09-08 20:00:00|10945.3|10940.3|10944.3|10939.3|10948.1|10943.1|10943.1|10938.1|200
1662681600000|2022-09-09 00:00:00|10931.9|10926.9|10902.4|10897.4|10934.6|10929.6|10894.9|10889.9|1386
1662685200000|2022-09-09 01:00:00|10902.3|10897.3|10893.9|10888.9|10902.3|10897.3|10892.4|10887.4|706
1662688800000|2022-09-09 02:00:00|10893.7|10888.7|10880.4|10875.4|10895.1|10890.1|10875.4|10870.4|1045
1662692400000|2022-09-09 03:00:00|10880.6|10875.6|10871.5|10866.5|10881.8|10876.8|10861.3|10856.3|955
1662696000000|2022-09-09 04:00:00|10871.3|10866.3|10863.8|10858.8|10874.8|10869.8|10853.2|10848.2|884
1662699600000|2022-09-09 05:00:00|10864.1|10859.1|10870.5|10865.5|10874.3|10869.3|10862.8|10857.8|455
1662703200000|2022-09-09 06:00:00|10870.6|10865.6|10863.7|10858.7|10879.8|10874.8|10863.7|10858.7|757
1662706800000|2022-09-09 07:00:00|10864|10859|10832.5|10827.5|10868.7|10863.7|10822.1|10817.1|2837
1662710400000|2022-09-09 08:00:00|10832.8|10827.8|10819.5|10814.5|10833.8|10828.8|10814.5|10809.5|1562
1662714000000|2022-09-09 09:00:00|10819.8|10814.8|10833.5|10828.5|10844.8|10839.8|10819.3|10814.3|1161
1662717600000|2022-09-09 10:00:00|10833.7|10828.7|10841.8|10836.8|10842|10837|10820.5|10815.5|1358
1662721200000|2022-09-09 11:00:00|10841.5|10836.5|10884.9|10879.9|10885.7|10880.7|10840|10835|2175
1662724800000|2022-09-09 12:00:00|10885.1|10880.1|10875.3|10870.3|10889.4|10884.4|10861.3|10856.3|2153
1662728400000|2022-09-09 13:00:00|10875|10870|10875.3|10870.3|10883.7|10878.7|10859.2|10854.2|3666
1662732000000|2022-09-09 14:00:00|10875.2|10870.2|10879.2|10874.2|10885.3|10880.3|10862.5|10857.5|2343
1662735600000|2022-09-09 15:00:00|10879.4|10874.4|10875.3|10870.3|10888.1|10883.1|10872.6|10867.6|1047
1662739200000|2022-09-09 16:00:00|10875.5|10870.5|10870|10865|10884.6|10879.6|10869.5|10864.5|1166
1662742800000|2022-09-09 17:00:00|10869.7|10864.7|10880.3|10875.3|10881.8|10876.8|10869.7|10864.7|612
1662746400000|2022-09-09 18:00:00|10880.8|10875.8|10877.7|10872.7|10884.6|10879.6|10876.2|10871.2|914
1662750000000|2022-09-09 19:00:00|10878.2|10873.2|10875.9|10870.9|10878.7|10873.7|10872.4|10867.4|604
1662753600000|2022-09-09 20:00:00|10876.4|10871.4|10879.1|10870.1|10882|10877|10872.7|10867.7|378